美時 (1795)-富邦-延吉券商分點個股進出

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
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股
602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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0	0.00	1	95.90	94.90	-1	2,136	-0.05%
2021/05/27	0	0.00	6	96.02	96.40	-6	2,081	-0.29%
2021/05/26	13.1	92.60	2	92.35	92.20	11.1	1,979	0.56%
2021/05/25	3.1	92.50	1	91.90	93.20	2.1	1,939	0.11%
2021/05/24	3.1	91.28	1	95.00	92.10	2.1	1,865	0.11%
2021/05/21	2.1	91.39	4	91.53	91.00	-1.9	1,751	-0.11%
2021/05/20	5.1	91.40	21	91.15	86.00	-16	1,631	-0.98%
2021/05/19	9.1	87.53	9	86.52	88.00	0.1	1,454	0.01%
2021/05/18	4.1	83.23	4	82.60	83.90	0.1	1,327	0.01%
2021/05/17	3.2	80.64	7	81.13	82.50	-3.8	1,212	-0.31%
2021/05/14	1	75.10	4	74.90	75.10	-3	1,085	-0.28%
2021/05/13	5	67.66	0	0.00	68.30	5	1,069	0.47%
2021/05/12	2	71.75	0	0.00	70.00	2	1,053	0.19%
2021/05/10	0	0.00	2	75.20	76.00	-2	1,034	-0.19%
2021/05/07	1	74.90	0	0.00	75.50	1	1,038	0.10%
2021/05/05	1	74.30	0	0.00	74.10	1	1,032	0.10%
2021/05/04	2	75.05	0	0.00	74.10	2	1,035	0.19%
2021/05/03	1	79.00	0	0.00	77.70	1	1,019	0.10%
2021/04/29	1	80.00	0	0.00	79.90	1	1,019	0.10%
2021/04/28	1	81.60	0	0.00	81.30	1	1,027	0.10%
2021/04/27	2	84.40	2	83.25	82.80	0	1,026	0.00%
2021/04/26	0	0.00	1	80.00	80.50	-1	1,004	-0.10%
2021/04/22	0	0.00	1	80.00	79.70	-1	1,019	-0.10%
2021/04/21	0	0.00	7	82.00	81.40	-7	1,009	-0.69%
2021/04/20	0	0.00	2	83.00	83.00	-2	1,004	-0.20%
2021/04/19	0	0.00	2	84.00	83.70	-2	1,000	-0.20%
2021/04/16	4	82.45	0	0.00	82.20	4	981	0.41%
2021/04/13	7	83.14	0	0.00	81.40	7	955	0.73%
2021/04/12	2	82.90	6	82.57	82.70	-4	935	-0.43%
2021/04/09	0	0.00	1	81.10	81.00	-1	909	-0.11%
2021/04/08	8	80.51	0	0.00	81.40	8	901	0.89%
2021/04/07	1	80.50	2	79.50	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.30	78.20	-1	866	-0.12%
2021/03/31	1	78.00	1	77.90	77.70	0	855	0.00%
2021/03/30	1	76.00	2	76.60	76.50	-1	832	-0.12%
2021/03/29	0.1	76.40	1	76.00	76.00	-1	823	-0.12%
2021/03/25	4	75.05	2	75.20	75.10	2	823	0.24%
2021/03/24	0	0.00	9	75.28	75.90	-9	811	-1.11%
2021/03/23	4	73.20	3	73.40	73.30	1	791	0.13%
2021/03/22	2	72.50	0	0.00	72.70	2	799	0.25%
2021/03/19	3	73.37	0	0.00	73.20	3	796	0.38%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/17	1	74.40	0	0.00	74.00	1	803	0.12%
2021/03/15	2	73.90	0	0.00	73.90	2	803	0.25%
2021/03/12	1	74.00	0	0.00	74.40	1	802	0.12%
2021/03/11	0	0.00	1	75.90	75.00	-1	806	-0.12%
2021/03/08	0	0.00	1	73.50	72.80	-1	792	-0.13%
2021/03/04	0	0.00	1	73.00	72.70	-1	825	-0.12%
2021/03/03	0	0.00	2	73.60	74.00	-2	821	-0.24%
2021/03/02	1	73.80	0	0.00	74.10	1	816	0.12%
2021/02/24	2	75.90	1	76.60	76.00	1	858	0.12%
2021/02/22	1	75.30	1	75.80	76.60	0	873	0.00%
2021/02/18	4	72.40	11	75.56	74.90	-7	863	-0.81%
2021/02/01	0	0.00	3	66.00	66.60	-3	923	-0.32%
2021/01/29	5	67.50	0	0.00	67.50	5	919	0.54%
2021/01/28	1	69.10	4	69.13	68.40	-3	925	-0.32%
2021/01/27	1	69.60	8	69.73	69.80	-7	963	-0.73%
2021/01/25	1	70.70	1	70.90	70.70	0	960	0.00%
2021/01/22	3	69.57	0	0.00	69.20	3	950	0.32%
2021/01/21	11	70.02	0	0.00	69.80	11	942	1.17%
2021/01/19	2	73.90	0	0.00	73.60	2	919	0.22%
2021/01/15	5	76.10	0	0.00	74.20	5	932	0.54%
2021/01/14	0	0.00	1	77.60	77.10	-1	915	-0.11%
2021/01/13	2	77.90	0	0.00	77.60	2	918	0.22%
2021/01/08	2	78.60	1	79.20	79.20	1	907	0.11%
2021/01/06	3	78.90	3	79.40	78.60	0	911	0.00%
2020/12/31	1	79.40	0	0.00	80.00	1	923	0.11%
2020/12/30	1	79.50	0	0.00	79.20	1	925	0.11%
2020/12/29	6	79.55	0	0.00	79.20	6	924	0.65%
2020/12/24	2	80.90	0	0.00	81.10	2	940	0.21%
2020/12/23	0	0.00	5	81.80	81.60	-5	1,097	-0.46%
2020/12/22	1	82.10	0	0.00	82.00	1	1,142	0.09%
2020/12/16	0	0.00	3	83.37	84.40	-3	1,233	-0.24%
2020/12/15	1	82.10	2	82.00	82.10	-1	1,303	-0.08%
2020/12/14	0	0.00	1	83.70	82.90	-1	1,326	-0.08%
2020/12/11	2	82.50	0	0.00	82.40	2	1,338	0.15%
2020/12/10	1	84.00	0	0.00	83.80	1	1,346	0.07%
2020/12/04	1	83.80	0	0.00	84.50	1	1,487	0.07%
2020/12/03	3	84.27	0	0.00	83.80	3	1,489	0.20%
2020/12/02	4	84.30	1	84.50	84.20	3	1,487	0.20%
2020/12/01	0	0.00	7	84.09	84.00	-7	1,485	-0.47%
2020/11/30	0	0.00	1	86.60	84.70	-1	1,468	-0.07%
2020/11/27	2	86.00	0	0.00	85.80	2	1,456	0.14%
2020/11/23	0	0.00	2	87.00	88.50	-2	1,456	-0.14%
2020/11/20	2	87.00	0	0.00	86.50	2	1,460	0.14%
2020/11/19	2	85.80	0	0.00	86.20	2	1,417	0.14%
2020/11/13	1	87.20	1	85.00	84.60	0	1,460	0.00%
2020/11/12	0	0.00	1	86.00	85.40	-1	1,455	-0.07%
2020/11/09	0	0.00	20	83.02	83.30	-20	1,450	-1.38%
2020/11/06	0	0.00	6	82.75	83.00	-6	1,453	-0.41%
2020/11/05	3	83.23	2	82.90	82.80	1	1,481	0.07%
2020/11/04	23	83.50	1	82.90	82.50	22	1,473	1.49%
2020/10/29	0	0.00	1	80.20	80.40	-1	1,448	-0.07%
2020/10/28	1	81.00	0	0.00	80.80	1	1,448	0.07%
2020/10/23	0	0.00	2	82.70	82.70	-2	1,458	-0.14%
2020/10/21	0	0.00	1	81.90	81.60	-1	1,491	-0.07%
2020/10/19	0	0.00	4	80.55	80.50	-4	1,505	-0.27%
2020/10/14	0	0.00	2	81.20	80.90	-2	1,575	-0.13%
2020/10/13	0	0.00	1	80.70	80.70	-1	1,612	-0.06%
2020/10/08	1	80.30	1	80.20	80.20	0	1,648	0.00%
2020/10/06	0	0.00	1	81.40	80.90	-1	1,709	-0.06%
2020/09/30	0	0.00	1	80.50	80.60	-1	1,883	-0.05%
2020/09/29	1	80.30	1	80.60	80.60	0	1,915	0.00%
2020/09/28	16	82.79	8	84.04	81.10	8	1,913	0.42%
2020/09/25	3	80.13	2	80.20	79.80	1	1,770	0.06%
2020/09/24	0	0.00	3	83.97	84.40	-3	1,748	-0.17%
2020/09/22	1	82.20	0	0.00	81.80	1	1,728	0.06%
2020/09/21	1	84.10	0	0.00	84.30	1	1,720	0.06%
2020/09/18	1	85.20	13	85.82	85.00	-12	1,740	-0.69%
2020/09/17	1	83.40	2	84.15	82.80	-1	1,852	-0.05%
2020/09/15	4	83.00	4	82.75	82.10	0	1,890	0.00%
2020/09/14	0	0.00	1	81.50	82.10	-1	1,894	-0.05%
2020/09/11	2	80.50	1	79.60	79.60	1	1,933	0.05%
2020/09/10	1	83.20	1	81.90	82.70	0	1,933	0.00%
2020/09/09	2	82.45	4	82.73	82.70	-2	1,931	-0.10%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/02	0.1	81.80	0	0.00	80.80	0.1	2,029	0.00%
2020/08/28	0	0.00	3	80.93	80.80	-3	2,112	-0.14%
2020/08/27	1	80.30	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	3	79.83	81.10	-3	2,137	-0.14%
2020/08/20	9	77.01	0	0.00	76.60	9	2,159	0.42%
2020/08/19	2	83.40	3	83.07	81.70	-1	2,219	-0.05%
2020/08/18	2	82.45	7	82.96	82.50	-5	2,226	-0.22%
2020/08/17	4	80.15	11	79.91	82.00	-7	2,250	-0.31%
2020/08/14	1	78.50	25	77.88	78.30	-24	2,231	-1.08%
2020/08/13	15	78.46	1	78.50	77.70	14	2,250	0.62%
2020/08/11	1	79.00	1	80.90	78.30	0	2,303	0.00%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/06	1	79.00	0	0.00	78.70	1	2,326	0.04%
2020/08/05	3	79.50	1	79.90	80.00	2	2,339	0.09%
2020/07/31	4	77.90	0	0.00	78.00	4	2,472	0.16%
2020/07/30	1	78.00	1	78.90	78.30	0	2,635	0.00%
2020/07/29	1	77.70	2	76.00	78.00	-1	2,706	-0.04%
2020/07/28	12	77.92	1	78.70	76.40	11	2,733	0.40%
2020/07/27	3	78.93	1	77.60	78.20	2	2,807	0.07%
2020/07/24	1	80.90	3	80.40	80.50	-2	2,799	-0.07%
2020/07/23	1	82.10	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	2	83.25	83.90	-2	2,837	-0.07%
2020/07/20	7	80.17	1	80.60	81.40	6	2,852	0.21%
2020/07/17	4	79.93	3	81.40	79.60	1	2,856	0.04%
2020/07/16	1	82.30	3.1	83.42	82.50	-2.1	2,864	-0.07%
2020/07/15	2	83.40	3	84.30	82.50	-1	2,901	-0.03%
2020/07/14	0	0.00	4	85.25	84.80	-4	2,912	-0.14%
2020/07/13	7.1	86.38	6	85.97	85.40	1.1	2,912	0.04%
2020/07/10	7	87.73	0	0.00	84.40	7	2,898	0.24%
2020/07/09	17	88.20	2	86.15	87.50	15	2,857	0.52%
2020/07/08	0	0.00	1	83.60	83.60	-1	2,814	-0.04%
2020/07/03	1	82.10	0	0.00	82.00	1	2,912	0.03%
2020/07/02	3	83.77	1	85.20	83.60	2	2,925	0.07%
2020/07/01	0.1	83.80	1	83.50	83.40	-1	2,920	-0.03%
2020/06/30	0	0.00	0.8	83.70	83.70	-0.8	2,935	-0.03%
2020/06/29	0	0.00	6	83.75	83.20	-6	2,962	-0.20%
2020/06/24	9	90.49	6	87.80	85.10	3	2,946	0.10%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	6	82.55	0	0.00	81.40	6	2,821	0.21%
2020/06/19	2	82.10	1	82.30	81.50	1	2,810	0.04%
2020/06/18	3	83.20	1	83.20	83.00	2	2,818	0.07%
2020/06/17	3	83.80	2	83.25	84.10	1	2,787	0.04%
2020/06/16	0	0.00	0.5	83.00	83.00	-0.5	2,815	-0.02%
2020/06/15	10	81.15	5.1	81.79	81.60	4.9	2,819	0.17%
2020/06/12	1	77.10	0.9	78.60	78.40	0.1	2,875	0.01%
2020/06/11	3	80.80	0	0.00	79.00	3	2,899	0.10%
2020/06/10	4	82.60	3	83.20	83.00	1	2,932	0.03%
2020/06/09	0	0.00	2	82.75	83.10	-2	2,949	-0.07%
2020/06/08	2	82.05	5	82.40	81.60	-3	2,983	-0.10%
2020/06/05	18	83.04	13	83.43	82.40	5	3,019	0.17%
2020/06/04	2	82.10	5	81.08	82.50	-3	2,990	-0.10%
2020/06/03	2	80.75	0	0.00	80.30	2	3,022	0.07%
2020/06/02	0	0.00	1	79.50	79.50	-1	3,002	-0.03%
2020/05/29	4	77.95	1	78.00	77.80	3	3,048	0.10%
2020/05/28	4	79.95	3	78.67	78.10	1	3,098	0.03%
2020/05/27	0	0.00	1	79.60	79.70	-1	3,096	-0.03%
2020/05/26	6	81.02	5	82.18	80.10	1	3,083	0.03%
2020/05/25	7	79.63	2	79.30	78.80	5	2,987	0.17%
2020/05/22	3	78.00	13	80.05	77.80	-10	2,962	-0.34%
2020/05/21	4	79.05	0	0.00	79.10	4	2,908	0.14%
2020/05/20	1	77.70	2	78.00	78.00	-1	2,908	-0.03%
2020/05/19	1	78.50	0	0.00	77.30	1	2,900	0.03%
2020/05/18	4	77.43	5	77.36	77.50	-1	2,885	-0.03%
2020/05/14	0	0.00	7	76.40	75.10	-7	2,869	-0.24%
2020/05/13	2	78.05	11	77.90	78.10	-9	2,853	-0.32%
2020/05/12	3	77.50	4	78.55	77.30	-1	2,854	-0.04%
2020/05/11	4	77.15	30	77.80	78.20	-26	2,866	-0.91%
2020/05/08	2	81.70	7	79.54	77.40	-5	2,874	-0.17%
2020/05/07	0	0.00	1	82.40	81.20	-1	2,834	-0.04%
2020/05/06	16	81.86	20	82.50	81.40	-4	2,806	-0.14%
2020/05/05	6	76.95	5	76.70	78.10	1	2,672	0.04%
2020/05/04	2	74.90	1	74.20	74.50	1	2,633	0.04%
2020/04/30	13	76.03	2	75.85	74.90	11	2,640	0.42%
2020/04/29	11	72.82	0	0.00	72.80	11	2,596	0.42%
2020/04/28	1	72.20	2	72.20	72.00	-1	2,618	-0.04%
2020/04/27	5	71.12	1	71.90	71.20	4	2,656	0.15%
2020/04/23	0	0.00	3	70.47	70.80	-3	2,670	-0.11%
2020/04/22	3	65.47	4	68.43	68.60	-1	2,669	-0.04%
2020/04/21	20	69.20	4	69.25	67.30	16	2,693	0.59%
2020/04/20	7	70.84	4	71.73	71.40	3	2,725	0.11%
2020/04/17	15	70.65	3	72.23	70.30	12	2,932	0.41%
2020/04/16	5	70.84	20	71.30	71.50	-15	2,951	-0.51%
2020/04/15	8	70.10	5	70.50	70.30	3	2,951	0.10%
2020/04/14	0	0.00	1	69.40	69.70	-1	2,954	-0.03%
2020/04/13	19	70.88	11	70.98	68.30	8	2,981	0.27%
2020/04/10	1	68.10	1	68.60	68.70	0	2,951	0.00%
2020/04/09	4	67.40	22	67.90	69.10	-18	3,002	-0.60%
2020/04/08	6	63.35	0	0.00	64.10	6	2,955	0.20%
2020/04/07	7	63.63	0	0.00	63.80	7	3,115	0.22%
2020/04/06	5	61.64	3	62.40	62.30	2	3,142	0.06%
2020/04/01	14	61.35	14	61.31	60.90	0	3,158	0.00%
2020/03/31	15	60.83	16	61.04	60.20	-1	3,164	-0.03%
2020/03/30	10	56.57	9	57.08	58.00	1	3,164	0.03%
2020/03/27	14	56.59	14	56.79	57.50	0	3,239	0.00%
2020/03/26	27	53.39	9	53.50	53.40	18	3,183	0.57%
2020/03/25	5	52.90	0	0.00	52.90	5	3,148	0.16%
2020/03/24	14	47.81	14	48.38	48.10	0	3,151	0.00%
2020/03/20	21	50.36	14	51.05	49.50	7	3,134	0.22%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	34	54.86	32	55.10	53.00	2	3,112	0.06%
2020/03/17	2	59.00	1	60.50	58.80	1	3,033	0.03%
2020/03/16	21	66.66	16	66.66	65.30	5	3,006	0.17%
2020/03/13	0	0.00	41	72.00	72.50	-41	2,948	-1.39%
2020/03/12	2	80.75	0	0.00	79.90	2	2,936	0.07%
2020/03/11	2	90.90	2.1	90.16	88.70	-0.1	2,899	0.00%
2020/03/10	4	93.40	2	93.60	93.00	2	2,887	0.07%
2020/03/09	49	96.52	15	97.55	94.70	34	2,888	1.18%
2020/03/05	4	95.78	10	95.60	95.30	-6	2,917	-0.21%
2020/03/03	14	94.24	9	94.23	94.60	5	3,094	0.16%
2020/03/02	3	87.40	5	86.70	88.30	-2	3,082	-0.06%
2020/02/24	2	92.60	0	0.00	91.50	2	3,275	0.06%
2020/02/21	0	0.00	1	93.40	93.20	-1	3,371	-0.03%
2020/02/20	1	94.30	1	93.00	93.00	0	3,429	0.00%
2020/02/19	5	93.76	0	0.00	93.60	5	3,438	0.15%
2020/02/18	1	93.60	1	93.00	93.00	0	3,487	0.00%
2020/02/13	1	93.50	2	93.25	91.80	-1	3,608	-0.03%
2020/02/11	4	91.88	3	92.23	91.40	1	3,771	0.03%
2020/02/10	0	0.00	3	88.73	89.80	-3	3,787	-0.08%
2020/02/07	2	89.50	0	0.00	88.70	2	3,856	0.05%
2020/02/06	2	91.70	0	0.00	90.20	2	3,854	0.05%
2020/02/05	1	91.00	0	0.00	90.80	1	3,968	0.03%
2020/02/04	1	89.80	0	0.00	90.10	1	3,969	0.03%
2020/02/03	4	86.60	5	87.66	88.00	-1	3,941	-0.03%
2020/01/31	7	93.31	1	93.10	91.50	6	3,920	0.15%
2020/01/30	9	97.73	1	98.80	93.60	8	3,935	0.20%
2020/01/20	0	0.00	1	104.50	104.00	-1	3,952	-0.03%
2020/01/16	2	104.50	0	0.00	105.00	2	3,896	0.05%
2020/01/15	12	106.50	0	0.00	105.50	12	3,873	0.31%
2020/01/14	21	106.95	34	107.97	107.00	-13	3,844	-0.34%
2020/01/13	29	114.17	81	113.28	109.00	-52	3,798	-1.37%
2020/01/10	26	113.75	8	114.25	114.50	18	3,577	0.50%
2020/01/09	14	111.46	8	111.63	112.50	6	3,525	0.17%
2020/01/08	1	109.00	0	0.00	109.50	1	3,538	0.03%
2020/01/07	6	112.58	9	108.56	108.00	-3	3,530	-0.08%
2020/01/06	3	115.33	7.1	117.61	113.50	-4.1	3,479	-0.12%
2020/01/03	6	115.75	8	117.94	116.50	-2	3,450	-0.06%
2020/01/02	13	117.50	6	117.50	117.50	7	3,391	0.21%
2019/12/31	3	116.67	44	115.67	115.00	-41	3,371	-1.22%
2019/12/30	58	114.65	21.1	112.34	115.00	37	3,205	1.15%
2019/12/27	0	0.00	1	111.50	110.50	-1	3,201	-0.03%
2019/12/26	0	0.00	5	111.20	114.00	-5	3,302	-0.15%
2019/12/24	2	111.50	2	111.00	111.00	0	3,346	0.00%
2019/12/23	12	112.17	7	110.21	113.00	5	3,320	0.15%
2019/12/20	4	105.88	3	105.50	106.50	1	3,228	0.03%
2019/12/19	3	105.17	3	105.67	104.50	0	3,221	0.00%
2019/12/17	2	105.25	1	106.00	105.00	1	3,222	0.03%
2019/12/13	4	106.75	2	106.50	108.00	2	3,217	0.06%
2019/12/12	0	0.00	2	107.75	107.50	-2	3,211	-0.06%
2019/12/11	0	0.00	8	108.56	109.00	-8	3,208	-0.25%
2019/12/10	7	111.86	2	113.00	111.50	5	3,182	0.16%
2019/12/09	7	113.07	10	112.45	113.00	-3	3,261	-0.09%
2019/12/06	4	111.25	0	0.00	111.50	4	3,252	0.12%
2019/12/05	7	111.57	8	110.44	112.00	-1	3,255	-0.03%
2019/12/04	3	106.83	3	107.00	109.00	0	3,245	0.00%
2019/12/03	3	109.50	0	0.00	108.00	3	3,270	0.09%
2019/12/02	2	109.50	1	111.00	109.50	1	3,336	0.03%
2019/11/29	1	112.00	4	112.75	111.50	-3	3,315	-0.09%
2019/11/28	2	114.75	2	114.50	114.00	0	3,322	0.00%
2019/11/27	1	115.50	3	116.00	115.50	-2	3,319	-0.06%
2019/11/26	7	113.00	15	113.33	115.00	-8	3,305	-0.24%
2019/11/25	6	111.42	3	112.33	109.00	3	3,207	0.09%
2019/11/22	4	110.13	10	109.75	110.00	-6	3,145	-0.19%
2019/11/21	2	108.00	10	108.75	110.00	-8	3,133	-0.26%
2019/11/20	1	107.00	11	107.77	107.00	-10	3,193	-0.31%
2019/11/19	18	111.11	8	111.75	110.00	10	3,194	0.31%
2019/11/18	6	110.42	12.2	111.59	112.00	-6.2	3,200	-0.19%
2019/11/15	8	108.13	19	107.58	108.50	-11	3,213	-0.34%
2019/11/14	9	103.22	18	102.67	102.50	-9	3,154	-0.29%
2019/11/13	2	107.00	1	108.50	106.50	1	3,122	0.03%
2019/11/12	8	107.81	10	108.40	109.50	-2	3,157	-0.06%
2019/11/11	8	106.44	13	106.46	105.50	-5	3,147	-0.16%
2019/11/08	12	107.67	15	108.46	105.50	-3	3,212	-0.09%
2019/11/07	2	106.00	2	106.25	106.00	0	3,154	0.00%
2019/11/06	8	106.63	2	106.25	106.50	6	3,147	0.19%
2019/11/05	23	106.07	23.1	106.35	107.00	-0.1	3,100	0.00%
2019/11/01	14	99.57	27	99.89	101.50	-13	3,113	-0.42%
2019/10/31	6.1	98.53	3	99.73	97.50	3.1	3,097	0.10%
2019/10/30	16	99.24	41	100.02	99.00	-25	3,173	-0.79%
2019/10/29	9	97.71	2	97.50	97.20	7	3,287	0.21%
2019/10/28	0	0.00	6	96.30	96.60	-6	3,349	-0.18%
2019/10/25	7	96.29	3	97.57	96.00	4	3,348	0.12%
2019/10/24	8	96.68	8	96.71	96.80	0	3,349	0.00%
2019/10/23	5.1	94.41	5	94.60	95.20	0.1	3,337	0.00%
2019/10/22	2	91.70	0	0.00	91.10	2	3,340	0.06%
2019/10/21	1	91.40	0	0.00	91.10	1	3,361	0.03%
2019/10/18	1	92.00	4	92.03	92.30	-3	3,399	-0.09%
2019/10/17	6	89.75	7	91.81	92.50	-1	3,472	-0.03%
2019/10/16	1	90.10	46	90.88	90.10	-45	3,566	-1.26%
2019/10/15	8	90.99	0	0.00	91.00	8	3,637	0.22%
2019/10/14	5	92.60	5	92.72	92.60	0	3,794	0.00%
2019/10/09	19	92.39	1	93.70	91.70	18	3,964	0.45%
2019/10/07	3	96.03	1.1	95.81	95.60	2	4,068	0.05%
2019/10/04	4	96.25	1	96.50	95.60	3	4,107	0.07%
2019/10/03	5	96.70	4	98.53	96.00	1	4,147	0.02%
2019/10/02	3	96.87	4	96.65	97.00	-1	4,235	-0.02%
2019/10/01	26	98.78	1	99.70	98.10	25	4,277	0.58%
2019/09/27	72	99.88	22	99.63	99.10	50	4,321	1.16%
2019/09/26	9.1	102.21	42	102.36	102.00	-32.9	4,443	-0.74%
2019/09/25	26	97.64	25	98.48	99.10	1	4,626	0.02%
2019/09/24	1	95.60	1	96.20	96.10	0	4,636	0.00%
2019/09/23	1	96.10	1	96.40	96.40	0	4,675	0.00%
2019/09/20	3	95.60	0	0.00	95.20	3	4,734	0.06%
2019/09/19	2	95.60	2	95.60	95.50	0	4,801	0.00%
2019/09/18	6	95.77	2	96.70	95.70	4	4,887	0.08%
2019/09/17	2	96.40	1	96.40	96.30	1	4,952	0.02%
2019/09/16	12	94.39	1	94.50	95.10	11	5,076	0.22%
2019/09/12	1	94.90	0	0.00	94.80	1	5,214	0.02%
2019/09/11	32	95.36	20.1	94.65	95.20	12	5,336	0.22%
2019/09/10	0	0.00	18	99.90	99.10	-18	5,396	-0.33%
2019/09/09	2	99.50	2	98.90	99.50	0	5,725	0.00%
2019/09/06	26	98.32	1	97.80	98.00	25	5,913	0.42%
2019/09/05	13	99.70	2	101.10	99.40	11	5,986	0.18%
2019/09/04	1	103.00	7	103.07	102.00	-6	5,991	-0.10%
2019/09/03	10	100.50	6	100.92	100.50	4	5,967	0.07%
2019/09/02	2	100.25	3	100.50	100.00	-1	6,010	-0.02%
2019/08/30	2	99.30	2	99.40	98.90	0	6,027	0.00%
2019/08/29	2	99.40	2	99.50	98.80	0	6,064	0.00%
2019/08/28	5	98.40	6	98.70	99.50	-1	6,050	-0.02%
2019/08/27	5	96.82	0	0.00	96.20	5	6,103	0.08%
2019/08/26	13	96.62	0	0.00	96.10	13	6,136	0.21%
2019/08/23	10	99.52	11	99.80	98.10	-1	6,163	-0.02%
2019/08/22	16	98.27	4	98.28	97.00	12	6,147	0.20%
2019/08/21	3	97.60	0	0.00	97.70	3	6,203	0.05%
2019/08/20	4	98.48	7	98.93	99.10	-3	6,208	-0.05%
2019/08/19	0	0.00	6	94.72	95.30	-6	6,310	-0.10%
2019/08/16	7	91.93	0	0.00	91.50	7	6,389	0.11%
2019/08/15	7	93.71	0	0.00	92.50	7	6,509	0.11%
2019/08/14	0	0.00	6	97.50	96.40	-6	6,532	-0.09%
2019/08/13	11	99.23	15	99.85	98.00	-4	6,534	-0.06%
2019/08/12	1	95.30	6	95.52	95.30	-5	6,536	-0.08%
2019/08/08	6	95.15	4	94.93	94.40	2	6,801	0.03%
2019/08/07	13	93.23	11	93.65	94.20	2	6,967	0.03%
2019/08/06	6	92.87	5	94.50	94.50	1	6,981	0.01%
2019/08/05	9	96.13	17	96.08	91.80	-8	6,942	-0.12%
2019/08/02	3	99.23	10	99.05	98.40	-7	6,904	-0.10%
2019/08/01	53	101.00	44	99.15	99.00	9	6,905	0.13%
2019/07/31	48.1	99.13	52.7	100.01	98.80	-4.7	6,888	-0.07%
2019/07/30	11	111.00	0	0.00	108.50	11	6,670	0.17%
2019/07/29	2	122.00	3	122.33	120.50	-1	6,669	-0.01%
2019/07/26	0	0.00	0.1	122.00	121.50	-0.1	6,751	0.00%
2019/07/25	4	120.62	4	120.38	120.00	0	6,772	0.00%
2019/07/24	12.2	123.84	12	124.67	123.00	0.2	6,857	0.00%
2019/07/23	32	122.50	32	121.00	121.00	0	6,929	0.00%
2019/07/22	2.5	121.60	2.1	121.33	121.50	0.4	7,018	0.01%
2019/07/19	47	122.96	38	120.61	120.50	9	7,121	0.13%
2019/07/18	41	124.16	41	125.33	122.50	0	7,141	0.00%
2019/07/17	8	124.00	7	124.36	124.00	1	7,199	0.01%
2019/07/16	48	124.04	48	124.82	124.00	0	7,198	0.00%
2019/07/15	43	119.83	58	119.95	122.00	-15	7,043	-0.21%
2019/07/12	9	117.44	6	117.42	117.00	3	6,933	0.04%
2019/07/11	3	114.50	14	115.71	114.50	-11	6,962	-0.16%
2019/07/10	45	116.19	38	117.01	117.00	7	7,052	0.10%
2019/07/09	51.1	115.28	34	115.50	115.00	17.1	7,262	0.24%
2019/07/08	43	117.09	58	116.09	115.00	-15	7,385	-0.20%
2019/07/05	26	117.96	41	118.07	120.00	-15	7,655	-0.20%
2019/07/04	3	118.50	2	118.00	117.00	1	7,735	0.01%
2019/07/03	43	118.43	54.1	118.77	118.00	-11.1	7,830	-0.14%
2019/07/02	57	116.04	26	117.38	117.00	31	7,847	0.40%
2019/07/01	4	112.00	36	111.79	112.00	-32	7,776	-0.41%
2019/06/28	4	111.88	10	111.55	111.50	-6	7,896	-0.08%
2019/06/27	32	112.11	12	112.33	113.00	20	7,985	0.25%
2019/06/26	36	111.69	37	112.16	111.00	-1	8,050	-0.01%
2019/06/25	1.1	111.91	8	111.81	112.00	-6.9	8,132	-0.08%
2019/06/24	28	114.55	41	114.59	113.50	-13	8,241	-0.16%
2019/06/21	14	116.89	6	118.00	116.00	8	8,307	0.10%
2019/06/20	8	116.31	11.1	114.39	117.00	-3.1	8,286	-0.04%
2019/06/19	5	113.10	5	113.30	113.00	0	8,261	0.00%
2019/06/18	12	111.21	11	113.64	110.50	1	8,390	0.01%
2019/06/17	68	111.26	103	111.60	112.50	-35	8,383	-0.42%	大賣/
2019/06/14	12	106.46	19	106.16	107.00	-7	8,255	-0.08%
2019/06/13	6	104.00	3	104.50	102.50	3	8,148	0.04%
2019/06/12	1	101.00	7	102.64	104.00	-6	8,351	-0.07%
2019/06/11	41	102.80	39	101.50	101.00	2	8,488	0.02%
2019/06/10	13	100.62	15	101.05	103.00	-2	8,928	-0.02%
2019/06/06	18	98.51	18	98.39	98.80	0	9,213	0.00%
2019/06/05	14.1	99.65	17	100.35	98.50	-2.9	9,261	-0.03%
2019/06/04	10	101.50	8	102.19	101.00	2	9,309	0.02%
2019/06/03	20	102.18	9	104.17	100.50	11	9,497	0.12%
2019/05/31	9	104.89	4	104.25	103.50	5	9,559	0.05%
2019/05/30	7	104.64	4	104.38	104.00	3	9,631	0.03%
2019/05/29	18	107.17	14	107.07	105.00	4	9,784	0.04%
2019/05/28	10.1	106.27	26	106.21	108.50	-15.9	9,943	-0.16%
2019/05/27	5	103.60	1	104.00	104.00	4	9,925	0.04%
2019/05/24	18	107.33	12	108.29	104.50	6	10,059	0.06%
2019/05/23	15	103.07	12	103.96	105.00	3	9,946	0.03%
2019/05/22	23.1	102.59	11	103.68	101.50	12.1	9,930	0.12%
2019/05/21	5	99.48	4	100.13	100.00	1	9,909	0.01%
2019/05/20	3	99.47	1	97.80	97.80	2	10,089	0.02%
2019/05/17	6	100.13	6	99.93	99.80	0	10,302	0.00%
2019/05/16	30	101.83	9	102.67	100.00	21	10,309	0.20%
2019/05/15	10	99.87	20	99.25	102.00	-10	10,145	-0.10%
2019/05/14	3	90.23	1	90.90	93.00	2	10,134	0.02%
2019/05/13	2	92.15	1	93.20	91.50	1	10,344	0.01%
2019/05/10	5	92.16	5	93.46	91.50	0	10,486	0.00%
2019/05/09	12	97.08	6	93.22	92.70	6	10,509	0.06%
2019/05/08	13	99.05	11	98.98	97.80	2	10,650	0.02%
2019/05/07	5	98.80	4	98.85	98.80	1	10,661	0.01%
2019/05/06	4	98.68	7	99.99	96.60	-3	10,796	-0.03%
2019/05/03	8	98.19	9	96.94	98.70	-1	10,910	-0.01%
2019/05/02	5	93.16	1	94.20	94.80	4	10,931	0.04%
2019/04/30	49	93.58	51	93.67	94.00	-2	10,897	-0.02%
2019/04/29	9	91.92	2	91.90	89.80	7	10,771	0.06%
2019/04/26	11	97.29	14	98.04	95.00	-3	10,651	-0.03%
2019/04/25	16	99.55	11	101.23	98.00	5	10,556	0.05%
2019/04/24	10	109.45	22	105.68	104.00	-12	10,417	-0.12%
2019/04/23	70	109.86	13	109.58	110.00	57	10,323	0.55%
2019/04/22	4	107.00	5	105.10	105.50	-1	10,162	-0.01%
2019/04/19	5	103.50	0	0.00	101.50	5	10,128	0.05%
2019/04/18	3	104.50	2	106.00	104.00	1	10,111	0.01%
2019/04/17	8	108.13	6	108.25	106.50	2	10,075	0.02%
2019/04/16	17	105.09	25	105.20	105.50	-8	10,023	-0.08%
2019/04/15	24	107.29	33	108.12	105.50	-9	9,913	-0.09%
2019/04/12	36	113.08	28	113.93	112.50	8	9,713	0.08%
2019/04/11	54	110.03	68	111.50	110.50	-14	9,613	-0.15%
2019/04/10	16	115.44	18	115.25	117.00	-2	9,301	-0.02%
2019/04/09	18	115.58	17	114.24	113.00	1	9,170	0.01%
2019/04/08	25	116.56	23	115.72	113.00	2	9,023	0.02%
2019/04/03	25	121.32	19	120.76	120.00	6	8,840	0.07%
2019/04/02	19	116.95	13	114.81	115.50	6	8,605	0.07%
2019/04/01	4.1	120.72	8	123.13	117.50	-4	8,423	-0.05%
2019/03/29	9	122.50	11	123.55	121.50	-2	8,290	-0.02%
2019/03/28	13.1	124.08	12	125.54	125.00	1.1	8,214	0.01%
2019/03/27	28.1	127.35	19	125.76	125.00	9.1	8,173	0.11%
2019/03/26	10	133.35	11	133.91	131.00	-1	8,153	-0.01%
2019/03/25	19	133.87	25.1	132.68	135.50	-6.1	8,054	-0.08%
2019/03/22	27	132.78	35	132.71	134.50	-8	7,981	-0.10%
2019/03/21	34	133.47	37	133.81	135.00	-3	7,915	-0.04%
2019/03/20	26	127.98	24	128.06	131.00	2	7,718	0.03%
2019/03/19	25	127.52	28.1	127.67	126.00	-3.1	7,683	-0.04%
2019/03/18	10	124.80	10	124.15	124.50	0	7,562	0.00%
2019/03/15	60	125.37	34	126.97	125.00	26	7,641	0.34%
2019/03/14	26	124.10	35	124.77	127.00	-9	7,503	-0.12%
2019/03/13	123.1	124.66	108	123.29	123.00	15.1	7,558	0.20%	大買/大賣/
2019/03/12	47	116.16	46	115.79	118.50	1	7,103	0.01%
2019/03/11	5	107.50	78	109.16	108.00	-73	6,854	-1.07%
2019/03/08	7	107.93	21	107.29	111.50	-14	6,836	-0.20%
2019/03/07	14	109.54	21	112.17	108.00	-7	6,888	-0.10%
2019/03/06	7	108.36	17	109.88	111.00	-10	6,788	-0.15%
2019/03/05	36	106.71	41	107.15	105.50	-5	6,726	-0.07%
2019/03/04	41	106.21	16	107.59	103.50	25	6,741	0.37%
2019/02/27	15	103.97	40	103.16	106.00	-25	6,653	-0.38%
2019/02/26	35	97.59	20	98.34	96.50	15	6,614	0.23%
2019/02/25	81	97.21	15	97.86	96.20	66	6,869	0.96%
2019/02/22	46	104.61	38	105.20	106.00	8	6,893	0.12%
2019/02/21	13	107.69	8	108.44	106.50	5	6,847	0.07%
2019/02/20	17	109.53	81.2	108.94	111.00	-64.2	6,946	-0.92%
2019/02/19	21	109.86	13	109.92	109.00	8	6,887	0.12%
2019/02/18	34	100.69	18.1	103.95	107.00	15.9	6,640	0.24%
2019/02/15	21	99.35	71	98.90	97.30	-50	6,388	-0.78%
2019/02/14	22	97.37	149.1	98.03	97.40	-127.1	6,291	-2.02%	大賣/鉅額交易
2019/02/13	29.2	98.93	11	98.38	99.10	18.2	6,187	0.29%
2019/02/12	132	94.97	119	94.57	95.80	13	6,032	0.22%	大買/大賣/
2019/02/11	195	88.96	102	89.13	91.00	93	5,808	1.60%	大買/大賣/
2019/01/30	22	84.17	32	84.54	82.80	-10	5,644	-0.18%
2019/01/29	41	82.30	22	83.07	83.80	19	5,605	0.34%
2019/01/28	46	80.98	7.1	81.10	81.10	38.9	5,443	0.71%
2019/01/25	34	80.36	21.1	80.56	80.80	12.9	5,397	0.24%
2019/01/24	37	78.83	30	78.80	79.90	7	5,292	0.13%
2019/01/23	24.2	75.84	19	75.70	76.20	5.2	5,181	0.10%
2019/01/22	2	73.75	2	73.00	72.20	0	5,161	0.00%
2019/01/21	0	0.00	1	72.70	72.70	-1	5,279	-0.02%
2019/01/18	4	73.03	2.1	73.31	72.50	1.9	5,389	0.04%
2019/01/17	0	0.00	22	71.64	70.00	-22	5,515	-0.40%
2019/01/16	0	0.00	1	72.00	72.00	-1	5,672	-0.02%
2019/01/15	0	0.00	6	73.28	73.10	-6	5,906	-0.10%
2019/01/14	0	0.00	3	72.73	72.80	-3	5,989	-0.05%
2019/01/11	15	73.59	82	72.65	72.20	-67	6,089	-1.10%
2019/01/10	2	76.65	0	0.00	76.30	2	6,209	0.03%
2019/01/09	5	76.24	20	76.22	76.00	-15	6,455	-0.23%
2019/01/08	14	77.81	11	78.53	77.50	3	6,583	0.05%
2019/01/07	3	76.43	0	0.00	76.20	3	6,834	0.04%
2019/01/04	27	76.73	14	77.09	75.70	13	6,930	0.19%
2019/01/03	16	77.20	11	77.55	77.20	5	7,041	0.07%
2019/01/02	46	77.77	34	77.67	77.30	12	7,151	0.17%
2018/12/28	2.1	73.90	2	73.60	74.10	0.1	7,466	0.00%
2018/12/27	0	0.00	1	73.70	72.80	-1	7,653	-0.01%
2018/12/25	2	73.15	0	0.00	73.10	2	7,647	0.03%
2018/12/24	0	0.00	1	74.10	74.20	-1	7,653	-0.01%
2018/12/22	0	0.00	1	72.50	72.50	-1	7,636	-0.01%
2018/12/21	0	0.00	2	73.50	73.50	-2	7,630	-0.03%
2018/12/20	20	71.66	26	71.13	73.40	-6	7,589	-0.08%
2018/12/19	20	74.58	15	72.00	71.30	5	7,486	0.07%
2018/12/18	6	79.80	3	80.83	79.00	3	7,334	0.04%
2018/12/17	13	79.85	3	81.00	80.90	10	7,298	0.14%
2018/12/14	0	0.00	1	80.80	79.20	-1	7,283	-0.01%
2018/12/13	6	80.15	4	81.03	80.70	2	7,234	0.03%
2018/12/12	5	82.24	14	82.67	81.60	-9	7,186	-0.13%
2018/12/11	4	80.00	62	80.76	80.00	-58	7,080	-0.82%
2018/12/10	111	80.28	54	81.29	79.20	57	7,022	0.81%	大買/
2018/12/07	4.3	77.03	5.1	77.28	80.20	-0.9	6,862	-0.01%
2018/12/06	14	79.69	31	78.53	74.10	-17	6,722	-0.25%
2018/12/05	0	0.00	43	76.90	77.70	-43	6,497	-0.66%
2018/12/04	6	78.53	6	79.58	77.10	0	6,469	0.00%
2018/12/03	5	78.96	5	78.88	78.80	0	6,434	0.00%
2018/11/30	91	79.65	52	79.35	78.00	39	6,371	0.61%
2018/11/29	40.1	78.17	37	77.87	77.90	3.1	6,209	0.05%
2018/11/28	17	78.01	11	78.95	76.10	6	6,073	0.10%
2018/11/27	13	77.62	19	77.85	78.20	-6	5,967	-0.10%
2018/11/26	8	75.90	22	75.31	76.40	-14	5,845	-0.24%
2018/11/23	61	76.05	61	76.11	75.60	0	5,714	0.00%
2018/11/22	229	74.61	229	74.77	73.80	0	5,505	0.00%	大買/大賣/
2018/11/21	66	70.45	67	69.60	70.50	-1	5,205	-0.02%
2018/11/20	1	64.20	59	64.17	64.10	-58	4,983	-1.16%
2018/11/19	41	64.53	6	64.58	64.60	35	4,935	0.71%
2018/11/16	30	59.73	14	60.50	62.30	16	4,731	0.34%
2018/11/14	5	57.84	1	58.10	57.20	4	4,642	0.09%
2018/11/12	1	58.10	0	0.00	58.10	1	4,641	0.02%
2018/11/09	1	59.40	0	0.00	59.40	1	4,649	0.02%
2018/11/08	10	60.50	0	0.00	59.00	10	4,641	0.22%
2018/11/07	0	0.00	3	59.90	60.20	-3	4,623	-0.06%
2018/11/06	4	59.48	8	60.40	59.20	-4	4,648	-0.09%
2018/11/05	9	58.90	3	59.10	58.60	6	4,615	0.13%
2018/11/02	3	61.97	33	60.95	60.10	-30	4,580	-0.65%
2018/11/01	4	61.55	35	60.91	60.80	-31	4,565	-0.68%
2018/10/31	31	58.84	41	58.92	59.70	-10	4,525	-0.22%
2018/10/30	16	59.64	13	59.15	59.00	3	4,504	0.07%
2018/10/29	23	57.63	4	56.78	58.70	19	4,479	0.42%
2018/10/26	48	63.07	12	63.18	60.30	36	4,417	0.81%
2018/10/25	42	62.69	41	63.03	63.30	1	4,334	0.02%
2018/10/24	44	64.99	44	64.16	63.00	0	4,179	0.00%
2018/10/23	21	67.80	68	69.26	65.90	-47	4,012	-1.17%
2018/10/22	9	67.66	11	67.74	66.20	-2	3,782	-0.05%
2018/10/19	28	66.24	18	66.33	67.60	10	3,731	0.27%
2018/10/18	79	67.17	38	67.74	66.00	41	3,623	1.13%
2018/10/17	46	65.96	36	66.71	67.20	10	3,478	0.29%
2018/10/16	52	65.41	63	65.17	63.40	-11	3,237	-0.34%
2018/10/15	109	64.96	125	65.05	65.90	-16	3,152	-0.51%	大買/大賣/
2018/10/12	10	60.41	5	62.80	63.80	5	2,834	0.18%
2018/10/11	23	58.16	7	58.46	58.00	16	2,746	0.58%
2018/10/09	12	62.48	24	61.72	61.00	-12	2,633	-0.46%
2018/10/08	52	60.73	42	61.69	62.50	10	2,566	0.39%
2018/10/05	6	55.63	14	57.56	58.30	-8	2,235	-0.36%
2018/10/03	5	52.40	0	0.00	51.90	5	2,178	0.23%
2018/10/02	0	0.00	7	53.37	52.80	-7	2,215	-0.32%
2018/10/01	2	52.60	2	52.90	53.20	0	2,299	0.00%
2018/09/28	2	52.60	0	0.00	51.60	2	2,343	0.09%
2018/09/27	0	0.00	2	52.20	52.10	-2	2,397	-0.08%
2018/09/26	2	53.20	2	52.10	52.10	0	2,480	0.00%
2018/09/25	1	52.20	1	52.80	52.80	0	2,515	0.00%
2018/09/21	2	51.50	2	51.50	51.40	0	2,522	0.00%
2018/09/20	4	51.60	1	52.90	51.00	3	2,527	0.12%
2018/09/19	2	51.10	2	50.80	50.70	0	2,520	0.00%
2018/09/14	5	54.54	3	54.77	54.50	2	2,606	0.08%
2018/09/13	3	52.00	3	51.70	52.10	0	2,646	0.00%
2018/09/12	0	0.00	1	52.80	51.70	-1	2,674	-0.04%
2018/09/11	0	0.00	1	53.00	53.20	-1	2,726	-0.04%
2018/09/10	1	52.60	1	53.90	52.60	0	2,773	0.00%
2018/09/07	7	57.37	4	58.88	55.00	3	2,856	0.11%
2018/09/04	3	61.80	0	0.00	61.80	3	3,243	0.09%
2018/09/03	3	62.17	0	0.00	61.60	3	3,298	0.09%
2018/08/30	2	62.60	0	0.00	62.50	2	3,675	0.05%
2018/08/29	1	62.60	0	0.00	63.00	1	3,818	0.03%
2018/08/28	1	64.20	1	63.90	62.30	0	4,051	0.00%
2018/08/27	2	61.10	0	0.00	61.30	2	4,378	0.05%
2018/08/24	2	60.60	0	0.00	60.40	2	4,642	0.04%
2018/08/21	3	63.73	0	0.00	63.30	3	4,794	0.06%
2018/08/20	2	63.00	1	63.00	63.00	1	4,813	0.02%
2018/08/17	8	65.69	3	66.00	63.50	5	4,855	0.10%
2018/08/16	5	62.24	1	61.50	63.50	4	4,894	0.08%
2018/08/15	7	63.59	4	62.75	62.40	3	5,003	0.06%
2018/08/14	0	0.00	3	63.30	65.00	-3	5,035	-0.06%
2018/08/13	14	64.84	3	65.27	63.10	11	5,122	0.21%
2018/08/10	37	69.53	12	68.75	68.50	25	5,170	0.48%
2018/08/09	15	69.12	3	68.90	69.00	12	5,233	0.23%
2018/08/08	8	70.89	5	71.58	69.70	3	5,338	0.06%
2018/08/07	9	70.87	0	0.00	70.40	9	5,395	0.17%
2018/08/06	1	72.40	14	72.66	72.60	-13	5,481	-0.24%
2018/08/03	2	70.50	9	70.80	71.80	-7	5,493	-0.13%
2018/08/02	8	70.71	9	70.61	69.00	-1	5,629	-0.02%
2018/08/01	1	68.90	0	0.00	69.10	1	5,726	0.02%
2018/07/31	2	67.55	0	0.00	67.20	2	5,789	0.03%
2018/07/27	5	68.50	2	69.00	68.50	3	6,185	0.05%
2018/07/26	5	69.98	0	0.00	69.10	5	6,384	0.08%
2018/07/25	0	0.00	1	69.10	69.00	-1	6,470	-0.02%
2018/07/24	13	68.38	13	69.54	69.90	0	6,670	0.00%
2018/07/23	2	67.00	2	67.15	67.10	0	6,880	0.00%
2018/07/20	7	71.96	11	71.29	69.20	-4	7,331	-0.05%
2018/07/19	4	70.15	3	70.60	69.00	1	7,533	0.01%
2018/07/18	5	72.14	2	70.20	69.60	3	7,690	0.04%
2018/07/17	20	72.40	11	72.85	71.30	9	7,892	0.11%
2018/07/16	9	74.57	19	75.75	74.70	-10	8,350	-0.12%
2018/07/13	4	72.33	6	72.17	72.10	-2	8,375	-0.02%
2018/07/12	9	70.51	13	70.37	70.90	-4	8,422	-0.05%
2018/07/11	13	69.05	7	68.61	68.00	6	8,458	0.07%
2018/07/10	12	66.48	7	67.50	67.30	5	8,500	0.06%
2018/07/09	11	67.20	12	67.02	67.80	-1	8,641	-0.01%
2018/07/06	5	63.46	1	63.50	62.80	4	8,858	0.05%
2018/07/05	8	66.14	2	66.10	65.10	6	8,967	0.07%
2018/07/04	7	69.36	3	69.90	67.50	4	9,071	0.04%
2018/07/03	5	76.60	2	75.80	73.50	3	9,087	0.03%
2018/07/02	5	78.18	3	78.53	77.90	2	9,095	0.02%
2018/06/29	1	77.20	0	0.00	76.80	1	9,088	0.01%
2018/06/28	3	76.53	3	77.77	76.80	0	9,137	0.00%
2018/06/27	12	77.82	11	78.50	77.10	1	9,111	0.01%
2018/06/26	18	78.40	10	81.20	78.20	8	9,109	0.09%
2018/06/25	19	82.22	13	82.67	81.80	6	9,075	0.07%
2018/06/22	20	85.02	14	85.46	83.30	6	9,151	0.07%
2018/06/21	1	83.80	8	85.09	85.00	-7	9,106	-0.08%
2018/06/20	7	83.93	6	84.37	82.90	1	9,071	0.01%
2018/06/19	10	83.76	9	84.44	83.30	1	9,004	0.01%
2018/06/15	17	84.75	6	85.28	83.50	11	8,952	0.12%
2018/06/14	14	88.11	13	88.88	87.30	1	8,842	0.01%
2018/06/13	36	89.66	41	89.99	88.20	-5	8,725	-0.06%
2018/06/12	16	88.92	19	89.24	87.30	-3	8,543	-0.04%
2018/06/11	7	85.73	4	85.05	86.00	3	8,383	0.04%
2018/06/08	13	88.15	5	89.14	84.90	8	8,330	0.10%
2018/06/07	16	91.31	16	90.63	89.10	0	8,154	0.00%
2018/06/06	16	88.99	8	88.44	88.80	8	7,921	0.10%
2018/06/05	20	89.25	51	89.38	88.90	-31	7,773	-0.40%
2018/06/04	27	91.17	35	90.42	87.10	-8	7,532	-0.11%
2018/06/01	36	82.31	38	83.57	86.30	-2	7,180	-0.03%
2018/05/31	6	76.48	12	76.17	78.50	-6	6,909	-0.09%
2018/05/30	6	72.93	7	72.87	72.00	-1	6,813	-0.01%
2018/05/29	4	72.43	0	0.00	72.00	4	6,763	0.06%
2018/05/28	4	73.90	2	74.20	73.90	2	6,727	0.03%
2018/05/25	2	74.00	4	75.00	74.00	-2	6,697	-0.03%
2018/05/24	17	76.88	0	0.00	77.00	17	6,643	0.26%
2018/05/23	7	76.84	12	76.07	77.60	-5	6,567	-0.08%
2018/05/22	1	74.00	1	73.80	73.40	0	6,431	0.00%
2018/05/21	9	72.36	11	73.14	73.40	-2	6,376	-0.03%
2018/05/18	5	76.42	55	76.78	74.80	-50	6,269	-0.80%
2018/05/17	18	78.78	10	78.00	77.80	8	6,178	0.13%
2018/05/16	63	80.57	10	79.92	77.30	53	6,093	0.87%
2018/05/15	7	81.16	2	80.25	79.10	5	5,974	0.08%
2018/05/14	2	78.00	22	80.89	81.20	-20	5,886	-0.34%
2018/05/11	27	80.67	7	80.14	78.60	20	5,761	0.35%
2018/05/10	40	81.11	97	79.79	81.90	-57	5,666	-1.01%
2018/05/09	17	77.46	3	78.10	77.00	14	5,455	0.26%
2018/05/08	3	82.07	9	83.28	80.90	-6	5,277	-0.11%
2018/05/07	9	82.92	24	82.21	82.80	-15	5,180	-0.29%
2018/05/04	95	79.99	27	80.34	80.30	68	5,026	1.35%
2018/05/03	18	88.34	19	90.15	86.10	-1	4,759	-0.02%
2018/05/02	30	90.60	28	89.02	91.20	2	4,545	0.04%
2018/04/30	33	89.92	79	90.19	89.20	-46	4,420	-1.04%
2018/04/27	20	91.76	32	90.81	88.80	-12	4,208	-0.29%
2018/04/26	57	91.93	59	91.42	91.00	-2	3,949	-0.05%
2018/04/25	56	86.30	45	86.26	88.90	11	3,471	0.32%
2018/04/24	17	82.45	46	82.87	80.90	-29	3,192	-0.91%
2018/04/23	38	85.15	24	85.46	83.00	14	3,014	0.46%
2018/04/20	110	81.60	68	82.70	81.80	42	2,787	1.51%	大買/
2018/04/19	6	75.03	6	75.10	78.60	0	2,277	0.00%
2018/04/18	0	0.00	2	70.40	71.50	-2	2,129	-0.09%
2018/04/17	32	69.88	60	69.10	67.30	-28	2,016	-1.39%
2018/04/16	86	71.60	17	71.06	71.50	69	1,902	3.63%
2018/04/13	17	69.92	63	69.63	70.50	-46	1,770	-2.60%
2018/04/12	80	69.50	46	68.59	70.00	34	1,579	2.15%
2018/04/11	27	62.96	26.2	63.22	65.70	0.8	1,255	0.06%
2018/04/10	43	62.80	42	63.25	59.80	1	1,088	0.09%
2018/04/09	5	57.22	15	58.70	60.90	-10	926	-1.08%
2018/04/03	3	54.80	4	55.93	55.40	-1	816	-0.12%
2018/04/02	8	55.55	7	55.27	54.60	1	764	0.13%
2018/03/31	8	54.83	22	54.69	55.20	-14	730	-1.92%
2018/03/29	3	53.80	1	54.80	53.30	2	650	0.31%
2018/03/28	16	53.72	10	54.37	53.00	6	623	0.96%
2018/03/27	13	54.59	10	54.85	53.50	3	598	0.50%
2018/03/26	1	52.50	3	53.30	53.70	-2	488	-0.41%
2018/03/21	0	0.00	1	48.30	48.90	-1	420	-0.24%
2018/03/20	0	0.00	3	47.10	47.00	-3	400	-0.75%
2018/03/19	1	46.90	1	46.90	47.15	0	399	0.00%
2018/03/16	1	46.95	0	0.00	46.35	1	398	0.25%
2018/03/15	0	0.00	1	46.65	47.10	-1	392	-0.25%
2018/03/14	0	0.00	4	45.63	46.20	-4	381	-1.05%
2018/03/13	1	45.20	1	45.10	45.05	0	368	0.00%
2018/03/12	1	43.85	0	0.00	44.10	1	369	0.27%
2018/03/01	0	0.00	3	42.60	42.60	-3	374	-0.80%
2018/02/27	0	0.00	1	42.85	42.70	-1	378	-0.26%
2018/02/26	0	0.00	16	42.78	42.75	-16	380	-4.21%
2018/02/23	1	42.85	0	0.00	42.70	1	384	0.26%
2018/02/22	0	0.00	1	42.20	42.65	-1	406	-0.25%
2018/02/21	0	0.00	1	42.10	42.00	-1	420	-0.24%
2018/02/09	1	41.50	0	0.00	41.40	1	446	0.22%
2018/02/07	0	0.00	1	45.15	44.70	-1	483	-0.21%
2018/02/06	5	45.05	0	0.00	44.50	5	496	1.01%
2018/02/05	0	0.00	2	48.25	48.80	-2	495	-0.40%
2018/01/31	0	0.00	2	48.85	48.80	-2	564	-0.35%
2018/01/29	0	0.00	1	49.90	50.00	-1	607	-0.16%
2018/01/25	0	0.00	30	50.00	50.00	-30	623	-4.81%
2018/01/18	1	50.20	0	0.00	49.70	1	667	0.15%
2018/01/17	1	50.40	0	0.00	50.30	1	668	0.15%
2018/01/16	1	51.30	1	51.50	50.60	0	672	0.00%