撼訊 (6150)-統一-城中券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
82.3
漲跌
▼1.5
漲幅
-1.79%
成交量
316張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/04/17	2	83.80	0	0.00	83.80	2	1,643	0.12%
2024/03/29	5	91.20	0	0.00	90.80	5	1,672	0.30%
2024/03/21	0	0.00	1	88.30	88.50	-1	1,643	-0.06%
2024/03/20	0	0.00	1	88.30	87.50	-1	1,649	-0.06%
2024/03/18	0	0.00	1	92.30	92.00	-1	1,711	-0.06%
2024/03/15	0	0.00	1	91.40	91.20	-1	1,716	-0.06%
2024/03/14	1	94.40	2	93.90	93.80	-1	1,727	-0.06%
2024/03/13	21	100.42	21	98.10	95.60	0	1,750	0.00%
2024/03/12	27	98.87	26	99.34	100.00	1	1,864	0.05%
2024/03/08	0	0.00	1	94.00	93.50	-1	2,133	-0.05%
2024/03/07	7	101.10	5	100.30	96.80	2	2,132	0.09%
2024/03/06	1	101.00	0	0.00	98.70	1	2,075	0.05%
2024/03/05	3	99.70	6	100.35	98.80	-3	2,055	-0.15%
2024/03/04	3	95.67	2	95.30	94.60	1	1,941	0.05%
2024/03/01	6	101.42	5	102.70	96.00	1	1,910	0.05%
2024/02/29	1	96.30	2	99.70	99.70	-1	1,729	-0.06%
2024/02/23	1	92.00	0	0.00	91.00	1	1,716	0.06%
2024/02/22	1	92.20	0	0.00	91.60	1	1,769	0.06%
2024/02/21	1	93.10	0	0.00	93.00	1	1,776	0.06%
2024/02/19	0	0.00	5	94.60	95.00	-5	1,810	-0.28%
2024/02/15	5	94.54	0	0.00	91.90	5	1,817	0.28%
2024/02/05	0	0.00	2	89.60	90.30	-2	1,804	-0.11%
2024/02/02	2	89.10	0	0.00	89.70	2	1,848	0.11%
2024/01/31	1	86.00	1	86.20	88.30	0	2,094	0.00%
2024/01/30	5	86.22	5	86.68	86.60	0	2,103	0.00%
2024/01/25	1	86.60	1	86.80	85.70	0	2,206	0.00%
2024/01/22	1	87.80	3	87.90	87.30	-2	2,379	-0.08%
2024/01/19	6	84.43	11	85.34	85.00	-5	2,427	-0.21%
2024/01/15	0	0.00	1	88.50	88.50	-1	2,950	-0.03%
2024/01/12	0	0.00	1	91.40	88.00	-1	2,967	-0.03%
2024/01/11	2	89.15	3	91.13	91.50	-1	2,959	-0.03%
2024/01/10	0	0.00	2	86.90	86.90	-2	2,970	-0.07%
2024/01/03	1	92.30	1	91.20	91.20	0	3,229	0.00%
2024/01/02	0	90.40	0	0.00	91.90	0	3,259	0.00%
2023/12/29	0	0.00	2	89.80	89.80	-2	3,275	-0.06%
2023/12/19	1	90.20	15	90.38	91.40	-14	3,347	-0.42%
2023/12/14	0	0.00	12	93.86	93.40	-12	3,552	-0.34%
2023/12/13	3	93.33	3	93.03	93.40	0	3,606	0.00%
2023/12/12	2	92.70	2	92.30	91.20	0	3,550	0.00%
2023/12/11	3	94.13	3	93.50	92.30	0	3,545	0.00%
2023/12/08	1	96.30	3	95.70	93.00	-2	3,522	-0.06%
2023/12/07	39	98.26	20	100.61	95.10	19	3,481	0.55%
2023/12/06	22	97.91	72	100.53	101.50	-50	3,333	-1.50%
2023/12/05	14	97.18	14	97.86	92.70	0	3,102	0.00%
2023/12/04	6	96.88	1	96.10	93.80	5	2,926	0.17%
2023/11/30	0	0.00	1	95.70	94.30	-1	2,879	-0.03%
2023/11/29	1	94.20	0	0.00	94.00	1	2,826	0.04%
2023/11/24	1	90.50	2	90.00	89.10	-1	2,784	-0.04%
2023/11/22	2	92.15	22	92.61	91.70	-20	2,752	-0.73%
2023/11/21	2	94.90	2	95.60	92.90	0	2,740	0.00%
2023/11/20	2	93.20	0.1	92.50	91.50	2	2,690	0.07%
2023/11/15	1	93.40	3	92.60	92.60	-2	2,632	-0.08%
2023/11/14	0	92.60	5	93.10	92.80	-5	2,617	-0.19%
2023/11/13	7	93.19	2	93.20	93.50	5	2,600	0.19%
2023/11/10	3	94.40	5	93.24	92.60	-2	2,582	-0.08%
2023/11/09	114	96.24	40	96.55	93.50	74	2,520	2.94%	大買/
2023/11/08	0	0.00	5	91.32	90.90	-5	2,279	-0.22%
2023/11/07	5	91.88	1	91.20	91.00	4	2,275	0.18%
2023/11/03	1	91.80	0	0.00	90.60	1	2,269	0.04%
2023/11/02	6	93.10	7	93.71	92.80	-1	2,260	-0.04%
2023/11/01	1	93.60	5	93.06	91.30	-4	2,207	-0.18%
2023/10/31	3	91.03	2	91.70	90.40	1	2,161	0.05%
2023/10/27	3	91.67	9	91.07	90.40	-6	2,074	-0.29%
2023/10/26	36	93.44	34	93.49	92.70	2	2,032	0.10%
2023/10/25	1	91.50	2	92.50	91.30	-1	1,891	-0.05%
2023/10/24	17	93.92	15	94.09	90.70	2	1,803	0.11%
2023/10/18	1	86.40	2	86.55	84.90	-1	1,728	-0.06%
2023/10/17	16	87.38	15	87.61	88.30	1	2,042	0.05%
2023/10/13	3	89.13	3	88.93	87.10	0	2,280	0.00%
2023/10/12	12	91.00	14	91.02	90.60	-2	2,289	-0.09%
2023/10/11	8	88.30	9	89.11	89.20	-1	2,333	-0.04%
2023/10/06	4	87.38	1	85.50	84.80	3	2,265	0.13%
2023/10/05	1	84.20	1	83.90	84.00	0	2,240	0.00%
2023/10/03	0	0.00	1	82.10	81.50	-1	2,209	-0.05%
2023/09/22	5	86.02	5	84.26	83.30	0	2,194	0.00%
2023/09/20	2	86.40	12	82.85	82.30	-10	2,102	-0.48%
2023/09/19	12	84.97	3	86.87	86.00	9	2,080	0.43%
2023/09/15	2	78.20	0	0.00	78.40	2	1,902	0.11%
2023/09/05	0	0.00	1	76.00	77.40	-1	2,161	-0.05%
2023/08/30	2	74.70	0	0.00	74.60	2	2,245	0.09%
2023/08/24	2	75.10	0	0.00	74.20	2	2,558	0.08%
2023/08/17	0	0.00	3	76.80	76.70	-3	2,590	-0.12%
2023/08/14	3	73.33	3	72.37	72.40	0	2,583	0.00%
2023/08/09	5	79.68	3	78.60	78.60	2	2,537	0.08%
2023/08/08	5	79.68	2	78.80	78.80	3	2,505	0.12%
2023/08/02	8	81.44	0	0.00	79.80	8	2,470	0.32%
2023/08/01	1	88.50	1	90.50	88.50	0	2,435	0.00%
2023/07/31	1	91.70	0	0.00	91.40	1	2,426	0.04%
2023/07/28	2	98.15	0	0.00	97.00	2	2,406	0.08%
2023/07/27	0	0.00	13	98.35	98.80	-13	2,395	-0.54%
2023/07/26	1	101.50	0	0.00	99.00	1	2,384	0.04%
2023/07/25	6	100.92	13	103.00	101.50	-7	2,374	-0.29%
2023/07/24	10	110.40	4	111.50	109.50	6	2,343	0.26%
2023/07/21	15	110.73	14	110.43	113.50	1	2,319	0.04%
2023/07/20	41	107.17	32	108.16	109.00	9	2,142	0.42%
2023/07/19	6	100.97	0	0.00	104.00	6	1,792	0.33%
2023/07/18	12	100.23	15	100.05	94.70	-3	1,715	-0.17%
2023/07/17	1	94.00	0	0.00	97.40	1	1,513	0.07%
2023/07/14	2	84.75	0	0.00	88.60	2	1,466	0.14%
2023/07/13	21	80.68	21	79.57	80.60	0	1,340	0.00%
2023/07/04	1	80.90	1	81.10	80.40	0	1,324	0.00%
2023/06/30	0	0.00	2	77.60	78.00	-2	1,304	-0.15%
2023/06/29	0	0.00	2	77.55	77.80	-2	1,305	-0.15%
2023/06/28	2	77.15	12	77.20	76.60	-10	1,304	-0.77%
2023/06/27	0	0.00	10	78.30	76.50	-10	1,313	-0.76%
2023/06/26	0	0.00	6	80.22	79.50	-6	1,305	-0.46%
2023/06/21	10	79.76	0	0.00	80.50	10	1,294	0.77%
2023/06/19	0	0.00	1	79.20	79.10	-1	1,283	-0.08%
2023/06/15	2	79.45	0	0.00	79.20	2	1,288	0.16%
2023/06/14	4	81.78	1	82.40	80.50	3	1,269	0.24%
2023/06/13	6	83.88	6	83.95	83.50	0	1,248	0.00%
2023/06/12	64	85.57	59	83.41	82.20	5	1,203	0.42%
2023/06/09	77	83.49	80	82.37	82.50	-3	1,141	-0.26%
2023/06/08	0	0.00	2	79.00	78.60	-2	1,040	-0.19%
2023/06/07	5	82.74	5	83.50	80.00	0	1,044	0.00%
2023/06/06	5	81.70	8	80.14	80.10	-3	1,003	-0.30%
2023/06/05	5	83.40	25	82.38	81.70	-20	995	-2.01%
2023/06/02	45	82.02	29	81.88	83.00	16	966	1.66%
2023/06/01	0	0.00	3	79.30	79.10	-3	908	-0.33%
2023/05/31	20	81.27	17	80.78	81.50	3	897	0.33%
2023/05/30	34	80.86	28	81.16	80.00	6	812	0.74%
2023/05/29	0	0.00	7	77.00	76.00	-7	656	-1.07%
2023/05/26	15	75.12	1	74.60	73.60	14	697	2.01%
2023/05/25	1	74.30	0	0.00	71.60	1	733	0.14%
2023/05/18	2	71.50	2	71.80	71.50	0	834	0.00%
2023/05/02	5	72.92	5	72.76	72.80	0	1,113	0.00%
2023/04/21	0	0.00	0.1	71.93	70.50	-0.1	1,535	0.00%
2023/04/12	0	0.00	2	80.10	78.70	-2	1,831	-0.11%
2023/04/06	1	77.50	0	0.00	78.30	1	1,891	0.05%
2023/03/27	0	0.00	2	77.30	77.90	-2	2,197	-0.09%
2023/03/20	1	76.30	2	76.90	75.80	-1	2,998	-0.03%
2023/03/14	4	77.40	3	77.57	75.10	1	3,078	0.03%
2023/03/10	8	75.49	3	76.50	73.80	5	3,162	0.16%
2023/03/09	0	0.00	4	77.60	77.30	-4	3,202	-0.12%
2023/03/08	1	77.90	0	0.00	77.90	1	3,213	0.03%
2023/03/07	1	79.20	0	0.00	79.10	1	3,214	0.03%
2023/03/03	1	79.20	0	0.00	78.70	1	3,301	0.03%
2023/03/02	3	78.80	2	79.10	78.70	1	3,313	0.03%
2023/03/01	0	78.90	0	0.00	79.00	0	3,355	0.00%
2023/02/24	7	82.67	6	83.38	80.40	1	3,355	0.03%
2023/02/23	2	81.10	0	0.00	81.40	2	3,310	0.06%
2023/02/16	8	82.01	9	82.39	80.40	-1	3,496	-0.03%
2023/02/13	7	78.17	7	78.66	78.00	0	3,612	0.00%
2023/02/10	0	77.65	0	0.00	77.10	0	3,883	0.00%
2023/02/07	1	80.00	1	79.10	80.40	0	3,971	0.00%
2023/02/06	0	78.80	0	0.00	79.20	0	3,990	0.00%
2023/02/02	11	80.75	13	81.67	81.60	-2	4,143	-0.05%
2023/02/01	1	81.90	0	0.00	80.10	1	4,192	0.02%
2023/01/30	2	81.30	3	81.00	80.80	-1	4,860	-0.02%
2023/01/16	29	74.99	39	75.06	75.70	-10	4,832	-0.21%
2023/01/13	18	75.66	5	75.98	73.30	13	4,796	0.27%
2023/01/10	0	0.00	1	73.70	73.10	-1	4,914	-0.02%
2023/01/09	1	74.70	0	0.00	74.70	1	4,901	0.02%
2023/01/05	0	0.00	2	73.85	73.10	-2	4,880	-0.04%
2023/01/04	1	71.90	4	72.85	74.20	-3	4,830	-0.06%
2023/01/03	19	72.95	18	73.08	72.50	1	4,789	0.02%
2022/12/30	1	71.30	1	72.00	69.20	0	4,642	0.00%
2022/12/29	5	70.88	5	70.68	70.40	0	4,615	0.00%
2022/12/26	4	72.28	1	74.90	72.30	3	4,543	0.07%
2022/12/22	0	0.00	7	73.24	73.00	-7	4,515	-0.16%
2022/12/21	6	72.47	4	73.23	72.00	2	4,502	0.04%
2022/12/20	19	76.77	15	79.89	72.40	4	4,463	0.09%
2022/12/19	2	76.70	0	0.00	77.40	2	4,277	0.05%
2022/12/16	2	79.10	3	79.53	78.90	-1	4,234	-0.02%
2022/12/15	13	77.48	12	78.01	81.00	1	4,075	0.02%
2022/12/14	23	70.97	29	71.46	74.20	-6	3,547	-0.17%
2022/12/08	5	66.30	5	64.90	66.30	0	3,407	0.00%
2022/12/06	12	67.89	5	70.90	67.20	7	3,419	0.20%
2022/12/05	1	69.90	1	70.20	69.10	0	3,379	0.00%
2022/11/25	3	66.83	3	66.90	64.70	0	3,179	0.00%
2022/11/18	6	68.50	6	67.00	66.00	0	3,048	0.00%
2022/11/16	4	66.50	6	65.55	65.80	-2	2,963	-0.07%
2022/11/14	5	62.90	5	61.60	62.90	0	2,819	0.00%
2022/11/11	5	61.40	5	63.62	61.40	0	2,801	0.00%
2022/11/10	2	60.85	4	61.53	60.90	-2	2,766	-0.07%
2022/11/09	18	63.04	16	62.93	63.50	2	2,727	0.07%
2022/11/08	21	66.88	18	68.47	63.60	3	2,648	0.11%
2022/11/07	2	64.65	10	64.79	67.30	-8	2,379	-0.34%
2022/11/03	0	0.00	4	62.00	62.20	-4	2,294	-0.17%
2022/11/02	2	61.70	3	62.00	61.60	-1	2,293	-0.04%
2022/11/01	4	61.60	0	0.00	61.90	4	2,270	0.18%
2022/10/31	8	62.34	13	62.29	62.20	-5	2,230	-0.22%
2022/10/28	8	62.16	6	62.60	60.80	2	2,109	0.09%
2022/10/27	32	62.33	32	62.33	64.00	0	2,019	0.00%
2022/10/26	54	59.58	52	59.18	61.10	2	1,559	0.13%
2022/10/25	16	55.78	15	55.75	55.80	1	1,306	0.08%
2022/10/21	10	52.69	10	52.31	53.80	0	1,320	0.00%
2022/10/20	50	54.78	49	55.02	54.00	1	1,310	0.08%
2022/10/19	5	53.30	6	51.38	53.30	-1	1,143	-0.09%
2022/10/18	5	48.50	5	49.45	48.50	0	1,119	0.00%
2022/09/27	1	53.70	0	0.00	54.00	1	1,468	0.07%
2022/09/13	1	60.70	1	62.60	62.70	0	1,509	0.00%
2022/09/06	1	57.20	0	0.00	55.20	1	1,519	0.07%
2022/09/05	2	59.10	0	0.00	58.50	2	1,535	0.13%
2022/09/01	3	61.10	0	0.00	61.30	3	1,537	0.20%
2022/08/19	3	66.70	0	0.00	66.30	3	1,548	0.19%
2022/08/16	0	0.00	1	67.20	65.90	-1	1,581	-0.06%
2022/08/09	0	0.00	1	63.00	63.30	-1	1,540	-0.06%
2022/08/05	0	0.00	1	62.00	61.50	-1	1,529	-0.07%
2022/08/01	0	0.00	1	66.00	64.50	-1	1,549	-0.06%
2022/07/29	2	68.40	2	69.10	67.50	0	1,534	0.00%
2022/07/28	3	65.37	1	66.10	66.00	2	1,440	0.14%
2022/07/21	0	0.00	1	72.60	72.70	-1	1,313	-0.08%
2022/07/20	23	73.33	19	72.44	74.30	4	1,287	0.31%
2022/07/19	1	66.10	1	68.80	69.60	0	1,172	0.00%
2022/07/13	1	59.10	0	0.00	57.60	1	1,101	0.09%
2022/07/12	0.1	70.17	4.4	69.87	69.60	-4.4	1,101	-0.40%
2022/06/17	1	83.80	1	83.30	83.30	0	1,289	0.00%
2022/06/07	1	97.80	1	98.90	98.40	0	1,415	0.00%
2022/06/06	0	0.00	2	98.30	97.80	-2	1,432	-0.14%
2022/06/01	1	100.00	1	99.90	99.50	0	1,461	0.00%
2022/05/31	3	98.30	3	98.23	99.00	0	1,463	0.00%
2022/05/30	0	0.00	3	94.90	97.90	-3	1,476	-0.20%
2022/05/27	5	92.30	0	0.00	92.90	5	1,481	0.34%
2022/05/26	0	0.00	2	93.20	90.20	-2	1,528	-0.13%
2022/05/18	1	106.50	0	0.00	105.50	1	1,509	0.07%
2022/05/12	0	0.00	1	100.00	98.60	-1	1,527	-0.07%
2022/05/11	0	0.00	1	104.50	101.00	-1	1,531	-0.07%
2022/05/10	0	0.00	4	106.13	108.50	-4	1,524	-0.26%
2022/05/05	7	116.57	0	0.00	114.50	7	1,607	0.44%
2022/04/29	1	113.00	0	0.00	111.00	1	1,622	0.06%
2022/04/26	1	110.00	0	0.00	111.00	1	1,597	0.06%
2022/04/25	1	111.00	0	0.00	110.50	1	1,578	0.06%
2022/04/22	0	0.00	1	122.50	122.50	-1	1,556	-0.06%
2022/04/19	1	125.00	1	126.50	123.00	0	1,572	0.00%
2022/04/12	0	0.00	2	121.00	123.00	-2	1,650	-0.12%
2022/04/11	8	122.31	1	127.00	120.00	7	1,643	0.43%
2022/04/08	5	130.40	7	129.71	130.00	-2	1,632	-0.12%
2022/04/07	0	0.00	5	134.20	133.00	-5	1,619	-0.31%
2022/04/06	0	148.20	0	0.00	147.00	0	1,578	0.00%
2022/03/30	1	151.50	0	0.00	149.50	1	1,719	0.06%
2022/03/29	1	151.00	0	0.00	151.50	1	1,800	0.06%
2022/03/28	0	154.50	0	0.00	153.50	0	1,943	0.00%
2022/03/25	0	0.00	2	151.00	149.00	-2	1,942	-0.10%
2022/03/22	0	0.00	1	147.50	151.00	-1	2,090	-0.05%
2022/03/18	15	157.50	10	156.25	154.50	5	2,141	0.23%
2022/03/17	0	0.00	1	156.00	156.00	-1	2,210	-0.05%
2022/03/10	0	0.00	1	158.50	154.00	-1	2,902	-0.03%
2022/03/09	1	147.50	0	0.00	147.00	1	3,099	0.03%
2022/03/03	0	0.00	3	162.00	161.00	-3	3,668	-0.08%
2022/03/02	5	163.10	2	161.75	165.50	3	3,729	0.08%
2022/03/01	2	160.75	5	164.30	163.00	-3	3,795	-0.08%
2022/02/25	0	0.00	1	147.50	152.50	-1	3,772	-0.03%
2022/02/24	0	0.00	4	147.00	145.00	-4	3,774	-0.11%
2022/02/22	1	150.00	3	150.50	149.00	-2	3,817	-0.05%
2022/02/21	0	0.00	1	156.50	156.00	-1	3,844	-0.03%
2022/02/10	0	0.00	35	166.21	164.00	-35	4,495	-0.78%
2022/02/09	39	163.76	18	161.83	166.00	21	4,773	0.44%
2022/01/25	0	0.00	1	147.50	146.50	-1	4,957	-0.02%
2022/01/13	0	0.00	1	161.00	161.00	-1	5,848	-0.02%
2022/01/12	1	165.00	0	0.00	165.00	1	5,997	0.02%
2022/01/11	9	171.44	2	168.00	165.00	7	6,226	0.11%
2022/01/07	0	0.00	1	167.00	171.00	-1	6,516	-0.02%
2022/01/04	1	178.00	0	0.00	180.00	1	6,593	0.02%
2021/12/30	0	0.00	2	178.50	178.50	-2	6,679	-0.03%
2021/12/28	15	181.00	2	183.00	179.00	13	6,666	0.20%
2021/12/27	0	0.00	3	184.83	181.00	-3	6,647	-0.05%
2021/12/24	0	0.00	3	189.83	187.50	-3	6,613	-0.05%
2021/12/23	13	189.58	8	187.00	187.00	5	6,564	0.08%
2021/12/22	22	190.39	20	186.85	186.50	2	6,489	0.03%
2021/12/21	0	0.00	3	180.00	184.00	-3	6,350	-0.05%
2021/12/20	0	0.00	3	181.00	179.00	-3	6,333	-0.05%
2021/12/17	0	0.00	8	181.38	183.00	-8	6,255	-0.13%
2021/12/16	0	0.00	3	181.67	181.00	-3	6,204	-0.05%
2021/12/15	3	180.00	5	180.00	183.50	-2	6,175	-0.03%
2021/12/14	5	180.20	5	180.20	180.50	0	6,129	0.00%
2021/12/10	36	197.63	13	194.62	182.00	23	5,943	0.39%
2021/12/09	9	195.83	12	193.50	195.00	-3	5,640	-0.05%
2021/12/08	0	0.00	9	190.72	190.00	-9	5,559	-0.16%
2021/12/07	6	191.08	61	189.61	190.00	-55	5,406	-1.02%
2021/12/06	5	182.40	6	186.33	193.00	-1	5,344	-0.02%
2021/12/03	39	186.74	86	188.03	191.50	-47	5,293	-0.89%
2021/12/02	121	181.67	11	179.77	183.50	110	5,077	2.17%	大買/鉅額交易
2021/12/01	7	177.00	0	0.00	177.00	7	4,987	0.14%
2021/11/30	1	175.50	19	168.16	175.50	-18	4,867	-0.37%
2021/11/29	8	154.50	0	0.00	161.00	8	4,674	0.17%
2021/11/26	0	0.00	11	164.68	160.50	-11	4,658	-0.24%
2021/11/25	20	165.25	55	163.91	161.50	-35	4,575	-0.76%
2021/11/24	7	161.36	38	162.13	162.00	-31	4,486	-0.69%
2021/11/23	0	0.00	1	157.50	155.00	-1	4,444	-0.02%
2021/11/22	0	0.00	10	156.50	158.00	-10	4,446	-0.22%
2021/11/19	71	159.60	6	157.50	159.00	65	4,441	1.46%
2021/11/18	1	157.50	1	157.50	156.50	0	4,460	0.00%
2021/11/16	0	0.00	3	160.17	157.50	-3	4,387	-0.07%
2021/11/15	11	163.00	2	163.50	163.50	9	4,333	0.21%
2021/11/12	6	165.67	4	164.50	164.50	2	4,295	0.05%
2021/11/11	4	166.88	1	160.50	163.00	3	4,223	0.07%
2021/11/10	0	0.00	4	167.75	163.00	-4	4,140	-0.10%
2021/11/09	8	171.38	13	169.69	166.50	-5	4,040	-0.12%
2021/11/08	9	165.22	71	162.95	163.50	-62	3,798	-1.63%
2021/11/05	63	159.28	5	157.50	160.00	58	3,556	1.63%
2021/11/04	0	0.00	1	146.50	145.50	-1	3,393	-0.03%
2021/11/03	1	152.00	9	150.17	148.00	-8	3,460	-0.23%
2021/11/02	2	146.25	6	147.00	146.00	-4	3,572	-0.11%
2021/11/01	2	155.00	21	152.62	154.00	-19	3,541	-0.54%
2021/10/29	22	150.36	34	154.94	150.00	-12	3,527	-0.34%
2021/10/28	0	0.00	17	152.97	150.00	-17	3,518	-0.48%
2021/10/27	40	155.43	6	156.33	155.50	34	3,532	0.96%
2021/10/26	6	164.92	3	165.17	157.50	3	3,489	0.09%
2021/10/25	12	171.46	18	172.00	175.00	-6	3,305	-0.18%
2021/10/22	6	169.75	40	165.63	171.50	-34	3,268	-1.04%
2021/10/21	35	171.56	19	171.08	166.50	16	3,297	0.49%
2021/10/20	14	171.07	76	174.01	168.50	-62	3,144	-1.97%
2021/10/19	91	168.17	108	168.81	168.50	-17	3,000	-0.57%	大賣/
2021/10/18	121	167.17	13	164.85	168.50	108	2,794	3.86%	大買/鉅額交易
2021/10/15	8	147.63	10	148.90	154.00	-2	2,589	-0.08%
2021/10/14	2	143.25	5	145.80	145.00	-3	2,484	-0.12%
2021/10/13	5	137.50	0	0.00	137.00	5	2,409	0.21%
2021/10/12	2	140.25	0	0.00	135.00	2	2,391	0.08%
2021/10/08	2	136.25	2	132.50	134.00	0	2,341	0.00%
2021/10/07	13	136.31	15	135.57	136.50	-2	2,337	-0.09%
2021/10/04	5	120.50	5	118.00	119.50	0	2,255	0.00%
2021/10/01	1	121.50	3	119.67	119.50	-2	2,252	-0.09%
2021/09/13	1	138.50	0	0.00	134.50	1	2,597	0.04%
2021/09/10	0	0.00	1	137.00	138.00	-1	2,664	-0.04%
2021/09/09	2	137.25	2	136.50	137.50	0	2,692	0.00%
2021/09/08	9	137.78	4	132.63	134.50	5	2,680	0.19%
2021/09/07	2	146.00	2	146.75	146.50	0	2,631	0.00%
2021/09/06	4	152.13	5	156.60	144.00	-1	2,650	-0.04%
2021/09/02	0	0.00	4	144.75	144.00	-4	2,678	-0.15%
2021/09/01	1	142.00	1	147.00	145.00	0	2,756	0.00%
2021/08/31	3	140.17	0	0.00	140.00	3	2,809	0.11%
2021/08/30	3	141.50	0	0.00	141.00	3	2,845	0.11%
2021/08/27	9	143.28	10	142.40	142.00	-1	2,883	-0.03%
2021/08/26	22	148.98	0	0.00	145.50	22	2,946	0.75%
2021/08/25	2	146.75	0	0.00	147.50	2	2,939	0.07%
2021/08/24	21	150.74	3	149.50	147.00	18	2,934	0.61%
2021/08/23	1	141.50	9	142.00	146.50	-8	2,878	-0.28%
2021/08/20	3	136.33	9	138.00	137.00	-6	2,863	-0.21%
2021/08/19	12	137.25	0	0.00	135.00	12	2,853	0.42%
2021/08/18	11	137.64	12	140.50	141.00	-1	2,847	-0.04%
2021/08/17	1	139.50	0	0.00	134.50	1	2,838	0.04%
2021/08/16	1	137.00	13	140.23	139.00	-12	2,835	-0.42%
2021/08/13	1	137.00	2	137.00	137.50	-1	2,822	-0.04%
2021/08/12	20	140.70	15	142.30	140.00	5	2,819	0.18%
2021/08/11	2	139.75	0	0.00	140.50	2	2,988	0.07%
2021/08/10	0	0.00	35	160.93	150.50	-35	3,127	-1.12%
2021/08/06	59	174.92	57	171.86	157.00	2	3,277	0.06%
2021/08/04	0	0.00	1	160.50	158.00	-1	3,319	-0.03%
2021/08/02	3	156.17	7	156.57	160.00	-4	3,502	-0.11%
2021/07/29	2	143.00	2	143.50	146.00	0	3,574	0.00%
2021/07/28	9	138.33	7	139.50	141.00	2	3,635	0.06%
2021/07/27	2	161.25	2	164.75	140.50	0	3,679	0.00%
2021/07/26	1	146.00	1	155.00	156.00	0	3,560	0.00%
2021/07/23	0	0.00	2	143.50	142.00	-2	3,613	-0.06%
2021/07/22	1	143.00	4	141.88	139.00	-3	3,726	-0.08%
2021/07/21	4	140.88	0	0.00	137.50	4	3,798	0.11%
2021/07/20	0	0.00	1	145.50	143.50	-1	3,875	-0.03%
2021/07/19	2	146.75	0	0.00	144.50	2	3,955	0.05%
2021/07/16	1	140.00	2	139.50	139.00	-1	3,939	-0.03%
2021/07/15	2	136.50	1	138.00	141.00	1	3,939	0.03%
2021/07/09	0	0.00	1	147.00	147.00	-1	3,898	-0.03%
2021/07/01	1	141.50	1	140.50	140.50	0	4,044	0.00%
2021/06/30	2	143.00	2	142.75	143.00	0	4,033	0.00%
2021/06/29	1	146.00	1	142.50	142.50	0	4,150	0.00%
2021/06/28	2	146.75	2	148.00	148.00	0	4,156	0.00%
2021/06/25	2	154.50	0	0.00	151.50	2	4,127	0.05%
2021/06/24	2	150.00	1	147.00	154.50	1	4,081	0.02%
2021/06/22	1	150.00	1	143.50	143.50	0	3,985	0.00%
2021/06/21	1	155.50	1	153.50	153.50	0	3,922	0.00%
2021/06/18	1	169.00	2	169.00	166.50	-1	3,849	-0.03%
2021/06/17	1	170.50	0	0.00	168.50	1	3,827	0.03%
2021/06/16	1	169.00	1	165.50	165.50	0	3,819	0.00%
2021/06/11	1	169.50	1	166.50	166.50	0	3,760	0.00%
2021/06/10	4	187.75	4	184.13	181.00	0	3,775	0.00%
2021/06/09	2	176.75	7	173.93	178.00	-5	3,777	-0.13%
2021/06/08	7	174.57	3	171.67	176.50	4	3,731	0.11%
2021/06/07	2	158.00	2	160.75	160.50	0	3,699	0.00%
2021/06/04	2	171.00	2	164.50	161.50	0	3,678	0.00%
2021/06/03	2	173.25	2	176.25	173.50	0	3,655	0.00%
2021/05/19	6	141.00	26	144.38	138.00	-20	4,252	-0.47%
2021/05/18	23	144.91	4	141.75	145.00	19	4,083	0.47%
2021/05/17	1	147.50	1	148.00	139.00	0	3,894	0.00%
2021/05/14	6	172.00	4	174.63	154.00	2	3,862	0.05%
2021/05/13	0	0.00	1	177.00	171.00	-1	3,723	-0.03%
2021/05/12	55	191.19	3	205.67	190.00	52	3,718	1.40%
2021/05/11	8	219.81	7	221.79	211.00	1	3,819	0.03%
2021/05/10	0	0.00	11	232.00	234.00	-11	3,787	-0.29%
2021/05/07	7	202.71	9	205.94	213.00	-2	3,813	-0.05%
2021/05/06	6	199.08	6	197.08	194.00	0	3,752	0.00%
2021/05/05	4	193.38	1	203.00	197.50	3	3,695	0.08%
2021/05/03	0	0.00	1	214.00	207.00	-1	3,692	-0.03%
2021/04/29	12	220.96	1.1	226.18	211.00	10.9	3,725	0.29%
2021/04/28	28	225.32	37	226.38	222.00	-9	3,678	-0.24%
2021/04/27	18	224.08	9	222.56	217.00	9	3,643	0.25%
2021/04/26	6	207.42	18	216.22	220.00	-12	3,606	-0.33%
2021/04/23	0	0.00	40	200.00	200.00	-40	3,581	-1.12%
2021/04/22	0	0.00	1	190.50	182.00	-1	3,495	-0.03%
2021/04/20	2	205.00	0	0.00	210.00	2	3,494	0.06%
2021/04/19	1	219.00	0	0.00	219.00	1	3,495	0.03%
2021/04/14	5	210.00	0	0.00	215.50	5	3,533	0.14%
2021/04/13	0	0.00	5	214.00	214.00	-5	3,544	-0.14%
2021/04/12	2	220.00	3	220.00	220.00	-1	3,560	-0.03%
2021/04/08	3	209.00	6.6	205.59	197.00	-3.6	3,714	-0.10%
2021/04/07	2	202.00	0	0.00	202.00	2	3,660	0.05%
2021/04/01	11	164.86	24	160.29	167.50	-13	3,979	-0.33%
2021/03/31	15	151.07	9	146.50	152.50	6	4,130	0.15%
2021/03/26	0	0.00	1	131.00	131.00	-1	4,117	-0.02%
2021/03/17	0	0.00	1	125.00	122.00	-1	4,207	-0.02%
2021/03/16	0	0.00	1	124.00	124.50	-1	4,558	-0.02%
2021/03/15	2	136.50	2	137.00	133.50	0	4,822	0.00%
2021/03/11	0	0.00	4	126.00	129.50	-4	4,858	-0.08%
2021/03/10	2	125.00	0	0.00	122.00	2	5,010	0.04%
2021/03/08	1	121.00	0	0.00	117.00	1	4,999	0.02%
2021/03/05	0	0.00	1	118.00	117.00	-1	4,994	-0.02%
2021/03/04	7	120.14	4	121.88	120.50	3	4,996	0.06%
2021/02/26	0	0.00	5	115.50	116.50	-5	5,001	-0.10%
2021/02/25	2	124.00	2	125.00	121.00	0	5,001	0.00%
2021/02/24	9	114.78	7	115.29	115.00	2	4,884	0.04%
2021/02/23	1	115.50	2	113.50	112.50	-1	4,811	-0.02%
2021/02/22	0	0.00	7	123.93	124.50	-7	4,793	-0.15%
2021/02/19	2	113.00	2	113.25	113.50	0	4,858	0.00%
2021/02/05	2	83.40	2	83.30	85.70	0	5,089	0.00%
2021/02/04	4	86.93	1	87.00	85.60	3	5,255	0.06%
2021/02/03	3	86.20	0	0.00	84.40	3	5,638	0.05%
2021/02/01	2	96.75	2	96.50	91.40	0	5,780	0.00%
2021/01/29	4	99.18	4	100.05	101.50	0	5,736	0.00%
2021/01/28	2	95.00	2	94.55	92.60	0	5,621	0.00%
2021/01/27	1	98.30	1	96.70	96.50	0	5,619	0.00%
2021/01/26	11	96.07	10	97.36	97.80	1	5,605	0.02%
2021/01/21	7	97.17	7	99.09	98.00	0	5,498	0.00%
2021/01/18	2	114.50	0	0.00	112.50	2	5,457	0.04%
2021/01/14	0	0.00	10	119.00	119.00	-10	5,627	-0.18%
2021/01/13	10	108.00	0	0.00	108.50	10	5,682	0.18%
2021/01/12	1	110.00	0	0.00	108.00	1	5,678	0.02%
2021/01/08	0	0.00	1	125.00	121.00	-1	5,670	-0.02%
2021/01/07	1	106.00	2	106.00	117.50	-1	5,660	-0.02%
2021/01/04	1	137.00	2	138.00	137.00	-1	5,640	-0.02%
2020/12/31	2	138.00	3	136.33	135.00	-1	5,629	-0.02%
2020/12/30	4	143.38	5	143.80	142.00	-1	5,459	-0.02%
2020/12/29	7	143.86	2	139.00	142.50	5	5,358	0.09%
2020/12/28	6	135.67	3	143.67	144.00	3	5,167	0.06%
2020/12/25	3	138.17	11	144.59	131.00	-8	4,941	-0.16%
2020/12/24	10	134.25	0	0.00	135.50	10	4,656	0.21%
2020/12/23	0	0.00	1	132.00	132.00	-1	4,643	-0.02%
2020/12/21	1	121.50	0	0.00	120.50	1	4,633	0.02%
2020/12/18	9	133.50	0	0.00	125.00	9	4,630	0.19%
2020/12/17	0	0.00	3	127.50	127.50	-3	4,610	-0.07%
2020/12/16	0	0.00	9	115.33	116.00	-9	4,603	-0.20%
2020/12/14	0	0.00	1	119.50	119.50	-1	4,600	-0.02%
2020/12/11	1	109.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	19	116.42	52	112.66	116.50	-33	4,571	-0.72%
2020/12/09	28	133.27	29	134.40	121.50	-1	4,192	-0.02%
2020/12/08	5	132.20	22	129.77	134.50	-17	3,903	-0.44%
2020/12/07	3	120.50	0	0.00	122.50	3	3,833	0.08%
2020/12/04	49	107.85	24	110.25	111.50	25	3,828	0.65%
2020/12/02	5	97.10	5	100.00	97.10	0	3,860	0.00%
2020/11/27	10	94.30	0	0.00	95.00	10	4,199	0.24%
2020/11/26	13	99.05	0	0.00	99.00	13	4,198	0.31%
2020/11/25	0	0.00	3	96.10	96.50	-3	4,204	-0.07%
2020/11/24	0	0.00	12	95.43	95.50	-12	4,190	-0.29%
2020/11/23	11	96.71	5	96.86	98.50	6	4,180	0.14%
2020/11/20	4	95.00	0	0.00	94.00	4	4,171	0.10%
2020/11/19	5	105.70	30	105.00	104.00	-25	4,109	-0.61%
2020/11/18	11	96.00	0	0.00	97.50	11	3,982	0.28%
2020/11/17	1	90.00	1	89.70	88.70	0	3,889	0.00%
2020/11/16	11	84.99	26	84.35	89.90	-15	3,808	-0.39%
2020/11/13	13	81.54	19	77.14	82.00	-6	3,754	-0.16%
2020/11/12	46	74.33	31	74.55	74.60	15	3,670	0.41%
2020/11/11	41	73.60	39	74.59	75.70	2	3,475	0.06%
2020/11/10	31	69.19	6	71.35	73.30	25	3,045	0.82%
2020/11/04	0	0.00	1	55.50	54.30	-1	2,553	-0.04%
2020/10/30	12	55.63	37	56.32	56.20	-25	2,562	-0.98%
2020/10/29	25	56.68	0	0.00	57.20	25	2,556	0.98%
2020/10/28	4	56.80	10	55.42	55.00	-6	2,477	-0.24%
2020/10/26	6	54.95	0	0.00	53.70	6	2,431	0.25%
2020/10/23	3	54.20	3	54.30	55.40	0	2,610	0.00%
2020/10/22	4	55.08	2	55.05	54.50	2	2,666	0.07%
2020/10/21	2	51.50	4	51.43	51.90	-2	2,497	-0.08%
2020/10/20	2	49.20	0	0.00	48.90	2	2,435	0.08%
2020/10/15	0	0.00	3	50.70	50.60	-3	2,425	-0.12%
2020/10/13	41	51.78	43	52.61	51.20	-2	2,422	-0.08%
2020/10/12	4	51.03	0	0.00	50.50	4	2,364	0.17%
2020/10/05	0	0.00	1	50.50	50.60	-1	2,382	-0.04%
2020/09/25	2	48.58	0	0.00	49.00	2	2,464	0.08%
2020/09/21	0	0.00	12	50.90	50.90	-12	2,444	-0.49%
2020/09/17	0	0.00	5	52.50	52.30	-5	2,433	-0.21%
2020/09/11	21	52.14	35	52.26	52.10	-14	2,415	-0.58%
2020/09/10	40	58.46	17	57.19	57.10	23	2,340	0.98%
2020/09/09	28	58.16	19	57.22	57.00	9	2,314	0.39%
2020/09/08	1	57.50	13	57.95	58.60	-12	2,237	-0.54%
2020/09/07	2	55.25	7	55.33	55.00	-5	2,111	-0.24%
2020/09/04	4	51.10	4	50.88	52.10	0	2,083	0.00%
2020/09/03	10	55.00	5	54.30	54.20	5	2,030	0.25%
2020/09/02	31	53.03	34	53.59	55.30	-3	1,891	-0.16%
2020/08/31	1	49.50	0	0.00	50.00	1	1,775	0.06%
2020/08/27	1	49.50	0	0.00	49.20	1	1,775	0.06%
2020/08/24	2	47.10	5	46.86	48.50	-3	1,950	-0.15%
2020/08/19	2	51.20	0	0.00	49.60	2	1,892	0.11%
2020/08/18	1	49.90	1	50.20	49.20	0	1,813	0.00%
2020/08/12	4	45.65	2	45.50	45.70	2	1,734	0.12%
2020/08/10	0	0.00	1	47.90	47.65	-1	1,722	-0.06%
2020/08/07	0	0.00	1	47.90	47.90	-1	1,763	-0.06%
2020/08/06	5	50.14	3	50.53	49.10	2	1,800	0.11%
2020/08/05	1	49.35	2	49.45	48.80	-1	1,785	-0.06%
2020/08/04	3	49.00	0	0.00	48.85	3	1,804	0.17%
2020/08/03	2	54.00	1	54.60	53.00	1	1,802	0.06%
2020/07/31	1	53.30	2	53.40	54.10	-1	1,787	-0.06%
2020/07/30	2	52.95	4	53.28	53.10	-2	1,772	-0.11%
2020/07/29	15	54.83	16	55.28	53.80	-1	1,784	-0.06%
2020/07/28	4	50.25	7	50.79	51.80	-3	1,620	-0.19%
2020/07/27	13	46.89	10	47.32	47.15	3	1,537	0.20%
2020/07/24	0	0.00	1	46.60	45.20	-1	1,543	-0.06%
2020/07/20	1	45.70	0	0.00	44.25	1	1,561	0.06%
2020/07/17	1	45.80	0	0.00	45.30	1	1,562	0.06%
2020/07/14	1	48.05	0	0.00	48.05	1	1,583	0.06%
2020/07/09	0	0.00	24	50.41	49.60	-24	1,584	-1.51%
2020/07/08	1	50.00	6	50.70	50.70	-5	1,600	-0.31%
2020/07/07	44	50.37	20	51.07	51.60	24	1,581	1.52%
2020/07/06	2	49.80	1	49.45	49.10	1	1,533	0.07%
2020/07/02	1	49.95	1	49.30	49.35	0	1,519	0.00%
2020/07/01	0	0.00	30	49.21	49.35	-30	1,510	-1.99%
2020/06/29	1	47.85	1.3	48.18	48.30	-0.3	1,493	-0.02%
2020/06/24	1	48.55	6	48.54	48.55	-5	1,482	-0.34%
2020/06/23	4	49.71	3	48.88	48.85	1	1,479	0.07%
2020/06/22	0	0.00	2.2	48.97	48.90	-2.2	1,467	-0.15%
2020/06/18	0	0.00	20	50.00	50.40	-20	1,456	-1.37%
2020/06/17	0	0.00	1	50.80	50.80	-1	1,448	-0.07%
2020/06/16	3	51.43	3	51.70	51.70	0	1,442	0.00%
2020/06/12	0	0.00	1	49.75	50.30	-1	1,424	-0.07%
2020/06/11	64	52.42	45	52.86	51.40	19	1,420	1.34%
2020/06/09	8	52.15	7	52.31	51.30	1	1,347	0.07%
2020/06/08	0	0.00	1	53.00	51.10	-1	1,349	-0.07%
2020/06/05	3	53.47	2	53.15	52.20	1	1,332	0.08%
2020/06/03	10	51.40	0	0.00	51.90	10	1,291	0.77%
2020/06/02	10	53.29	16	53.76	52.00	-6	1,268	-0.47%
2020/06/01	5	50.10	2	50.25	50.00	3	1,152	0.26%
2020/05/29	63	50.76	68	52.06	50.70	-5	1,145	-0.44%
2020/05/28	1	48.85	1	49.55	48.30	0	1,065	0.00%
2020/05/27	2	48.10	1	48.45	48.55	1	1,061	0.09%
2020/05/26	0	0.00	2	49.40	48.00	-2	1,071	-0.19%
2020/05/25	1	48.05	0	0.00	47.35	1	1,099	0.09%
2020/05/22	2	49.00	0	0.00	48.05	2	1,097	0.18%
2020/05/21	1	51.00	1	50.30	50.20	0	1,093	0.00%
2020/05/19	7	49.78	0	0.00	48.95	7	1,093	0.64%
2020/05/15	12	50.93	1	51.10	50.90	11	1,106	0.99%
2020/05/14	8	52.89	11	53.25	53.70	-3	1,094	-0.27%
2020/05/13	2	52.95	8	52.84	51.20	-6	1,090	-0.55%
2020/05/12	2	51.50	0	0.00	50.30	2	1,045	0.19%
2020/05/11	2	51.80	2	52.25	52.60	0	1,067	0.00%
2020/05/08	6	50.28	4	50.78	52.80	2	1,125	0.18%
2020/05/07	2	49.75	2	50.50	48.00	0	1,066	0.00%
2020/05/06	2	49.10	0	0.00	48.90	2	1,042	0.19%
2020/05/05	8	50.50	0	0.00	49.25	8	1,027	0.78%
2020/04/29	4	42.99	4	43.51	43.80	0	853	0.00%
2020/04/24	0	0.00	3	40.90	40.50	-3	819	-0.37%
2020/04/20	0	0.00	4	40.10	40.25	-4	810	-0.49%
2020/04/13	4	42.90	4	43.25	44.00	0	900	0.00%
2020/03/31	2	31.15	0	0.00	32.90	2	924	0.22%
2020/03/30	4	29.81	0	0.00	31.05	4	925	0.43%
2020/03/26	5	30.00	0	0.00	30.90	5	937	0.53%
2020/03/25	5	29.30	0	0.00	29.95	5	941	0.53%
2020/03/24	0	0.00	9	28.80	27.25	-9	951	-0.95%
2020/03/20	9	32.70	0	0.00	31.60	9	946	0.95%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/12	1	50.50	0	0.00	47.30	1	912	0.11%
2020/03/09	1	53.00	1	53.40	54.00	0	894	0.00%
2020/03/06	1	57.80	0	0.00	57.20	1	889	0.11%
2020/03/04	0	0.00	9	55.84	56.50	-9	885	-1.02%
2020/03/02	9	57.40	1	58.10	57.70	8	875	0.91%
2020/02/27	2	60.75	9	62.52	59.00	-7	873	-0.80%
2020/02/26	1	64.30	0	0.00	62.80	1	858	0.12%
2020/02/25	0	0.00	1	62.20	61.50	-1	820	-0.12%
2020/02/20	0	0.00	5	64.00	62.70	-5	813	-0.61%
2020/02/19	10	63.70	5	63.56	63.50	5	820	0.61%
2020/02/17	3	63.93	9	63.98	64.60	-6	805	-0.75%
2020/02/14	11	64.70	11	65.23	64.60	0	799	0.00%
2020/02/13	9	63.04	9	62.98	63.40	0	747	0.00%
2020/02/12	6	63.45	7	63.99	63.70	-1	754	-0.13%
2020/02/11	24	61.83	10	62.54	63.00	14	710	1.97%
2020/02/10	4	56.58	4	59.50	59.50	0	611	0.00%
2020/02/07	0	0.00	11	53.70	54.10	-11	592	-1.86%
2020/02/04	0	0.00	10	51.70	51.90	-10	598	-1.67%
2020/01/30	3	58.93	5	57.30	56.80	-2	798	-0.25%
2020/01/20	5	63.10	0	0.00	63.10	5	871	0.57%
2020/01/15	0	0.00	1	65.30	64.00	-1	879	-0.11%
2020/01/14	0	0.00	0.2	63.20	63.20	-0.2	878	-0.02%
2020/01/13	2	63.30	0	0.00	63.10	2	879	0.23%
2020/01/10	1	62.60	0	0.00	62.60	1	881	0.11%
2020/01/09	1	64.50	2	66.90	65.40	-1	861	-0.12%
2020/01/08	13	69.45	16	69.04	66.60	-3	858	-0.35%
2020/01/07	1	68.50	1	68.40	67.00	0	834	0.00%
2020/01/06	3	66.10	2	66.30	65.70	1	800	0.12%
2020/01/03	1	65.50	2	65.20	65.40	-1	826	-0.12%
2020/01/02	0	0.00	6	66.53	66.80	-6	843	-0.71%
2019/12/24	1	64.50	0	0.00	64.00	1	939	0.11%
2019/12/23	2	66.35	2	65.10	65.20	0	953	0.00%
2019/12/20	2	65.30	2	64.80	64.80	0	954	0.00%
2019/12/19	0	0.00	2	64.50	64.40	-2	953	-0.21%
2019/12/13	0	0.00	0.1	62.20	62.10	-0.1	960	-0.01%
2019/12/12	0	0.00	2	63.40	62.80	-2	959	-0.21%
2019/12/10	2	64.30	0	0.00	63.70	2	960	0.21%
2019/12/09	3	65.00	2	64.75	64.70	1	966	0.10%
2019/12/03	2	63.85	3	63.60	63.40	-1	970	-0.10%
2019/12/02	3	63.30	0	0.00	62.50	3	973	0.31%
2019/11/29	10	64.10	0	0.00	63.80	10	992	1.01%
2019/11/28	1	64.10	0	0.00	64.10	1	994	0.10%
2019/11/26	5	63.90	0	0.00	63.90	5	1,005	0.50%
2019/11/13	1	66.60	0	0.00	66.60	1	1,080	0.09%
2019/11/08	1	66.50	0	0.00	66.50	1	1,135	0.09%
2019/11/06	1	68.30	10	67.80	67.20	-9	1,167	-0.77%
2019/10/30	0	0.00	3	69.63	69.10	-3	1,300	-0.23%
2019/10/29	27	72.98	15	73.09	70.00	12	1,285	0.93%
2019/10/28	8	70.50	8	71.20	72.20	0	1,133	0.00%
2019/10/24	0	0.00	0.1	66.10	66.10	-0.1	1,086	-0.01%
2019/10/23	0	0.00	0.1	66.60	66.60	-0.1	1,085	-0.01%
2019/10/16	2	66.30	2	66.30	65.90	0	1,067	0.00%
2019/10/14	0	0.00	2	70.00	67.20	-2	1,047	-0.19%
2019/10/08	1	67.80	0	0.00	67.90	1	1,096	0.09%
2019/10/07	1	65.00	1	66.70	66.90	0	1,262	0.00%
2019/10/04	0	0.00	3	65.40	65.40	-3	1,370	-0.22%
2019/10/03	10	64.34	12	64.70	64.60	-2	1,407	-0.14%
2019/09/26	0	0.00	15	64.27	63.50	-15	1,411	-1.06%
2019/09/19	3	67.80	0	0.00	67.60	3	1,410	0.21%
2019/09/18	0	0.00	3	67.17	67.60	-3	1,413	-0.21%
2019/09/11	0	0.00	2	67.60	67.40	-2	1,764	-0.11%
2019/09/09	0	0.00	3	69.40	69.40	-3	1,997	-0.15%
2019/09/06	3	69.60	0	0.00	69.30	3	2,003	0.15%
2019/09/05	0	0.00	2	69.70	69.10	-2	2,031	-0.10%
2019/09/04	1	69.40	1	69.70	69.00	0	2,032	0.00%
2019/09/02	2	68.10	0	0.00	68.20	2	2,025	0.10%
2019/08/29	1	67.70	1	68.30	67.60	0	2,039	0.00%
2019/08/28	4	68.30	4	68.90	68.00	0	2,056	0.00%
2019/08/27	0	0.00	1	69.80	68.90	-1	2,055	-0.05%
2019/08/26	1	69.10	1	69.30	69.10	0	2,053	0.00%
2019/08/23	1	68.40	0	0.00	67.60	1	2,032	0.05%
2019/08/20	3	69.47	3	70.30	69.60	0	2,090	0.00%
2019/08/15	1	68.20	5	66.86	67.30	-4	2,073	-0.19%
2019/08/12	0	0.00	2	78.55	77.60	-2	2,085	-0.10%
2019/08/08	7	77.07	5	76.40	76.30	2	2,124	0.09%
2019/08/07	0	0.00	2	77.60	76.30	-2	2,215	-0.09%
2019/08/06	8	77.64	12	78.01	76.90	-4	2,353	-0.17%
2019/08/05	2	77.15	2	77.25	78.10	0	2,387	0.00%
2019/08/02	25	79.90	23	77.67	76.00	2	2,383	0.08%
2019/08/01	10	77.97	11	79.97	78.10	-1	2,371	-0.04%
2019/07/31	2	76.80	2	77.05	76.90	0	2,344	0.00%
2019/07/30	0	76.80	2	75.80	76.80	-2	2,352	-0.08%
2019/07/29	8	81.14	6	80.20	79.70	2	2,370	0.08%
2019/07/12	0	0.00	4	81.20	80.20	-4	2,520	-0.16%
2019/07/11	18	89.68	6	85.25	85.00	12	2,417	0.50%
2019/07/10	5	84.78	3	84.68	87.40	2	2,238	0.09%
2019/07/08	12	83.88	0	0.00	81.70	12	2,117	0.57%
2019/07/05	5	77.50	0	0.00	77.90	5	2,078	0.24%
2019/07/03	0	0.00	0	79.50	79.90	0	2,239	0.00%
2019/06/26	15	80.20	3	78.47	81.10	12	2,769	0.43%
2019/06/25	0	0.00	1	80.10	76.10	-1	2,892	-0.03%
2019/06/24	0	80.10	0	0.00	80.50	0	2,897	0.00%
2019/06/21	5	82.88	9	83.01	79.50	-4	2,915	-0.14%
2019/06/20	143	78.24	139	78.30	78.00	4	2,763	0.14%	大買/大賣/
2019/06/19	17	76.06	18	75.90	76.00	-1	2,715	-0.04%
2019/06/18	20	75.74	21	75.92	76.00	-1	2,719	-0.04%
2019/06/17	6	72.98	4	72.90	72.90	2	2,678	0.07%
2019/06/14	0	0.00	0	69.70	69.70	0	2,680	0.00%
2019/06/13	19	71.20	19.1	71.60	70.40	-0.1	2,680	0.00%
2019/06/10	0.1	68.10	0	0.00	68.50	0.1	2,661	0.00%
2019/06/06	2	69.50	2	68.65	68.00	0	2,661	0.00%
2019/06/04	2	70.05	4	70.28	69.10	-2	2,677	-0.07%
2019/06/03	3	72.77	1	72.20	72.10	2	2,669	0.07%
2019/05/31	1	71.00	0	0.00	71.60	1	2,673	0.04%
2019/05/30	0	0.00	1	72.00	72.10	-1	2,703	-0.04%
2019/05/29	1	71.10	0	0.00	71.60	1	2,705	0.04%
2019/05/28	0	0.00	1.1	73.96	75.00	-1.1	2,701	-0.04%
2019/05/27	3	69.37	2	69.90	69.90	1	2,683	0.04%
2019/05/23	0	0.00	2	67.00	67.90	-2	2,724	-0.07%
2019/05/20	4	69.30	3	69.60	69.90	1	2,976	0.03%
2019/05/17	2	71.05	2	67.70	67.80	0	3,038	0.00%
2019/05/16	3	74.83	2	76.00	73.20	1	3,008	0.03%
2019/05/15	0	0.00	1	76.90	73.80	-1	3,107	-0.03%
2019/05/14	10	73.40	9.1	74.11	75.80	0.9	3,044	0.03%
2019/05/10	1	65.50	1	66.50	66.10	0	2,822	0.00%
2019/05/09	2	69.60	3	68.40	68.00	-1	2,808	-0.04%
2019/05/06	3	68.67	4	70.65	68.00	-1	2,815	-0.04%
2019/05/03	1	67.70	1	68.20	67.80	0	2,821	0.00%
2019/05/02	2	66.30	0	0.00	66.30	2	2,810	0.07%
2019/04/30	2	65.50	3	65.73	65.60	-1	2,821	-0.04%
2019/04/29	3	66.70	4	65.27	65.20	-1	2,844	-0.04%
2019/04/26	1	67.70	2	67.95	67.90	-1	2,934	-0.03%
2019/04/25	6	69.85	6	69.80	69.70	0	2,990	0.00%
2019/04/23	5	69.66	2	70.00	70.10	3	2,980	0.10%
2019/04/18	5	72.58	5	70.96	71.00	0	2,966	0.00%
2019/04/16	6	73.75	6	73.20	73.20	0	3,023	0.00%
2019/04/15	5	73.42	5	74.26	74.50	0	3,037	0.00%
2019/04/12	6	71.65	6	71.90	71.90	0	3,034	0.00%
2019/04/11	8	73.71	10	74.13	73.50	-2	3,027	-0.07%
2019/04/10	6	73.42	5	75.42	72.90	1	3,024	0.03%
2019/04/09	3	82.00	4	82.53	81.00	-1	2,995	-0.03%
2019/04/08	4	83.00	4	82.48	83.40	0	3,035	0.00%
2019/04/03	16	77.67	17	78.15	79.30	-1	2,943	-0.04%
2019/04/02	11	70.61	9	71.06	72.10	2	3,016	0.07%
2019/04/01	5	70.48	8	69.33	68.70	-3	3,087	-0.10%
2019/03/29	8	68.53	3	69.40	69.60	5	3,202	0.16%
2019/03/28	10	70.28	10	70.58	68.20	0	3,261	0.00%
2019/03/27	2	67.90	2	68.40	67.90	0	3,153	0.00%
2019/03/26	2	69.20	1	70.30	69.00	1	3,159	0.03%
2019/03/25	6	67.57	6	69.05	69.10	0	3,183	0.00%
2019/03/22	3	70.00	6	70.00	68.50	-3	3,151	-0.10%
2019/03/21	5	69.64	73	70.95	69.40	-68	3,124	-2.18%
2019/03/20	74	68.90	12	69.96	68.70	62	3,073	2.02%
2019/03/19	6	65.92	6	69.30	69.80	0	2,923	0.00%
2019/03/18	7	64.10	4	63.58	63.50	3	2,876	0.10%
2019/03/15	4	64.65	0	0.00	63.40	4	2,877	0.14%
2019/03/12	0	0.00	7	66.41	65.20	-7	2,893	-0.24%
2019/03/11	10	65.57	10	66.05	65.90	0	2,903	0.00%
2019/03/07	14	66.59	5	65.28	63.50	9	2,924	0.31%
2019/03/06	1	66.60	0	0.00	66.60	1	2,962	0.03%
2019/03/05	4	67.27	7	67.96	66.10	-3	3,018	-0.10%
2019/03/04	6	64.97	3	66.60	66.90	3	2,989	0.10%
2019/02/22	0	0.00	14	68.09	67.90	-14	2,984	-0.47%
2019/02/21	4	69.80	0	0.00	69.60	4	2,964	0.13%
2019/02/19	8	69.33	8	69.98	68.40	0	2,892	0.00%
2019/02/18	7	64.96	11	66.30	67.80	-4	2,736	-0.15%
2019/02/15	1	62.00	0	0.00	61.70	1	2,665	0.04%
2019/02/14	5	66.66	3	65.00	64.10	2	2,651	0.08%
2019/01/24	1	59.50	1	59.20	59.50	0	2,718	0.00%
2019/01/21	0	0.00	6	58.40	57.40	-6	2,675	-0.22%
2019/01/18	15	59.43	1	60.00	59.00	14	2,658	0.53%
2019/01/17	6	57.32	9	57.11	57.10	-3	2,570	-0.12%
2019/01/15	0	0.00	5	53.90	54.20	-5	2,492	-0.20%
2019/01/14	1	54.70	0	0.00	53.10	1	2,490	0.04%
2019/01/11	3	53.50	3	52.40	53.50	0	2,484	0.00%
2019/01/10	4	54.45	4	54.55	54.40	0	2,453	0.00%
2019/01/09	5	54.44	7	55.61	54.10	-2	2,461	-0.08%
2019/01/07	1	53.60	0	0.00	52.90	1	2,467	0.04%
2018/12/28	0	0.00	5	54.48	56.60	-5	2,435	-0.21%
2018/12/27	10	57.55	7	57.83	55.20	3	2,398	0.13%
2018/12/26	3	59.90	3	60.40	56.40	0	2,310	0.00%
2018/12/25	13	63.78	15	62.81	62.60	-2	2,180	-0.09%
2018/12/24	5	56.90	1	61.10	61.10	4	1,941	0.21%
2018/12/22	7	55.87	4	55.83	55.60	3	1,804	0.17%
2018/12/19	0	0.00	1	47.35	47.30	-1	1,702	-0.06%
2018/12/18	7	45.92	6	46.15	47.05	1	1,706	0.06%
2018/12/13	3	48.10	3	46.50	46.50	0	1,741	0.00%
2018/12/12	1	47.95	1	47.80	47.80	0	1,759	0.00%
2018/12/06	4	50.15	5	49.05	48.00	-1	1,802	-0.06%
2018/12/05	1	51.20	0	0.00	51.30	1	1,807	0.06%
2018/12/03	5	53.00	0	0.00	53.00	5	1,827	0.27%
2018/11/30	0	0.00	2	51.40	51.40	-2	1,836	-0.11%
2018/11/29	0	0.00	4	53.80	51.00	-4	1,863	-0.21%
2018/11/28	10	50.90	4	51.10	51.20	6	1,826	0.33%
2018/11/22	0	0.00	1	49.00	48.20	-1	2,028	-0.05%
2018/11/21	1	47.35	1	47.60	48.20	0	2,004	0.00%
2018/11/20	1	48.90	0	0.00	48.30	1	2,010	0.05%
2018/11/16	1.3	47.29	2	48.10	47.85	-0.7	2,028	-0.03%
2018/11/15	1	47.90	0	0.00	47.80	1	2,051	0.05%
2018/11/14	2	50.10	2	49.15	49.10	0	2,106	0.00%
2018/11/13	1	47.10	1	47.40	48.40	0	2,123	0.00%
2018/11/12	1	47.70	1	48.40	48.40	0	2,167	0.00%
2018/11/09	1	48.55	1	48.95	48.70	0	2,215	0.00%
2018/11/08	2	51.55	2	51.50	51.00	0	2,241	0.00%
2018/11/07	1	47.95	3	48.87	48.95	-2	2,226	-0.09%
2018/11/06	2	48.65	2	49.90	46.75	0	2,204	0.00%
2018/11/02	0	0.00	5	50.28	51.40	-5	2,166	-0.23%
2018/11/01	1	45.75	0	0.00	46.75	1	2,038	0.05%
2018/10/31	1	41.70	1	42.35	42.50	0	2,044	0.00%
2018/10/30	1	41.10	1	41.55	40.80	0	2,073	0.00%
2018/10/26	3	45.17	2	43.85	41.50	1	2,131	0.05%
2018/10/24	5	48.84	3	49.15	48.15	2	2,158	0.09%
2018/10/23	2	49.35	1	48.15	48.15	1	2,205	0.05%
2018/10/22	0	0.00	1	50.30	50.80	-1	2,276	-0.04%
2018/10/19	1	47.80	1	48.15	49.40	0	2,407	0.00%
2018/10/16	2	52.80	2	54.70	52.00	0	2,571	0.00%
2018/10/12	1	48.35	2	50.08	50.80	-1	2,625	-0.04%
2018/10/11	1	50.40	0	0.00	48.25	1	2,763	0.04%
2018/10/09	2	54.65	1	53.70	53.60	1	2,846	0.04%
2018/10/05	1	59.00	1	60.40	58.20	0	2,839	0.00%
2018/10/03	5	67.48	5.2	67.47	65.10	-0.2	2,858	-0.01%
2018/10/02	3	68.03	7	68.07	68.50	-4	2,883	-0.14%
2018/09/28	6	71.88	2	70.50	70.10	4	2,966	0.13%
2018/09/27	3	68.77	3	69.10	70.00	0	3,110	0.00%
2018/09/26	2	68.60	2	69.30	67.50	0	3,063	0.00%
2018/09/25	2	65.45	2	66.50	66.70	0	3,051	0.00%
2018/09/19	1	65.80	1	66.70	65.00	0	3,007	0.00%
2018/09/18	0	0.00	1	68.90	65.50	-1	3,015	-0.03%
2018/09/17	2	71.75	1	71.80	72.00	1	3,041	0.03%
2018/09/14	5	72.06	5	72.80	73.20	0	3,094	0.00%
2018/09/12	4	72.65	4	71.10	71.60	0	3,144	0.00%
2018/09/11	2	73.80	3	75.03	74.30	-1	3,144	-0.03%
2018/09/10	5	75.30	4	73.25	71.50	1	3,144	0.03%
2018/09/07	6	77.60	7	78.40	76.60	-1	3,153	-0.03%
2018/09/06	7	83.46	3	82.87	81.00	4	3,167	0.13%
2018/09/05	4	90.05	4	89.93	87.60	0	3,161	0.00%
2018/09/04	4	89.08	1	89.40	88.50	3	3,171	0.09%
2018/09/03	3	90.13	3	88.87	88.50	0	3,249	0.00%
2018/08/31	2	90.10	40	90.02	88.20	-38	3,279	-1.16%
2018/08/30	40	87.89	4	91.25	87.70	36	3,228	1.12%
2018/08/29	6	86.03	8	86.23	89.90	-2	3,273	-0.06%
2018/08/28	7	82.49	8	82.54	81.80	-1	3,330	-0.03%
2018/08/27	14	80.86	14	81.14	81.80	0	3,371	0.00%
2018/08/24	4	79.23	2	80.50	79.60	2	3,432	0.06%
2018/08/23	1	83.10	0	0.00	81.60	1	3,532	0.03%
2018/08/22	14	83.14	13	82.36	81.50	1	3,609	0.03%
2018/08/21	2	79.35	5	79.34	81.00	-3	3,594	-0.08%
2018/08/20	6	83.38	3	85.00	83.10	3	3,567	0.08%
2018/08/17	1	86.00	0	0.00	82.80	1	3,577	0.03%
2018/08/16	1	87.80	1	89.60	90.00	0	3,620	0.00%
2018/08/15	0	0.00	2	88.85	88.10	-2	3,572	-0.06%
2018/08/14	2	99.80	2	101.50	97.80	0	3,615	0.00%
2018/08/10	2	138.25	0	0.00	136.00	2	3,675	0.05%
2018/08/07	1	134.00	4	135.13	140.00	-3	3,857	-0.08%
2018/08/06	3	133.00	4	136.75	132.50	-1	3,942	-0.03%
2018/08/02	2	143.50	0	0.00	143.50	2	4,334	0.05%
2018/08/01	1	142.00	4	143.38	146.50	-3	4,300	-0.07%
2018/07/31	0	0.00	1	144.50	144.00	-1	4,278	-0.02%
2018/07/30	4	144.00	0	0.00	142.50	4	4,266	0.09%
2018/07/27	3	145.50	74	143.41	147.50	-71	4,229	-1.68%
2018/07/26	73	144.51	4	148.88	144.50	69	4,175	1.65%
2018/07/25	5	149.40	5	149.40	151.00	0	4,059	0.00%
2018/07/24	2	137.75	3	139.00	137.50	-1	3,983	-0.03%
2018/07/23	0	0.00	3	129.00	132.00	-3	3,931	-0.08%
2018/07/20	2	134.00	1	135.00	130.50	1	3,915	0.03%
2018/07/19	6	139.92	3	140.17	140.00	3	3,891	0.08%
2018/07/18	6	134.58	7	136.86	140.00	-1	3,829	-0.03%
2018/07/17	8	127.19	5	130.10	131.00	3	3,711	0.08%
2018/07/13	1	122.50	5	121.00	120.00	-4	3,634	-0.11%
2018/07/12	1	120.50	0	0.00	121.00	1	3,954	0.03%
2018/07/11	0	0.00	4	120.50	122.00	-4	4,061	-0.10%
2018/07/10	9	116.50	0	0.00	117.50	9	4,104	0.22%
2018/07/09	0	0.00	10	127.25	119.50	-10	4,169	-0.24%
2018/07/06	15	127.47	3	128.00	128.00	12	4,224	0.28%
2018/07/05	9	131.00	13	132.08	125.00	-4	4,153	-0.10%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	2	115.00	0	0.00	112.00	2	3,942	0.05%
2018/06/29	2	117.00	0	0.00	114.50	2	3,919	0.05%
2018/06/27	2	125.00	1	125.50	123.00	1	3,892	0.03%
2018/06/25	1	129.50	1	118.00	117.50	0	3,808	0.00%
2018/06/22	3	130.00	3	130.33	130.00	0	3,758	0.00%
2018/06/21	6	138.67	3	137.17	137.00	3	3,903	0.08%
2018/06/20	1	144.00	1	146.50	144.50	0	3,996	0.00%
2018/06/15	3	148.67	8	150.06	148.50	-5	4,170	-0.12%
2018/06/14	5	145.60	2	145.75	145.00	3	4,140	0.07%
2018/06/13	6	154.25	16	154.53	150.50	-10	4,117	-0.24%
2018/06/12	8	159.50	3	159.67	156.50	5	4,086	0.12%
2018/06/11	10	166.45	3	167.83	163.50	7	4,045	0.17%
2018/06/07	1	165.00	0	0.00	162.00	1	3,906	0.03%
2018/06/06	11	168.45	10	168.00	165.00	1	3,866	0.03%
2018/06/05	20	161.80	21	159.67	169.00	-1	3,737	-0.03%
2018/06/04	1	155.00	7	155.71	154.00	-6	3,640	-0.16%
2018/06/01	9	153.33	3	150.33	152.00	6	3,588	0.17%
2018/05/31	4	155.25	3	153.67	143.00	1	3,520	0.03%
2018/05/30	0	0.00	1	138.50	149.00	-1	3,421	-0.03%
2018/05/29	1	146.50	2	143.00	135.50	-1	3,347	-0.03%
2018/05/28	0	0.00	4	145.75	145.00	-4	3,324	-0.12%
2018/05/25	3	144.67	1	147.00	143.50	2	3,335	0.06%
2018/05/24	2	140.75	34	143.46	143.50	-32	3,291	-0.97%
2018/05/23	0	0.00	2	150.50	150.50	-2	3,190	-0.06%
2018/05/22	4	169.25	22	168.05	167.00	-18	3,275	-0.55%
2018/05/21	23	167.28	1	166.50	166.00	22	3,266	0.67%
2018/05/18	1	161.00	3	160.83	161.00	-2	3,534	-0.06%
2018/05/17	5	160.60	2	162.00	157.50	3	3,751	0.08%
2018/05/16	12	165.79	7	164.71	162.00	5	3,886	0.13%
2018/05/15	2	154.25	29	156.76	159.00	-27	3,991	-0.68%
2018/05/14	8	151.81	46	159.35	147.50	-38	4,003	-0.95%
2018/05/11	39	163.12	67	163.99	162.00	-28	4,077	-0.69%
2018/05/10	61	180.73	28	186.93	180.00	33	4,111	0.80%
2018/05/09	2	165.00	2	170.50	176.00	0	3,853	0.00%
2018/05/08	1	172.00	5	170.50	160.00	-4	3,884	-0.10%
2018/05/07	9	163.00	6	159.50	168.00	3	3,943	0.08%
2018/05/04	2	160.00	13	153.92	167.00	-11	3,997	-0.28%
2018/05/02	9	160.44	7	158.50	156.50	2	4,078	0.05%
2018/04/30	10.2	186.70	21	173.50	173.50	-10.8	4,146	-0.26%
2018/04/27	0.8	192.50	0	0.00	192.50	0.8	4,199	0.02%
2018/04/26	0	0.00	4	177.00	175.00	-4	4,227	-0.09%
2018/04/25	6	162.75	5	162.60	178.50	1	4,295	0.02%
2018/04/24	10	172.25	6	177.33	163.00	4	4,496	0.09%
2018/04/23	14.6	179.84	4	189.75	181.00	10.6	4,843	0.22%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	1	235.00	8	249.00	211.50	-7	5,128	-0.14%
2018/04/18	38.4	236.81	14	239.36	235.00	24.4	5,335	0.46%
2018/04/17	13	256.50	9	257.06	249.50	4	5,068	0.08%
2018/04/16	15	284.87	8	281.19	277.00	7	4,999	0.14%
2018/04/13	10	324.10	29	345.91	307.50	-19	4,988	-0.38%
2018/04/12	35	352.06	16	381.75	341.50	19	4,988	0.38%
2018/04/11	5	407.00	0	0.00	376.00	5	5,041	0.10%
2018/04/10	0	0.00	2	395.00	399.00	-2	5,221	-0.04%
2018/04/03	0	0.00	5	394.90	415.00	-5	5,411	-0.09%
2018/04/02	6.1	374.98	2	384.50	380.00	4.1	5,440	0.08%
2018/03/31	2.1	357.50	7	345.29	357.50	-4.9	5,453	-0.09%
2018/03/30	8	337.69	4	347.00	325.00	4	5,465	0.07%
2018/03/29	6.2	360.00	4	362.50	360.00	2.2	5,479	0.04%
2018/03/28	4.4	350.00	3	355.33	350.00	1.4	5,507	0.03%
2018/03/27	6.6	380.63	30	387.60	372.00	-23.4	5,535	-0.42%
2018/03/26	40	374.56	19	399.00	369.00	21	5,587	0.38%
2018/03/23	14	385.93	8	368.38	388.50	6	5,446	0.11%
2018/03/22	4	352.00	8	353.88	353.50	-4	5,351	-0.07%
2018/03/21	9	344.00	9	346.17	342.00	0	5,287	0.00%
2018/03/19	10	280.00	0	0.00	297.00	10	5,179	0.19%
2018/03/16	0	0.00	1	271.00	270.00	-1	5,184	-0.02%
2018/03/14	0	0.00	6	281.17	295.00	-6	5,245	-0.11%
2018/03/13	8	256.75	0	0.00	272.00	8	5,285	0.15%
2018/03/09	1	265.50	0	0.00	275.00	1	5,370	0.02%
2018/03/06	0	0.00	1	318.00	307.00	-1	5,854	-0.02%
2018/03/02	2	270.00	0	0.00	305.00	2	6,125	0.03%
2018/02/27	1	271.00	32	314.50	308.00	-31	6,183	-0.50%
2018/02/26	30	286.00	0	0.00	286.00	30	6,154	0.49%
2018/02/22	10	232.25	21	227.45	236.50	-11	6,229	-0.18%
2018/02/21	2	205.25	13	214.23	215.00	-11	6,185	-0.18%
2018/02/12	34	189.19	15	191.13	195.50	19	6,108	0.31%
2018/02/09	4	168.63	6	172.67	178.00	-2	5,806	-0.03%
2018/02/08	69	150.97	70	152.24	162.00	-1	5,565	-0.02%
2018/02/07	6	163.25	77	167.77	161.50	-71	5,401	-1.31%
2018/02/06	20	160.85	83	160.95	157.50	-63	5,232	-1.20%
2018/02/05	106	179.98	82	184.32	175.00	24	5,153	0.47%	大買/
2018/02/02	43	182.84	36	184.21	191.00	7	4,990	0.14%
2018/02/01	4	171.75	22	171.80	174.00	-18	4,841	-0.37%
2018/01/31	7	170.36	9	171.28	170.50	-2	4,806	-0.04%
2018/01/30	23	169.02	8	173.88	176.50	15	4,760	0.32%
2018/01/29	3	165.50	9	167.39	174.00	-6	4,697	-0.13%
2018/01/26	27	151.13	21	154.26	158.50	6	4,640	0.13%
2018/01/25	19	142.92	18	147.64	144.50	1	4,582	0.02%
2018/01/24	36	154.28	37	150.81	147.00	-1	4,520	-0.02%
2018/01/23	24	140.50	4	132.75	143.00	20	4,436	0.45%
2018/01/22	14	127.61	0	0.00	130.00	14	4,367	0.32%
2018/01/19	37	129.58	18	131.67	126.50	19	4,344	0.44%
2018/01/18	6	135.42	32	138.17	140.50	-26	4,263	-0.61%
2018/01/17	47	132.12	55	133.34	135.50	-8	4,042	-0.20%
2018/01/16	0	0.00	3	132.50	134.00	-3	3,690	-0.08%
2018/01/15	71	118.52	18	114.56	122.00	53	3,563	1.49%
2018/01/12	26	106.54	34	106.65	111.00	-8	3,374	-0.24%
2018/01/11	1	101.00	43	101.00	101.00	-42	3,179	-1.32%
2018/01/10	36	93.27	73	93.16	92.00	-37	3,152	-1.17%
2018/01/09	41	91.71	21.9	92.57	93.20	19.1	3,088	0.62%
2018/01/08	31	96.20	34	97.33	92.00	-3	3,018	-0.10%
2018/01/05	36	93.21	45	94.10	94.90	-9	2,944	-0.31%
2018/01/04	26	91.29	69	91.71	87.70	-43	2,848	-1.51%
2018/01/03	36	84.03	52	86.76	88.40	-16	2,705	-0.59%
2018/01/02	26	74.88	17	77.14	80.40	9	2,579	0.35%