美時 (1795)-富邦-民生券商分點個股進出

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

美時

(1795)

可現股當沖

股價
310.5
漲跌
▲20.5
漲幅
+7.07%
成交量
14,404張
產業
上市生技醫療類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/24	0	0.00	4	73.50	75.90	-4	811	-0.49%
2021/03/23	0	0.00	5	73.40	73.30	-5	791	-0.63%
2021/03/22	4	73.00	2	73.00	72.70	2	799	0.25%
2021/03/17	0	0.00	3	74.20	74.00	-3	803	-0.37%
2021/03/16	2	73.30	1	73.30	73.50	1	806	0.12%
2021/03/12	1	74.30	2	75.00	74.40	-1	802	-0.12%
2021/03/05	0	0.00	6	73.77	73.60	-6	808	-0.74%
2021/03/04	1	72.50	0	0.00	72.70	1	825	0.12%
2021/03/03	2	73.75	0	0.00	74.00	2	821	0.24%
2021/03/02	6.1	75.21	5	74.22	74.10	1.1	816	0.13%
2021/02/26	0	0.00	1	76.60	76.50	-1	812	-0.12%
2021/02/24	0	0.00	8	76.30	76.00	-8	858	-0.93%
2021/02/22	1	76.00	1	76.30	76.60	0	873	0.00%
2021/02/19	0	0.00	3	74.07	74.20	-3	861	-0.35%
2021/02/18	2	73.80	2	74.45	74.90	0	863	0.00%
2021/02/03	1	66.90	1	66.90	66.60	0	909	0.00%
2021/02/02	0	0.00	2	67.60	67.00	-2	924	-0.22%
2021/02/01	2	66.20	0	0.00	66.60	2	923	0.22%
2021/01/26	0	0.00	1	71.30	70.40	-1	962	-0.10%
2021/01/25	2	70.10	0	0.00	70.70	2	960	0.21%
2021/01/22	1	69.60	0	0.00	69.20	1	950	0.11%
2021/01/20	6	72.45	5	73.58	71.40	1	931	0.11%
2021/01/19	1	73.90	4	74.60	73.60	-3	919	-0.33%
2021/01/15	3	75.17	0	0.00	74.20	3	932	0.32%
2021/01/14	1	77.50	0	0.00	77.10	1	915	0.11%
2021/01/13	1	77.80	0	0.00	77.60	1	918	0.11%
2021/01/12	2	79.15	0	0.00	78.80	2	915	0.22%
2021/01/11	4	77.78	3	78.00	78.80	1	911	0.11%
2021/01/08	1	78.50	1	78.60	79.20	0	907	0.00%
2021/01/07	0	0.00	2	79.00	79.20	-2	906	-0.22%
2021/01/06	3	78.80	0	0.00	78.60	3	911	0.33%
2020/12/31	1	79.90	0	0.00	80.00	1	923	0.11%
2020/12/29	4	79.90	1	79.50	79.20	3	924	0.32%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/25	0	0.00	1	81.50	81.20	-1	920	-0.11%
2020/12/24	0	0.00	7	81.31	81.10	-7	940	-0.74%
2020/12/23	0	0.00	1	81.60	81.60	-1	1,097	-0.09%
2020/12/22	5	82.90	3	82.27	82.00	2	1,142	0.18%
2020/12/21	0	0.00	8	84.14	83.30	-8	1,191	-0.67%
2020/12/18	0	0.00	1	83.50	83.70	-1	1,189	-0.08%
2020/12/15	0	0.00	4	82.90	82.10	-4	1,303	-0.31%
2020/12/11	0	0.00	6	83.77	82.40	-6	1,338	-0.45%
2020/12/10	1	83.80	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	7	84.70	84.70	-7	1,370	-0.51%
2020/12/08	0	0.00	1	84.50	84.30	-1	1,405	-0.07%
2020/12/07	2	83.85	6	84.00	83.80	-4	1,426	-0.28%
2020/12/04	4	84.25	0	0.00	84.50	4	1,487	0.27%
2020/12/01	3	84.10	7	84.20	84.00	-4	1,485	-0.27%
2020/11/30	10	85.30	1	86.40	84.70	9	1,468	0.61%
2020/11/27	3	86.13	5	86.20	85.80	-2	1,456	-0.14%
2020/11/24	7	87.19	0	0.00	85.30	7	1,476	0.47%
2020/11/23	4	88.20	3	88.03	88.50	1	1,456	0.07%
2020/11/20	18	87.38	11	87.00	86.50	7	1,460	0.48%
2020/11/19	2	85.90	5	85.70	86.20	-3	1,417	-0.21%
2020/11/18	3	86.27	0	0.00	86.00	3	1,417	0.21%
2020/11/17	13	85.67	8	85.14	85.80	5	1,418	0.35%
2020/11/16	8	83.88	4	83.90	84.80	4	1,444	0.28%
2020/11/13	3	86.30	0	0.00	84.60	3	1,460	0.21%
2020/11/12	1	85.70	0	0.00	85.40	1	1,455	0.07%
2020/11/11	2	84.70	0	0.00	84.20	2	1,470	0.14%
2020/11/10	0	0.00	2	83.95	84.20	-2	1,462	-0.14%
2020/11/09	5	83.10	0	0.00	83.30	5	1,450	0.34%
2020/11/04	0	0.00	1	83.50	82.50	-1	1,473	-0.07%
2020/10/27	0	0.00	5	81.80	81.80	-5	1,449	-0.35%
2020/10/26	0.1	81.60	0	0.00	81.80	0.1	1,453	0.00%
2020/10/21	0	0.00	10	81.50	81.60	-10	1,491	-0.67%
2020/10/16	0	0.00	1	80.30	80.00	-1	1,535	-0.07%
2020/10/08	0	0.00	1	80.00	80.20	-1	1,648	-0.06%
2020/10/06	0	0.00	3	81.40	80.90	-3	1,709	-0.18%
2020/09/29	0	0.00	5	80.52	80.60	-5	1,915	-0.26%
2020/09/28	3	81.90	2	82.05	81.10	1	1,913	0.05%
2020/09/25	2	79.80	0	0.00	79.80	2	1,770	0.11%
2020/09/24	5	82.80	12	82.07	84.40	-7	1,748	-0.40%
2020/09/23	7	81.63	0	0.00	80.90	7	1,721	0.41%
2020/09/22	3	81.90	3	82.70	81.80	0	1,728	0.00%
2020/09/21	14	84.56	2	84.60	84.30	12	1,720	0.70%
2020/09/18	3	86.07	7	84.09	85.00	-4	1,740	-0.23%
2020/09/17	0	0.00	1	83.00	82.80	-1	1,852	-0.05%
2020/09/14	0	0.00	3	82.53	82.10	-3	1,894	-0.16%
2020/09/11	3	79.83	1	79.60	79.60	2	1,933	0.10%
2020/09/10	5	82.08	0	0.00	82.70	5	1,933	0.26%
2020/09/09	12	83.36	4	82.95	82.70	8	1,931	0.41%
2020/09/08	0	0.00	11	80.23	80.60	-11	1,912	-0.58%
2020/09/07	0	0.00	1	80.30	78.90	-1	1,930	-0.05%
2020/09/04	2	79.60	0	0.00	80.00	2	1,985	0.10%
2020/09/01	1	81.50	4	81.65	81.70	-3	2,038	-0.15%
2020/08/31	1	80.30	1	80.30	80.30	0	2,081	0.00%
2020/08/28	0	0.00	1	80.80	80.80	-1	2,112	-0.05%
2020/08/27	1	81.10	1	80.50	80.30	0	2,137	0.00%
2020/08/26	0	0.00	1	81.00	81.10	-1	2,137	-0.05%
2020/08/25	1	78.00	0	0.00	78.00	1	2,112	0.05%
2020/08/21	0	0.00	1	77.50	77.40	-1	2,137	-0.05%
2020/08/20	3	76.97	0	0.00	76.60	3	2,159	0.14%
2020/08/19	0	0.00	1	82.20	81.70	-1	2,219	-0.05%
2020/08/18	1	83.30	8	83.41	82.50	-7	2,226	-0.31%
2020/08/17	0	0.00	2	80.25	82.00	-2	2,250	-0.09%
2020/08/13	2	77.85	0	0.00	77.70	2	2,250	0.09%
2020/08/12	3	78.13	2	78.10	78.20	1	2,277	0.04%
2020/08/11	0	0.00	1	78.30	78.30	-1	2,303	-0.04%
2020/08/10	1	78.70	0	0.00	78.50	1	2,288	0.04%
2020/08/06	2	79.80	12	78.71	78.70	-10	2,326	-0.43%
2020/08/05	0	0.00	5	79.60	80.00	-5	2,339	-0.21%
2020/07/30	1	78.20	1	78.80	78.30	0	2,635	0.00%
2020/07/29	0	0.00	1	77.80	78.00	-1	2,706	-0.04%
2020/07/28	2	76.65	2	76.85	76.40	0	2,733	0.00%
2020/07/24	1	80.30	0	0.00	80.50	1	2,799	0.04%
2020/07/23	2	82.10	2	84.20	82.20	0	2,817	0.00%
2020/07/22	1	83.90	11	83.67	83.90	-10	2,837	-0.35%
2020/07/17	1	81.50	1	81.70	79.60	0	2,856	0.00%
2020/07/16	3	82.47	0	0.00	82.50	3	2,864	0.10%
2020/07/15	1	84.00	2	83.10	82.50	-1	2,901	-0.03%
2020/07/14	2	85.65	0	0.00	84.80	2	2,912	0.07%
2020/07/13	5	86.52	7	86.49	85.40	-2	2,912	-0.07%
2020/07/10	1	84.90	13	86.92	84.40	-12	2,898	-0.41%
2020/07/09	4	86.50	14	88.15	87.50	-10	2,857	-0.35%
2020/07/08	1	83.00	11	83.36	83.60	-10	2,814	-0.36%
2020/07/07	2	82.35	0	0.00	81.30	2	2,822	0.07%
2020/07/06	2	82.20	1	82.20	82.30	1	2,903	0.03%
2020/07/03	11	82.65	1	84.00	82.00	10	2,912	0.34%
2020/07/02	1	83.60	0	0.00	83.60	1	2,925	0.03%
2020/07/01	6	83.53	10	83.50	83.40	-4	2,920	-0.14%
2020/06/30	1	83.50	0	0.00	83.70	1	2,935	0.03%
2020/06/29	2	84.50	0	0.00	83.20	2	2,962	0.07%
2020/06/24	19	90.02	8	88.38	85.10	11	2,946	0.37%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/22	0	0.00	1	82.30	81.40	-1	2,821	-0.04%
2020/06/19	2	82.10	2	82.15	81.50	0	2,810	0.00%
2020/06/18	4	83.63	1	85.80	83.00	3	2,818	0.11%
2020/06/17	0	0.00	5	83.82	84.10	-5	2,787	-0.18%
2020/06/16	0	0.00	2	83.00	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	2	80.45	81.60	-2	2,819	-0.07%
2020/06/12	2	76.80	1	77.40	78.40	1	2,875	0.03%
2020/06/11	6	80.62	2	81.75	79.00	4	2,899	0.14%
2020/06/10	0	0.00	1	83.60	83.00	-1	2,932	-0.03%
2020/06/09	0	0.00	1	82.50	83.10	-1	2,949	-0.03%
2020/06/05	4	82.05	0	0.00	82.40	4	3,019	0.13%
2020/06/04	2	81.20	6	82.28	82.50	-4	2,990	-0.13%
2020/06/03	11	80.25	1	81.10	80.30	10	3,022	0.33%
2020/06/02	2	78.75	1	80.00	79.50	1	3,002	0.03%
2020/06/01	1	78.70	1	78.70	79.00	0	3,014	0.00%
2020/05/29	2	77.95	0	0.00	77.80	2	3,048	0.07%
2020/05/28	1	78.20	1	78.50	78.10	0	3,098	0.00%
2020/05/27	2	78.90	3	79.53	79.70	-1	3,096	-0.03%
2020/05/26	13	82.13	8	81.11	80.10	5	3,083	0.16%
2020/05/22	0	0.00	9	80.90	77.80	-9	2,962	-0.30%
2020/05/21	7	78.83	0	0.00	79.10	7	2,908	0.24%
2020/05/20	1	78.10	0	0.00	78.00	1	2,908	0.03%
2020/05/19	0	0.00	2	78.10	77.30	-2	2,900	-0.07%
2020/05/18	2	77.60	1	77.00	77.50	1	2,885	0.03%
2020/05/15	0.1	75.00	0	0.00	75.00	0.1	2,864	0.00%
2020/05/14	2	77.05	5	76.14	75.10	-3	2,869	-0.10%
2020/05/13	6	77.77	1	78.20	78.10	5	2,853	0.18%
2020/05/12	1	77.10	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	78.30	8	77.86	78.20	-7	2,866	-0.24%
2020/05/08	2	79.70	8	79.58	77.40	-6	2,874	-0.21%
2020/05/07	22	82.43	32	81.33	81.20	-10	2,834	-0.35%
2020/05/06	13	82.73	12	81.73	81.40	1	2,806	0.04%
2020/05/05	9	76.48	5	77.76	78.10	4	2,672	0.15%
2020/05/04	2	74.45	10	72.87	74.50	-8	2,633	-0.30%
2020/04/30	8	75.91	8	76.56	74.90	0	2,640	0.00%
2020/04/29	1	72.60	14	72.53	72.80	-13	2,596	-0.50%
2020/04/28	3	71.90	12	72.13	72.00	-9	2,618	-0.34%
2020/04/27	2	71.30	11	71.29	71.20	-9	2,656	-0.34%
2020/04/24	0	0.00	2	71.10	70.00	-2	2,647	-0.08%
2020/04/23	2	70.45	17	70.39	70.80	-15	2,670	-0.56%
2020/04/22	8	66.56	18	65.94	68.60	-10	2,669	-0.37%
2020/04/21	13	69.89	6	70.58	67.30	7	2,693	0.26%
2020/04/20	3	71.77	21	72.61	71.40	-18	2,725	-0.66%
2020/04/17	17	71.08	4	72.38	70.30	13	2,932	0.44%
2020/04/16	5	70.00	5	70.70	71.50	0	2,951	0.00%
2020/04/15	6	70.57	5	71.10	70.30	1	2,951	0.03%
2020/04/14	3	69.13	1	69.20	69.70	2	2,954	0.07%
2020/04/13	2	69.90	3	70.63	68.30	-1	2,981	-0.03%
2020/04/10	1	69.30	0	0.00	68.70	1	2,951	0.03%
2020/04/09	2	66.30	5	68.58	69.10	-3	3,002	-0.10%
2020/04/08	1	63.40	1	64.10	64.10	0	2,955	0.00%
2020/04/07	3	63.43	3	63.70	63.80	0	3,115	0.00%
2020/04/06	3	60.00	7	61.51	62.30	-4	3,142	-0.13%
2020/04/01	1	61.50	0	0.00	60.90	1	3,158	0.03%
2020/03/31	5	61.80	0	0.00	60.20	5	3,164	0.16%
2020/03/30	1	56.70	0	0.00	58.00	1	3,164	0.03%
2020/03/27	1	55.00	4	57.58	57.50	-3	3,239	-0.09%
2020/03/26	1	53.60	0	0.00	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.80	52.90	-1	3,148	-0.03%
2020/03/24	0	0.00	3	47.25	48.10	-3	3,151	-0.10%
2020/03/23	1	45.00	0	0.00	44.55	1	3,155	0.03%
2020/03/19	2	47.70	1	48.15	47.70	1	3,113	0.03%
2020/03/18	7	53.84	0	0.00	53.00	7	3,112	0.22%
2020/03/17	1	61.00	3	60.73	58.80	-2	3,033	-0.07%
2020/03/16	5	66.78	9	67.58	65.30	-4	3,006	-0.13%
2020/03/13	2	72.00	2	72.00	72.50	0	2,948	0.00%
2020/03/12	6	81.78	0	0.00	79.90	6	2,936	0.20%
2020/03/11	4	89.68	0	0.00	88.70	4	2,899	0.14%
2020/03/10	1	92.50	2	93.85	93.00	-1	2,887	-0.03%
2020/03/09	0	0.00	5	97.28	94.70	-5	2,888	-0.17%
2020/03/06	2	95.75	3	95.70	95.70	-1	2,851	-0.04%
2020/03/05	3	95.90	16	96.79	95.30	-13	2,917	-0.45%
2020/03/04	3	94.60	4	96.00	94.40	-1	3,053	-0.03%
2020/03/03	1	94.60	11.1	94.28	94.60	-10.1	3,094	-0.33%
2020/03/02	0	0.00	3	87.90	88.30	-3	3,082	-0.10%
2020/02/27	7.1	89.09	0	0.00	87.00	7.1	3,119	0.23%
2020/02/26	1	90.90	0	0.00	89.90	1	3,135	0.03%
2020/02/24	1	91.60	0	0.00	91.50	1	3,275	0.03%
2020/02/21	4	93.88	0	0.00	93.20	4	3,371	0.12%
2020/02/17	10	92.80	1	93.40	93.00	9	3,525	0.26%
2020/02/14	1	92.30	1	92.50	92.80	0	3,581	0.00%
2020/02/13	3	92.73	3	93.03	91.80	0	3,608	0.00%
2020/02/12	3	92.73	0	0.00	92.70	3	3,676	0.08%
2020/02/11	0	0.00	1	91.20	91.40	-1	3,771	-0.03%
2020/02/10	2	88.70	9	88.66	89.80	-7	3,787	-0.18%
2020/02/07	2	89.80	0	0.00	88.70	2	3,856	0.05%
2020/02/06	0	0.00	1	91.30	90.20	-1	3,854	-0.03%
2020/02/05	1	90.30	2	91.20	90.80	-1	3,968	-0.03%
2020/02/04	7	90.61	5	90.42	90.10	2	3,969	0.05%
2020/02/03	8	87.20	5	87.10	88.00	3	3,941	0.08%
2020/01/31	18	91.49	12	91.33	91.50	6	3,920	0.15%
2020/01/30	5	96.98	2	93.70	93.60	3	3,935	0.08%
2020/01/20	5	104.50	4	104.25	104.00	1	3,952	0.03%
2020/01/17	3	106.50	2	105.75	105.00	1	3,934	0.03%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	1	106.00	1	106.50	105.50	0	3,873	0.00%
2020/01/14	3	107.33	3	107.00	107.00	0	3,844	0.00%
2020/01/13	21	112.86	10	110.35	109.00	11	3,798	0.29%
2020/01/10	3	114.83	7	114.93	114.50	-4	3,577	-0.11%
2020/01/09	5	112.00	0	0.00	112.50	5	3,525	0.14%
2020/01/08	1	109.00	1	109.50	109.50	0	3,538	0.00%
2020/01/07	0	0.00	1	110.00	108.00	-1	3,530	-0.03%
2020/01/06	1	115.00	2	118.00	113.50	-1	3,479	-0.03%
2020/01/03	2	119.50	6	118.08	116.50	-4	3,450	-0.12%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	10	117.45	12	117.17	115.00	-2	3,371	-0.06%
2019/12/30	0	0.00	6	112.83	115.00	-6	3,205	-0.19%
2019/12/27	5	111.50	1	111.50	110.50	4	3,201	0.12%
2019/12/26	9	112.67	4	111.25	114.00	5	3,302	0.15%
2019/12/24	7	112.14	8	111.63	111.00	-1	3,346	-0.03%
2019/12/23	1	111.50	7	110.57	113.00	-6	3,320	-0.18%
2019/12/20	5	106.50	0	0.00	106.50	5	3,228	0.15%
2019/12/19	1	105.00	1	105.00	104.50	0	3,221	0.00%
2019/12/17	2	105.00	2	104.50	105.00	0	3,222	0.00%
2019/12/13	2	107.50	6	106.83	108.00	-4	3,217	-0.12%
2019/12/12	1	108.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	5	108.80	0	0.00	109.00	5	3,208	0.16%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	3	112.33	2	113.00	113.00	1	3,261	0.03%
2019/12/06	6	112.17	9	111.56	111.50	-3	3,252	-0.09%
2019/12/05	7	111.43	4	110.25	112.00	3	3,255	0.09%
2019/12/04	2	106.75	0	0.00	109.00	2	3,245	0.06%
2019/12/03	2	108.50	0	0.00	108.00	2	3,270	0.06%
2019/12/02	0	0.00	6	109.17	109.50	-6	3,336	-0.18%
2019/11/29	21	112.45	23	112.37	111.50	-2	3,315	-0.06%
2019/11/28	0	0.00	1	115.00	114.00	-1	3,322	-0.03%
2019/11/27	1	115.50	12	115.71	115.50	-11	3,319	-0.33%
2019/11/26	12	113.75	3	113.17	115.00	9	3,305	0.27%
2019/11/25	9	112.67	11	110.27	109.00	-2	3,207	-0.06%
2019/11/22	7	110.14	4	110.25	110.00	3	3,145	0.10%
2019/11/21	8	108.63	2	108.25	110.00	6	3,133	0.19%
2019/11/20	1	109.00	7	107.50	107.00	-6	3,193	-0.19%
2019/11/19	7	112.71	6	111.33	110.00	1	3,194	0.03%
2019/11/18	11	111.41	13	110.62	112.00	-2	3,200	-0.06%
2019/11/15	4	106.75	5	106.30	108.50	-1	3,213	-0.03%
2019/11/14	2	102.25	1	102.50	102.50	1	3,154	0.03%
2019/11/13	2	107.75	1	109.00	106.50	1	3,122	0.03%
2019/11/12	4	107.00	6	108.42	109.50	-2	3,157	-0.06%
2019/11/11	2	106.25	4	106.75	105.50	-2	3,147	-0.06%
2019/11/08	4	106.88	5	108.80	105.50	-1	3,212	-0.03%
2019/11/07	2	106.00	0	0.00	106.00	2	3,154	0.06%
2019/11/06	2	107.50	6	106.08	106.50	-4	3,147	-0.13%
2019/11/05	9	105.44	12	105.75	107.00	-3	3,100	-0.10%
2019/11/04	2	102.50	19	102.42	102.50	-17	3,060	-0.56%
2019/11/01	12	100.22	16	99.85	101.50	-4	3,113	-0.13%
2019/10/31	7	98.30	4.1	98.51	97.50	2.9	3,097	0.10%
2019/10/30	21	99.67	49	99.93	99.00	-28	3,173	-0.88%
2019/10/29	12	96.96	3	97.73	97.20	9	3,287	0.27%
2019/10/28	0	0.00	1.3	96.50	96.60	-1.3	3,349	-0.04%
2019/10/25	25	97.06	13	97.06	96.00	12	3,348	0.36%
2019/10/24	8	96.96	15	96.93	96.80	-7	3,349	-0.21%
2019/10/23	1	95.10	5	95.42	95.20	-4	3,337	-0.12%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.10	1	91.50	91.10	0	3,361	0.00%
2019/10/17	2	89.50	1	92.40	92.50	1	3,472	0.03%
2019/10/16	6	90.40	4	90.18	90.10	2	3,566	0.06%
2019/10/15	8	90.91	1	91.00	91.00	7	3,637	0.19%
2019/10/09	4	92.30	1	94.30	91.70	3	3,964	0.08%
2019/10/08	3	94.53	0	0.00	94.40	3	4,032	0.07%
2019/10/07	3	96.10	0	0.00	95.60	3	4,068	0.07%
2019/10/04	0	0.00	1	95.60	95.60	-1	4,107	-0.02%
2019/10/03	6	96.87	3	98.10	96.00	3	4,147	0.07%
2019/10/02	2	96.85	4	97.40	97.00	-2	4,235	-0.05%
2019/10/01	0	0.00	3	98.30	98.10	-3	4,277	-0.07%
2019/09/27	14	100.58	0	0.00	99.10	14	4,321	0.32%
2019/09/26	6	102.00	29	101.81	102.00	-23	4,443	-0.52%
2019/09/25	8	97.94	24	98.44	99.10	-16	4,626	-0.35%
2019/09/23	1	96.00	2	96.20	96.40	-1	4,675	-0.02%
2019/09/20	6	95.27	1	95.20	95.20	5	4,734	0.11%
2019/09/19	2	95.60	3	95.50	95.50	-1	4,801	-0.02%
2019/09/18	31	96.26	0	0.00	95.70	31	4,887	0.63%
2019/09/17	10	96.35	32	96.50	96.30	-22	4,952	-0.44%
2019/09/16	1	95.10	1	94.40	95.10	0	5,076	0.00%
2019/09/12	19	95.03	0	0.00	94.80	19	5,214	0.36%
2019/09/11	26	94.54	29	94.88	95.20	-3	5,336	-0.06%
2019/09/10	1	98.50	15	99.77	99.10	-14	5,396	-0.26%
2019/09/09	1	99.50	2	99.10	99.50	-1	5,725	-0.02%
2019/09/06	4	98.05	2	98.25	98.00	2	5,913	0.03%
2019/09/05	2.1	100.10	1	101.50	99.40	1.1	5,986	0.02%
2019/09/04	2	102.26	4	102.50	102.00	-2	5,991	-0.03%
2019/09/03	4	100.88	1	101.00	100.50	3	5,967	0.05%
2019/09/02	3	100.83	3	100.50	100.00	0	6,010	0.00%
2019/08/30	8	99.15	7	99.24	98.90	1	6,027	0.02%
2019/08/29	3	99.53	2	100.00	98.80	1	6,064	0.02%
2019/08/28	3	98.23	3	96.83	99.50	0	6,050	0.00%
2019/08/27	3	96.67	2	96.85	96.20	1	6,103	0.02%
2019/08/26	9	96.73	10	96.12	96.10	-1	6,136	-0.02%
2019/08/23	12	98.39	14	98.79	98.10	-2	6,163	-0.03%
2019/08/22	2	98.85	0	0.00	97.00	2	6,147	0.03%
2019/08/21	2	98.90	2	97.70	97.70	0	6,203	0.00%
2019/08/20	8	97.59	16	98.13	99.10	-8	6,208	-0.13%
2019/08/19	10	94.90	8	94.85	95.30	2	6,310	0.03%
2019/08/16	3	91.97	3	91.50	91.50	0	6,389	0.00%
2019/08/15	3	93.43	1	93.70	92.50	2	6,509	0.03%
2019/08/14	9	98.54	18	98.67	96.40	-9	6,532	-0.14%
2019/08/13	20	99.32	9	99.48	98.00	11	6,534	0.17%
2019/08/08	2	94.15	2	95.40	94.40	0	6,801	0.00%
2019/08/07	3	94.20	4	93.40	94.20	-1	6,967	-0.01%
2019/08/06	8	94.50	11	91.69	94.50	-3	6,981	-0.04%
2019/08/05	28	95.65	13	94.88	91.80	15	6,942	0.22%
2019/08/02	4	98.80	2	98.75	98.40	2	6,904	0.03%
2019/08/01	31	100.94	28	99.96	99.00	3	6,905	0.04%
2019/07/31	24	99.43	21	99.63	98.80	3	6,888	0.04%
2019/07/30	13	112.15	17	112.94	108.50	-4	6,670	-0.06%
2019/07/29	3	122.00	3	121.17	120.50	0	6,669	0.00%
2019/07/26	1	121.50	1	122.50	121.50	0	6,751	0.00%
2019/07/25	11	120.64	6	121.42	120.00	5	6,772	0.07%
2019/07/24	13	123.96	6	123.58	123.00	7	6,857	0.10%
2019/07/23	5	121.40	7	121.00	121.00	-2	6,929	-0.03%
2019/07/22	31	121.03	5	121.30	121.50	26	7,018	0.37%
2019/07/19	12	122.13	13	121.12	120.50	-1	7,121	-0.01%
2019/07/18	3	125.00	4	125.38	122.50	-1	7,141	-0.01%
2019/07/17	8	124.38	2	123.50	124.00	6	7,199	0.08%
2019/07/16	17	123.91	25	123.98	124.00	-8	7,198	-0.11%
2019/07/15	6	120.17	17	119.62	122.00	-11	7,043	-0.16%
2019/07/12	26	117.27	6	117.25	117.00	20	6,933	0.29%
2019/07/11	4	115.25	54	114.53	114.50	-50	6,962	-0.72%
2019/07/10	51	117.49	2	116.75	117.00	49	7,052	0.69%
2019/07/09	6	115.25	4	115.13	115.00	2	7,262	0.03%
2019/07/08	7	116.00	28	117.36	115.00	-21	7,385	-0.28%
2019/07/05	3	118.17	3	119.50	120.00	0	7,655	0.00%
2019/07/04	11	118.50	4	117.38	117.00	7	7,735	0.09%
2019/07/03	11	118.32	12	117.38	118.00	-1	7,830	-0.01%
2019/07/02	85	116.58	82	117.26	117.00	3	7,847	0.04%
2019/07/01	10	112.10	9	112.17	112.00	1	7,776	0.01%
2019/06/28	1	112.00	6	111.50	111.50	-5	7,896	-0.06%
2019/06/27	2	112.00	3	112.00	113.00	-1	7,985	-0.01%
2019/06/26	6	110.67	3	110.83	111.00	3	8,050	0.04%
2019/06/25	10	112.40	8	112.19	112.00	2	8,132	0.02%
2019/06/24	9	114.17	20	114.30	113.50	-11	8,241	-0.13%
2019/06/21	27	117.28	21	116.83	116.00	6	8,307	0.07%
2019/06/20	15	115.20	39	113.95	117.00	-24	8,286	-0.29%
2019/06/19	21	113.50	38	113.57	113.00	-17	8,261	-0.21%
2019/06/18	10	112.10	19	112.00	110.50	-9	8,390	-0.11%
2019/06/17	45	111.59	25	111.84	112.50	20	8,383	0.24%
2019/06/14	107	104.58	64	106.75	107.00	43	8,255	0.52%	大買/
2019/06/13	19	103.84	6	104.33	102.50	13	8,148	0.16%
2019/06/12	4	101.75	9	102.67	104.00	-5	8,351	-0.06%
2019/06/11	9	102.61	18	103.06	101.00	-9	8,488	-0.11%
2019/06/10	5	101.44	11	101.09	103.00	-6	8,928	-0.07%
2019/06/06	7	98.49	8	98.30	98.80	-1	9,213	-0.01%
2019/06/05	7	99.80	9	101.06	98.50	-2	9,261	-0.02%
2019/06/04	4	101.63	5	101.70	101.00	-1	9,309	-0.01%
2019/06/03	30	102.62	8	104.63	100.50	22	9,497	0.23%
2019/05/31	6	103.67	6	104.25	103.50	0	9,559	0.00%
2019/05/30	6	104.33	6	104.92	104.00	0	9,631	0.00%
2019/05/29	12	105.79	14	107.36	105.00	-2	9,784	-0.02%
2019/05/28	7	107.14	6	105.67	108.50	1	9,943	0.01%
2019/05/27	5	104.00	6	103.67	104.00	-1	9,925	-0.01%
2019/05/24	23	107.48	72.3	105.72	104.50	-49.3	10,059	-0.49%
2019/05/23	7	104.00	25	103.54	105.00	-18	9,946	-0.18%
2019/05/22	28	103.07	10	103.15	101.50	18	9,930	0.18%
2019/05/21	10	96.89	13	97.39	100.00	-3	9,909	-0.03%
2019/05/20	13	99.41	9	99.32	97.80	4	10,089	0.04%
2019/05/17	7	100.93	11	100.70	99.80	-4	10,302	-0.04%
2019/05/16	17.1	102.84	5	103.30	100.00	12.1	10,309	0.12%
2019/05/15	17	101.73	24	98.14	102.00	-7	10,145	-0.07%
2019/05/14	3	91.80	2	88.90	93.00	1	10,134	0.01%
2019/05/13	10	92.80	32	91.82	91.50	-22	10,344	-0.21%
2019/05/10	1	91.80	17	91.49	91.50	-16	10,486	-0.15%
2019/05/09	16	92.81	6	95.37	92.70	10	10,509	0.10%
2019/05/08	54	99.39	65	99.35	97.80	-11	10,650	-0.10%
2019/05/07	10	98.72	5	98.86	98.80	5	10,661	0.05%
2019/05/06	60	99.33	5	97.78	96.60	55	10,796	0.51%
2019/05/03	16	97.30	18	97.92	98.70	-2	10,910	-0.02%
2019/05/02	7	94.46	10.1	93.00	94.80	-3.1	10,931	-0.03%
2019/04/30	42.1	94.50	41	93.48	94.00	1.1	10,897	0.01%
2019/04/29	58	91.13	66	91.96	89.80	-8	10,771	-0.07%
2019/04/26	33	97.75	28	98.51	95.00	5	10,651	0.05%
2019/04/25	23	100.82	16	99.38	98.00	7	10,556	0.07%
2019/04/24	24	107.10	20	104.90	104.00	4	10,417	0.04%
2019/04/23	18	109.03	43	110.83	110.00	-25	10,323	-0.24%
2019/04/22	7.2	105.24	15	105.97	105.50	-7.8	10,162	-0.08%
2019/04/19	11	103.50	3	101.50	101.50	8	10,128	0.08%
2019/04/18	7	105.29	7	105.21	104.00	0	10,111	0.00%
2019/04/17	25	107.52	20	107.43	106.50	5	10,075	0.05%
2019/04/16	23	104.63	37	104.74	105.50	-14	10,023	-0.14%
2019/04/15	44	109.14	20	107.48	105.50	24	9,913	0.24%
2019/04/12	28	113.57	26	113.19	112.50	2	9,713	0.02%
2019/04/11	80	110.76	86	111.86	110.50	-6	9,613	-0.06%
2019/04/10	5	115.90	8	115.38	117.00	-3	9,301	-0.03%
2019/04/09	18	114.69	12	114.71	113.00	6	9,170	0.07%
2019/04/08	17	115.85	1	114.50	113.00	16	9,023	0.18%
2019/04/03	23	121.24	17	121.47	120.00	6	8,840	0.07%
2019/04/02	13	116.62	14	116.75	115.50	-1	8,605	-0.01%
2019/04/01	39	122.24	18	121.14	117.50	21	8,423	0.25%
2019/03/29	20	123.13	17	123.26	121.50	3	8,290	0.04%
2019/03/28	18	125.67	15	124.00	125.00	3	8,214	0.04%
2019/03/27	19	127.68	25	127.22	125.00	-6	8,173	-0.07%
2019/03/26	9	133.89	7	133.29	131.00	2	8,153	0.02%
2019/03/25	8	133.63	26	131.67	135.50	-18	8,054	-0.22%
2019/03/22	11	132.64	5	132.30	134.50	6	7,981	0.08%
2019/03/21	19	134.18	24	134.31	135.00	-5	7,915	-0.06%
2019/03/20	18	128.42	12	130.00	131.00	6	7,718	0.08%
2019/03/19	8	126.19	2	128.00	126.00	6	7,683	0.08%
2019/03/18	4	124.87	5	124.80	124.50	-1	7,562	-0.01%
2019/03/15	47	127.11	50	123.47	125.00	-3	7,641	-0.04%
2019/03/14	21	124.00	11	124.09	127.00	10	7,503	0.13%
2019/03/13	61	122.02	61	122.88	123.00	0	7,558	0.00%
2019/03/12	16	114.06	46	114.91	118.50	-30	7,103	-0.42%
2019/03/11	17	108.76	16	108.19	108.00	1	6,854	0.01%
2019/03/08	39	110.29	36	109.42	111.50	3	6,836	0.04%
2019/03/07	45	108.06	27	110.13	108.00	18	6,888	0.26%
2019/03/06	8	109.56	41	110.40	111.00	-33	6,788	-0.49%
2019/03/05	17	106.35	13	105.88	105.50	4	6,726	0.06%
2019/03/04	22	105.00	9	107.50	103.50	13	6,741	0.19%
2019/02/27	30	100.82	27	102.31	106.00	3	6,653	0.05%
2019/02/26	2	97.60	6	97.93	96.50	-4	6,614	-0.06%
2019/02/25	15	97.18	13	97.19	96.20	2	6,869	0.03%
2019/02/22	4	104.13	4	105.13	106.00	0	6,893	0.00%
2019/02/21	9	109.06	12	107.42	106.50	-3	6,847	-0.04%
2019/02/20	22	109.16	10	110.00	111.00	12	6,946	0.17%
2019/02/19	42	108.05	23	109.37	109.00	19	6,887	0.28%
2019/02/18	6	103.30	52	103.47	107.00	-46	6,640	-0.69%
2019/02/15	29	97.78	38	98.74	97.30	-9	6,388	-0.14%
2019/02/14	32	98.03	10	99.21	97.40	22	6,291	0.35%
2019/02/13	42	98.02	34.2	98.46	99.10	7.8	6,187	0.13%
2019/02/12	32	94.76	19	95.72	95.80	13	6,032	0.22%
2019/02/11	0	0.00	24	90.38	91.00	-24	5,808	-0.41%
2019/01/30	3	84.83	4	84.40	82.80	-1	5,644	-0.02%
2019/01/29	9	82.74	41	83.05	83.80	-32	5,605	-0.57%
2019/01/28	30	81.57	5	81.74	81.10	25	5,443	0.46%
2019/01/25	36	80.15	24	80.66	80.80	12	5,397	0.22%
2019/01/24	8	79.16	26	79.20	79.90	-18	5,292	-0.34%
2019/01/23	12	75.20	7	75.17	76.20	5	5,181	0.10%
2019/01/22	1	74.30	1	72.60	72.20	0	5,161	0.00%
2019/01/17	2	70.10	0	0.00	70.00	2	5,515	0.04%
2019/01/15	0	0.00	6	73.08	73.10	-6	5,906	-0.10%
2019/01/14	0	0.00	8	72.64	72.80	-8	5,989	-0.13%
2019/01/11	4	72.15	1	72.50	72.20	3	6,089	0.05%
2019/01/09	6	76.38	0	0.00	76.00	6	6,455	0.09%
2019/01/08	7	78.41	11	78.11	77.50	-4	6,583	-0.06%
2019/01/07	8	76.39	9	75.96	76.20	-1	6,834	-0.01%
2019/01/04	10	77.47	1	75.70	75.70	9	6,930	0.13%
2019/01/03	24	77.67	11	77.02	77.20	13	7,041	0.18%
2019/01/02	1	77.50	3	77.60	77.30	-2	7,151	-0.03%
2018/12/26	0	71.60	5	72.30	71.60	-5	7,653	-0.07%
2018/12/25	10	73.60	0	0.00	73.10	10	7,647	0.13%
2018/12/24	5	73.96	2	73.60	74.20	3	7,653	0.04%
2018/12/22	0	0.00	5	72.40	72.50	-5	7,636	-0.07%
2018/12/21	1	73.30	14	73.03	73.50	-13	7,630	-0.17%
2018/12/20	1	71.40	8	71.60	73.40	-7	7,589	-0.09%
2018/12/19	34	73.24	10	75.83	71.30	24	7,486	0.32%
2018/12/18	13	79.28	3	79.13	79.00	10	7,334	0.14%
2018/12/17	7	80.07	1	80.80	80.90	6	7,298	0.08%
2018/12/14	7	81.09	2	81.05	79.20	5	7,283	0.07%
2018/12/13	10	80.68	5	81.02	80.70	5	7,234	0.07%
2018/12/12	11	82.11	23	82.86	81.60	-12	7,186	-0.17%
2018/12/11	12	80.21	14	80.36	80.00	-2	7,080	-0.03%
2018/12/10	4	79.33	8	80.69	79.20	-4	7,022	-0.06%
2018/12/07	6	77.22	5	78.80	80.20	1	6,862	0.01%
2018/12/06	8	79.05	5	80.94	74.10	3	6,722	0.04%
2018/12/05	1	76.30	10	77.39	77.70	-9	6,497	-0.14%
2018/12/04	15	79.85	18	79.18	77.10	-3	6,469	-0.05%
2018/12/03	4	78.68	3	79.27	78.80	1	6,434	0.02%
2018/11/30	5	79.28	5	79.28	78.00	0	6,371	0.00%
2018/11/29	26	77.43	50	77.34	77.90	-24	6,209	-0.39%
2018/11/28	11	76.68	53	77.86	76.10	-42	6,073	-0.69%
2018/11/27	16	76.53	89	76.62	78.20	-73	5,967	-1.22%
2018/11/26	10	76.67	46	75.55	76.40	-36	5,845	-0.62%
2018/11/23	14	76.76	15	75.63	75.60	-1	5,714	-0.02%
2018/11/22	21	74.27	13	75.62	73.80	8	5,505	0.15%
2018/11/21	24	69.80	25	70.11	70.50	-1	5,205	-0.02%
2018/11/20	12	64.83	16	64.13	64.10	-4	4,983	-0.08%
2018/11/19	18	64.01	5	64.22	64.60	13	4,935	0.26%
2018/11/16	5	60.38	9	61.67	62.30	-4	4,731	-0.08%
2018/11/15	2	56.60	3	57.00	56.70	-1	4,649	-0.02%
2018/11/14	6	57.20	2	57.45	57.20	4	4,642	0.09%
2018/11/13	8	56.58	2	57.30	57.30	6	4,631	0.13%
2018/11/12	1	58.80	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	59.40	5	58.96	59.40	-4	4,649	-0.09%
2018/11/08	1	60.30	1	60.80	59.00	0	4,641	0.00%
2018/11/07	0	0.00	2	60.20	60.20	-2	4,623	-0.04%
2018/11/06	2	59.95	2	59.85	59.20	0	4,648	0.00%
2018/11/05	0	0.00	3	58.60	58.60	-3	4,615	-0.06%
2018/11/02	2	61.05	1	61.90	60.10	1	4,580	0.02%
2018/11/01	11	60.53	6	60.70	60.80	5	4,565	0.11%
2018/10/31	2	59.30	8	58.75	59.70	-6	4,525	-0.13%
2018/10/30	3.1	59.35	4	59.55	59.00	-0.9	4,504	-0.02%
2018/10/29	14	57.74	13	59.18	58.70	1	4,479	0.02%
2018/10/26	20	61.75	9	63.71	60.30	11	4,417	0.25%
2018/10/25	18	62.81	48	62.50	63.30	-30	4,334	-0.69%
2018/10/24	17	64.62	7	64.01	63.00	10	4,179	0.24%
2018/10/23	38	68.47	45	68.32	65.90	-7	4,012	-0.17%
2018/10/22	4	66.95	6	67.23	66.20	-2	3,782	-0.05%
2018/10/19	7	65.36	4	65.95	67.60	3	3,731	0.08%
2018/10/18	10	66.75	21	67.78	66.00	-11	3,623	-0.30%
2018/10/17	25	66.35	13	66.79	67.20	12	3,478	0.34%
2018/10/16	5	63.82	3	64.17	63.40	2	3,237	0.06%
2018/10/15	19	65.36	10	66.06	65.90	9	3,152	0.29%
2018/10/12	6	61.75	7	62.01	63.80	-1	2,834	-0.04%
2018/10/11	7	58.23	19.5	58.23	58.00	-12.5	2,746	-0.46%
2018/10/09	15	60.76	16	60.91	61.00	-1	2,633	-0.04%
2018/10/08	36	60.97	35	60.99	62.50	1	2,566	0.04%
2018/10/05	14	55.47	20	57.25	58.30	-6	2,235	-0.27%
2018/10/04	0	0.00	2	52.65	53.00	-2	2,106	-0.09%
2018/10/03	1	52.10	0	0.00	51.90	1	2,178	0.05%
2018/10/02	2	53.55	1	53.70	52.80	1	2,215	0.05%
2018/10/01	0	0.00	2	53.00	53.20	-2	2,299	-0.09%
2018/09/25	0	0.00	4	52.63	52.80	-4	2,515	-0.16%
2018/09/20	0	0.00	6	52.05	51.00	-6	2,527	-0.24%
2018/09/19	1	50.90	0	0.00	50.70	1	2,520	0.04%
2018/09/18	9	51.58	0	0.00	50.60	9	2,541	0.35%
2018/09/17	2	53.00	2	53.10	53.00	0	2,582	0.00%
2018/09/14	3	53.93	7	54.46	54.50	-4	2,606	-0.15%
2018/09/13	5	51.50	3	52.17	52.10	2	2,646	0.08%
2018/09/12	1	53.90	1	52.70	51.70	0	2,674	0.00%
2018/09/11	5	54.00	0	0.00	53.20	5	2,726	0.18%
2018/09/10	7	52.60	5	53.10	52.60	2	2,773	0.07%
2018/09/07	15	56.85	4	56.48	55.00	11	2,856	0.39%
2018/09/06	4	61.48	7	61.59	61.00	-3	2,910	-0.10%
2018/09/05	2	61.60	0	0.00	61.10	2	3,076	0.07%
2018/09/04	0	0.00	2	62.00	61.80	-2	3,243	-0.06%
2018/09/03	2	61.70	0	0.00	61.60	2	3,298	0.06%
2018/08/31	1	63.40	0	0.00	62.40	1	3,463	0.03%
2018/08/30	0	0.00	2	62.70	62.50	-2	3,675	-0.05%
2018/08/28	1	63.80	3	63.20	62.30	-2	4,051	-0.05%
2018/08/24	1	60.60	3	60.50	60.40	-2	4,642	-0.04%
2018/08/23	1	61.70	0	0.00	61.70	1	4,728	0.02%
2018/08/22	1	62.80	0	0.00	62.80	1	4,770	0.02%
2018/08/20	1	63.00	4	62.65	63.00	-3	4,813	-0.06%
2018/08/17	6	65.90	3	64.37	63.50	3	4,855	0.06%
2018/08/15	0	0.00	1	62.50	62.40	-1	5,003	-0.02%
2018/08/14	1	62.80	6	63.25	65.00	-5	5,035	-0.10%
2018/08/13	7	64.01	13	64.53	63.10	-6	5,122	-0.12%
2018/08/10	2	70.15	2	68.70	68.50	0	5,170	0.00%
2018/08/08	6	71.67	10	70.12	69.70	-4	5,338	-0.07%
2018/08/07	4	70.98	2	70.60	70.40	2	5,395	0.04%
2018/08/06	4	72.85	2	72.80	72.60	2	5,481	0.04%
2018/08/03	12	71.30	2	71.00	71.80	10	5,493	0.18%
2018/08/02	4	70.48	6	70.32	69.00	-2	5,629	-0.04%
2018/08/01	0	0.00	2	67.90	69.10	-2	5,726	-0.03%
2018/07/31	4	67.25	1	67.10	67.20	3	5,789	0.05%
2018/07/30	3	67.00	1	68.50	66.80	2	5,933	0.03%
2018/07/27	1	68.50	10	68.70	68.50	-9	6,185	-0.15%
2018/07/26	10	71.05	3	70.40	69.10	7	6,384	0.11%
2018/07/24	10	68.30	5	69.44	69.90	5	6,670	0.07%
2018/07/23	7	67.14	0	0.00	67.10	7	6,880	0.10%
2018/07/20	7	71.53	1	72.80	69.20	6	7,331	0.08%
2018/07/19	0	0.00	1	69.70	69.00	-1	7,533	-0.01%
2018/07/18	5.1	69.99	13	70.61	69.60	-7.9	7,690	-0.10%
2018/07/17	18	72.71	2	71.80	71.30	16	7,892	0.20%
2018/07/16	14	73.34	35	75.11	74.70	-21	8,350	-0.25%
2018/07/13	13	72.09	25	72.07	72.10	-12	8,375	-0.14%
2018/07/12	24	70.20	21	70.72	70.90	3	8,422	0.04%
2018/07/11	10	68.83	4	68.75	68.00	6	8,458	0.07%
2018/07/10	11	66.92	1	67.30	67.30	10	8,500	0.12%
2018/07/09	4	66.55	5	65.82	67.80	-1	8,641	-0.01%
2018/07/06	7	64.26	4	64.28	62.80	3	8,858	0.03%
2018/07/05	12	65.48	5	66.10	65.10	7	8,967	0.08%
2018/07/04	2	68.50	3	68.47	67.50	-1	9,071	-0.01%
2018/07/03	2	74.60	6	75.57	73.50	-4	9,087	-0.04%
2018/07/02	10	78.10	1	78.60	77.90	9	9,095	0.10%
2018/06/29	0	0.00	3	77.10	76.80	-3	9,088	-0.03%
2018/06/28	11.2	77.47	12	77.00	76.80	-0.8	9,137	-0.01%
2018/06/27	6	78.93	1	78.60	77.10	5	9,111	0.05%
2018/06/26	3	78.50	6	78.92	78.20	-3	9,109	-0.03%
2018/06/25	5	82.72	3	82.63	81.80	2	9,075	0.02%
2018/06/22	4	84.65	7	85.40	83.30	-3	9,151	-0.03%
2018/06/21	1	83.80	2	84.90	85.00	-1	9,106	-0.01%
2018/06/20	6	84.08	8	83.41	82.90	-2	9,071	-0.02%
2018/06/19	5	83.82	3	84.97	83.30	2	9,004	0.02%
2018/06/15	6	85.03	3	85.17	83.50	3	8,952	0.03%
2018/06/14	8	88.89	5	88.70	87.30	3	8,842	0.03%
2018/06/13	47	90.48	41	89.73	88.20	6	8,725	0.07%
2018/06/12	11	87.95	8	88.05	87.30	3	8,543	0.04%
2018/06/11	10	85.15	9	85.63	86.00	1	8,383	0.01%
2018/06/08	22	87.19	41	85.62	84.90	-19	8,330	-0.23%
2018/06/07	92.3	91.25	69	90.94	89.10	23.3	8,154	0.29%
2018/06/06	12	88.49	15	89.03	88.80	-3	7,921	-0.04%
2018/06/05	53	89.11	50	90.44	88.90	3	7,773	0.04%
2018/06/04	45	90.56	47	90.72	87.10	-2	7,532	-0.03%
2018/06/01	9	84.03	36	83.13	86.30	-27	7,180	-0.38%
2018/05/31	5	75.12	11	76.33	78.50	-6	6,909	-0.09%
2018/05/30	3	72.10	4	72.28	72.00	-1	6,813	-0.01%
2018/05/29	10	73.46	6	72.62	72.00	4	6,763	0.06%
2018/05/28	5	74.08	2	74.25	73.90	3	6,727	0.04%
2018/05/25	8	75.21	18	74.78	74.00	-10	6,697	-0.15%
2018/05/24	4	77.08	4	77.05	77.00	0	6,643	0.00%
2018/05/23	49	76.51	54	76.22	77.60	-5	6,567	-0.08%
2018/05/22	14	73.70	15	73.85	73.40	-1	6,431	-0.02%
2018/05/21	19	73.08	27	72.73	73.40	-8	6,376	-0.13%
2018/05/18	15.5	77.23	12	76.83	74.80	3.5	6,269	0.06%
2018/05/17	44	78.32	34	78.82	77.80	10	6,178	0.16%
2018/05/16	12	79.49	3	77.30	77.30	9	6,093	0.15%
2018/05/15	22	79.23	4	81.20	79.10	18	5,974	0.30%
2018/05/14	29	78.09	36	78.33	81.20	-7	5,886	-0.12%
2018/05/11	30	79.93	21	78.90	78.60	9	5,761	0.16%
2018/05/10	13	81.18	10	81.05	81.90	3	5,666	0.05%
2018/05/09	36	77.56	36	77.61	77.00	0	5,455	0.00%
2018/05/08	27	84.05	28	82.57	80.90	-1	5,277	-0.02%
2018/05/07	4	81.75	7	82.73	82.80	-3	5,180	-0.06%
2018/05/04	35	82.70	34	80.82	80.30	1	5,026	0.02%
2018/05/03	55	88.56	33	88.11	86.10	22	4,759	0.46%
2018/05/02	31	89.05	49	90.33	91.20	-18	4,545	-0.40%
2018/04/30	95	89.49	90	91.22	89.20	5	4,420	0.11%
2018/04/27	62	90.72	63	90.17	88.80	-1	4,208	-0.02%
2018/04/26	124	92.38	118	91.77	91.00	6	3,949	0.15%	大買/大賣/
2018/04/25	65	86.45	72	86.88	88.90	-7	3,471	-0.20%
2018/04/24	19	83.57	17	82.83	80.90	2	3,192	0.06%
2018/04/23	43	86.38	62	85.50	83.00	-19	3,014	-0.63%
2018/04/20	89	82.26	71	83.48	81.80	18	2,787	0.65%
2018/04/19	18	75.98	25	78.17	78.60	-7	2,277	-0.31%
2018/04/18	4	70.25	3	70.30	71.50	1	2,129	0.05%
2018/04/17	75	68.57	19	69.19	67.30	56	2,016	2.78%
2018/04/16	24	71.03	17	71.32	71.50	7	1,902	0.37%
2018/04/13	29	69.61	43	70.40	70.50	-14	1,770	-0.79%
2018/04/12	136	68.28	240	69.13	70.00	-104	1,579	-6.59%	大買/大賣/鉅額交易
2018/04/11	145	62.19	65	65.03	65.70	80	1,255	6.37%	大買/
2018/04/10	85	60.11	64	63.97	59.80	21	1,088	1.93%
2018/04/09	63	58.58	27	59.86	60.90	36	926	3.88%
2018/04/03	10	56.50	6	55.62	55.40	4	816	0.49%
2018/04/02	0	0.00	6	55.05	54.60	-6	764	-0.78%
2018/03/31	17	54.54	7	54.69	55.20	10	730	1.37%
2018/03/29	9	53.97	6	53.67	53.30	3	650	0.46%
2018/03/28	2	53.10	7	53.90	53.00	-5	623	-0.80%
2018/03/27	29	54.38	2	54.25	53.50	27	598	4.51%
2018/03/26	10	52.24	5	53.10	53.70	5	488	1.02%
2018/03/23	0	0.00	6	46.20	48.90	-6	449	-1.33%
2018/03/21	2	48.35	0	0.00	48.90	2	420	0.48%
2018/03/19	5	47.08	0	0.00	47.15	5	399	1.25%
2018/03/16	0	0.00	2	46.60	46.35	-2	398	-0.50%
2018/03/15	8	47.03	8	47.09	47.10	0	392	0.00%
2018/03/01	0	0.00	1	42.50	42.60	-1	374	-0.27%
2018/02/22	0	0.00	2	42.55	42.65	-2	406	-0.49%
2018/02/21	1	41.95	0	0.00	42.00	1	420	0.24%
2018/02/09	1	40.85	0	0.00	41.40	1	446	0.22%
2018/02/08	3	44.20	0	0.00	44.10	3	469	0.64%
2018/02/06	2	45.35	3	46.50	44.50	-1	496	-0.20%
2018/02/05	2	48.20	0	0.00	48.80	2	495	0.40%
2018/01/26	0	0.00	5	50.42	50.40	-5	613	-0.82%
2018/01/24	2	50.10	0	0.00	50.30	2	666	0.30%
2018/01/23	0	0.00	3	50.20	49.90	-3	662	-0.45%
2018/01/22	0	0.00	2	50.00	49.80	-2	669	-0.30%
2018/01/19	0	0.00	4	50.00	49.55	-4	669	-0.60%
2018/01/16	0	0.00	5	51.46	50.60	-5	672	-0.74%
2018/01/10	5	51.00	3	50.23	50.00	2	646	0.31%
2018/01/04	5	50.46	0	0.00	50.50	5	653	0.77%
2018/01/03	0	0.00	1	51.30	50.40	-1	654	-0.15%