德微 (3675)-華南永昌券商分點個股進出

台股 » 個股 » 德微 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

德微

(3675)

可現股當沖

股價
301.0
漲跌
▲3.5
漲幅
+1.18%
成交量
472張
產業
上櫃半導體類股▲1.63%
292人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

德微 (3675)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	298.00	301.00	-1	697	-0.14%
2024/04/25	0	0.00	1	305.00	297.50	-1	705	-0.14%
2024/04/24	2	287.50	0	0.00	293.50	2	706	0.28%
2024/04/23	4	283.50	0	0.00	281.00	4	717	0.56%
2024/04/22	0	0.00	8	288.00	278.00	-8	722	-1.11%
2024/04/19	8	299.00	4.1	288.67	303.50	3.9	709	0.56%
2024/04/18	1	316.00	39	310.62	306.50	-38	689	-5.52%
2024/04/17	38	315.97	0	0.00	310.50	38	661	5.74%
2024/04/16	1	277.50	12	288.62	288.00	-11	633	-1.74%
2024/04/15	4	287.25	1	281.00	285.00	3	614	0.49%
2024/04/11	11.1	287.03	4	288.25	287.00	7.1	611	1.15%
2024/04/09	3	277.83	0	0.00	270.00	3	595	0.50%
2024/04/08	1	279.50	1	277.50	276.50	0	593	0.00%
2024/04/02	1	265.00	6.2	270.91	276.00	-5.2	591	-0.88%
2024/04/01	3	266.83	5	264.80	267.00	-2	576	-0.35%
2024/03/29	2	253.50	3	251.83	251.50	-1	560	-0.18%
2024/03/26	0	0.00	1	250.50	247.50	-1	601	-0.17%
2024/03/25	1	251.00	0	0.00	251.00	1	632	0.16%
2024/03/22	0	0.00	1	253.50	254.50	-1	639	-0.16%
2024/03/20	0	0.00	1	245.50	245.00	-1	663	-0.15%
2024/03/15	2	246.25	2	246.75	245.00	0	757	0.00%
2024/03/14	3	248.17	1	249.00	249.00	2	786	0.25%
2024/03/13	4	248.63	3	248.67	247.00	1	803	0.12%
2024/03/12	1	254.00	0	0.00	254.00	1	798	0.13%
2024/03/08	2.2	254.68	4.1	251.57	250.50	-1.9	824	-0.23%
2024/03/07	6	261.08	6	261.75	257.00	0	828	0.00%
2024/03/04	4.7	267.86	2	265.00	265.00	2.7	850	0.32%
2024/03/01	4.1	271.12	3	272.17	269.00	1.1	843	0.12%
2024/02/29	2	268.75	6	269.00	269.00	-4	833	-0.48%
2024/02/27	0	0.00	0.1	266.50	261.00	-0.1	828	-0.01%
2024/02/26	2	262.50	1	264.00	263.50	1	830	0.12%
2024/02/23	2	263.00	1	266.00	258.50	1	829	0.12%
2024/02/22	17	268.56	0	0.00	267.50	17	827	2.05%
2024/02/19	2	265.25	2	270.75	264.50	0	852	0.00%
2024/02/16	15	265.83	7	259.00	267.00	8	844	0.95%
2024/02/15	1	252.00	1.5	252.08	252.00	-0.5	823	-0.06%
2024/02/05	7	255.64	6	255.50	252.50	1	822	0.12%
2024/02/02	0.5	250.50	0	0.00	248.00	0.5	806	0.06%
2024/02/01	0	0.00	0.3	256.00	254.00	-0.3	803	-0.04%
2024/01/31	1	256.50	1	258.00	257.50	0	814	0.00%
2024/01/25	3	260.33	3	260.00	257.00	0	844	0.00%
2024/01/24	9	263.06	9	261.61	260.50	0	847	0.00%
2024/01/23	1	246.00	0	0.00	255.50	1	840	0.12%
2024/01/22	0	0.00	2	249.50	248.50	-2	851	-0.23%
2024/01/19	2.1	247.31	0	0.00	247.50	2.1	871	0.24%
2024/01/18	1	248.00	0	0.00	255.00	1	873	0.11%
2024/01/17	2.1	263.67	0	0.00	256.00	2.1	864	0.24%
2024/01/16	0	0.00	1	270.00	269.50	-1	849	-0.12%
2024/01/15	1	275.00	0	0.00	275.50	1	842	0.12%
2024/01/11	1	275.00	0	0.00	273.00	1	842	0.12%
2024/01/10	40	266.88	0.1	269.00	272.50	39.9	837	4.77%
2024/01/08	0	270.00	0	0.00	269.00	0	839	0.00%
2024/01/05	0	0.00	1	273.50	270.50	-1	866	-0.12%
2024/01/03	11	274.55	1	273.50	273.50	10	859	1.16%
2024/01/02	2	274.50	1	270.50	270.50	1	859	0.12%
2023/12/28	1	273.00	1	270.50	270.50	0	856	0.00%
2023/12/27	3	281.00	2	277.50	276.50	1	849	0.12%
2023/12/22	2	275.50	0	0.00	273.00	2	861	0.23%
2023/12/21	2	275.75	2	274.50	273.00	0	866	0.00%
2023/12/20	3	286.67	3.3	288.92	288.00	-0.3	832	-0.03%
2023/12/18	0	0.00	2.3	277.50	277.00	-2.3	795	-0.28%
2023/12/15	3	286.50	2	285.50	283.00	1	787	0.13%
2023/12/14	8	286.94	8.7	288.42	285.00	-0.7	772	-0.08%
2023/12/13	1	280.50	5	283.20	279.50	-4	752	-0.53%
2023/12/12	2	270.75	3	271.33	274.00	-1	718	-0.14%
2023/12/11	1.1	263.92	3	261.79	261.00	-1.9	685	-0.28%
2023/12/08	0	0.00	1.1	252.27	251.50	-1.1	655	-0.17%
2023/12/05	5	247.50	3	251.33	244.00	2	640	0.31%
2023/12/04	1	245.50	1	249.50	250.00	0	619	0.00%
2023/12/01	0	0.00	31	249.44	249.00	-31	615	-5.04%
2023/11/30	41.3	244.54	12	244.17	245.50	29.3	610	4.80%
2023/11/29	0	0.00	31	232.55	238.00	-31	590	-5.25%
2023/11/28	1	231.00	0.1	229.00	231.00	0.9	595	0.15%
2023/11/27	0	0.00	4	234.75	230.50	-4	607	-0.66%
2023/11/24	4.1	236.63	0	0.00	232.50	4.1	613	0.67%
2023/11/22	30	232.05	3	230.83	233.00	27	607	4.44%
2023/11/21	1	240.50	0.1	236.00	235.50	0.9	609	0.15%
2023/11/20	2.4	231.81	3	235.67	236.00	-0.6	609	-0.10%
2023/11/17	2.1	226.52	2	221.00	226.50	0.1	665	0.02%
2023/11/16	0	0.00	49	212.71	212.00	-49	701	-6.99%
2023/11/15	5	216.89	14	214.43	213.50	-9	721	-1.24%
2023/11/14	7	211.93	1.1	213.67	216.00	5.9	733	0.80%
2023/11/13	2.1	208.00	0	0.00	207.00	2.1	734	0.28%
2023/11/10	0	0.00	1.4	211.31	212.00	-1.4	744	-0.19%
2023/11/09	2	218.50	0	0.00	213.00	2	740	0.27%
2023/11/08	2	214.50	4	217.13	217.00	-2	735	-0.27%
2023/11/07	0.1	212.50	0	0.00	211.50	0.1	728	0.01%
2023/11/06	6	209.92	5	211.00	211.50	1	730	0.14%
2023/11/02	0.1	210.00	155	210.62	212.00	-154.9	709	-21.84%	大賣/鉅額交易
2023/11/01	1	210.50	1	208.50	207.50	0	703	0.00%
2023/10/31	3	215.81	4	214.13	210.50	-1	704	-0.14%
2023/10/30	9	229.17	4	221.75	222.50	5	692	0.72%
2023/10/27	1.3	243.27	2	229.25	229.00	-0.7	682	-0.10%
2023/10/26	1.2	255.42	0	0.00	250.00	1.2	669	0.18%
2023/10/25	1	270.50	0	0.00	270.50	1	672	0.15%
2023/10/20	1	266.00	0	0.00	267.50	1	695	0.14%
2023/10/18	3	275.33	3	275.83	274.00	0	709	0.00%
2023/10/16	2	280.75	3	280.67	272.50	-1	711	-0.14%
2023/10/13	1	284.00	1	288.00	282.50	0	710	0.00%
2023/10/11	1	268.00	0	0.00	272.50	1	674	0.15%
2023/10/06	1	275.00	1	271.50	268.50	0	679	0.00%
2023/10/05	0	0.00	1	276.00	270.00	-1	685	-0.15%
2023/10/04	0.1	274.00	0	0.00	275.00	0.1	689	0.01%
2023/10/03	0	0.00	1	273.00	271.50	-1	693	-0.14%
2023/10/02	0.1	280.00	1	274.50	274.00	-0.9	707	-0.13%
2023/09/28	0.1	277.00	1	276.50	276.50	-0.9	750	-0.12%
2023/09/27	1	268.00	11	265.73	268.00	-10	788	-1.27%
2023/09/26	12.2	293.25	1	294.50	294.50	11.2	826	1.35%
2023/09/25	0.1	291.00	0	0.00	290.50	0.1	827	0.01%
2023/09/22	0	0.00	0.1	280.00	283.50	-0.1	836	-0.01%
2023/09/21	0	284.00	0	0.00	281.00	0	841	0.00%
2023/09/19	1	294.50	2	287.50	286.50	-1	856	-0.12%
2023/09/18	8	292.63	0	0.00	292.00	8	874	0.92%
2023/09/15	0	0.00	8	288.56	289.50	-8	880	-0.91%
2023/09/14	0	0.00	0.1	290.00	289.00	-0.1	890	-0.01%
2023/09/13	0.1	285.00	0	0.00	284.00	0.1	906	0.01%
2023/09/12	0	281.00	0	0.00	282.00	0	934	0.00%
2023/09/08	14	283.57	1	282.50	281.00	13	964	1.35%
2023/09/07	0.5	290.64	0	0.00	287.00	0.5	975	0.05%
2023/09/06	1	290.50	5	292.10	289.50	-4	987	-0.40%
2023/09/05	1	294.50	1	289.00	290.50	0	1,000	0.00%
2023/09/01	1	297.00	13.1	292.35	286.00	-12.1	1,008	-1.20%
2023/08/31	6.2	292.45	6	294.17	292.00	0.2	1,004	0.02%
2023/08/30	0	0.00	2	286.75	291.00	-2	1,008	-0.20%
2023/08/29	3	283.50	14	281.43	285.50	-11	1,014	-1.08%
2023/08/28	2	279.23	3	280.00	281.00	-1	1,019	-0.09%
2023/08/25	6	280.00	3	282.33	282.50	3	1,026	0.29%
2023/08/24	11	283.23	10	284.80	280.50	1	1,030	0.10%
2023/08/23	109	295.63	85.1	284.84	284.50	23.9	1,042	2.29%	大買/
2023/08/22	3.1	309.55	8.3	310.28	316.00	-5.2	987	-0.52%
2023/08/21	2	292.75	2	294.00	293.50	0	948	0.00%
2023/08/18	0	0.00	1	290.00	283.50	-1	973	-0.10%
2023/08/17	2	275.25	4	275.38	275.50	-2	1,040	-0.19%
2023/08/16	3	274.17	5	278.30	277.00	-2	1,054	-0.19%
2023/08/15	0	0.00	1	267.00	267.00	-1	1,124	-0.09%
2023/08/11	3	265.17	0	0.00	266.00	3	1,192	0.25%
2023/08/09	0	0.00	2	264.00	264.00	-2	1,201	-0.17%
2023/08/04	1	269.00	0	0.00	269.00	1	1,228	0.08%
2023/08/02	51.1	261.39	1	258.00	256.00	50.1	1,228	4.08%
2023/08/01	1.1	264.98	0.2	260.00	254.50	0.9	1,236	0.07%
2023/07/31	1.1	266.09	3	269.50	264.00	-1.9	1,243	-0.15%
2023/07/28	1.1	280.82	1	280.00	280.00	0.1	1,245	0.01%
2023/07/26	1.1	272.91	1.1	273.86	264.50	0	1,258	0.00%
2023/07/25	2	276.50	2	277.00	278.00	0	1,275	0.00%
2023/07/24	4	275.50	11	278.91	278.50	-7	1,299	-0.54%
2023/07/21	2	283.00	3	286.00	282.50	-1	1,322	-0.08%
2023/07/20	2.2	290.08	2	291.25	289.50	0.2	1,358	0.01%
2023/07/19	0	0.00	12	289.13	288.50	-12	1,398	-0.86%
2023/07/17	5	295.00	1	293.50	294.00	4	1,495	0.27%
2023/07/14	0	0.00	0	293.00	291.00	0	1,540	0.00%
2023/07/13	0	0.00	2	298.00	290.00	-2	1,565	-0.13%
2023/07/12	2	298.00	1	297.00	297.00	1	1,570	0.06%
2023/07/11	0.1	296.00	0	0.00	293.00	0.1	1,590	0.01%
2023/07/10	0	0.00	1	292.50	293.00	-1	1,590	-0.06%
2023/07/06	5.2	301.94	2	292.25	292.00	3.2	1,584	0.20%
2023/07/04	1	317.00	1	315.50	315.50	0	1,547	0.00%
2023/07/03	4	317.88	4	318.75	328.50	0	1,550	0.00%
2023/06/30	0	0.00	3	305.50	306.00	-3	1,561	-0.19%
2023/06/29	1	304.50	0	0.00	304.50	1	1,623	0.06%
2023/06/28	5	295.60	0	0.00	295.00	5	1,627	0.31%
2023/06/27	0	0.00	3	291.17	291.00	-3	1,650	-0.18%
2023/06/21	1	305.50	4.1	305.83	305.00	-3.1	1,690	-0.18%
2023/06/20	1	297.00	0	0.00	300.50	1	1,708	0.06%
2023/06/19	16	298.00	16	295.63	298.00	0	1,761	0.00%
2023/06/16	0.1	298.50	0	0.00	295.00	0.1	1,821	0.01%
2023/06/15	0.1	297.50	4	295.50	297.00	-4	1,844	-0.21%
2023/06/14	1	287.00	1.2	281.46	280.50	-0.2	1,870	-0.01%
2023/06/13	3	290.33	2	288.50	288.00	1	1,927	0.05%
2023/06/12	0.1	295.35	0	0.00	293.00	0.1	1,967	0.01%
2023/06/09	1	298.00	0	0.00	301.50	1	1,990	0.05%
2023/06/08	0	0.00	0.1	304.06	298.00	-0.1	2,047	0.00%
2023/06/07	3	317.50	0	0.00	313.50	3	2,086	0.14%
2023/06/06	1	316.00	1	310.50	317.00	0	2,144	0.00%
2023/06/05	11	316.18	0	0.00	315.50	11	2,250	0.49%
2023/06/02	9	317.39	19	317.58	316.50	-10	2,298	-0.44%
2023/06/01	6	316.42	1	314.00	313.50	5	2,397	0.21%
2023/05/31	1	325.00	1	327.00	321.50	0	2,560	0.00%
2023/05/30	2	325.50	11	326.50	324.50	-9	2,622	-0.34%
2023/05/29	2	332.00	7	334.14	335.00	-5	2,663	-0.19%
2023/05/26	1	341.00	5	342.00	329.00	-4	2,684	-0.15%
2023/05/25	4	341.75	3	343.68	340.00	1	2,687	0.04%
2023/05/24	1	340.00	10	343.10	348.00	-9	2,721	-0.33%
2023/05/23	10	346.75	4	346.75	346.50	6	2,829	0.21%
2023/05/22	8	341.38	7	340.07	340.50	1	2,830	0.04%
2023/05/19	36	317.00	9	319.44	318.50	27	2,786	0.97%
2023/05/18	16	321.24	12.2	320.84	313.50	3.9	2,891	0.13%
2023/05/16	0	0.00	1.2	304.78	311.50	-1.2	2,975	-0.04%
2023/05/15	2	300.25	2	298.75	298.50	0	2,955	0.00%
2023/05/12	4	303.00	4	296.50	304.00	0	3,009	0.00%
2023/05/10	1.1	297.71	2	299.75	302.50	-1	3,067	-0.03%
2023/05/09	1	296.00	2	299.50	299.50	-1	3,083	-0.03%
2023/05/08	0	0.00	2	296.00	295.50	-2	3,100	-0.06%
2023/05/05	4.2	303.09	1	298.50	297.00	3.2	3,146	0.10%
2023/05/04	4	304.00	5	304.10	306.00	-1	3,255	-0.03%
2023/05/03	13	307.22	8	308.19	303.00	5	3,335	0.15%
2023/05/02	5	303.90	7	305.93	309.00	-2	3,363	-0.06%
2023/04/28	3	307.17	2	306.00	300.50	1	3,395	0.03%
2023/04/27	1	298.00	2	301.50	306.00	-1	3,408	-0.03%
2023/04/26	6	301.00	106	297.45	303.00	-100	3,482	-2.87%	大賣/
2023/04/25	7	301.93	14	302.21	302.00	-7	3,531	-0.20%
2023/04/24	27	303.04	24	293.67	311.00	3	3,537	0.08%
2023/04/21	2	302.25	1.2	295.00	296.00	0.8	3,498	0.02%
2023/04/20	34.1	319.16	10	316.70	308.00	24.1	3,475	0.69%
2023/04/19	5.1	313.81	2	312.50	313.50	3.1	3,424	0.09%
2023/04/18	6	307.83	4	310.38	305.50	2	3,380	0.06%
2023/04/17	8	302.31	3	300.00	302.50	5	3,348	0.15%
2023/04/13	3	294.33	3	299.67	288.00	0	3,311	0.00%
2023/04/12	2	302.50	4	302.38	299.50	-2	3,287	-0.06%
2023/04/11	3	306.83	3	303.67	302.00	0	3,285	0.00%
2023/04/07	2	305.50	3	303.67	303.00	-1	3,284	-0.03%
2023/04/06	5	311.40	3	312.83	307.00	2	3,278	0.06%
2023/03/31	131	311.89	9	311.11	317.00	122	3,257	3.75%	大買/鉅額交易
2023/03/30	8	308.25	2.3	307.57	305.00	5.7	3,208	0.18%
2023/03/29	1	299.50	1	300.50	298.00	0	3,149	0.00%
2023/03/28	1	306.00	2	304.00	296.50	-1	3,155	-0.03%
2023/03/27	0	0.00	0.1	304.00	305.00	-0.1	3,135	0.00%
2023/03/24	1	308.00	2	306.25	304.00	-1	3,135	-0.03%
2023/03/23	5	309.30	5.1	309.71	310.00	-0.1	3,109	0.00%
2023/03/22	5	306.70	4.2	307.82	308.00	0.8	3,077	0.03%
2023/03/21	24	304.48	38	303.88	298.00	-14	3,026	-0.46%
2023/03/20	12	300.54	2	298.25	300.00	10	2,972	0.34%
2023/03/17	5	299.70	7.1	297.87	296.00	-2.1	2,949	-0.07%
2023/03/16	16	296.94	10.1	294.72	290.00	5.9	2,911	0.20%
2023/03/15	8	292.13	13	291.66	290.00	-5	2,864	-0.18%
2023/03/14	154.7	281.22	5.2	281.72	276.50	149.4	2,840	5.26%	大買/鉅額交易
2023/03/13	12.1	291.40	8	291.50	282.50	4.1	2,865	0.14%
2023/03/10	7.2	303.45	14	304.39	302.00	-6.8	2,888	-0.24%
2023/03/09	16	312.66	31	313.60	316.50	-15	2,925	-0.51%
2023/03/08	44	313.49	26	316.33	312.50	18	2,869	0.63%
2023/03/07	21	298.86	33	298.88	299.00	-12	2,788	-0.43%
2023/03/06	27	302.43	15	302.97	294.50	12	2,782	0.43%
2023/03/03	136	289.33	76.2	288.39	290.00	59.8	2,685	2.23%	大買/
2023/03/02	12	271.88	16	269.73	272.50	-4	2,531	-0.16%
2023/03/01	13	262.69	12	263.96	261.00	1	2,469	0.04%
2023/02/24	5.1	256.91	8	256.31	256.50	-3	2,429	-0.12%
2023/02/23	10.1	253.76	10	254.40	253.00	0.1	2,411	0.00%
2023/02/22	22	252.95	23	254.41	252.00	-1	2,458	-0.04%
2023/02/21	65	272.05	53	272.26	262.00	12	2,411	0.50%
2023/02/20	24	265.13	6	265.92	263.00	18	2,317	0.78%
2023/02/17	12	272.38	10	273.25	271.00	2	2,290	0.09%
2023/02/16	65.1	273.91	78	273.73	279.00	-13	2,275	-0.57%
2023/02/15	28.1	265.34	48	267.33	277.00	-19.9	2,192	-0.91%
2023/02/14	23	252.63	25.1	252.38	252.00	-2.1	2,088	-0.10%
2023/02/13	1	245.00	1	247.00	242.50	0	2,019	0.00%
2023/02/10	23	251.02	18.1	249.11	248.50	5	2,029	0.24%
2023/02/09	6	249.25	1.1	246.05	244.50	4.9	1,994	0.25%
2023/02/08	16	250.50	8	248.88	245.50	8	2,000	0.40%
2023/02/07	6	240.75	5	242.50	248.00	1	1,980	0.05%
2023/02/06	4	240.13	1	239.50	242.50	3	1,981	0.15%
2023/02/03	19.1	243.70	21	244.61	244.00	-1.9	2,020	-0.10%
2023/02/02	16.1	239.35	18.1	241.23	244.00	-2	2,016	-0.10%
2023/02/01	10.1	220.47	32	222.08	227.00	-21.9	1,912	-1.15%
2023/01/31	17.1	208.67	12	209.08	206.50	5.1	1,837	0.27%
2023/01/30	8	205.81	10	204.15	210.50	-2	1,829	-0.11%
2023/01/17	20	193.15	3	193.67	191.50	17	1,837	0.93%
2023/01/16	22	193.50	31.2	193.51	195.50	-9.2	1,836	-0.50%
2023/01/13	9	189.11	11	188.59	188.50	-2	1,769	-0.11%
2023/01/12	9	179.78	10	179.65	178.50	-1	1,716	-0.06%
2023/01/11	2	174.75	2	175.00	174.50	0	1,704	0.00%
2023/01/10	4	175.38	13	175.15	174.00	-9	1,743	-0.52%
2023/01/09	3	171.00	3	171.33	171.50	0	1,777	0.00%
2023/01/06	4	167.88	2	168.25	168.50	2	1,814	0.11%
2023/01/05	5	170.50	3	167.83	166.00	2	1,842	0.11%
2023/01/04	1	166.50	1	165.00	165.00	0	1,858	0.00%
2023/01/03	0	0.00	1	163.50	166.00	-1	1,882	-0.05%
2022/12/30	8	161.31	1	163.00	161.00	7	1,912	0.37%
2022/12/29	1	157.50	21	157.17	161.00	-20	1,948	-1.03%
2022/12/28	1.2	161.13	6	160.00	160.00	-4.9	2,044	-0.24%
2022/12/27	21	167.88	1	168.50	167.00	20	2,115	0.95%
2022/12/26	2	165.00	3	166.33	166.50	-1	2,157	-0.05%
2022/12/23	7	169.00	8	168.06	168.00	-1	2,180	-0.05%
2022/12/22	2	163.50	2	164.25	163.50	0	2,183	0.00%
2022/12/21	4	163.38	5	162.70	160.50	-1	2,228	-0.04%
2022/12/20	8	172.69	5	171.80	164.00	3	2,255	0.13%
2022/12/19	1.2	170.92	1	172.50	171.00	0.2	2,261	0.01%
2022/12/16	5.1	173.51	24	173.48	173.50	-18.9	2,273	-0.83%
2022/12/15	4.3	180.60	2	181.00	180.00	2.3	2,263	0.10%
2022/12/14	1	181.00	2	181.00	182.50	-1	2,269	-0.04%
2022/12/13	3	179.50	1	178.50	178.50	2	2,298	0.09%
2022/12/12	4	182.12	3	183.17	181.50	1	2,340	0.04%
2022/12/09	3.2	179.86	3	182.83	179.00	0.2	2,340	0.01%
2022/12/08	6.1	180.93	6	182.17	180.50	0.1	2,350	0.01%
2022/12/07	14	186.04	16	186.38	183.00	-2	2,370	-0.08%
2022/12/06	16.5	186.65	8	185.81	185.00	8.5	2,375	0.36%
2022/12/05	11.2	192.23	10	193.05	193.00	1.2	2,369	0.05%
2022/12/02	30	197.33	25.1	199.18	197.00	4.9	2,338	0.21%
2022/12/01	46.1	192.29	32.1	192.44	196.50	14	2,283	0.61%
2022/11/30	4	178.00	8	178.13	179.00	-4	2,209	-0.18%
2022/11/29	7.1	180.13	2	182.50	176.50	5.1	2,219	0.23%
2022/11/28	10	177.35	15	179.93	179.50	-5	2,210	-0.23%
2022/11/25	4	177.00	3	178.67	173.50	1	2,206	0.05%
2022/11/24	16	175.47	28	175.64	178.00	-12	2,238	-0.54%
2022/11/23	5	176.80	61	176.34	175.00	-56	2,256	-2.48%
2022/11/22	6.2	178.90	3	179.33	176.50	3.2	2,288	0.14%
2022/11/21	5.1	182.41	3	184.50	181.50	2.1	2,327	0.09%
2022/11/18	154.2	193.44	134	187.17	185.50	20.2	2,393	0.84%	大買/大賣/
2022/11/17	3.1	187.42	2	188.75	188.50	1.1	2,347	0.05%
2022/11/16	5	184.30	48	186.54	187.50	-43	2,399	-1.79%
2022/11/15	1	181.00	4	182.25	184.00	-3	2,491	-0.12%
2022/11/14	3	182.67	2	184.00	182.50	1	2,585	0.04%
2022/11/11	5	183.10	5	181.81	180.00	0	2,596	0.00%
2022/11/10	1	175.50	1	176.00	176.00	0	2,597	0.00%
2022/11/09	2	175.50	4	176.50	176.50	-2	2,687	-0.07%
2022/11/08	9.1	177.33	5	176.70	171.50	4.1	2,730	0.15%
2022/11/07	5	175.60	5	175.50	172.50	0	2,777	0.00%
2022/11/04	6	172.92	4	171.62	173.50	2	2,773	0.07%
2022/11/03	30.1	174.18	33	174.38	175.50	-3	2,765	-0.11%
2022/11/02	6	173.67	5	173.70	172.50	1	2,753	0.04%
2022/11/01	26	172.48	26	173.40	172.50	0	2,745	0.00%
2022/10/31	15	167.47	11	167.68	166.50	4	2,721	0.15%
2022/10/28	11	159.14	14	159.68	156.00	-3	2,738	-0.11%
2022/10/27	12	161.92	6	162.67	163.50	6	2,765	0.22%
2022/10/26	6	159.67	10	160.45	159.50	-4	2,763	-0.14%
2022/10/25	2	164.25	2	164.50	163.50	0	2,746	0.00%
2022/10/24	2	159.25	5	159.60	158.00	-3	2,731	-0.11%
2022/10/21	4	152.88	118	153.77	150.00	-114	2,732	-4.17%	大賣/鉅額交易
2022/10/20	4	155.88	5	155.60	157.50	-1	2,718	-0.04%
2022/10/19	4	159.38	5	159.70	157.50	-1	2,728	-0.04%
2022/10/18	0	154.00	0	0.00	159.00	0	2,733	0.00%
2022/10/17	9.3	155.88	7	153.07	159.00	2.3	2,751	0.08%
2022/10/14	24	171.96	11	172.82	169.00	13	2,802	0.46%
2022/10/13	33.3	175.84	31	172.61	163.00	2.3	2,771	0.08%
2022/10/12	10.2	178.25	18	177.86	178.00	-7.8	2,740	-0.28%
2022/10/11	6.2	185.73	13	183.23	182.50	-6.8	2,712	-0.25%
2022/10/07	12	197.25	8	197.94	196.50	4	2,689	0.15%
2022/10/06	12	200.46	11	199.73	203.00	1	2,658	0.04%
2022/10/05	13	210.85	8	205.38	201.00	5	2,620	0.19%
2022/10/04	13	212.54	11	213.14	215.50	2	2,520	0.08%
2022/10/03	5	200.90	6	200.33	202.50	-1	2,443	-0.04%
2022/09/30	10	187.65	16	183.47	191.50	-6	2,405	-0.25%
2022/09/29	11	190.45	10	191.85	188.50	1	2,385	0.04%
2022/09/28	24	200.21	24	203.27	188.00	0	2,369	0.00%
2022/09/27	4.3	199.91	5	200.00	203.00	-0.7	2,335	-0.03%
2022/09/26	31.4	194.83	6	195.42	194.00	25.4	2,313	1.10%
2022/09/23	1.1	198.95	5	197.20	195.00	-3.9	2,375	-0.16%
2022/09/22	2	197.25	3	200.00	202.00	-1	2,467	-0.04%
2022/09/21	9	196.17	0	0.00	197.50	9	2,555	0.35%
2022/09/20	8	197.44	10	198.10	197.00	-2	2,596	-0.08%
2022/09/19	9	195.94	12	196.38	196.00	-3	2,620	-0.11%
2022/09/16	2	188.50	2	188.50	189.00	0	2,601	0.00%
2022/09/15	5	190.10	5	188.20	188.00	0	2,611	0.00%
2022/09/14	51	192.72	49	192.87	191.00	2	2,612	0.08%
2022/09/13	9	199.33	7	199.00	199.00	2	2,606	0.08%
2022/09/12	4	194.50	8	193.88	193.00	-4	2,598	-0.15%
2022/09/08	2	195.75	2	194.00	193.00	0	2,606	0.00%
2022/09/07	8.8	202.11	5	198.40	196.00	3.8	2,646	0.14%
2022/09/06	3.4	221.01	7	216.21	218.00	-3.6	2,652	-0.14%
2022/09/05	0.2	227.50	4	225.50	225.00	-3.8	2,647	-0.14%
2022/09/02	3	238.83	6	240.58	236.50	-3	2,637	-0.11%
2022/09/01	11	239.82	10	238.65	239.00	1	2,624	0.04%
2022/08/31	7	241.29	8	240.88	240.50	-1	2,590	-0.04%
2022/08/30	6	232.25	8	234.44	235.00	-2	2,557	-0.08%
2022/08/29	8	227.25	43	225.78	226.00	-35	2,543	-1.38%
2022/08/26	16	239.94	4	241.38	239.50	12	2,534	0.47%
2022/08/25	45	240.77	24	236.81	234.00	21	2,522	0.83%
2022/08/24	5.4	229.74	1	226.50	225.00	4.4	2,477	0.18%
2022/08/23	22.4	227.34	11	227.64	225.00	11.4	2,573	0.44%
2022/08/22	24.1	247.57	7	243.79	237.00	17	2,606	0.65%
2022/08/19	96	241.08	28	242.59	249.50	68	2,506	2.71%
2022/08/18	8	222.88	5	225.40	227.00	3	2,415	0.12%
2022/08/17	6.2	224.35	6	223.92	222.00	0.2	2,390	0.01%
2022/08/16	4.1	226.30	8	228.63	220.00	-4	2,357	-0.17%
2022/08/15	24	221.10	10	216.95	224.50	14	2,272	0.62%
2022/08/12	28	194.70	25.1	193.46	204.50	3	2,251	0.13%
2022/08/11	5	198.30	5	198.90	196.00	0	2,189	0.00%
2022/08/10	3	197.67	3	199.00	196.50	0	2,192	0.00%
2022/08/08	1	199.50	1	201.00	199.00	0	2,254	0.00%
2022/08/05	10	194.35	5	194.00	197.50	5	2,249	0.22%
2022/08/04	6	184.67	6.3	184.08	194.00	-0.3	2,223	-0.01%
2022/08/03	4.2	194.32	9	191.89	189.50	-4.8	2,180	-0.22%
2022/08/02	2	208.75	1	210.50	210.50	1	2,169	0.05%
2022/08/01	3	216.67	1	215.50	217.50	2	2,176	0.09%
2022/07/29	5	221.30	7	221.57	218.00	-2	2,184	-0.09%
2022/07/28	7	214.86	8	213.00	210.00	-1	2,185	-0.05%
2022/07/27	3	209.50	7	210.86	214.00	-4	2,188	-0.18%
2022/07/26	8	211.94	4	208.00	207.00	4	2,224	0.18%
2022/07/25	6	210.08	5	214.30	219.50	1	2,234	0.04%
2022/07/22	7	222.14	1	225.00	216.50	6	2,290	0.26%
2022/07/21	15	230.00	18.1	228.49	229.50	-3.1	2,291	-0.14%
2022/07/20	1.1	215.73	6.1	217.49	219.00	-5	2,265	-0.22%
2022/07/19	0	0.00	3	203.67	206.00	-3	2,284	-0.13%
2022/07/18	1	205.00	0	0.00	201.00	1	2,310	0.04%
2022/07/15	0	0.00	4	192.50	201.00	-4	2,332	-0.17%
2022/07/13	1	175.00	0	0.00	175.00	1	2,408	0.04%
2022/07/11	1	195.00	1	194.00	194.00	0	2,517	0.00%
2022/07/08	4	183.13	0.1	190.50	186.00	3.9	2,588	0.15%
2022/07/07	0.1	191.00	2	188.00	188.00	-1.9	2,723	-0.07%
2022/07/06	3	186.32	1.2	192.00	176.50	1.8	2,865	0.06%
2022/07/05	1.1	196.64	3	196.00	196.00	-1.9	2,938	-0.06%
2022/07/04	9	200.17	4	208.75	193.00	5	3,108	0.16%
2022/07/01	22	221.05	51	219.21	214.00	-29	3,454	-0.84%
2022/06/30	39	229.96	38	229.29	230.50	1	3,520	0.03%
2022/06/29	34.1	239.63	56	243.34	236.00	-21.9	3,485	-0.63%
2022/06/28	8	270.38	10	272.24	262.00	-2	3,514	-0.06%
2022/06/27	25.1	290.61	58	288.72	291.00	-32.9	3,547	-0.93%
2022/06/24	2	300.50	4.1	299.83	291.00	-2.1	3,544	-0.06%
2022/06/23	2	309.75	2	307.75	306.00	0	3,526	0.00%
2022/06/22	11	315.14	10	314.55	312.00	1	3,537	0.03%
2022/06/21	11	310.95	8	313.88	316.50	3	3,529	0.08%
2022/06/20	21	313.67	6	311.08	302.00	15	3,562	0.42%
2022/06/17	4	315.38	2	317.00	324.00	2	3,552	0.06%
2022/06/16	22	337.11	30.1	323.00	315.00	-8.1	3,545	-0.23%
2022/06/15	17.1	330.62	32	330.53	333.00	-14.9	3,551	-0.42%
2022/06/14	6	316.25	4	317.38	318.00	2	3,548	0.06%
2022/06/13	3	320.67	3	321.17	320.50	0	3,547	0.00%
2022/06/08	1	321.50	1	323.00	320.50	0	3,567	0.00%
2022/06/07	12	324.92	11	326.95	323.50	1	3,588	0.03%
2022/06/06	19	322.42	23	331.30	320.00	-4	3,617	-0.11%
2022/06/02	30	334.88	303.1	334.58	332.00	-273.1	3,615	-7.55%	大賣/鉅額交易
2022/06/01	14	347.00	34	349.51	346.50	-20	3,599	-0.56%
2022/05/31	51	352.31	25.2	355.44	348.00	25.9	3,620	0.71%
2022/05/30	17	342.38	34	339.69	355.00	-17	3,537	-0.48%
2022/05/27	0	0.00	2	322.25	323.00	-2	3,474	-0.06%
2022/05/25	0.1	316.00	22	310.09	316.00	-21.9	3,458	-0.63%
2022/05/24	6	307.58	5	307.80	304.00	1	3,465	0.03%
2022/05/23	3	319.50	8	320.06	310.50	-5	3,468	-0.14%
2022/05/20	11	326.09	7	324.00	319.50	4	3,476	0.12%
2022/05/19	0	0.00	2	311.25	319.50	-2	3,452	-0.06%
2022/05/18	3.1	319.45	3	320.83	318.50	0.1	3,467	0.00%
2022/05/17	8.1	316.78	22	318.55	317.50	-13.9	3,501	-0.40%
2022/05/16	19.1	311.25	5	317.30	310.00	14.1	3,508	0.40%
2022/05/12	2	297.50	1	296.00	295.00	1	3,522	0.03%
2022/05/11	2	307.75	1	300.50	300.50	1	3,539	0.03%
2022/05/10	4.1	304.71	6	294.67	308.50	-1.9	3,567	-0.05%
2022/05/09	10	296.35	11	296.50	295.50	-1	3,574	-0.03%
2022/05/06	6	307.25	8	307.13	305.50	-2	3,573	-0.06%
2022/05/05	2	324.25	2	330.00	320.00	0	3,553	0.00%
2022/05/04	3	321.67	3	320.34	316.00	0	3,537	0.00%
2022/05/03	7	329.50	3	327.83	325.50	4	3,513	0.11%
2022/04/29	4	321.00	6	321.75	321.00	-2	3,475	-0.06%
2022/04/28	10	318.20	6	321.92	312.00	4	3,438	0.12%
2022/04/27	8	318.69	7	304.95	323.50	1	3,355	0.03%
2022/04/26	40	318.08	8	315.25	313.50	32	3,298	0.97%
2022/04/25	4	311.50	6	294.33	311.50	-2	3,229	-0.06%
2022/04/22	3	300.17	6	299.00	306.50	-3	3,209	-0.09%
2022/04/21	2	304.25	2.2	304.20	307.00	-0.2	3,192	0.00%
2022/04/20	4	303.00	2	301.25	299.50	2	3,174	0.06%
2022/04/19	5.2	302.17	6	300.92	295.00	-0.9	3,145	-0.03%
2022/04/18	7	296.93	7	297.43	296.00	0	3,116	0.00%
2022/04/15	14	307.00	13	307.00	309.00	1	3,075	0.03%
2022/04/14	18	321.33	12	325.67	319.00	6	3,048	0.20%
2022/04/13	28	324.96	28	322.29	324.00	0	3,004	0.00%
2022/04/12	22	305.61	53	294.88	315.00	-31	2,880	-1.08%
2022/04/11	39	303.40	7	305.79	301.50	32	2,781	1.15%
2022/04/08	41	338.45	21.1	334.03	324.00	19.9	2,816	0.71%
2022/04/07	135	355.15	136	350.57	333.00	-1	2,697	-0.04%	大買/大賣/
2022/04/06	27	329.04	30	325.20	338.50	-3	2,343	-0.13%
2022/04/01	37	304.49	37	298.59	308.00	0	2,203	0.00%
2022/03/31	35	308.49	39	316.60	306.00	-4	2,152	-0.19%
2022/03/30	6	312.33	42	317.90	327.50	-36	2,048	-1.76%
2022/03/29	120	289.86	111.2	293.60	298.00	8.8	1,984	0.44%	大買/大賣/
2022/03/28	13	278.58	8	279.19	280.00	5	1,948	0.26%
2022/03/25	3	285.33	5	286.50	284.50	-2	1,958	-0.10%
2022/03/24	8	282.56	29	281.78	281.50	-21	1,967	-1.07%
2022/03/23	49.1	290.59	11	291.64	287.00	38.1	2,045	1.86%
2022/03/22	7.1	285.04	23	282.15	282.00	-16	2,100	-0.76%
2022/03/21	6	281.08	11	285.00	283.50	-5	2,158	-0.23%
2022/03/18	30	282.10	9.4	284.24	281.00	20.6	2,288	0.90%
2022/03/17	4.4	283.60	4	275.00	287.50	0.4	2,325	0.02%
2022/03/16	3	262.83	2	268.25	261.50	1	2,329	0.04%
2022/03/15	2	262.50	2	269.75	261.00	0	2,364	0.00%
2022/03/14	3	281.00	1	285.00	274.00	2	2,438	0.08%
2022/03/11	1	276.00	2	283.25	276.00	-1	2,577	-0.04%
2022/03/10	4	288.63	22	284.84	290.00	-18	2,719	-0.66%
2022/03/09	13	279.69	10	276.20	276.00	3	2,771	0.11%
2022/03/08	19	273.82	5	273.40	274.50	14	2,793	0.50%
2022/03/07	4	270.63	4	268.25	268.00	0	2,815	0.00%
2022/03/04	3	284.83	5	287.40	284.50	-2	2,922	-0.07%
2022/03/03	8	282.94	16	290.31	275.00	-8	2,953	-0.27%
2022/03/02	17	280.68	21	277.81	280.50	-4	2,940	-0.14%
2022/03/01	16.1	272.68	0	0.00	274.50	16.1	2,923	0.55%
2022/02/25	3	262.50	2	264.50	267.50	1	2,934	0.03%
2022/02/24	4	258.75	2	256.00	252.50	2	2,961	0.07%
2022/02/23	1	267.50	1	270.00	267.50	0	3,067	0.00%
2022/02/22	8	274.06	37	267.68	267.00	-29	3,160	-0.92%
2022/02/21	4	278.00	14	276.61	275.00	-10	3,176	-0.31%
2022/02/18	3	276.00	2	276.75	277.50	1	3,223	0.03%
2022/02/17	40	282.96	7	283.00	282.00	33	3,224	1.02%
2022/02/16	8	275.63	7	277.00	275.00	1	3,219	0.03%
2022/02/15	4	266.75	8	267.63	267.50	-4	3,202	-0.12%
2022/02/14	5	254.70	2	254.50	252.00	3	3,219	0.09%
2022/02/11	10	267.45	9	263.67	263.00	1	3,211	0.03%
2022/02/10	5	266.50	3	266.67	259.50	2	3,178	0.06%
2022/02/09	4	248.88	7.5	255.09	263.00	-3.5	3,138	-0.11%
2022/02/08	6	237.92	4	237.13	239.50	2	3,102	0.06%
2022/02/07	3	228.00	3	221.50	228.00	0	3,092	0.00%
2022/01/26	2	223.00	3	226.83	226.00	-1	3,096	-0.03%
2022/01/25	2.1	234.24	1	227.50	226.00	1.1	3,096	0.04%
2022/01/24	1	227.50	1	236.00	242.00	0	3,101	0.00%
2022/01/21	4.1	243.22	4	245.00	239.00	0.1	3,098	0.00%
2022/01/20	1	252.50	1	250.00	252.50	0	3,105	0.00%
2022/01/19	1.1	254.45	0	0.00	252.00	1.1	3,126	0.04%
2022/01/18	1	268.00	2	267.00	258.50	-1	3,145	-0.03%
2022/01/17	1.1	260.57	1	262.00	259.00	0.1	3,239	0.00%
2022/01/13	1	259.00	1	261.50	258.00	0	3,761	0.00%
2022/01/12	0	0.00	0.1	262.00	262.00	-0.1	3,971	0.00%
2022/01/11	3	259.50	1	267.50	259.00	2	4,080	0.05%
2022/01/10	0	0.00	7	266.93	268.00	-7	4,084	-0.17%
2022/01/07	2	270.75	4	267.13	270.50	-2	4,110	-0.05%
2022/01/06	1	279.00	2	279.75	277.50	-1	4,117	-0.02%
2022/01/05	6	282.00	8	278.13	276.00	-2	4,136	-0.05%
2022/01/04	5	291.10	6	295.33	287.00	-1	4,143	-0.02%
2022/01/03	44	301.33	59.2	300.55	294.00	-15.2	4,158	-0.37%
2021/12/30	11.2	284.24	7	287.00	288.50	4.2	4,101	0.10%
2021/12/29	1.1	273.91	0	0.00	275.00	1.1	4,081	0.03%
2021/12/28	4	270.75	1	272.00	271.00	3	4,113	0.07%
2021/12/27	4	279.00	41	272.87	270.00	-37	4,140	-0.89%
2021/12/24	6	274.11	47	274.11	274.50	-41	4,178	-0.98%
2021/12/23	3	283.00	3	286.33	280.00	0	4,194	0.00%
2021/12/22	5	284.90	3	283.50	278.50	2	4,237	0.05%
2021/12/21	4	284.63	1	282.00	286.00	3	4,278	0.07%
2021/12/20	17	281.94	15.1	281.89	278.50	2	4,335	0.04%
2021/12/17	18.2	297.25	5	296.79	288.00	13.1	4,386	0.30%
2021/12/16	8	297.94	14	310.86	320.00	-6	4,321	-0.14%
2021/12/15	4	293.88	6	294.92	291.00	-2	4,241	-0.05%
2021/12/14	15	298.19	20	299.30	286.50	-5	4,242	-0.12%
2021/12/13	10	295.05	14	289.57	294.00	-4	4,324	-0.09%
2021/12/10	59	279.30	56	281.78	282.00	3	4,353	0.07%
2021/12/09	20	281.08	18	275.78	273.50	2	4,384	0.05%
2021/12/08	9	287.72	39	285.17	278.50	-30	4,377	-0.69%
2021/12/07	44	301.16	93	294.77	283.00	-49	4,377	-1.12%
2021/12/06	60	282.19	21	280.83	281.00	39	4,251	0.92%
2021/12/03	62	273.85	6	276.17	280.50	56	4,102	1.36%
2021/12/02	19	273.88	8	266.69	255.00	11	4,021	0.27%
2021/12/01	9	267.11	9	266.00	264.00	0	3,955	0.00%
2021/11/30	145	263.75	19.1	266.64	261.00	126	3,919	3.21%	大買/鉅額交易
2021/11/29	9	246.28	14	245.71	254.00	-5	3,806	-0.13%
2021/11/26	16.1	232.54	7	233.64	231.00	9	3,741	0.24%
2021/11/25	3	245.33	9	246.00	240.00	-6	3,722	-0.16%
2021/11/24	6	246.67	6	247.17	245.00	0	3,725	0.00%
2021/11/23	8	259.69	9	253.56	248.00	-1	3,730	-0.03%
2021/11/22	18	274.44	18	274.67	258.50	0	3,793	0.00%
2021/11/19	20	263.83	28	264.25	271.50	-8	3,838	-0.21%
2021/11/18	18	248.08	4	248.13	247.00	14	3,893	0.36%
2021/11/17	7	250.79	6	249.50	247.00	1	3,971	0.03%
2021/11/16	3	241.50	4	240.13	238.00	-1	3,981	-0.03%
2021/11/15	5	240.90	5	241.30	244.50	0	4,038	0.00%
2021/11/12	27	250.35	33	247.80	250.00	-6	4,021	-0.15%
2021/11/11	13	259.38	26	246.19	241.00	-13	4,002	-0.32%
2021/11/10	8	253.75	20	250.08	252.50	-12	3,943	-0.30%
2021/11/09	0	0.00	1	250.00	257.50	-1	3,975	-0.03%
2021/11/08	0	0.00	96	256.13	252.00	-96	4,015	-2.39%
2021/11/05	2	262.25	39.1	263.35	265.00	-37.1	4,041	-0.92%
2021/11/04	1	260.00	1	271.01	256.00	0	4,042	0.00%
2021/11/03	3	273.50	1	261.00	270.00	2	4,044	0.05%
2021/11/02	3	277.17	13.1	300.02	271.00	-10.1	4,051	-0.25%
2021/11/01	5	293.40	4	292.89	298.00	1	4,045	0.02%
2021/10/29	12	271.38	2	264.85	271.00	10	4,051	0.25%
2021/10/28	0	0.00	3	264.33	260.00	-3	4,058	-0.07%
2021/10/27	4.1	269.79	33	268.71	267.50	-28.9	4,072	-0.71%
2021/10/26	4	257.25	4	256.38	256.00	0	4,101	0.00%
2021/10/25	7	258.00	16	256.84	257.50	-9	4,113	-0.22%
2021/10/22	41	257.28	63.1	258.70	258.50	-22.1	4,052	-0.55%
2021/10/21	60	231.25	112	232.00	242.50	-52	3,843	-1.35%	大賣/
2021/10/20	70	211.09	50	211.59	220.50	20	3,548	0.56%
2021/10/19	394	194.07	90	197.29	200.50	304	3,352	9.07%	大買/鉅額交易
2021/10/18	11	181.91	1	182.50	182.50	10	3,262	0.31%
2021/10/15	15.1	184.00	6	185.67	183.50	9.1	3,263	0.28%
2021/10/14	10	179.20	9	179.33	180.50	1	3,248	0.03%
2021/10/13	61.2	179.47	55	182.69	176.00	6.2	3,232	0.19%
2021/10/12	11	185.32	18	185.58	184.50	-7	3,194	-0.22%
2021/10/08	7	187.43	2	188.50	185.00	5	3,185	0.16%
2021/10/07	8	178.88	13	182.35	184.00	-5	3,135	-0.16%
2021/10/06	8	172.88	14	175.57	170.50	-6	3,175	-0.19%
2021/10/05	19	170.03	1	171.00	174.50	18	3,178	0.57%
2021/10/04	4	165.88	18	172.61	163.50	-14	3,253	-0.43%
2021/10/01	7	175.79	13	177.19	173.00	-6	3,253	-0.18%
2021/09/30	12	189.88	4	191.13	184.50	8	3,243	0.25%
2021/09/29	23	192.80	31	191.61	187.00	-8	3,263	-0.25%
2021/09/28	8	189.88	7	193.79	199.50	1	3,240	0.03%
2021/09/27	36	194.28	12	193.75	192.00	24	3,199	0.75%
2021/09/24	5	189.60	23	190.93	195.50	-18	3,125	-0.58%
2021/09/23	17	178.09	20	180.25	178.00	-3	3,043	-0.10%
2021/09/22	15	176.40	9	179.50	175.00	6	3,044	0.20%
2021/09/17	19	182.21	173	180.26	183.00	-154	3,038	-5.07%	大賣/鉅額交易
2021/09/16	167	191.41	33	193.33	187.00	134	2,995	4.47%	大買/鉅額交易
2021/09/15	49	188.99	20	182.58	190.00	29	2,766	1.05%
2021/09/14	11	181.82	87	184.47	175.00	-76	2,630	-2.89%
2021/09/13	9	182.72	2	183.25	175.00	7	2,557	0.27%
2021/09/10	98	184.74	21	188.69	185.00	77	2,517	3.06%
2021/09/09	7	180.50	7	182.29	190.50	0	2,433	0.00%
2021/09/08	5	167.90	0	0.00	173.50	5	2,404	0.21%
2021/09/07	1	167.50	2	167.00	173.50	-1	2,401	-0.04%
2021/09/06	6	175.25	0	0.00	172.00	6	2,393	0.25%
2021/09/03	2	174.75	2	178.00	178.50	0	2,379	0.00%
2021/09/02	0	0.00	1	178.00	176.00	-1	2,365	-0.04%
2021/09/01	3	184.33	7	184.21	189.00	-4	2,346	-0.17%
2021/08/31	7	178.00	0	0.00	181.50	7	2,326	0.30%
2021/08/30	8	180.00	1	176.00	176.00	7	2,316	0.30%
2021/08/27	4	185.25	0	0.00	178.00	4	2,298	0.17%
2021/08/26	9	184.72	14	184.61	189.00	-5	2,274	-0.22%
2021/08/25	36	182.68	40	183.20	179.00	-4	2,163	-0.18%
2021/08/24	28	179.21	22	180.43	182.00	6	1,998	0.30%
2021/08/23	16	170.09	24	172.38	175.00	-8	1,841	-0.44%
2021/08/20	8	154.56	13	156.23	162.50	-5	1,728	-0.29%
2021/08/19	10	150.40	8	152.88	148.00	2	1,652	0.12%
2021/08/18	5	134.20	69	133.09	145.00	-64	1,570	-4.07%
2021/08/17	4	136.75	19	132.53	132.00	-15	1,541	-0.97%
2021/08/16	60	143.49	6	141.17	144.00	54	1,520	3.55%
2021/08/13	48	151.51	4	151.13	149.00	44	1,498	2.94%
2021/08/12	16	147.50	15	147.87	147.00	1	1,455	0.07%
2021/08/11	85	144.98	65	147.47	140.00	20	1,413	1.42%
2021/08/10	3	140.67	0	0.00	142.50	3	1,378	0.22%
2021/08/09	1	141.50	0	0.00	140.50	1	1,374	0.07%
2021/08/06	0	0.00	1	143.00	149.00	-1	1,364	-0.07%
2021/08/05	4	152.88	7	152.43	148.00	-3	1,354	-0.22%
2021/08/04	2	146.75	0	0.00	145.50	2	1,352	0.15%
2021/08/03	17	153.94	17	151.68	152.00	0	1,338	0.00%
2021/08/02	6	156.83	1	160.00	157.50	5	1,321	0.38%
2021/07/30	17	170.12	5.8	173.41	156.00	11.2	1,294	0.86%
2021/07/29	4.8	166.91	5	167.10	169.50	-0.2	1,245	-0.01%
2021/07/28	1	150.00	18	144.56	154.50	-17	1,218	-1.40%
2021/07/27	2	156.00	5	177.00	156.00	-3	1,187	-0.25%
2021/07/26	20	167.01	0	0.00	169.00	20	1,174	1.70%
2021/07/23	1	166.50	2	169.25	166.50	-1	1,167	-0.09%
2021/07/22	0	0.00	2	171.00	178.00	-2	1,163	-0.17%
2021/07/21	3	159.33	6	161.25	163.50	-3	1,153	-0.26%
2021/07/20	1	157.00	3	170.00	158.00	-2	1,168	-0.17%
2021/07/19	5	165.20	1	160.00	165.00	4	1,154	0.35%
2021/07/16	0	0.00	7	160.21	160.00	-7	1,163	-0.60%
2021/07/15	5	157.15	7	154.86	164.00	-2	1,176	-0.17%
2021/07/14	4	153.12	5	154.90	157.00	-1	1,174	-0.08%
2021/07/13	5	166.65	8	166.88	160.00	-3	1,192	-0.25%
2021/07/12	14	156.29	8	159.50	159.50	6	1,102	0.54%
2021/07/09	12	138.42	4	142.63	145.00	8	1,071	0.75%
2021/07/08	12	126.92	13	130.81	132.00	-1	993	-0.10%
2021/07/07	32	120.97	30	120.10	120.00	2	965	0.21%
2021/07/06	3	112.50	20.5	121.09	110.00	-17.5	952	-1.83%
2021/07/05	18.5	119.46	26	118.27	121.00	-7.5	911	-0.83%
2021/07/02	41	104.67	19	104.18	110.00	22	900	2.44%
2021/07/01	5	101.10	1	101.50	100.00	4	940	0.43%
2021/06/30	2	105.75	8	106.25	102.50	-6	948	-0.63%
2021/06/29	8	104.81	111	105.84	102.50	-103	930	-11.06%	大賣/鉅額交易
2021/06/28	34	114.81	0	0.00	113.00	34	897	3.79%
2021/06/25	23	114.24	72	117.47	117.50	-49	865	-5.66%
2021/06/24	52	107.41	6	106.58	107.00	46	830	5.54%
2021/06/23	78	104.00	0	0.00	104.00	78	821	9.50%
2021/06/22	1	99.00	0	0.00	98.00	1	815	0.12%
2021/06/21	1	100.00	0	0.00	99.80	1	809	0.12%
2021/06/18	1	101.50	0	0.00	101.00	1	807	0.12%
2021/06/17	2	100.50	1	105.00	104.00	1	809	0.12%
2021/06/16	2	100.00	100	100.47	99.10	-98	805	-12.16%
2021/06/11	1	107.00	0	0.00	107.50	1	792	0.13%
2021/06/10	45	108.20	0	0.00	106.00	45	790	5.69%
2021/06/08	0	0.00	0.4	106.00	106.50	-0.4	787	-0.04%
2021/06/07	0	0.00	5	105.20	107.00	-5	787	-0.64%
2021/06/04	55	107.07	0	0.00	109.00	55	782	7.03%
2021/06/03	1	100.00	1	104.50	105.50	0	778	0.00%
2021/06/02	1	102.50	0.5	105.00	101.50	0.5	773	0.06%
2021/05/28	3	104.83	2	108.50	104.00	1	757	0.13%
2021/05/27	1	100.00	1	101.00	101.00	0	752	0.00%
2021/05/26	1	103.00	2	102.50	103.50	-1	751	-0.13%
2021/05/25	2	104.00	1	103.50	101.00	1	756	0.13%
2021/05/24	0	0.00	1	94.70	96.80	-1	755	-0.13%
2021/05/21	1	91.50	0	0.00	92.70	1	755	0.13%
2021/05/19	1	91.80	0	0.00	90.50	1	757	0.13%
2021/05/18	1	87.20	0	0.00	89.40	1	755	0.13%
2021/05/17	1	86.10	0	0.00	81.30	1	755	0.13%
2021/05/13	0	0.00	2	90.60	92.10	-2	746	-0.27%
2021/05/12	0	0.00	3	89.30	90.70	-3	743	-0.40%
2021/05/10	1	101.00	4	101.13	100.00	-3	714	-0.42%
2021/05/07	0	0.00	1	105.00	108.00	-1	712	-0.14%
2021/05/06	4	102.13	3	103.50	103.00	1	709	0.14%
2021/05/05	1	106.00	2	106.50	100.50	-1	702	-0.14%
2021/05/04	0	0.00	1	98.20	108.00	-1	695	-0.14%
2021/05/03	0	0.00	3	108.00	108.00	-3	684	-0.44%
2021/04/29	2	118.25	0	0.00	115.00	2	673	0.30%
2021/04/28	11	119.64	2	123.00	116.00	9	664	1.35%
2021/04/27	1	116.50	1	114.00	117.00	0	648	0.00%
2021/04/26	3	109.33	10	109.60	106.50	-7	625	-1.12%
2021/04/23	2	118.50	2	117.00	117.00	0	593	0.00%
2021/04/22	7	116.36	6	117.33	116.00	1	585	0.17%
2021/04/21	4	110.13	8	113.88	114.00	-4	555	-0.72%
2021/04/20	5	107.80	2	110.00	107.00	3	531	0.56%
2021/04/19	0	0.00	2	108.50	109.00	-2	515	-0.39%
2021/04/16	1	97.30	0	0.00	99.10	1	478	0.21%
2021/04/15	7	97.89	2	97.90	96.50	5	466	1.07%
2021/04/14	5	90.78	19	87.31	97.20	-14	442	-3.16%
2021/04/13	4	93.23	26	90.90	88.60	-22	413	-5.32%
2021/04/12	7	88.56	4	90.63	94.30	3	401	0.75%
2021/04/09	2	84.85	24	83.42	87.00	-22	370	-5.94%
2021/04/08	1	79.90	2	84.65	85.90	-1	349	-0.29%
2021/04/07	3	81.07	4	80.13	80.40	-1	327	-0.30%
2021/04/06	1	73.70	4	74.45	75.30	-3	279	-1.07%
2021/03/18	0	0.00	2	69.60	69.70	-2	274	-0.73%
2021/03/15	5	70.30	0	0.00	70.20	5	309	1.61%
2021/03/11	3	69.77	0	0.00	70.10	3	326	0.92%
2021/03/03	0	0.00	1	70.70	70.40	-1	360	-0.28%
2021/03/02	1	72.00	0	0.00	70.60	1	371	0.27%
2021/02/25	0	0.00	2	76.00	72.40	-2	400	-0.50%
2021/02/24	0	0.00	2	73.60	74.60	-2	406	-0.49%
2021/02/23	1	73.30	0	0.00	73.20	1	436	0.23%
2021/02/22	6	72.40	0	0.00	73.40	6	456	1.31%
2021/02/18	0	0.00	1	72.90	72.80	-1	504	-0.20%
2021/02/05	7	69.71	0	0.00	69.50	7	526	1.33%
2021/01/29	5	73.18	1	71.20	70.80	4	530	0.75%
2021/01/26	1	68.10	1	68.10	68.70	0	549	0.00%
2021/01/25	1	66.60	1	65.30	67.00	0	546	0.00%
2021/01/20	1	68.30	1	68.80	68.00	0	544	0.00%
2021/01/18	0	0.00	1	71.10	70.30	-1	547	-0.18%
2021/01/15	2	72.60	0	0.00	71.00	2	562	0.36%
2021/01/14	0	0.00	2	73.30	73.90	-2	568	-0.35%
2021/01/08	2	73.00	21	73.00	73.90	-19	622	-3.05%
2021/01/07	1	75.00	0	0.00	74.40	1	619	0.16%
2021/01/06	4	76.20	13	77.53	76.30	-9	616	-1.46%
2021/01/05	3	78.20	0	0.00	78.40	3	606	0.49%
2021/01/04	30	78.96	3	78.07	79.10	27	604	4.47%
2020/12/30	4	76.68	0	0.00	76.90	4	607	0.66%
2020/12/29	2	76.65	0	0.00	77.60	2	602	0.33%
2020/12/28	0	0.00	2	72.80	73.90	-2	595	-0.34%
2020/12/25	0	0.00	1	73.20	73.20	-1	593	-0.17%
2020/12/24	0	0.00	1	74.50	74.50	-1	594	-0.17%
2020/12/16	2	73.85	0	0.00	73.30	2	632	0.32%
2020/12/15	1	71.50	75	72.52	71.60	-74	632	-11.71%
2020/12/10	25	75.64	0	0.00	75.10	25	631	3.96%
2020/12/09	52	78.34	0	0.00	77.60	52	625	8.31%
2020/12/08	0	0.00	1	78.40	79.20	-1	621	-0.16%
2020/12/07	0	0.00	3	77.80	79.60	-3	656	-0.46%
2020/12/04	1	77.90	2	76.75	76.60	-1	660	-0.15%
2020/12/02	4	73.88	0	0.00	73.70	4	721	0.55%
2020/12/01	7	74.56	0	0.00	74.80	7	722	0.97%
2020/11/30	17	75.14	1	76.00	75.20	16	726	2.20%
2020/11/27	3	75.03	2	75.10	74.10	1	734	0.14%
2020/11/26	2	74.95	1	74.80	74.80	1	740	0.14%
2020/11/25	4	73.40	2	73.55	73.20	2	730	0.27%
2020/11/24	1	72.00	23	70.84	71.20	-22	710	-3.10%
2020/11/23	8	70.74	1	70.70	70.30	7	706	0.99%
2020/11/20	7	72.79	2	71.40	71.90	5	696	0.72%
2020/11/19	11	78.82	16	78.51	78.30	-5	683	-0.73%
2020/11/18	1	86.00	2	86.40	87.00	-1	668	-0.15%
2020/11/17	0	0.00	1	85.20	83.10	-1	642	-0.16%
2020/11/16	2	80.10	2	80.45	84.50	0	634	0.00%
2020/11/13	0	0.00	1	78.70	78.40	-1	615	-0.16%
2020/11/09	15	77.84	1	76.00	77.80	14	628	2.23%
2020/11/05	4	77.03	5	76.70	76.70	-1	633	-0.16%
2020/11/04	2	74.40	0	0.00	74.50	2	618	0.32%
2020/10/30	1	71.70	0	0.00	71.50	1	633	0.16%
2020/10/26	0	0.00	5	71.40	71.40	-5	671	-0.74%
2020/10/23	0	0.00	6	73.17	73.00	-6	672	-0.89%
2020/10/22	2	70.50	0	0.00	70.00	2	664	0.30%
2020/10/21	0	0.00	9	70.53	70.90	-9	663	-1.36%
2020/10/20	5	67.34	2	66.55	67.40	3	652	0.46%
2020/10/19	1	64.10	11	67.00	67.30	-10	645	-1.55%
2020/10/16	1	61.20	2	62.60	61.20	-1	626	-0.16%
2020/10/13	4	61.03	0	0.00	61.10	4	640	0.62%
2020/10/12	2	63.45	0	0.00	61.50	2	645	0.31%
2020/10/08	8	62.73	0	0.00	62.70	8	664	1.20%
2020/10/07	1	59.10	1	57.70	60.80	0	666	0.00%
2020/10/05	0	0.00	2	58.70	57.70	-2	687	-0.29%
2020/09/30	0	0.00	1	60.70	60.50	-1	700	-0.14%
2020/09/29	0	0.00	1	61.50	61.00	-1	726	-0.14%
2020/09/25	1	66.50	1	63.00	62.20	0	784	0.00%
2020/09/24	2	66.80	1	65.80	65.70	1	777	0.13%
2020/09/16	0	0.00	3	67.97	68.10	-3	833	-0.36%
2020/09/15	1	68.50	0	0.00	68.00	1	858	0.12%
2020/09/14	0	0.00	1	67.30	67.50	-1	866	-0.12%
2020/09/11	0	0.00	2	67.65	67.50	-2	875	-0.23%
2020/09/10	3	73.60	0	0.00	69.90	3	895	0.34%
2020/09/09	3	70.50	3	71.20	70.90	0	888	0.00%
2020/09/08	3	73.13	2	73.70	70.50	1	904	0.11%
2020/09/07	5	71.36	1	71.70	70.70	4	896	0.45%
2020/09/02	0	0.00	2	67.20	67.00	-2	910	-0.22%
2020/09/01	0	0.00	6	71.00	70.40	-6	929	-0.65%
2020/08/31	0	0.00	1	69.30	69.50	-1	925	-0.11%
2020/08/27	0	0.00	1	71.40	70.50	-1	983	-0.10%
2020/08/26	1	70.00	0	0.00	70.20	1	986	0.10%
2020/08/24	3	66.20	0	0.00	68.20	3	973	0.31%
2020/08/21	0	0.00	5	64.18	65.70	-5	974	-0.51%
2020/08/20	5	63.36	2	62.60	62.00	3	984	0.30%
2020/08/14	0	0.00	1	68.70	69.50	-1	970	-0.10%
2020/08/13	4	68.78	0	0.00	69.40	4	966	0.41%
2020/08/12	1	65.80	0	0.00	65.80	1	947	0.11%
2020/08/11	3	68.00	0	0.00	67.00	3	938	0.32%
2020/08/10	1	72.00	0	0.00	70.50	1	927	0.11%
2020/08/07	0	0.00	2	72.30	71.00	-2	922	-0.22%
2020/08/05	1	75.60	0	0.00	74.00	1	909	0.11%
2020/08/04	50	78.48	0	0.00	76.00	50	894	5.59%
2020/08/03	4	73.75	0	0.00	72.90	4	874	0.46%
2020/07/30	4	71.23	3	74.40	75.00	1	862	0.12%
2020/07/27	1	68.00	0	0.00	66.30	1	829	0.12%
2020/07/23	0	0.00	3	73.50	70.50	-3	811	-0.37%
2020/07/21	1	72.30	0	0.00	72.60	1	796	0.13%
2020/07/20	0	0.00	2	73.20	73.00	-2	791	-0.25%
2020/07/16	3	73.50	0	0.00	73.60	3	775	0.39%
2020/07/15	2	75.50	2	71.95	75.20	0	768	0.00%
2020/07/14	1	72.50	2	72.90	71.50	-1	748	-0.13%
2020/07/13	3	75.30	14	74.40	74.40	-11	738	-1.49%
2020/07/10	4	78.45	11	76.95	74.10	-7	730	-0.96%
2020/07/09	11	85.13	3	84.77	82.10	8	707	1.13%
2020/07/08	11	88.03	5	88.30	87.10	6	689	0.87%
2020/07/07	7	84.80	21	83.82	87.20	-14	662	-2.11%
2020/07/06	3	81.67	11	81.55	81.40	-8	613	-1.30%
2020/07/03	1	80.90	9	81.64	81.00	-8	598	-1.34%
2020/07/02	3	79.50	9	80.80	81.00	-6	590	-1.02%
2020/07/01	3	80.47	1	80.80	80.70	2	581	0.34%
2020/06/30	2	81.00	7	81.39	81.60	-5	573	-0.87%
2020/06/29	5	79.70	0	0.00	78.50	5	555	0.90%
2020/06/24	12	80.83	0	0.00	80.50	12	549	2.19%
2020/06/23	20	82.59	7	83.39	82.30	13	533	2.44%
2020/06/22	5	79.92	2	79.40	79.20	3	492	0.61%
2020/06/17	6	79.58	1	79.60	79.70	5	436	1.14%
2020/06/16	8	76.59	9	75.79	75.60	-1	397	-0.25%
2020/06/15	5	75.80	6	76.75	77.40	-1	366	-0.27%
2020/06/12	6	70.08	10	70.11	70.40	-4	330	-1.21%
2020/06/11	4	67.05	5	66.48	66.90	-1	301	-0.33%
2020/06/09	4	67.33	4	65.00	64.00	0	279	0.00%
2020/06/08	5	66.44	2	67.30	68.20	3	229	1.31%
2020/06/05	0	0.00	1	61.00	62.00	-1	196	-0.51%
2020/06/04	5	60.64	54	60.92	62.40	-49	186	-26.33%
2020/06/03	3	56.63	1	55.50	59.00	2	146	1.36%
2020/06/02	1	53.80	0	0.00	54.80	1	124	0.80%
2020/05/29	25	52.29	3	51.50	51.50	22	111	19.65%
2020/05/26	3	50.40	0	0.00	49.30	3	75	3.98%
2020/05/25	1	48.85	0	0.00	49.30	1	69	1.44%
2020/05/22	3	46.13	2	45.50	45.50	1	62	1.61%
2020/05/19	0	0.00	1	44.65	44.60	-1	58	-1.71%
2020/05/07	0	0.00	1	45.15	45.90	-1	56	-1.78%
2020/04/16	1	44.75	0	0.00	44.80	1	53	1.87%
2020/04/13	1	40.20	0	0.00	40.30	1	46	2.15%
2020/03/16	0	0.00	4	37.01	36.20	-4	35	-11.29%
2020/03/04	0	0.00	4	40.60	40.60	-4	28	-13.83%
2020/03/03	0	0.00	1	41.70	41.60	-1	28	-3.53%
2020/03/02	1	40.25	3	41.43	41.50	-2	27	-7.33%
2020/02/27	0	0.00	1	42.30	42.80	-1	27	-3.70%
2020/02/24	1	43.10	0	0.00	43.00	1	27	3.68%
2020/02/17	1	43.45	1	43.95	43.60	0	28	0.00%
2020/02/03	0	0.00	4	43.20	43.90	-4	30	-13.19%
2020/01/02	0	0.00	1	45.50	45.35	-1	40	-2.45%
2019/09/23	0	0.00	2	43.75	44.00	-2	32	-6.16%
2019/05/16	0	0.00	0	39.80	40.00	0	38	0.00%
2019/05/02	1	42.00	0	0.00	42.10	1	40	2.48%
2019/04/10	0	0.00	2	43.50	43.60	-2	36	-5.54%
2019/03/26	0	0.00	1	42.80	42.80	-1	37	-2.66%
2019/03/11	0	0.00	1	43.80	43.60	-1	42	-2.33%
2019/02/12	0	0.00	2	43.75	43.65	-2	34	-5.75%
2019/01/28	0	0.00	3	41.02	41.15	-3	31	-9.51%
2019/01/11	0	0.00	1	40.50	40.45	-1	40	-2.45%
2019/01/10	0	0.00	3	40.80	41.00	-3	40	-7.34%
2019/01/09	0	0.00	4	40.79	40.80	-4	40	-9.78%
2019/01/08	0	0.00	1	40.55	40.55	-1	40	-2.46%
2019/01/07	0	0.00	11	40.54	40.25	-11	41	-26.79%
2019/01/03	0	0.00	1	40.15	40.00	-1	44	-2.24%
2018/12/28	0	0.00	11	40.15	40.00	-11	46	-23.59%
2018/12/27	0	0.00	3	40.60	40.35	-3	46	-6.52%
2018/12/26	0	0.00	5	40.30	40.30	-5	45	-10.93%
2018/12/22	1	41.00	1	42.35	41.05	0	44	0.00%
2018/11/22	0	0.00	1	37.65	37.90	-1	43	-2.31%
2018/10/09	0	0.00	1	41.50	41.50	-1	74	-1.35%
2018/08/31	0	0.00	2	44.40	44.80	-2	214	-0.93%
2018/08/20	0	0.00	2	43.30	43.15	-2	252	-0.79%
2018/08/17	1	44.30	0	0.00	43.85	1	252	0.40%
2018/08/16	0	0.00	1	42.80	43.60	-1	252	-0.40%
2018/08/14	0	0.00	2	43.70	43.75	-2	250	-0.80%
2018/08/13	3	43.70	0	0.00	44.25	3	248	1.21%
2018/08/08	1	50.00	0	0.00	48.50	1	241	0.41%
2018/08/07	0	0.00	2	49.70	49.20	-2	238	-0.84%
2018/07/27	1	50.00	0	0.00	50.00	1	234	0.43%
2018/07/25	0	0.00	1	49.20	48.80	-1	235	-0.42%
2018/07/20	1	49.00	0	0.00	49.15	1	239	0.42%
2018/07/17	1	50.80	0	0.00	50.30	1	245	0.41%
2018/07/10	1	48.60	0	0.00	48.50	1	237	0.42%
2018/07/06	1	47.80	5	48.60	47.80	-4	237	-1.68%
2018/07/05	2	49.73	0	0.00	48.60	2	236	0.85%
2018/07/04	1	51.10	1	50.80	50.50	0	235	0.00%
2018/07/03	2	53.30	0	0.00	51.20	2	232	0.86%
2018/07/02	3	51.13	7	54.11	53.80	-4	218	-1.83%
2018/06/21	1	52.00	2	52.80	52.70	-1	186	-0.53%
2018/06/20	10	52.07	5	52.50	53.00	5	167	2.98%
2018/06/08	3	47.40	0	0.00	47.20	3	123	2.43%
2018/06/07	2	48.20	0	0.00	47.90	2	125	1.60%
2018/06/06	2	49.00	0	0.00	48.85	2	124	1.61%
2018/06/01	3	49.30	0	0.00	49.70	3	120	2.49%
2018/05/31	3	49.50	0	0.00	48.90	3	116	2.57%
2018/05/30	5	48.30	0	0.00	47.50	5	107	4.64%
2018/05/29	2	45.00	2	46.80	46.80	0	103	0.00%
2018/05/28	2	44.10	0	0.00	44.50	2	101	1.98%
2018/05/09	1	44.85	0	0.00	45.15	1	128	0.78%
2018/05/07	7	46.00	0	0.00	46.25	7	139	5.01%
2018/04/24	0	0.00	8	42.05	43.40	-8	160	-4.99%
2018/04/19	0	0.00	6	48.15	48.20	-6	153	-3.91%
2018/04/10	4	49.63	0	0.00	49.55	4	162	2.46%
2018/04/03	0	0.00	10	51.00	50.90	-10	170	-5.88%
2018/03/31	1	51.50	1	51.80	51.20	0	178	0.00%
2018/03/29	1	51.80	0	0.00	51.70	1	190	0.53%
2018/03/06	1	53.60	0	0.00	53.50	1	216	0.46%
2018/03/05	10	54.85	0	0.00	53.50	10	217	4.59%
2018/02/26	0	0.00	3	55.40	55.40	-3	239	-1.25%
2018/02/08	0	0.00	1	51.80	51.80	-1	280	-0.36%
2018/02/06	0	0.00	1	52.00	50.20	-1	295	-0.34%
2018/01/31	1	56.00	1	55.40	55.30	0	360	0.00%
2018/01/30	0	0.00	4	59.10	56.10	-4	421	-0.95%
2018/01/29	15	57.87	11	57.95	58.30	4	536	0.75%
2018/01/24	0	0.00	1	55.50	54.90	-1	626	-0.16%
2018/01/23	0	0.00	2	55.60	55.70	-2	634	-0.32%
2018/01/22	0	0.00	2	55.80	55.50	-2	647	-0.31%
2018/01/18	0	0.00	2	54.30	55.30	-2	703	-0.28%
2018/01/17	0	0.00	8	54.16	54.00	-8	722	-1.11%
2018/01/15	1	54.00	0	0.00	53.80	1	733	0.14%
2018/01/11	1	52.50	5	52.70	52.50	-4	758	-0.53%
2018/01/10	0	0.00	15	52.83	52.50	-15	781	-1.92%
2018/01/08	2	55.35	0	0.00	54.50	2	839	0.24%
2018/01/03	10	56.90	10	55.60	56.90	0	836	0.00%