信昌電 (6173)-日盛-頭份券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
47.80
漲跌
▼0.25
漲幅
-0.52%
成交量
1,726張
產業
上櫃電子零組件類股
516人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

信昌電 (6173)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0	0.00	1	39.45	39.55	-1	543	-0.18%
2023/04/06	1	39.20	0	0.00	39.20	1	541	0.18%
2023/03/31	2.1	39.46	2	39.88	39.45	0.1	540	0.01%
2023/03/22	0	0.00	2	39.70	39.55	-2	547	-0.37%
2023/03/20	2	39.00	0	0.00	38.85	2	548	0.36%
2023/03/17	0	0.00	1	38.55	39.35	-1	548	-0.18%
2023/03/16	0	0.00	7	38.21	38.10	-7	554	-1.26%
2023/03/15	0	0.00	1	39.00	39.00	-1	556	-0.18%
2023/03/10	3	40.55	1	40.20	39.50	2	553	0.36%
2023/03/09	0	0.00	20	41.74	41.70	-20	542	-3.69%
2023/03/06	0	0.00	4	42.29	42.50	-4	526	-0.76%
2023/03/03	11	41.50	0	0.00	41.50	11	517	2.13%
2023/03/02	0	0.00	2	41.90	41.75	-2	504	-0.40%
2023/03/01	4	42.14	0	0.00	42.05	4	503	0.79%
2023/02/24	0	0.00	5	43.30	42.85	-5	498	-1.00%
2023/02/22	3	42.22	0	0.00	42.55	3	473	0.63%
2023/02/21	4	42.63	0	0.00	43.05	4	469	0.85%
2023/02/20	4	42.55	2	42.90	43.05	2	457	0.44%
2023/02/17	3	41.62	30	42.80	43.00	-27	439	-6.15%
2023/02/16	1	40.75	15	41.24	41.05	-14	379	-3.69%
2023/02/14	0	0.00	1	39.00	39.00	-1	329	-0.30%
2023/02/10	1	37.70	0	0.00	37.35	1	329	0.30%
2023/02/09	0	0.00	3	38.20	38.25	-3	329	-0.91%
2023/02/06	0	0.00	0.2	38.81	38.30	-0.2	336	-0.05%
2023/02/03	1	39.35	0	0.00	39.05	1	337	0.30%
2023/02/02	1	38.60	0	0.00	38.90	1	331	0.30%
2023/01/11	20	34.85	1	34.90	35.20	19	280	6.77%
2023/01/10	0	0.00	1	35.15	34.65	-1	280	-0.36%
2023/01/03	0	0.00	4	34.55	34.55	-4	292	-1.37%
2022/12/16	2	35.23	0	0.00	35.25	2	297	0.67%
2022/12/14	0	0.00	1	36.30	36.40	-1	292	-0.34%
2022/12/05	2	37.30	3	37.57	37.35	-1	280	-0.36%
2022/12/02	3	36.88	0	0.00	37.05	3	279	1.07%
2022/11/30	5	35.55	0	0.00	35.55	5	269	1.85%
2022/11/25	0	0.00	2	34.50	34.60	-2	275	-0.73%
2022/11/23	1	35.40	0	0.00	35.10	1	276	0.36%
2022/11/22	1	35.40	0	0.00	35.45	1	276	0.36%
2022/11/16	5	34.85	0	0.00	34.40	5	272	1.83%
2022/11/11	5	34.00	0	0.00	33.80	5	274	1.82%
2022/11/08	4	33.85	0	0.00	33.30	4	279	1.43%
2022/11/04	4	32.78	0	0.00	32.80	4	274	1.46%
2022/10/20	2	31.50	0	0.00	31.50	2	237	0.84%
2022/10/14	0	0.00	4	32.95	32.80	-4	235	-1.70%
2022/10/13	3	33.25	4	33.00	32.10	-1	233	-0.43%
2022/10/11	5	34.55	0	0.00	34.45	5	234	2.13%
2022/09/30	5	35.20	0	0.00	36.00	5	275	1.82%
2022/09/26	1	37.65	0	0.00	37.55	1	281	0.36%
2022/09/22	1	39.05	0	0.00	39.25	1	292	0.34%
2022/09/21	10	39.65	0	0.00	39.30	10	292	3.42%
2022/09/15	0	0.00	1	42.25	41.45	-1	296	-0.34%
2022/09/12	0	0.00	1	41.50	41.50	-1	299	-0.33%
2022/09/06	0	0.00	1	38.75	39.15	-1	302	-0.33%
2022/09/05	1	39.85	0	0.00	39.80	1	308	0.32%
2022/09/02	1	41.00	0	0.00	41.00	1	311	0.32%
2022/08/31	0	41.50	0	0.00	41.45	0	308	0.01%
2022/08/30	1	40.20	0	0.00	40.75	1	307	0.32%
2022/08/22	3	40.35	0	0.00	40.35	3	310	0.97%
2022/08/17	0.1	40.90	0	0.00	41.10	0.1	300	0.04%
2022/08/16	1	40.20	0	0.00	40.35	1	295	0.34%
2022/08/15	1	39.30	0	0.00	39.50	1	289	0.35%
2022/08/08	1	37.80	0	0.00	38.05	1	285	0.35%
2022/08/02	2	38.55	0	0.00	38.45	2	292	0.68%
2022/07/26	0	0.00	1	39.40	39.20	-1	301	-0.33%
2022/07/20	0	0.00	5	39.90	39.50	-5	307	-1.63%
2022/07/15	1	38.75	0	0.00	38.45	1	305	0.33%
2022/07/12	20	35.70	0	0.00	36.35	20	292	6.84%
2022/07/07	8	39.93	0	0.00	40.15	8	269	2.96%
2022/07/04	20	38.95	0	0.00	38.25	20	271	7.37%
2022/07/01	20	39.18	0	0.00	37.65	20	268	7.44%
2022/06/29	1	41.65	0	0.00	41.55	1	254	0.39%
2022/06/28	10	42.40	0	0.00	42.35	10	256	3.90%
2022/06/24	10	42.30	0	0.00	42.30	10	260	3.84%
2022/06/23	1	41.55	0	0.00	41.60	1	261	0.38%
2022/06/20	31	43.52	0	0.00	42.00	31	260	11.89%
2022/06/17	16	43.48	0	0.00	43.75	16	256	6.25%
2022/06/14	0	0.00	30	45.95	45.80	-30	255	-11.75%
2022/06/10	1	49.00	0	0.00	48.95	1	248	0.40%
2022/06/01	1	50.30	0	0.00	50.30	1	267	0.37%
2022/05/24	3	47.90	0	0.00	47.60	3	283	1.06%
2022/05/23	2	48.90	0	0.00	48.70	2	294	0.68%
2022/05/17	0	0.00	1	49.10	49.25	-1	328	-0.30%
2022/05/09	2	48.05	0	0.00	48.00	2	336	0.59%
2022/05/06	5	49.60	0	0.00	49.55	5	335	1.49%
2022/05/05	42	50.98	0	0.00	50.30	42	336	12.48%
2022/05/04	2	50.30	0	0.00	50.10	2	337	0.59%
2022/05/03	1	50.50	0	0.00	50.40	1	341	0.29%
2022/04/27	5	48.80	4	48.95	49.10	1	348	0.29%
2022/04/18	2	50.60	0	0.00	50.60	2	401	0.50%
2022/04/15	0	0.00	2	51.20	51.20	-2	418	-0.48%
2022/04/13	0	0.00	1	52.00	52.00	-1	477	-0.21%
2022/04/12	4	51.45	3	51.37	51.30	1	527	0.19%
2022/04/11	1	52.50	2	52.10	52.10	-1	664	-0.15%
2022/04/08	0	0.00	2	53.80	53.80	-2	690	-0.29%
2022/04/07	6	54.43	3	55.10	53.50	3	696	0.43%
2022/04/06	7	55.10	5	55.10	55.10	2	696	0.29%
2022/03/31	5	55.50	0	0.00	55.50	5	706	0.71%
2022/03/30	1	56.10	0	0.00	56.40	1	708	0.14%
2022/03/23	0	56.10	1	56.20	56.10	-1	717	-0.14%
2022/03/14	1	54.40	0	0.00	54.30	1	738	0.14%
2022/03/10	0	0.00	2	54.60	54.80	-2	756	-0.26%
2022/03/09	2	54.00	0	0.00	53.90	2	760	0.26%
2022/03/08	5	53.40	2	53.05	53.40	3	773	0.39%
2022/03/07	6	54.70	0	0.00	55.10	6	781	0.77%
2022/03/03	0	0.00	2.1	57.49	57.40	-2.1	812	-0.26%
2022/03/01	2	57.10	0	0.00	57.10	2	859	0.23%
2022/02/24	4	55.70	7	55.86	55.60	-3	971	-0.31%
2022/02/23	1	57.10	1	57.50	57.20	0	998	0.00%
2022/02/21	1	57.80	0	0.00	58.30	1	1,134	0.09%
2022/02/17	2	58.80	1	58.80	57.60	1	1,208	0.08%
2022/02/16	2	57.10	0	0.00	57.90	2	1,210	0.17%
2022/01/26	0	0.00	1	54.80	55.00	-1	1,497	-0.07%
2022/01/21	2	56.45	1	56.40	56.10	1	1,507	0.07%
2022/01/19	1	56.90	0	0.00	56.90	1	1,518	0.07%
2022/01/18	0	0.00	4	57.50	57.40	-4	1,519	-0.26%
2022/01/14	0	0.00	1	55.50	55.80	-1	1,507	-0.07%
2022/01/13	1	56.60	0	0.00	56.80	1	1,500	0.07%
2022/01/12	7	57.19	1	56.20	56.50	6	1,500	0.40%
2022/01/11	3	57.37	0	0.00	57.40	3	1,491	0.20%
2022/01/10	3	58.73	4	58.60	58.40	-1	1,478	-0.07%
2022/01/07	4	59.75	0	0.00	59.20	4	1,465	0.27%
2022/01/06	1	62.30	0	0.00	61.70	1	1,436	0.07%
2022/01/05	12	64.92	6	63.67	63.80	6	1,418	0.42%
2022/01/04	3	63.93	5	64.30	65.00	-2	1,372	-0.15%
2022/01/03	3.1	61.71	4	62.30	62.00	-0.9	1,237	-0.07%
2021/12/29	2	60.50	29	60.26	60.60	-27	1,212	-2.23%
2021/12/28	0	0.00	1	60.60	60.60	-1	1,219	-0.08%
2021/12/27	1	60.60	0	0.00	60.80	1	1,231	0.08%
2021/12/24	0	0.00	1	60.60	60.00	-1	1,239	-0.08%
2021/12/20	1	59.20	1	59.30	59.20	0	1,247	0.00%
2021/12/17	7	59.14	1	59.60	59.20	6	1,251	0.48%
2021/12/15	0	0.00	3	59.10	59.60	-3	1,253	-0.24%
2021/12/14	14	59.31	0	0.00	58.80	14	1,251	1.12%
2021/12/13	2	60.00	1	60.30	60.20	1	1,246	0.08%
2021/12/10	6	59.92	0	0.00	59.80	6	1,251	0.48%
2021/12/09	1	60.80	0	0.00	60.70	1	1,248	0.08%
2021/12/08	8	60.66	1	60.50	60.50	7	1,248	0.56%
2021/12/07	2	62.00	1	60.80	61.20	1	1,242	0.08%
2021/12/06	1	62.00	0	0.00	61.90	1	1,235	0.08%
2021/12/03	6	62.32	0	0.00	62.20	6	1,241	0.48%
2021/12/01	0	0.00	2	62.35	62.80	-2	1,240	-0.16%
2021/11/30	2	61.90	1	62.90	61.60	1	1,238	0.08%
2021/11/29	0	0.00	0.1	61.60	61.30	-0.1	1,231	0.00%
2021/11/26	2	61.50	4	61.20	61.10	-2	1,223	-0.16%
2021/11/25	1	63.50	0	0.00	63.00	1	1,203	0.08%
2021/11/24	0	0.00	2	63.85	63.50	-2	1,184	-0.17%
2021/11/23	30	63.93	0	0.00	63.00	30	1,170	2.56%
2021/11/22	3	62.97	10	63.00	62.90	-7	1,099	-0.64%
2021/11/19	21	62.57	0	0.00	62.80	21	1,081	1.94%
2021/11/18	11	62.86	39	62.38	63.00	-28	1,053	-2.66%
2021/11/17	1	60.60	18	61.18	61.10	-17	959	-1.77%
2021/11/16	0	0.00	1	60.20	59.50	-1	923	-0.11%
2021/11/15	1	58.70	6	58.93	59.10	-5	935	-0.53%
2021/11/12	5	58.00	4	58.88	57.90	1	941	0.11%
2021/11/11	0	0.00	1	58.80	58.60	-1	961	-0.10%
2021/11/10	3	57.90	2	58.60	58.30	1	976	0.10%
2021/11/09	2	58.40	8	58.78	58.20	-6	999	-0.60%
2021/11/08	6	57.93	0	0.00	57.60	6	992	0.60%
2021/11/05	4	59.13	2	59.20	59.70	2	995	0.20%
2021/11/04	0	0.00	2	60.30	60.20	-2	994	-0.20%
2021/11/03	3	57.03	10	57.89	58.50	-7	913	-0.77%
2021/11/02	2	53.30	0	0.00	53.20	2	846	0.24%
2021/10/29	1	54.30	0	0.00	54.20	1	874	0.11%
2021/10/28	3.1	54.84	1	55.40	54.60	2.1	891	0.23%
2021/10/27	1	53.70	0	0.00	54.20	1	901	0.11%
2021/10/26	0	0.00	1	53.90	53.50	-1	930	-0.11%
2021/10/12	1	52.50	0	0.00	51.70	1	2,368	0.04%
2021/10/08	0	0.00	1	53.00	53.20	-1	2,434	-0.04%
2021/10/07	0	0.00	1	51.80	52.60	-1	2,540	-0.04%
2021/10/06	1	51.30	0	0.00	51.00	1	2,799	0.04%
2021/10/04	3	51.30	0	0.00	51.30	3	2,966	0.10%
2021/10/01	12	54.26	3	53.13	53.10	9	3,071	0.29%
2021/09/30	1	55.00	0	0.00	55.50	1	3,384	0.03%
2021/09/29	5	55.24	3	55.00	55.00	2	3,480	0.06%
2021/09/17	1	57.30	0	0.00	57.50	1	3,722	0.03%
2021/09/16	0	0.00	1	57.50	57.10	-1	3,732	-0.03%
2021/09/15	1	57.50	0	0.00	56.80	1	3,742	0.03%
2021/09/14	0	0.00	1	58.10	58.00	-1	3,751	-0.03%
2021/09/03	12	59.91	0	0.00	59.70	12	3,978	0.30%
2021/09/02	2	60.45	0	0.00	60.30	2	3,981	0.05%
2021/09/01	0	0.00	9	61.59	61.60	-9	3,991	-0.23%
2021/08/30	1	60.30	0	0.00	60.40	1	4,001	0.02%
2021/08/26	6	59.90	2	59.75	59.90	4	4,001	0.10%
2021/08/25	1	60.30	5	60.24	60.70	-4	4,012	-0.10%
2021/08/24	2	58.35	1	58.10	58.40	1	4,012	0.02%
2021/08/20	2	56.00	4	57.70	57.20	-2	4,038	-0.05%
2021/08/19	14	56.88	0	0.00	56.60	14	4,035	0.35%
2021/08/17	6	58.70	0	0.00	57.70	6	4,060	0.15%
2021/08/16	7	59.77	0	0.00	59.70	7	4,066	0.17%
2021/08/13	19	62.32	8	62.08	61.50	11	4,077	0.27%
2021/08/11	2	64.15	1	65.70	64.00	1	4,100	0.02%
2021/08/10	12	64.88	4	66.30	64.70	8	4,126	0.19%
2021/08/09	2	67.30	1	66.50	66.10	1	4,149	0.02%
2021/08/06	7	68.54	0	0.00	68.50	7	4,176	0.17%
2021/08/04	12	69.43	10	68.70	68.70	2	4,234	0.05%
2021/08/03	8	69.28	10	69.26	69.10	-2	4,274	-0.05%
2021/08/02	3	67.93	2	68.45	68.70	1	4,283	0.02%
2021/07/30	5	67.80	0	0.00	67.80	5	4,328	0.12%
2021/07/28	10	68.50	1	69.00	68.50	9	4,320	0.21%
2021/07/27	1	74.50	5	74.10	73.40	-4	4,285	-0.09%
2021/07/26	13	75.59	15	76.05	75.90	-2	4,256	-0.05%
2021/07/23	7	77.21	12	76.59	74.30	-5	4,235	-0.12%
2021/07/22	18	77.26	33	75.81	79.20	-15	4,227	-0.35%
2021/07/21	7	74.33	6	74.28	73.10	1	3,804	0.03%
2021/07/20	13	73.98	12	74.93	73.30	1	3,772	0.03%
2021/07/19	15	75.58	6	74.82	76.00	9	3,730	0.24%
2021/07/16	2	72.50	7	74.21	73.90	-5	3,668	-0.14%
2021/07/15	0	0.00	2	72.30	72.20	-2	3,629	-0.06%
2021/07/14	1	72.70	12	73.32	72.80	-11	3,654	-0.30%
2021/07/13	23	75.37	9	74.33	74.30	14	3,585	0.39%
2021/07/12	3	72.80	25	72.64	72.70	-22	3,359	-0.65%
2021/07/09	22	72.16	18	72.30	72.20	4	3,319	0.12%
2021/07/08	15	72.05	10	71.78	71.80	5	3,293	0.15%
2021/07/07	23	70.98	28	71.28	71.60	-5	3,311	-0.15%
2021/07/06	5	68.72	9	68.69	68.90	-4	3,143	-0.13%
2021/07/05	5	66.50	0	0.00	66.70	5	3,269	0.15%
2021/07/01	19	65.97	1	66.60	65.70	18	3,642	0.49%
2021/06/30	8	67.95	4	68.15	69.00	4	3,678	0.11%
2021/06/29	18	65.77	2	66.95	65.10	16	3,644	0.44%
2021/06/28	0	0.00	1	64.60	64.90	-1	3,595	-0.03%
2021/06/25	0	0.00	2	64.85	64.20	-2	3,629	-0.06%
2021/06/24	1	64.30	0	0.00	64.10	1	3,674	0.03%
2021/06/23	1	63.90	5	64.00	64.00	-4	3,697	-0.11%
2021/06/21	7	64.23	2	64.00	62.60	5	3,716	0.13%
2021/06/18	3	65.37	2	65.35	65.30	1	3,751	0.03%
2021/06/17	12	65.72	12	66.23	66.80	0	3,826	0.00%
2021/06/16	1	63.90	0	0.00	63.70	1	3,748	0.03%
2021/06/15	0	0.00	3	63.27	63.40	-3	3,738	-0.08%
2021/06/10	0	0.00	1	62.10	62.00	-1	3,757	-0.03%
2021/06/07	1	60.40	1	60.10	60.40	0	3,826	0.00%
2021/06/04	0	0.00	5	60.92	60.40	-5	3,827	-0.13%
2021/06/03	2	61.20	2	61.65	61.40	0	3,851	0.00%
2021/06/02	5	61.10	0	0.00	61.00	5	3,858	0.13%
2021/06/01	4	62.30	3	62.57	62.50	1	3,853	0.03%
2021/05/28	2	61.25	1	61.70	61.40	1	3,872	0.03%
2021/05/26	1	60.70	0	0.00	60.80	1	3,871	0.03%
2021/05/25	3	60.83	5	60.64	61.10	-2	3,874	-0.05%
2021/05/21	7	59.91	1	60.50	58.70	6	3,914	0.15%
2021/05/20	1	58.80	2	59.30	57.50	-1	4,001	-0.02%
2021/05/19	2	57.30	3	57.77	58.40	-1	4,066	-0.02%
2021/05/18	0	0.00	1	54.50	56.70	-1	4,058	-0.02%
2021/05/17	5	53.52	2	53.90	51.60	3	4,088	0.07%
2021/05/14	8	59.55	7	60.01	57.10	1	4,057	0.02%
2021/05/13	8	57.01	5	57.02	56.90	3	4,011	0.07%
2021/05/12	5	57.88	0	0.00	57.50	5	3,990	0.13%
2021/05/11	3	65.07	2	61.60	62.00	1	3,935	0.03%
2021/05/10	1	67.50	0	0.00	67.30	1	3,897	0.03%
2021/05/07	3	69.30	5	69.56	69.00	-2	3,889	-0.05%
2021/05/05	4	65.75	0	0.00	65.60	4	3,817	0.10%
2021/05/04	1	67.00	1	66.60	67.50	0	3,813	0.00%
2021/05/03	5	69.24	14	70.59	68.80	-9	3,789	-0.24%
2021/04/29	2	73.55	3	73.60	73.20	-1	3,743	-0.03%
2021/04/28	14	74.18	4	73.40	74.20	10	3,688	0.27%
2021/04/27	2	69.50	1	71.50	71.20	1	3,497	0.03%
2021/04/26	0	0.00	1	69.10	69.00	-1	3,456	-0.03%
2021/04/23	1	68.90	0	0.00	68.80	1	3,462	0.03%
2021/04/22	3	71.10	3	69.77	68.50	0	3,473	0.00%
2021/04/20	4	72.68	4	72.38	73.20	0	3,452	0.00%
2021/04/19	1	70.80	20	70.40	70.30	-19	3,435	-0.55%
2021/04/14	6	69.77	4	69.80	69.60	2	3,748	0.05%
2021/04/13	5	71.68	23	74.49	70.60	-18	3,731	-0.48%
2021/04/12	4	76.23	2	76.40	74.90	2	3,660	0.05%
2021/04/09	5	74.80	10	75.04	74.80	-5	3,529	-0.14%
2021/04/08	13	73.00	16	72.96	74.50	-3	3,342	-0.09%
2021/04/07	6	70.07	4	69.28	70.30	2	3,081	0.06%
2021/04/06	22	70.14	4	69.73	69.90	18	3,078	0.58%
2021/04/01	3	68.00	5	67.94	68.20	-2	3,004	-0.07%
2021/03/31	0	0.00	4	67.40	67.40	-4	3,007	-0.13%
2021/03/30	5	67.74	2	68.30	68.00	3	3,170	0.09%
2021/03/29	0	0.00	2	67.85	68.00	-2	3,158	-0.06%
2021/03/26	5	66.40	1	67.00	67.10	4	3,138	0.13%
2021/03/24	0	0.00	11	67.00	67.10	-11	3,182	-0.35%
2021/03/23	3	67.50	0	0.00	67.60	3	3,249	0.09%
2021/03/22	1	67.00	20	67.53	68.20	-19	3,243	-0.59%
2021/03/19	3	64.93	2	65.10	65.00	1	3,258	0.03%
2021/03/16	5	66.32	12	66.52	66.00	-7	3,957	-0.18%
2021/03/15	1	64.70	1	65.30	65.30	0	4,366	0.00%
2021/03/11	3	65.97	4	65.18	65.10	-1	4,451	-0.02%
2021/03/10	3	63.30	0	0.00	63.20	3	4,422	0.07%
2021/03/09	3	63.00	0	0.00	63.30	3	4,489	0.07%
2021/03/08	7	65.21	8	64.98	64.50	-1	4,512	-0.02%
2021/03/05	0	0.00	3	65.60	66.40	-3	4,685	-0.06%
2021/03/04	3	67.53	1	67.10	66.30	2	4,720	0.04%
2021/03/03	6	66.85	0	0.00	67.10	6	4,717	0.13%
2021/03/02	7	66.86	0	0.00	65.50	7	4,733	0.15%
2021/02/26	1	67.20	0	0.00	67.00	1	4,836	0.02%
2021/02/24	3	68.27	14	67.81	67.40	-11	5,040	-0.22%
2021/02/23	6	69.13	23	69.04	69.00	-17	5,273	-0.32%
2021/02/22	14	68.61	56	68.97	69.00	-42	5,389	-0.78%
2021/02/19	9	66.23	54	67.00	67.00	-45	5,353	-0.84%
2021/02/18	0	0.00	1	64.00	64.80	-1	5,343	-0.02%
2021/02/17	1	65.90	11	63.74	64.50	-10	5,434	-0.18%
2021/02/05	1	61.60	10	61.96	61.60	-9	5,467	-0.16%
2021/02/03	0	0.00	3	61.27	60.40	-3	6,063	-0.05%
2021/02/02	2	60.80	4	60.88	60.90	-2	6,240	-0.03%
2021/02/01	0	0.00	9	59.53	59.90	-9	6,368	-0.14%
2021/01/29	9	61.67	3	61.07	60.40	6	6,507	0.09%
2021/01/28	6	62.15	1	61.80	61.80	5	6,655	0.08%
2021/01/27	3	63.00	0	0.00	63.10	3	7,332	0.04%
2021/01/26	0	0.00	1	62.80	62.80	-1	7,666	-0.01%
2021/01/25	14	63.95	1	64.30	63.70	13	7,649	0.17%
2021/01/22	21	62.32	1	63.30	63.30	20	7,619	0.26%
2021/01/21	5	61.70	1	63.50	61.30	4	7,605	0.05%
2021/01/20	1	65.40	61	65.30	62.80	-60	7,577	-0.79%
2021/01/19	2	66.75	2	66.30	66.20	0	7,534	0.00%
2021/01/18	31	66.11	0	0.00	66.00	31	7,539	0.41%
2021/01/15	0	0.00	2	68.50	67.00	-2	7,514	-0.03%
2021/01/14	2	69.25	1	68.00	69.00	1	7,467	0.01%
2021/01/13	1	68.00	4	68.45	68.30	-3	7,433	-0.04%
2021/01/12	2	67.50	14	67.76	67.20	-12	7,388	-0.16%
2021/01/11	11	71.05	56	70.21	68.90	-45	7,324	-0.61%
2021/01/08	11	66.55	2	66.65	67.60	9	7,102	0.13%
2021/01/07	0	0.00	1	65.50	65.40	-1	6,988	-0.01%
2021/01/06	47	64.82	6	64.90	64.90	41	6,963	0.59%
2021/01/05	31	66.50	5	67.24	67.00	26	6,910	0.38%
2021/01/04	4	66.23	12	66.19	66.20	-8	6,848	-0.12%
2020/12/31	1	66.80	2	66.95	66.60	-1	6,834	-0.01%
2020/12/30	4	67.35	0	0.00	67.30	4	6,800	0.06%
2020/12/29	8	66.98	74	67.59	66.70	-66	6,763	-0.98%
2020/12/28	22	66.10	2	66.20	65.80	20	6,659	0.30%
2020/12/25	1	66.20	0	0.00	65.80	1	6,631	0.02%
2020/12/24	30	67.67	1	68.10	66.10	29	6,638	0.44%
2020/12/23	2	64.80	1	64.70	64.80	1	6,457	0.02%
2020/12/22	3	64.27	0	0.00	63.50	3	6,439	0.05%
2020/12/18	45	65.28	5	65.20	65.00	40	6,365	0.63%
2020/12/17	20	66.49	10	66.53	66.50	10	6,316	0.16%
2020/12/16	0	0.00	4	67.95	67.30	-4	6,240	-0.06%
2020/12/15	8	67.64	4	67.85	66.30	4	6,205	0.06%
2020/12/14	15	71.54	14	71.95	70.70	1	6,088	0.02%
2020/12/11	4	70.95	22	72.00	71.60	-18	6,031	-0.30%
2020/12/10	19	71.39	19	70.81	70.00	0	5,796	0.00%
2020/12/09	105	69.31	16	70.41	70.20	89	5,449	1.63%	大買/
2020/12/08	3	65.17	0	0.00	65.50	3	4,990	0.06%
2020/12/07	13	66.01	3	66.10	65.20	10	4,955	0.20%
2020/12/04	2	65.50	0	0.00	66.00	2	4,874	0.04%
2020/12/03	1	66.60	21	65.98	65.30	-20	4,855	-0.41%
2020/12/02	2	65.10	0	0.00	64.80	2	4,781	0.04%
2020/12/01	20	65.92	3	65.63	65.80	17	4,740	0.36%
2020/11/30	1	65.00	0	0.00	64.30	1	4,559	0.02%
2020/11/27	1	64.50	1	64.30	64.30	0	4,527	0.00%
2020/11/26	14	64.18	10	63.40	64.30	4	4,548	0.09%
2020/11/25	16	63.89	13	63.80	63.30	3	4,518	0.07%
2020/11/24	1	65.30	23	65.24	65.00	-22	4,402	-0.50%
2020/11/23	2	66.15	0	0.00	66.40	2	4,245	0.05%
2020/11/20	10	68.21	15	67.95	66.10	-5	4,237	-0.12%
2020/11/19	1	66.00	3	65.43	66.40	-2	3,957	-0.05%
2020/11/18	2	64.10	4	64.40	64.20	-2	3,780	-0.05%
2020/11/17	1	64.30	38	62.98	62.80	-37	3,707	-1.00%
2020/11/16	6	64.37	9	64.10	64.10	-3	3,670	-0.08%
2020/11/13	34	64.33	12	64.47	64.50	22	3,596	0.61%
2020/11/12	39	64.49	17	64.30	64.20	22	3,501	0.63%
2020/11/11	25	64.05	29	64.64	63.90	-4	3,355	-0.12%
2020/11/10	1	60.10	14	61.19	61.90	-13	2,916	-0.45%
2020/11/09	7	61.39	3	60.70	60.60	4	2,751	0.15%
2020/11/06	28	61.17	29	60.48	60.10	-1	2,648	-0.04%
2020/11/05	14	60.05	16	60.64	61.50	-2	2,593	-0.08%
2020/11/04	63	60.24	98	60.11	60.90	-35	2,456	-1.42%
2020/11/03	6	58.35	41	58.60	58.70	-35	1,875	-1.87%
2020/11/02	1	53.30	0	0.00	53.40	1	1,662	0.06%
2020/10/30	11	53.14	1	53.00	53.00	10	1,866	0.54%
2020/10/26	2	55.80	0	0.00	55.80	2	1,880	0.11%
2020/10/23	0	0.00	13	54.83	55.10	-13	1,865	-0.70%
2020/10/20	4	55.05	1	55.50	55.30	3	1,901	0.16%
2020/10/19	0	0.00	5	55.40	54.70	-5	1,894	-0.26%
2020/10/16	1	54.90	2	55.35	54.10	-1	1,897	-0.05%
2020/10/14	1	54.00	4	54.15	54.00	-3	1,873	-0.16%
2020/10/07	0	0.00	3	53.80	53.40	-3	1,878	-0.16%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/09/29	3	53.03	1	53.70	52.10	2	1,989	0.10%
2020/09/25	3	50.80	12	50.84	50.80	-9	2,054	-0.44%
2020/09/23	1	53.10	2	53.40	53.10	-1	2,056	-0.05%
2020/09/22	1	53.90	0	0.00	53.60	1	2,063	0.05%
2020/09/17	1	55.70	2	55.50	55.50	-1	2,063	-0.05%
2020/09/16	1	55.30	0	0.00	55.30	1	2,061	0.05%
2020/09/15	10	54.90	16	54.86	55.00	-6	2,007	-0.30%
2020/09/14	1	53.70	3	53.73	54.50	-2	2,001	-0.10%
2020/09/11	1	53.50	0	0.00	53.20	1	2,004	0.05%
2020/09/09	1	54.30	0	0.00	54.30	1	2,026	0.05%
2020/09/08	0	0.00	2	55.00	53.70	-2	2,034	-0.10%
2020/09/07	11	53.26	0	0.00	53.20	11	2,046	0.54%
2020/09/03	10	54.40	0	0.00	54.40	10	2,077	0.48%
2020/09/02	15	54.89	0	0.00	54.80	15	2,096	0.72%
2020/09/01	1	55.10	10	55.90	55.50	-9	2,127	-0.42%
2020/08/27	2	54.20	2	54.05	53.70	0	2,341	0.00%
2020/08/25	0	0.00	1	52.60	52.20	-1	2,313	-0.04%
2020/08/24	0	0.00	1	51.90	51.80	-1	2,307	-0.04%
2020/08/21	20	51.55	1	52.00	51.80	19	2,312	0.82%
2020/08/20	7	53.53	3	50.67	51.00	4	2,321	0.17%
2020/08/19	3	54.80	2	55.80	54.40	1	2,296	0.04%
2020/08/18	1	55.20	2	55.50	54.70	-1	2,275	-0.04%
2020/08/17	3	55.47	11	55.86	55.50	-8	2,278	-0.35%
2020/08/14	1	55.30	0	0.00	55.30	1	2,269	0.04%
2020/08/13	1	55.40	2	54.55	54.50	-1	2,282	-0.04%
2020/08/12	1	55.50	1	55.80	55.20	0	2,287	0.00%
2020/08/11	25	57.16	29	56.94	55.80	-4	2,272	-0.18%
2020/08/10	2	56.85	3	57.03	57.50	-1	2,196	-0.05%
2020/08/07	34	57.39	2	57.60	57.30	32	2,208	1.45%
2020/08/06	16	57.04	2	56.45	56.30	14	2,128	0.66%
2020/08/05	12	55.62	7	55.71	56.70	5	2,022	0.25%
2020/08/04	2	51.50	2	51.20	52.00	0	1,842	0.00%
2020/08/03	1	51.50	1	51.70	50.50	0	1,865	0.00%
2020/07/31	2	50.65	0	0.00	50.10	2	1,878	0.11%
2020/07/29	1	49.30	1	49.85	49.85	0	2,048	0.00%
2020/07/28	11	50.05	1	50.90	49.50	10	2,084	0.48%
2020/07/27	2	51.60	2	52.50	51.60	0	2,241	0.00%
2020/07/24	14	52.05	4	52.68	51.70	10	2,265	0.44%
2020/07/23	0	0.00	5	53.40	52.40	-5	2,321	-0.22%
2020/07/22	3	52.70	4	52.75	53.10	-1	2,402	-0.04%
2020/07/21	4	52.40	2	52.00	51.60	2	2,443	0.08%
2020/07/20	2	51.20	0	0.00	51.10	2	2,519	0.08%
2020/07/17	0	0.00	1	51.70	51.30	-1	2,629	-0.04%
2020/07/15	1	51.70	0	0.00	51.70	1	2,739	0.04%
2020/07/14	1	53.10	0	0.00	52.50	1	2,823	0.04%
2020/07/13	1	53.90	0	0.00	55.10	1	3,018	0.03%
2020/07/10	2	55.65	0	0.00	53.90	2	3,143	0.06%
2020/07/09	0	0.00	2	55.80	55.90	-2	3,138	-0.06%
2020/07/08	16	57.16	11	57.44	56.80	5	3,152	0.16%
2020/07/07	18	57.59	9	57.71	57.90	9	3,248	0.28%
2020/07/06	3	56.00	4	55.73	56.40	-1	3,367	-0.03%
2020/07/03	1	54.50	0	0.00	54.50	1	3,486	0.03%
2020/07/02	2	54.90	2	54.90	55.00	0	3,551	0.00%
2020/07/01	0	0.00	1	54.50	54.40	-1	3,567	-0.03%
2020/06/30	1	53.20	1	53.70	53.80	0	3,573	0.00%
2020/06/29	5	53.90	0	0.00	53.90	5	3,572	0.14%
2020/06/24	1	54.80	4	55.03	54.90	-3	3,583	-0.08%
2020/06/23	14	54.76	0	0.00	54.70	14	3,628	0.39%
2020/06/22	1	55.20	2	55.05	55.00	-1	3,655	-0.03%
2020/06/19	3	55.90	3	55.40	55.00	0	3,710	0.00%
2020/06/18	1	55.40	0	0.00	55.60	1	3,736	0.03%
2020/06/17	0	0.00	1	55.40	55.40	-1	3,750	-0.03%
2020/06/16	6	55.87	1	55.60	56.00	5	3,814	0.13%
2020/06/15	8	55.08	6	54.90	54.50	2	3,866	0.05%
2020/06/12	2	54.05	1	54.80	55.40	1	3,913	0.03%
2020/06/11	1	56.30	8	57.15	56.20	-7	3,952	-0.18%
2020/06/10	1	58.40	5	58.48	58.40	-4	3,988	-0.10%
2020/06/09	11	59.45	26	59.00	58.50	-15	4,054	-0.37%
2020/06/08	13	58.92	24	59.13	59.00	-11	4,095	-0.27%
2020/06/05	19	59.22	3	58.97	58.90	16	4,081	0.39%
2020/06/04	20	58.78	18	58.76	58.10	2	4,023	0.05%
2020/06/03	4	56.63	1	56.50	56.20	3	3,911	0.08%
2020/06/02	0	0.00	2	55.60	55.80	-2	3,911	-0.05%
2020/06/01	30	56.16	4	56.38	56.10	26	3,922	0.66%
2020/05/29	1	54.10	0	0.00	54.60	1	3,927	0.03%
2020/05/28	1	55.00	0	0.00	54.30	1	3,969	0.03%
2020/05/27	1	56.10	2	55.55	55.50	-1	4,009	-0.02%
2020/05/26	0	0.00	1	55.70	54.90	-1	4,076	-0.02%
2020/05/25	2	53.75	1	54.10	55.30	1	4,121	0.02%
2020/05/22	3	55.17	5	54.34	54.30	-2	4,210	-0.05%
2020/05/21	1	56.50	1	56.20	55.90	0	4,225	0.00%
2020/05/20	5	55.90	50	56.20	55.80	-45	4,278	-1.05%
2020/05/19	2	55.80	3	55.63	55.80	-1	4,295	-0.02%
2020/05/18	6	54.38	0	0.00	54.20	6	4,394	0.14%
2020/05/15	11	55.75	3	55.80	55.60	8	4,578	0.17%
2020/05/13	10	57.00	1	58.50	58.40	9	4,561	0.20%
2020/05/12	2	58.15	6	58.50	57.90	-4	4,570	-0.09%
2020/05/11	3	58.17	3	58.23	58.20	0	4,593	0.00%
2020/05/08	3	58.27	1	58.10	57.50	2	4,647	0.04%
2020/05/07	4	59.10	5	58.58	58.70	-1	4,641	-0.02%
2020/05/06	5	58.92	3	58.70	58.40	2	4,650	0.04%
2020/05/05	59	60.89	8	61.03	59.00	51	4,665	1.09%
2020/05/04	7	57.94	11	58.16	58.40	-4	4,627	-0.09%
2020/04/30	16	60.38	9	60.84	59.80	7	4,720	0.15%
2020/04/29	0	0.00	15	57.98	58.30	-15	4,621	-0.32%
2020/04/27	3	57.63	9	58.10	57.50	-6	4,619	-0.13%
2020/04/24	15	56.68	6	56.70	56.50	9	4,558	0.20%
2020/04/23	42	56.64	42	56.75	56.50	0	4,548	0.00%
2020/04/22	11	56.09	11	56.54	57.20	0	4,547	0.00%
2020/04/21	14	55.64	4	54.80	54.80	10	4,497	0.22%
2020/04/20	7	56.37	15	56.97	56.90	-8	4,586	-0.17%
2020/04/17	15	57.12	6	56.13	55.70	9	4,595	0.20%
2020/04/16	69	57.56	4	56.95	57.00	65	4,567	1.42%
2020/04/15	3	54.63	16	55.73	56.90	-13	4,479	-0.29%
2020/04/14	4	51.78	4	51.58	51.80	0	4,516	0.00%
2020/04/13	4	51.43	1	50.00	50.20	3	4,737	0.06%
2020/04/10	8	52.85	15	52.63	51.80	-7	4,886	-0.14%
2020/04/09	32	52.01	29	51.83	51.60	3	5,264	0.06%
2020/04/08	15	47.72	18	48.81	50.70	-3	5,168	-0.06%
2020/04/07	15	46.14	49	46.14	46.10	-34	5,205	-0.65%
2020/04/06	2	43.15	1	43.30	43.60	1	5,481	0.02%
2020/04/01	0	0.00	5	42.30	42.50	-5	5,782	-0.09%
2020/03/31	6	42.64	0	0.00	42.00	6	6,199	0.10%
2020/03/30	9	41.26	11	41.35	42.00	-2	6,628	-0.03%
2020/03/27	3	42.77	3	42.35	41.80	0	6,880	0.00%
2020/03/26	9	41.12	3	41.70	42.05	6	6,853	0.09%
2020/03/25	3	42.53	7	42.34	42.00	-4	6,947	-0.06%
2020/03/24	3	40.07	18	39.89	40.35	-15	6,946	-0.22%
2020/03/23	4	37.85	10	37.40	37.60	-6	6,914	-0.09%
2020/03/20	3	37.93	1	38.65	38.65	2	6,902	0.03%
2020/03/19	4	36.63	2	35.20	35.15	2	6,846	0.03%
2020/03/18	32	40.35	11	41.39	39.05	21	6,788	0.31%
2020/03/17	16	40.94	19	41.64	41.00	-3	6,745	-0.04%
2020/03/16	6	46.45	2	48.50	43.80	4	6,691	0.06%
2020/03/13	16	46.23	3	46.87	47.20	13	6,648	0.20%
2020/03/12	24	54.41	17	51.96	51.30	7	6,626	0.11%
2020/03/11	1	58.90	1	56.70	56.70	0	6,598	0.00%
2020/03/10	1	55.90	1	55.90	58.90	0	6,611	0.00%
2020/03/09	4	57.83	10	59.30	57.40	-6	6,692	-0.09%
2020/03/06	8	60.51	2	60.30	60.20	6	6,939	0.09%
2020/03/05	0	0.00	4	60.78	61.20	-4	6,938	-0.06%
2020/03/04	27	59.68	32	60.44	60.20	-5	6,922	-0.07%
2020/03/03	9	62.31	9	62.93	61.10	0	6,896	0.00%
2020/03/02	5	60.86	6	61.58	61.50	-1	6,899	-0.01%
2020/02/27	21	61.28	5	61.10	60.60	16	6,896	0.23%
2020/02/26	2	65.35	3	65.60	64.60	-1	6,821	-0.01%
2020/02/25	7	66.83	10	67.17	66.70	-3	6,763	-0.04%
2020/02/24	0	0.00	2	65.85	66.10	-2	6,677	-0.03%
2020/02/21	6	67.10	5	67.30	66.70	1	6,655	0.02%
2020/02/20	6	67.12	1	67.30	67.00	5	6,595	0.08%
2020/02/19	3	67.43	3	67.37	67.60	0	6,554	0.00%
2020/02/18	27	67.10	20	67.06	68.00	7	6,440	0.11%
2020/02/17	2	65.50	2	64.75	64.80	0	6,253	0.00%
2020/02/14	2	65.60	3	65.20	65.20	-1	6,305	-0.02%
2020/02/13	1	65.30	15	64.77	64.40	-14	6,280	-0.22%
2020/02/12	1	65.10	9	65.06	65.50	-8	6,278	-0.13%
2020/02/11	17	66.02	28	65.64	65.20	-11	6,244	-0.18%
2020/02/10	5	62.10	2	62.95	64.00	3	6,183	0.05%
2020/02/07	14	63.91	5	64.68	63.60	9	6,187	0.15%
2020/02/06	3	65.03	18	65.43	64.50	-15	6,158	-0.24%
2020/02/05	8	64.66	7	64.87	64.00	1	6,112	0.02%
2020/02/04	36	63.75	12	64.18	65.20	24	6,057	0.40%
2020/02/03	13	59.64	9	58.31	60.50	4	5,954	0.07%
2020/01/31	8	62.01	9	61.89	61.30	-1	5,894	-0.02%
2020/01/30	14	62.58	1	63.60	62.40	13	5,865	0.22%
2020/01/20	4	69.50	2	69.50	69.30	2	5,826	0.03%
2020/01/17	6	70.38	3	70.90	69.70	3	5,830	0.05%
2020/01/16	7	70.61	5	70.76	70.20	2	5,867	0.03%
2020/01/15	12	69.97	14	69.36	69.40	-2	5,798	-0.03%
2020/01/14	12	70.10	22	70.10	70.50	-10	5,765	-0.17%
2020/01/13	12	67.61	10	67.90	68.30	2	5,727	0.03%
2020/01/10	15	68.27	14	68.79	68.30	1	5,671	0.02%
2020/01/09	19	70.08	8	69.49	68.70	11	5,628	0.20%
2020/01/08	16	68.16	21	68.44	68.90	-5	5,564	-0.09%
2020/01/07	20	68.95	20	69.44	67.00	0	5,492	0.00%
2020/01/06	22	72.10	51	71.56	72.50	-29	5,285	-0.55%
2020/01/03	29	73.30	76	74.65	72.00	-47	5,151	-0.91%
2020/01/02	3	70.97	7	70.79	70.60	-4	4,706	-0.08%
2019/12/31	6	71.75	5	71.62	71.10	1	4,680	0.02%
2019/12/30	35	72.03	51	71.93	72.10	-16	4,579	-0.35%
2019/12/27	22	68.98	69	68.82	69.70	-47	4,286	-1.10%
2019/12/26	24	68.19	23	67.68	66.90	1	4,099	0.02%
2019/12/25	47	66.10	36	65.46	67.60	11	4,031	0.27%
2019/12/24	13	62.86	19	62.82	62.60	-6	3,940	-0.15%
2019/12/23	0	0.00	1	60.60	60.50	-1	3,961	-0.03%
2019/12/20	12	61.54	6	61.18	60.70	6	3,944	0.15%
2019/12/19	19	60.29	7	60.26	60.40	12	3,818	0.31%
2019/12/18	4	59.30	31	59.37	59.50	-27	3,761	-0.72%
2019/12/17	0	0.00	25	59.36	59.10	-25	3,754	-0.67%
2019/12/13	0	0.00	5	58.50	58.10	-5	3,737	-0.13%
2019/12/12	0	0.00	2	58.80	58.70	-2	3,761	-0.05%
2019/12/11	5	59.50	5	59.60	59.40	0	3,745	0.00%
2019/12/09	8	61.29	0	0.00	60.40	8	3,723	0.21%
2019/12/06	3	60.63	5	60.30	60.40	-2	3,669	-0.05%
2019/12/05	2	60.20	2	61.05	60.00	0	3,643	0.00%
2019/12/04	4	60.45	2	61.15	60.00	2	3,623	0.06%
2019/12/03	34	61.15	29	60.43	60.50	5	3,554	0.14%
2019/12/02	2	57.60	2	57.50	57.10	0	3,278	0.00%
2019/11/29	0	0.00	2	57.30	56.70	-2	3,289	-0.06%
2019/11/28	0	0.00	2	57.80	57.20	-2	3,378	-0.06%
2019/11/27	5	58.22	5	57.54	58.10	0	3,546	0.00%
2019/11/26	5	57.60	0	0.00	57.20	5	3,513	0.14%
2019/11/22	0	0.00	1	55.20	55.00	-1	3,514	-0.03%
2019/11/21	3	54.10	1	54.60	54.70	2	3,549	0.06%
2019/11/20	1	55.40	0	0.00	55.40	1	3,538	0.03%
2019/11/19	1	56.30	1	57.10	56.60	0	3,542	0.00%
2019/11/18	3	56.90	3	57.10	56.60	0	3,543	0.00%
2019/11/15	1	56.50	4	56.70	56.80	-3	3,554	-0.08%
2019/11/14	0	0.00	20	56.55	56.60	-20	3,565	-0.56%
2019/11/13	52	58.34	51	58.03	57.20	1	3,560	0.03%
2019/11/12	1	55.80	0	0.00	55.90	1	3,506	0.03%
2019/11/11	44	55.37	6	55.10	54.70	38	3,513	1.08%
2019/11/08	2	57.30	0	0.00	57.30	2	3,494	0.06%
2019/11/07	6	58.42	3	58.00	57.50	3	3,502	0.09%
2019/11/06	22	59.14	17	58.84	58.80	5	3,506	0.14%
2019/11/05	0	0.00	1	58.90	58.70	-1	3,522	-0.03%
2019/11/04	7	59.13	0	0.00	58.70	7	3,549	0.20%
2019/11/01	17	58.78	24	58.35	58.70	-7	3,585	-0.20%
2019/10/29	1	59.70	0	0.00	59.80	1	3,573	0.03%
2019/10/28	2	61.10	0	0.00	60.90	2	3,698	0.05%
2019/10/25	4	61.60	9	61.63	61.30	-5	3,693	-0.14%
2019/10/24	19	61.97	19	62.04	62.00	0	3,672	0.00%
2019/10/22	31	60.93	0	0.00	60.70	31	3,608	0.86%
2019/10/21	9	61.42	6	61.65	61.50	3	3,595	0.08%
2019/10/17	1	60.10	8	59.90	59.90	-7	3,499	-0.20%
2019/10/16	11	60.71	0	0.00	59.40	11	3,496	0.31%
2019/10/15	58	61.70	8	61.81	61.20	50	3,445	1.45%
2019/10/14	3	61.20	2	61.45	60.90	1	3,342	0.03%
2019/10/09	3	60.30	2	60.70	60.80	1	3,319	0.03%
2019/10/08	25	60.60	20	59.73	59.80	5	3,280	0.15%
2019/10/07	13	61.04	4	61.50	60.50	9	3,234	0.28%
2019/10/04	7	60.81	8.1	61.54	60.40	-1.1	3,199	-0.03%
2019/10/03	8	60.04	2	59.90	60.30	6	3,164	0.19%
2019/10/02	11	61.01	2	61.00	60.80	9	3,158	0.28%
2019/10/01	21	61.91	30	61.76	61.70	-9	3,055	-0.29%
2019/09/27	20	58.49	15	58.79	59.70	5	2,837	0.18%
2019/09/26	20	57.19	23	57.08	56.80	-3	2,554	-0.12%
2019/09/25	0	0.00	1	54.40	53.90	-1	2,294	-0.04%
2019/09/24	0	0.00	3	55.37	54.50	-3	2,353	-0.13%
2019/09/23	1	54.90	0	0.00	54.90	1	2,358	0.04%
2019/09/20	0	0.00	1	54.80	54.40	-1	2,380	-0.04%
2019/09/19	2	54.40	0	0.00	54.30	2	2,388	0.08%
2019/09/17	2	55.00	7	55.87	54.80	-5	2,495	-0.20%
2019/09/16	0	0.00	4	54.40	54.30	-4	2,507	-0.16%
2019/09/12	0	0.00	10	55.20	54.40	-10	2,709	-0.37%
2019/09/09	9	54.07	0	0.00	53.60	9	2,785	0.32%
2019/09/06	6	54.65	1	54.60	54.40	5	2,813	0.18%
2019/09/05	7	55.99	85	55.47	55.40	-78	2,799	-2.79%
2019/09/04	0	0.00	1	55.00	55.00	-1	2,758	-0.04%
2019/09/03	1	54.90	51	54.85	54.90	-50	2,772	-1.80%
2019/09/02	12	56.01	4	56.60	55.70	8	2,768	0.29%
2019/08/30	10.1	53.80	11	54.66	55.50	-0.9	2,728	-0.03%
2019/08/29	0	0.00	1	50.50	50.80	-1	2,588	-0.04%
2019/08/28	1	51.40	0	0.00	51.00	1	2,681	0.04%
2019/08/27	14	50.06	0	0.00	49.95	14	2,687	0.52%
2019/08/26	20	51.15	0	0.00	50.40	20	2,699	0.74%
2019/08/22	10	54.00	0	0.00	53.40	10	2,760	0.36%
2019/08/21	5	54.16	3	54.40	54.40	2	2,823	0.07%
2019/08/19	1	53.80	0	0.00	54.90	1	2,962	0.03%
2019/08/16	54	53.01	1	52.50	53.30	53	3,011	1.76%
2019/08/15	15	52.60	15	52.21	52.30	0	3,164	0.00%
2019/08/14	0	0.00	20	55.20	53.90	-20	3,327	-0.60%
2019/08/13	10	54.00	10	54.10	54.10	0	3,330	0.00%
2019/08/08	3	54.80	13	54.68	54.80	-10	3,355	-0.30%
2019/08/07	43	56.83	7	55.89	54.10	36	3,384	1.06%
2019/08/06	2	56.60	0	0.00	56.70	2	3,379	0.06%
2019/08/05	1	60.00	1	59.70	58.70	0	3,380	0.00%
2019/08/02	10	62.40	5	62.00	61.50	5	3,378	0.15%
2019/08/01	10	62.30	13	63.25	63.00	-3	3,399	-0.09%
2019/07/31	14	63.61	0	0.00	62.80	14	3,433	0.41%
2019/07/30	22	63.33	36	63.88	63.30	-14	3,413	-0.41%
2019/07/29	4	61.98	0	0.00	61.50	4	3,285	0.12%
2019/07/26	11	62.08	2	62.25	62.00	9	3,304	0.27%
2019/07/25	5	61.68	5	61.78	62.00	0	3,310	0.00%
2019/07/24	1	61.90	0	0.00	61.70	1	3,357	0.03%
2019/07/23	1	61.40	0	0.00	61.10	1	3,424	0.03%
2019/07/22	15	60.53	2	61.40	60.20	13	3,426	0.38%
2019/07/18	5	62.10	4	61.00	61.00	1	3,461	0.03%
2019/07/17	0	0.00	5	62.50	62.40	-5	3,486	-0.14%
2019/07/16	3	63.13	2	63.40	63.10	1	3,515	0.03%
2019/07/15	1	62.50	1	62.50	62.70	0	3,559	0.00%
2019/07/11	0	0.00	1	63.50	63.30	-1	3,844	-0.03%
2019/07/08	1	69.10	3	68.40	68.30	-2	3,891	-0.05%
2019/07/05	1	70.40	1	70.40	70.30	0	4,010	0.00%
2019/07/04	5	70.04	25	70.38	70.10	-20	4,133	-0.48%
2019/07/03	4	68.48	0	0.00	68.10	4	4,279	0.09%
2019/07/02	10	68.50	1	68.30	67.70	9	4,259	0.21%
2019/07/01	22	67.62	5	67.68	67.80	17	4,317	0.39%
2019/06/28	0	0.00	2	66.60	66.50	-2	4,294	-0.05%
2019/06/27	1	67.00	0	0.00	66.60	1	4,358	0.02%
2019/06/26	2	66.70	0	0.00	66.60	2	4,468	0.04%
2019/06/25	0	0.00	1	66.30	66.30	-1	4,476	-0.02%
2019/06/24	0	0.00	13	67.35	67.60	-13	4,471	-0.29%
2019/06/21	2	65.95	1	65.60	66.00	1	4,425	0.02%
2019/06/20	7	66.86	11	66.91	66.50	-4	4,435	-0.09%
2019/06/19	1	64.30	0	0.00	64.50	1	4,492	0.02%
2019/06/18	2	63.60	0	0.00	63.60	2	4,496	0.04%
2019/06/17	2	64.45	1	64.10	64.90	1	4,512	0.02%
2019/06/14	1	63.60	4	63.45	63.50	-3	4,501	-0.07%
2019/06/13	2	62.80	1	63.40	62.40	1	4,489	0.02%
2019/06/12	1	63.30	0	0.00	62.90	1	4,576	0.02%
2019/06/11	1	63.30	1	62.90	63.40	0	4,600	0.00%
2019/06/10	20	63.33	1	63.20	62.90	19	4,604	0.41%
2019/06/06	10	61.70	29	61.82	61.80	-19	4,652	-0.41%
2019/06/05	0	0.00	3	64.20	64.10	-3	4,644	-0.06%
2019/06/04	14	66.61	7	66.00	65.10	7	4,667	0.15%
2019/06/03	5	64.48	5	63.00	64.40	0	4,618	0.00%
2019/05/31	11	64.18	28	64.15	63.80	-17	4,631	-0.37%
2019/05/30	7	63.86	17	63.75	63.90	-10	4,632	-0.22%
2019/05/29	9	62.23	9	63.24	63.50	0	4,663	0.00%
2019/05/28	22	63.13	18	63.21	62.70	4	4,810	0.08%
2019/05/27	7	66.21	4	65.75	65.20	3	4,898	0.06%
2019/05/24	4	64.38	4	64.63	64.40	0	4,895	0.00%
2019/05/23	15	64.85	11	64.28	64.10	4	5,218	0.08%
2019/05/22	8	67.55	21	67.47	65.90	-13	5,268	-0.25%
2019/05/21	21	63.96	5	64.08	66.00	16	5,385	0.30%
2019/05/20	3	62.03	2	61.60	61.40	1	5,363	0.02%
2019/05/17	2	61.60	1	61.00	61.60	1	5,665	0.02%
2019/05/16	7	63.04	12	62.13	61.40	-5	5,849	-0.09%
2019/05/15	10	62.37	19	62.07	63.50	-9	6,244	-0.14%
2019/05/14	12	60.13	0	0.00	60.40	12	6,722	0.18%
2019/05/13	7	62.26	10	60.71	60.10	-3	6,998	-0.04%
2019/05/10	5	64.60	0	0.00	62.70	5	6,989	0.07%
2019/05/09	5	62.70	2	64.50	63.60	3	6,969	0.04%
2019/05/08	6	66.20	1	66.00	66.20	5	6,954	0.07%
2019/05/07	26	69.07	1	69.80	68.80	25	6,982	0.36%
2019/05/06	5	69.00	0	0.00	68.20	5	7,101	0.07%
2019/05/03	1	70.80	2	70.75	71.00	-1	7,100	-0.01%
2019/05/02	1	69.70	1	69.50	70.00	0	7,104	0.00%
2019/04/30	1	69.50	25	69.02	69.70	-24	7,143	-0.34%
2019/04/29	26	69.61	21	68.80	69.00	5	7,263	0.07%
2019/04/26	0	0.00	10	72.28	72.20	-10	7,232	-0.14%
2019/04/25	9	72.10	2	72.20	72.90	7	7,294	0.10%
2019/04/24	7	73.80	3	73.67	73.20	4	7,325	0.05%
2019/04/23	9	73.53	8	73.58	73.60	1	7,418	0.01%
2019/04/22	10	76.35	0	0.00	75.70	10	7,419	0.13%
2019/04/19	5	75.84	9	75.70	76.00	-4	7,626	-0.05%
2019/04/18	2	77.10	22	76.34	75.60	-20	7,724	-0.26%
2019/04/17	29	77.76	13	77.95	76.80	16	7,822	0.20%
2019/04/16	3	75.77	11	75.89	75.70	-8	7,674	-0.10%
2019/04/15	12	75.75	1	75.30	75.60	11	7,676	0.14%
2019/04/12	28	76.02	2	77.15	75.00	26	7,733	0.34%
2019/04/11	29	77.11	29	78.26	76.60	0	7,723	0.00%
2019/04/10	48	77.67	24	77.41	76.80	24	7,584	0.32%
2019/04/09	29	77.32	59	76.89	76.60	-30	7,474	-0.40%
2019/04/08	12	74.58	21	74.60	73.60	-9	7,278	-0.12%
2019/04/03	11	73.70	19	73.87	74.40	-8	7,305	-0.11%
2019/04/02	34	73.08	6	73.47	72.60	28	7,269	0.39%
2019/04/01	64	74.35	7	72.80	73.20	57	7,294	0.78%
2019/03/29	31	74.43	41	74.59	74.00	-10	7,264	-0.14%
2019/03/28	1	73.20	1	72.80	73.10	0	7,276	0.00%
2019/03/27	2	73.10	9	72.67	73.40	-7	7,382	-0.09%
2019/03/26	14	73.10	5	72.70	72.30	9	7,429	0.12%
2019/03/25	12	72.94	23	72.96	72.00	-11	7,489	-0.15%
2019/03/22	11	74.28	31	75.02	74.70	-20	7,512	-0.27%
2019/03/21	1	72.40	2	72.50	72.80	-1	7,397	-0.01%
2019/03/20	3	72.00	13	71.92	72.30	-10	7,516	-0.13%
2019/03/19	1	71.80	1	72.00	71.30	0	7,632	0.00%
2019/03/18	30	71.89	2	71.80	71.90	28	7,771	0.36%
2019/03/15	17	72.34	23	72.33	71.60	-6	7,938	-0.08%
2019/03/14	10	71.05	15	71.29	71.00	-5	8,057	-0.06%
2019/03/13	7	71.94	5	71.74	71.90	2	8,353	0.02%
2019/03/12	13	72.33	10	71.73	71.70	3	8,516	0.04%
2019/03/11	10	69.89	7	70.90	71.50	3	8,893	0.03%
2019/03/08	12	69.51	1	68.60	69.60	11	8,968	0.12%
2019/03/07	11	70.07	4	71.25	70.50	7	9,192	0.08%
2019/03/06	0	0.00	1	73.30	72.40	-1	9,738	-0.01%
2019/03/05	1	73.00	1	72.70	72.20	0	10,232	0.00%
2019/03/04	2	72.55	0	0.00	73.60	2	10,311	0.02%
2019/02/27	32	72.50	27	72.48	71.80	5	10,333	0.05%
2019/02/26	10	77.18	5	78.36	76.30	5	10,247	0.05%
2019/02/25	9	77.02	0	0.00	76.50	9	10,412	0.09%
2019/02/22	75	79.16	116	78.19	77.10	-41	10,600	-0.39%	大賣/
2019/02/21	6	76.72	3	77.57	78.10	3	10,469	0.03%
2019/02/20	44	78.05	23	77.50	76.70	21	10,503	0.20%
2019/02/19	16	76.46	3	76.87	76.10	13	10,694	0.12%
2019/02/18	7	76.26	21	76.29	76.60	-14	10,690	-0.13%
2019/02/15	17	74.39	19	73.71	73.60	-2	10,588	-0.02%
2019/02/14	45	77.35	10	76.43	76.40	35	10,592	0.33%
2019/02/13	51	73.84	38	74.73	75.90	13	10,412	0.12%
2019/02/12	12	66.02	30	66.89	69.00	-18	10,240	-0.18%
2019/02/11	9	62.79	5	62.90	62.80	4	10,454	0.04%
2019/01/30	8	62.20	4	62.10	61.90	4	10,752	0.04%
2019/01/29	2	61.70	0	0.00	62.10	2	11,015	0.02%
2019/01/28	2	63.70	4	64.40	62.80	-2	11,318	-0.02%
2019/01/25	6	63.33	6	63.90	63.30	0	11,926	0.00%
2019/01/24	13	62.77	10	62.16	62.00	3	12,113	0.02%
2019/01/23	14	62.45	16	62.22	62.50	-2	12,250	-0.02%
2019/01/22	19	63.11	11	62.95	62.60	8	12,402	0.06%
2019/01/21	20	63.73	44	64.47	63.70	-24	12,520	-0.19%
2019/01/18	19	61.99	19	62.18	62.20	0	12,571	0.00%
2019/01/17	7	62.30	7	62.83	61.20	0	12,676	0.00%
2019/01/16	5	62.00	5	62.00	61.80	0	12,751	0.00%
2019/01/15	17	62.15	14	62.37	61.90	3	12,833	0.02%
2019/01/14	17	61.25	14	60.67	60.80	3	12,870	0.02%
2019/01/11	43	62.86	48	62.45	61.00	-5	13,041	-0.04%
2019/01/10	45	60.94	48	60.60	60.60	-3	12,973	-0.02%
2019/01/09	16	59.53	24	61.28	61.90	-8	13,042	-0.06%
2019/01/07	0	0.00	11	56.59	56.60	-11	13,515	-0.08%
2019/01/04	20	55.01	21	55.28	54.90	-1	13,604	-0.01%
2019/01/03	12	57.68	11	58.62	57.10	1	13,685	0.01%
2019/01/02	0	0.00	1	59.20	59.00	-1	13,958	-0.01%
2018/12/28	27	60.30	27	60.05	59.90	0	14,233	0.00%
2018/12/27	15	60.77	14	61.70	60.50	1	14,413	0.01%
2018/12/26	22	61.24	9	61.03	59.00	13	14,462	0.09%
2018/12/25	2	60.10	2	59.90	60.10	0	14,485	0.00%
2018/12/24	9	61.94	7	61.59	62.10	2	14,527	0.01%
2018/12/22	5	62.20	2	61.90	61.30	3	14,512	0.02%
2018/12/21	23	60.54	27	61.29	63.00	-4	14,582	-0.03%
2018/12/20	42	61.17	24	61.13	60.00	18	14,517	0.12%
2018/12/19	12	64.36	10	64.92	63.60	2	14,507	0.01%
2018/12/18	33	64.12	19	64.08	63.90	14	14,503	0.10%
2018/12/17	10	65.82	9	65.87	65.60	1	14,519	0.01%
2018/12/14	73	64.90	51	65.73	65.50	22	14,576	0.15%
2018/12/13	20	67.15	20	67.75	67.10	0	14,561	0.00%
2018/12/12	10	68.58	18	68.82	68.80	-8	14,521	-0.06%
2018/12/11	19	67.48	13	67.79	66.70	6	14,434	0.04%
2018/12/10	16	65.73	13	65.98	67.20	3	14,491	0.02%
2018/12/07	16	69.08	15	69.25	69.70	1	14,415	0.01%
2018/12/06	19	71.54	18	69.47	67.30	1	14,448	0.01%
2018/12/05	18	73.48	12	73.00	73.00	6	14,263	0.04%
2018/12/04	16	77.36	30	76.96	75.50	-14	14,275	-0.10%
2018/12/03	3	74.07	8.1	75.87	76.40	-5.1	14,102	-0.04%
2018/11/30	22	69.77	19	69.56	69.50	3	14,155	0.02%
2018/11/29	65	68.18	60	68.19	68.10	5	14,093	0.04%
2018/11/28	27	62.70	55	63.95	65.30	-28	13,716	-0.20%
2018/11/27	31	59.38	30	58.72	59.40	1	13,348	0.01%
2018/11/26	3	58.90	5	58.58	58.60	-2	13,347	-0.01%
2018/11/23	7	57.79	8	57.59	57.80	-1	13,458	-0.01%
2018/11/22	57	59.29	54	59.67	57.00	3	13,528	0.02%
2018/11/21	26	58.80	24	59.08	59.40	2	13,579	0.01%
2018/11/20	19	57.68	12	57.88	57.30	7	13,537	0.05%
2018/11/19	14	57.41	8	57.34	57.10	6	13,560	0.04%
2018/11/16	53	57.51	62	57.79	56.40	-9	13,824	-0.07%
2018/11/15	7	54.86	7	54.93	55.00	0	13,509	0.00%
2018/11/14	39	54.86	51	55.02	54.00	-12	13,510	-0.09%
2018/11/13	31	54.09	38	54.92	55.10	-7	13,492	-0.05%
2018/11/12	18	55.83	11	55.55	55.60	7	13,591	0.05%
2018/11/09	20	57.01	25	57.56	57.70	-5	13,746	-0.04%
2018/11/08	48	59.62	45	57.79	56.20	3	13,654	0.02%
2018/11/07	31	55.82	42	56.58	58.80	-11	13,455	-0.08%
2018/11/06	60	55.32	57	55.75	53.50	3	13,424	0.02%
2018/11/05	16	57.49	11	57.33	58.00	5	13,464	0.04%
2018/11/02	32	58.23	48	58.11	56.40	-16	13,495	-0.12%
2018/11/01	44	51.42	68	53.08	54.60	-24	13,223	-0.18%
2018/10/31	19	47.89	38	48.72	49.65	-19	13,172	-0.14%
2018/10/30	8	46.31	3	45.23	45.15	5	13,202	0.04%
2018/10/29	56	48.73	35	48.95	48.30	21	13,405	0.16%
2018/10/26	18	48.90	10	49.49	49.05	8	13,523	0.06%
2018/10/25	28	48.77	21	48.68	47.80	7	13,503	0.05%
2018/10/24	20	53.96	16	53.69	53.00	4	13,826	0.03%
2018/10/23	21	55.67	23	56.42	54.70	-2	13,862	-0.01%
2018/10/22	12	58.34	4	58.25	58.40	8	13,929	0.06%
2018/10/19	27	55.12	18	54.61	57.90	9	14,209	0.06%
2018/10/18	11	58.04	19	58.21	58.00	-8	14,162	-0.06%
2018/10/17	16	58.03	10	57.78	56.90	6	14,390	0.04%
2018/10/16	65	58.56	66	57.87	57.80	-1	14,596	-0.01%
2018/10/15	36	58.01	11	58.33	57.80	25	14,590	0.17%
2018/10/12	2	54.90	4	53.73	54.90	-2	14,413	-0.01%
2018/10/11	7	50.23	1	51.10	49.95	6	14,518	0.04%
2018/10/09	15	56.22	57	54.17	55.50	-42	14,567	-0.29%
2018/10/08	12	57.33	5	59.44	56.10	7	14,440	0.05%
2018/10/05	5	63.18	17	62.42	61.90	-12	14,459	-0.08%
2018/10/04	19	69.84	21	69.70	68.70	-2	14,508	-0.01%
2018/10/03	17	74.56	22	72.80	70.00	-5	14,560	-0.03%
2018/10/02	6	77.38	7	77.19	75.80	-1	14,654	-0.01%
2018/10/01	7	76.33	5	76.30	76.30	2	14,752	0.01%
2018/09/28	22	77.18	19	77.03	76.50	3	15,013	0.02%
2018/09/27	15	79.05	8	78.81	77.70	7	15,134	0.05%
2018/09/26	27	80.72	28	81.40	80.30	-1	15,307	-0.01%
2018/09/25	18	80.31	10	80.36	79.60	8	15,622	0.05%
2018/09/21	23	79.23	8	78.98	79.90	15	15,790	0.09%
2018/09/20	17	78.54	22	78.04	77.40	-5	15,855	-0.03%
2018/09/19	29	79.98	26	80.65	78.00	3	15,957	0.02%
2018/09/18	20	80.91	15	81.01	80.30	5	15,856	0.03%
2018/09/17	7	83.84	7	83.56	83.60	0	15,751	0.00%
2018/09/14	30	84.50	28	83.94	84.40	2	15,694	0.01%
2018/09/13	30	82.79	37	82.27	80.50	-7	15,481	-0.05%
2018/09/12	16	82.20	14	82.69	81.80	2	15,370	0.01%
2018/09/11	10	89.01	9	87.43	86.60	1	15,159	0.01%
2018/09/10	15	88.91	27	88.90	88.40	-12	15,010	-0.08%
2018/09/07	32	87.09	28	87.06	88.60	4	14,819	0.03%
2018/09/06	29	92.61	11	93.60	91.00	18	14,583	0.12%
2018/09/05	25	95.05	19	94.62	93.50	6	14,461	0.04%
2018/09/04	20	93.16	22	92.75	93.50	-2	14,730	-0.01%
2018/09/03	25	90.24	39	91.23	90.80	-14	14,981	-0.09%
2018/08/31	12	98.28	13	97.79	97.50	-1	15,276	-0.01%
2018/08/30	9	98.43	4	98.45	98.80	5	15,272	0.03%
2018/08/29	6	96.60	8	97.59	97.20	-2	15,241	-0.01%
2018/08/28	9	97.62	7	97.01	96.00	2	15,145	0.01%
2018/08/27	17	92.77	58	92.17	95.80	-41	14,889	-0.28%
2018/08/24	55	87.29	52	87.00	87.10	3	14,728	0.02%
2018/08/23	88	86.71	79	87.19	85.00	9	14,686	0.06%
2018/08/22	32	92.29	25	92.28	91.80	7	14,458	0.05%
2018/08/21	45	94.36	23	95.08	94.50	22	14,496	0.15%
2018/08/20	37	94.25	28	94.50	96.00	9	14,706	0.06%
2018/08/17	213	96.98	115	96.66	93.20	98	14,600	0.67%	大買/大賣/
2018/08/16	127	96.80	109	97.92	96.50	18	14,343	0.13%	大買/大賣/
2018/08/15	52	94.40	35	95.39	93.70	17	14,006	0.12%
2018/08/14	45	96.14	48	94.52	99.10	-3	13,826	-0.02%
2018/08/13	39	96.13	27	95.08	91.40	12	13,564	0.09%
2018/08/10	75	105.08	24	107.44	101.50	51	13,345	0.38%
2018/08/09	98	111.60	82	111.19	111.00	16	13,078	0.12%
2018/08/08	113	113.30	91	114.53	111.00	22	12,792	0.17%	大買/
2018/08/07	40	111.25	40	109.43	116.50	0	12,515	0.00%
2018/08/06	55	106.42	16	108.47	106.00	39	12,378	0.32%
2018/08/03	116	106.94	54	106.19	108.50	62	12,942	0.48%	大買/
2018/08/02	21	105.60	24	104.56	104.50	-3	13,054	-0.02%
2018/08/01	41	113.87	35	114.23	112.00	6	13,076	0.05%
2018/07/31	92	110.25	97	111.58	113.50	-5	13,251	-0.04%
2018/07/30	28	116.95	19	115.26	112.50	9	13,021	0.07%
2018/07/27	29	126.47	17	125.53	125.00	12	13,037	0.09%
2018/07/26	46	122.33	108	122.31	125.00	-62	12,983	-0.48%	大賣/
2018/07/25	50	114.85	38	115.03	116.00	12	12,712	0.09%
2018/07/24	36	113.11	34	114.22	114.50	2	12,613	0.02%
2018/07/23	61	107.30	65	107.46	112.00	-4	12,326	-0.03%
2018/07/20	48	112.07	40	112.84	102.00	8	11,957	0.07%
2018/07/19	24	114.15	85	112.24	113.00	-61	11,726	-0.52%
2018/07/18	75	121.39	27	126.65	114.50	48	11,576	0.41%
2018/07/17	31	124.15	30	125.43	126.00	1	11,432	0.01%
2018/07/16	11	134.14	69	133.64	129.00	-58	11,294	-0.51%
2018/07/13	36	141.97	55	141.05	137.00	-19	11,314	-0.17%
2018/07/12	14	132.71	20	134.33	141.50	-6	11,102	-0.05%
2018/07/11	76	132.26	15	131.07	129.00	61	11,253	0.54%
2018/07/10	2	136.00	2	132.25	137.00	0	11,309	0.00%
2018/07/09	9	130.06	12	129.33	127.00	-3	11,156	-0.03%
2018/07/06	70	129.97	23	129.50	124.00	47	11,024	0.43%
2018/07/05	54	130.75	82	134.62	127.00	-28	10,757	-0.26%
2018/07/04	73	131.40	3	134.33	135.50	70	10,634	0.66%
2018/07/03	19	137.13	152	131.96	135.00	-133	10,392	-1.28%	大賣/鉅額交易
2018/07/02	6	125.92	12	128.00	130.00	-6	9,974	-0.06%
2018/06/29	4	118.38	0	0.00	118.50	4	9,761	0.04%
2018/06/28	11	118.45	2	115.50	113.50	9	9,638	0.09%
2018/06/27	0	0.00	4	112.00	113.50	-4	9,556	-0.04%
2018/06/22	0	0.00	2	98.40	99.00	-2	9,813	-0.02%
2018/06/21	0	0.00	0.2	98.40	98.40	-0.2	9,867	0.00%
2018/06/19	0	0.00	4	110.50	108.50	-4	10,238	-0.04%
2018/06/14	0	0.00	9	106.00	111.50	-9	10,494	-0.09%
2018/06/13	0	0.00	11	115.32	106.00	-11	10,469	-0.11%
2018/06/12	38	122.25	14	120.50	117.50	24	10,462	0.23%
2018/06/11	19	117.39	9	115.50	121.50	10	10,078	0.10%
2018/06/08	15	107.43	17	107.50	110.50	-2	9,620	-0.02%
2018/06/07	1	98.70	11	98.25	100.50	-10	9,151	-0.11%
2018/06/06	6	88.80	25	89.76	91.40	-19	9,048	-0.21%
2018/06/05	6	85.13	1	81.90	83.10	5	8,885	0.06%
2018/06/04	6	83.47	4	84.75	83.80	2	8,791	0.02%
2018/06/01	2.1	81.27	2	82.80	81.60	0.1	8,678	0.00%
2018/05/31	12	83.59	14	82.19	80.50	-2	8,610	-0.02%
2018/05/30	3.1	86.55	0	0.00	82.90	3.1	8,463	0.04%
2018/05/29	40	90.24	52	89.13	87.50	-12	8,294	-0.14%
2018/05/28	87	86.33	40	85.86	88.30	47	8,104	0.58%
2018/05/25	0	0.00	23	82.41	83.20	-23	7,759	-0.30%
2018/05/24	1	76.60	1	77.00	77.80	0	7,697	0.00%
2018/05/23	31	74.86	1	81.00	76.00	30	7,684	0.39%
2018/05/22	31	82.89	2	80.35	81.00	29	7,632	0.38%
2018/05/21	24	75.00	0	0.00	79.20	24	7,568	0.32%
2018/05/18	30	72.23	8.1	72.20	72.00	21.9	7,525	0.29%
2018/05/17	43	74.13	4	72.20	71.60	39	7,472	0.52%
2018/05/16	14	80.20	3	81.77	79.50	11	7,454	0.15%
2018/05/15	0	0.00	2	83.15	83.00	-2	7,414	-0.03%
2018/05/14	12.1	81.59	22	81.32	82.50	-9.9	7,340	-0.13%
2018/05/11	162	82.09	154	82.23	78.10	8	7,240	0.11%	大買/大賣/
2018/05/10	85	80.96	86.6	80.25	81.90	-1.6	6,556	-0.03%
2018/05/09	89	73.85	134	70.91	74.50	-45	6,089	-0.74%	大賣/
2018/05/08	130	67.22	158.8	66.79	67.80	-28.8	5,792	-0.50%	大買/大賣/
2018/05/07	8	62.14	179	63.92	64.90	-171	5,424	-3.15%	大賣/鉅額交易
2018/05/04	85	59.68	85	60.42	59.00	0	5,194	0.00%
2018/05/03	55	58.06	70	56.86	58.30	-15	5,012	-0.30%
2018/05/02	93	57.94	92	55.79	58.10	1	4,902	0.02%
2018/04/30	1	53.70	3	53.10	53.10	-2	4,896	-0.04%
2018/04/27	47	55.60	46	52.79	55.60	1	4,914	0.02%
2018/04/26	62	51.35	23	52.45	51.00	39	4,957	0.79%
2018/04/25	61	52.81	70	52.95	52.40	-9	4,934	-0.18%
2018/04/24	107	54.91	25	54.11	53.80	82	4,885	1.68%	大買/
2018/04/23	37	58.28	53	58.65	58.00	-16	4,803	-0.33%
2018/04/20	52	57.11	37	58.05	57.10	15	4,745	0.32%
2018/04/19	106	58.96	67	59.11	58.60	39	4,687	0.83%	大買/
2018/04/18	65	57.19	44	57.60	57.80	21	4,472	0.47%
2018/04/17	216	57.65	119	58.78	56.70	97	4,396	2.21%	大買/大賣/
2018/04/16	20	55.45	336	57.06	58.00	-316	4,006	-7.89%	大賣/鉅額交易
2018/04/12	4	55.38	3	54.13	52.80	1	3,967	0.03%
2018/04/11	14	54.59	42	52.96	52.50	-28	4,005	-0.70%
2018/04/10	36	54.68	5	54.26	53.40	31	4,108	0.75%
2018/04/09	10	51.60	10	51.45	51.00	0	4,150	0.00%
2018/04/03	24	51.96	35	50.88	52.00	-11	4,158	-0.26%
2018/04/02	51	51.20	43	51.41	51.20	8	4,176	0.19%
2018/03/31	90	51.07	77	51.61	51.00	13	4,171	0.31%
2018/03/30	107	53.05	107	54.37	51.60	0	4,201	0.00%	大買/大賣/
2018/03/29	63	52.81	63	53.45	52.80	0	4,121	0.00%
2018/03/28	81	53.01	80	53.52	52.80	1	4,244	0.02%
2018/03/27	102	54.62	72	52.25	54.70	30	4,394	0.68%	大買/
2018/03/26	29	49.98	35	50.84	50.00	-6	4,284	-0.14%
2018/03/23	93	50.16	97	50.31	50.40	-4	4,280	-0.09%
2018/03/22	125	51.73	124	51.75	51.00	1	4,205	0.02%	大買/大賣/
2018/03/21	70	47.79	94	46.68	48.10	-24	4,166	-0.58%
2018/03/20	88	45.42	89	45.73	45.05	-1	4,033	-0.02%
2018/03/19	27	44.67	29	44.49	44.90	-2	3,944	-0.05%
2018/03/16	25	44.41	25	44.64	44.30	0	3,940	0.00%
2018/03/15	21	45.80	34	43.72	45.50	-13	3,915	-0.33%
2018/03/14	11	42.84	10	43.05	42.75	1	3,848	0.03%
2018/03/13	0	0.00	3	42.60	42.60	-3	3,873	-0.08%
2018/03/09	12	42.65	12	43.02	42.50	0	3,900	0.00%
2018/03/08	26	42.80	27	43.09	43.20	-1	3,919	-0.03%
2018/03/07	23	42.76	23	43.15	42.70	0	3,925	0.00%
2018/03/06	28	43.80	26	43.99	42.75	2	3,992	0.05%
2018/03/05	9	44.15	9	44.53	43.65	0	4,016	0.00%
2018/03/02	29	43.65	30	43.45	43.65	-1	4,049	-0.02%
2018/03/01	30	43.33	30	43.14	43.30	0	4,194	0.00%
2018/02/27	7	42.55	7	43.70	42.90	0	4,388	0.00%
2018/02/26	42	43.54	36	43.35	43.50	6	4,529	0.13%
2018/02/22	19	43.85	21	43.67	43.85	-2	4,563	-0.04%
2018/02/21	12	44.00	12	42.65	44.00	0	4,575	0.00%
2018/02/12	28	42.00	28	41.57	42.00	0	4,573	0.00%
2018/02/09	30	40.50	30	39.81	40.50	0	4,606	0.00%
2018/02/08	9	41.61	10	42.46	41.60	-1	4,675	-0.02%
2018/02/07	20	42.08	19	42.31	42.00	1	4,637	0.02%
2018/02/06	69	42.06	31	42.35	40.30	38	4,610	0.82%
2018/02/05	89	43.76	32	43.82	44.70	57	4,547	1.25%
2018/02/02	27	45.11	26	45.09	45.10	1	4,535	0.02%
2018/02/01	19	44.50	19	44.83	44.30	0	4,498	0.00%
2018/01/31	29	43.88	29	43.60	44.00	0	4,489	0.00%
2018/01/30	12	43.90	12	44.10	43.90	0	4,491	0.00%
2018/01/29	20	44.95	20	43.87	44.95	0	4,479	0.00%
2018/01/26	15	43.36	15	43.56	43.30	0	4,482	0.00%
2018/01/25	29	44.76	24	45.70	44.30	5	4,479	0.11%
2018/01/24	44	45.77	44	45.59	45.75	0	4,462	0.00%
2018/01/23	29	44.92	29	45.83	44.95	0	4,327	0.00%
2018/01/22	31	45.11	25	43.58	45.95	6	4,281	0.14%
2018/01/19	15	42.71	10	42.16	43.80	5	4,164	0.12%
2018/01/18	36	41.63	12	41.90	41.60	24	4,152	0.58%
2018/01/17	61	41.36	3	41.70	41.45	58	4,178	1.39%
2018/01/16	43	42.48	43	42.34	42.40	0	4,167	0.00%
2018/01/12	3	42.43	3	42.40	42.40	0	4,154	0.00%
2018/01/11	31	42.79	33	43.54	42.50	-2	4,154	-0.05%
2018/01/10	20	42.65	20.8	43.38	42.95	-0.8	4,151	-0.02%
2018/01/09	22	43.31	23	43.39	43.80	-1	4,210	-0.02%
2018/01/08	20	44.70	24	44.81	44.70	-4	4,152	-0.10%
2018/01/05	20	43.40	24	41.65	43.40	-4	4,013	-0.10%
2018/01/04	22	41.34	22	41.64	41.55	0	3,936	0.00%
2018/01/03	27	40.79	34	40.46	40.85	-7	3,841	-0.18%
2018/01/02	3	38.10	0	0.00	38.65	3	3,734	0.08%