晟德 (4123)-日盛-板橋券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.60
漲跌
▲0.65
漲幅
+1.51%
成交量
1,459張
產業
上櫃生技醫療類股
397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

晟德 (4123)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	47.15	1	47.49	47.35	0	1,014	0.00%
2023/03/30	1	46.30	2.9	46.70	46.35	-1.9	1,149	-0.16%
2023/03/29	0	0.00	7	45.70	45.85	-7	1,130	-0.62%
2023/03/28	0.1	46.10	0	0.00	45.55	0.1	1,143	0.01%
2023/03/23	2	46.05	0	0.00	45.75	2	1,184	0.17%
2023/03/21	0	0.00	1	44.90	45.00	-1	1,237	-0.08%
2023/03/16	1.1	44.53	0	0.00	44.50	1.1	1,274	0.09%
2023/03/14	1	46.30	0.1	46.35	46.05	0.9	1,350	0.07%
2023/03/13	0	0.00	1	46.50	46.50	-1	1,354	-0.07%
2023/03/10	2	46.95	1.8	46.87	46.95	0.2	1,354	0.01%
2023/03/09	1	47.45	0	0.00	47.55	1	1,368	0.07%
2023/03/08	2	47.58	0	0.00	47.50	2	1,372	0.15%
2023/03/07	1	47.95	0	0.00	47.70	1	1,358	0.07%
2023/03/06	1	48.15	0	0.00	48.10	1	1,352	0.07%
2023/03/02	2	47.50	0	0.00	47.80	2	1,343	0.15%
2023/03/01	0	0.00	1	47.40	47.40	-1	1,347	-0.07%
2023/02/24	0	0.00	9	47.35	47.30	-9	1,361	-0.66%
2023/02/20	1	47.50	0	0.00	47.25	1	1,363	0.07%
2023/02/17	0	0.00	10	47.70	47.60	-10	1,352	-0.74%
2023/02/15	0	0.00	21	48.19	47.60	-21	1,413	-1.49%
2023/02/08	0	0.00	1	48.60	48.55	-1	1,387	-0.07%
2023/02/07	0	0.00	1	48.50	48.40	-1	1,378	-0.07%
2023/02/06	0	0.00	1	48.60	48.10	-1	1,375	-0.07%
2023/02/03	0	0.00	7	48.43	48.40	-7	1,363	-0.51%
2023/02/02	1	47.90	6	47.90	47.85	-5	1,345	-0.37%
2023/01/31	0	0.00	2	47.15	47.20	-2	1,334	-0.15%
2023/01/30	1	46.00	0	0.00	46.05	1	1,329	0.08%
2023/01/13	2	45.58	0	0.00	45.55	2	1,332	0.15%
2023/01/12	1	46.15	0	0.00	45.30	1	1,336	0.07%
2023/01/11	1	46.05	0	0.00	46.00	1	1,334	0.07%
2023/01/09	1	46.30	0.1	46.25	46.30	0.9	1,342	0.07%
2023/01/06	1	46.15	0	0.00	46.10	1	1,340	0.07%
2023/01/04	2	46.68	0	0.00	46.90	2	1,349	0.15%
2023/01/03	2	46.80	0	0.00	46.55	2	1,352	0.15%
2022/12/30	2	47.20	1	47.25	47.30	1	1,349	0.07%
2022/12/29	2	47.68	0	0.00	47.35	2	1,346	0.15%
2022/12/28	1	48.00	2	48.15	47.65	-1	1,345	-0.07%
2022/12/27	5	48.24	3	48.17	48.80	2	1,332	0.15%
2022/12/26	4	49.14	4	49.19	49.80	0	1,264	0.00%
2022/12/20	1	48.35	0	0.00	46.15	1	1,127	0.09%
2022/12/16	0.2	47.50	0	0.00	47.60	0.2	1,109	0.02%
2022/12/14	1	47.65	21	48.32	47.75	-20	1,117	-1.79%
2022/12/13	24	48.33	4	48.11	48.30	20	1,100	1.82%
2022/12/12	1	47.45	1	47.20	47.10	0	1,058	0.00%
2022/12/09	0.1	47.40	1	47.50	46.85	-0.9	1,050	-0.09%
2022/12/08	1	47.55	1	47.20	47.20	0	1,046	0.00%
2022/12/07	1	45.10	7	47.44	47.35	-6	1,031	-0.58%
2022/12/06	2	45.30	0	0.00	45.00	2	958	0.21%
2022/12/05	3	45.98	0	0.00	46.25	3	962	0.31%
2022/12/01	1	46.10	5	45.46	46.10	-4	1,045	-0.38%
2022/11/30	1	44.30	0	0.00	44.45	1	1,048	0.10%
2022/11/25	2	44.00	0	0.00	43.65	2	1,101	0.18%
2022/11/23	1	44.10	0	0.00	44.35	1	1,174	0.09%
2022/11/18	0	0.00	1	43.65	43.45	-1	1,195	-0.08%
2022/11/17	0.3	43.40	0	0.00	43.30	0.3	1,201	0.02%
2022/11/15	1	43.30	0	0.00	43.35	1	1,210	0.08%
2022/11/14	4.1	42.88	4	42.83	43.35	0.1	1,217	0.01%
2022/11/11	3	43.85	9	44.15	43.50	-6	1,197	-0.50%
2022/11/09	0	0.00	4	44.75	44.95	-4	1,161	-0.34%
2022/11/08	0	0.00	0.4	44.60	44.50	-0.4	1,174	-0.04%
2022/11/04	1.1	44.05	0	0.00	43.85	1.1	1,188	0.09%
2022/11/03	0	0.00	1	44.10	44.15	-1	1,195	-0.08%
2022/11/02	1	44.35	0	0.00	44.35	1	1,195	0.08%
2022/10/28	0.5	43.70	0	0.00	43.20	0.5	1,203	0.04%
2022/10/27	0	0.00	1	43.45	43.70	-1	1,209	-0.08%
2022/10/26	1	42.75	1	43.10	43.05	0	1,213	0.00%
2022/10/21	1.1	44.58	0	0.00	44.40	1.1	1,223	0.09%
2022/10/20	0.3	44.75	0	0.00	44.85	0.3	1,229	0.02%
2022/10/19	2	45.53	0	0.00	45.35	2	1,239	0.16%
2022/10/18	0.2	45.95	0	0.00	46.25	0.2	1,270	0.02%
2022/10/17	0	0.00	2.5	45.49	45.70	-2.5	1,270	-0.19%
2022/10/14	3.3	45.90	2	46.03	45.75	1.3	1,269	0.10%
2022/10/13	0	0.00	1	46.50	45.15	-1	1,271	-0.08%
2022/10/07	1	47.55	0	0.00	47.25	1	1,258	0.08%
2022/09/30	0	0.00	1	44.95	46.00	-1	1,252	-0.08%
2022/09/29	1	45.95	2	45.80	45.60	-1	1,239	-0.08%
2022/09/28	1	45.00	4	45.08	45.35	-3	1,237	-0.24%
2022/09/27	2	46.43	0	0.00	47.10	2	1,226	0.16%
2022/09/26	3	46.70	0	0.00	46.40	3	1,230	0.24%
2022/09/23	0	0.00	2	48.63	48.35	-2	1,226	-0.16%
2022/09/22	7	49.00	4	49.04	49.40	3	1,249	0.24%
2022/09/21	2	49.85	0	0.00	49.35	2	1,278	0.16%
2022/09/19	0	0.00	1	50.70	50.10	-1	1,276	-0.08%
2022/09/16	0	0.00	5	51.30	51.30	-5	1,293	-0.39%
2022/09/15	3	52.00	0	0.00	51.60	3	1,297	0.23%
2022/09/14	1	51.90	1	51.50	51.90	0	1,299	0.00%
2022/09/12	7	52.09	0	0.00	51.90	7	1,305	0.54%
2022/09/08	5	51.50	0	0.00	52.20	5	1,287	0.39%
2022/09/07	0	0.00	6	60.23	60.60	-6	1,246	-0.48%
2022/09/06	0	0.00	3	60.87	60.80	-3	1,199	-0.25%
2022/09/05	6	62.72	0	0.00	62.20	6	1,181	0.51%
2022/09/02	3	62.77	0	0.00	62.80	3	1,166	0.26%
2022/09/01	3	62.90	0	0.00	62.60	3	1,157	0.26%
2022/08/31	7	63.36	1	63.30	62.90	6	1,144	0.52%
2022/08/30	1	62.80	0	0.00	62.80	1	1,088	0.09%
2022/08/26	0	0.00	1	62.10	61.70	-1	1,042	-0.10%
2022/08/25	1	61.90	0	0.00	61.70	1	1,038	0.10%
2022/08/24	0.1	61.90	0	0.00	61.90	0.1	1,032	0.01%
2022/08/22	0	0.00	1	61.50	61.50	-1	1,017	-0.10%
2022/08/19	2	60.95	1	61.00	61.10	1	1,003	0.10%
2022/08/18	4.2	60.66	1	60.50	60.50	3.2	991	0.32%
2022/08/16	0	0.00	1	60.90	60.60	-1	983	-0.10%
2022/08/15	0	0.00	1	60.30	60.30	-1	975	-0.10%
2022/08/12	1	58.70	2	59.40	59.40	-1	957	-0.10%
2022/08/11	0	0.00	0.1	59.00	58.90	-0.1	949	-0.01%
2022/08/08	1	56.90	0	0.00	57.90	1	940	0.11%
2022/08/05	0	0.00	1	57.50	57.60	-1	956	-0.10%
2022/08/04	1	57.00	5	57.46	57.00	-4	973	-0.41%
2022/08/03	1	57.50	3	57.40	57.70	-2	969	-0.21%
2022/08/02	1	58.00	0	0.00	58.10	1	970	0.10%
2022/07/28	6	59.33	0	0.00	58.30	6	995	0.60%
2022/07/27	1	58.90	1	59.30	58.90	0	985	0.00%
2022/07/26	0	0.00	1	60.00	59.50	-1	982	-0.10%
2022/07/20	0	0.00	4	57.88	57.80	-4	973	-0.41%
2022/07/19	3	57.40	0	0.00	57.40	3	1,012	0.30%
2022/07/15	1.1	56.80	0	0.00	57.00	1.1	1,111	0.10%
2022/07/14	1	57.40	0	0.00	57.50	1	1,128	0.09%
2022/07/12	1	57.00	0	0.00	57.10	1	1,343	0.07%
2022/07/07	1	57.30	0	0.00	57.80	1	1,354	0.07%
2022/07/04	4	57.50	4	57.65	57.40	0	1,359	0.00%
2022/07/01	7	58.13	3	58.10	58.10	4	1,361	0.29%
2022/06/30	9	60.99	4	60.00	60.20	5	1,344	0.37%
2022/06/29	2	62.05	7	61.90	62.00	-5	1,318	-0.38%
2022/06/28	2	60.25	1	60.60	60.40	1	1,288	0.08%
2022/06/27	4	60.68	5	60.78	60.80	-1	1,298	-0.08%
2022/06/24	0	0.00	4	59.90	60.50	-4	1,306	-0.31%
2022/06/23	3	58.63	0	0.00	58.50	3	1,288	0.23%
2022/06/22	2	59.10	2	59.60	58.90	0	1,294	0.00%
2022/06/21	1	59.40	2	59.50	59.60	-1	1,314	-0.08%
2022/06/20	2	58.60	4	60.00	58.60	-2	1,380	-0.14%
2022/06/17	4	59.13	1	59.50	59.00	3	1,356	0.22%
2022/06/16	2	59.85	3	60.10	59.50	-1	1,367	-0.07%
2022/06/15	4	59.08	0	0.00	59.00	4	1,367	0.29%
2022/06/14	1	59.70	0	0.00	59.10	1	1,368	0.07%
2022/06/10	0	0.00	1	60.90	60.80	-1	1,343	-0.07%
2022/06/09	1	60.60	2	60.30	60.50	-1	1,336	-0.07%
2022/06/08	1	60.10	0	0.00	60.10	1	1,330	0.08%
2022/06/06	1	59.90	0	0.00	59.70	1	1,335	0.07%
2022/06/01	1	60.70	6	60.48	60.20	-5	1,369	-0.37%
2022/05/30	6	59.30	0	0.00	59.40	6	1,357	0.44%
2022/05/24	1	58.50	0	59.30	58.30	1	1,381	0.07%
2022/05/23	0.1	59.00	0	0.00	59.00	0.1	1,380	0.01%
2022/05/17	2	58.50	0	0.00	58.60	2	1,435	0.14%
2022/05/12	2	59.20	0	0.00	58.30	2	1,433	0.14%
2022/05/09	1	60.60	0	0.00	59.60	1	1,425	0.07%
2022/05/06	0	0.00	0.1	61.20	61.00	-0.1	1,425	0.00%
2022/05/04	0.1	62.50	0	0.00	62.10	0.1	1,430	0.01%
2022/04/28	0	0.00	1	63.00	62.70	-1	1,437	-0.07%
2022/04/27	0.1	62.97	0	0.00	62.70	0.1	1,438	0.01%
2022/04/26	0.1	63.83	2	63.80	63.40	-1.9	1,409	-0.13%
2022/04/25	1	64.90	7	63.87	63.60	-6	1,392	-0.43%
2022/04/22	1.2	66.35	3	66.00	65.70	-1.8	1,352	-0.14%
2022/04/21	8	65.83	1	66.50	66.20	7	1,327	0.53%
2022/04/20	3	64.83	4.5	64.64	64.80	-1.5	1,270	-0.12%
2022/04/19	0.1	64.30	0	0.00	64.40	0.1	1,257	0.01%
2022/04/18	8	66.58	15.4	65.58	65.80	-7.4	1,217	-0.61%
2022/04/15	0.1	62.80	7	63.14	63.20	-6.9	1,043	-0.66%
2022/04/14	1	63.00	0	0.00	62.90	1	1,040	0.10%
2022/04/12	0.2	62.30	0	0.00	62.30	0.2	1,042	0.02%
2022/04/11	0.1	62.70	0	0.00	62.60	0.1	1,037	0.01%
2022/04/08	0	0.00	1	63.00	63.00	-1	1,035	-0.10%
2022/04/07	10.1	63.30	0	0.00	62.30	10.1	1,033	0.98%
2022/04/06	1	63.00	0	0.00	63.40	1	1,029	0.10%
2022/04/01	1	62.60	10	62.41	62.40	-9	1,021	-0.88%
2022/03/25	0	0.00	2	63.20	62.40	-2	1,028	-0.19%
2022/03/24	8	62.00	3	62.77	62.70	5	1,018	0.49%
2022/03/23	4	62.03	4.7	61.80	62.20	-0.7	997	-0.07%
2022/03/21	0	0.00	1	60.40	60.40	-1	939	-0.11%
2022/03/18	0	0.00	1	59.20	59.00	-1	942	-0.11%
2022/03/17	1	58.70	0	0.00	58.70	1	939	0.11%
2022/03/14	0	0.00	1	58.70	58.50	-1	953	-0.10%
2022/03/11	1	57.70	0	0.00	58.10	1	958	0.10%
2022/03/10	0	0.00	1	57.80	58.10	-1	963	-0.10%
2022/03/09	2	56.65	0	0.00	57.00	2	967	0.21%
2022/03/07	0.2	57.50	0	0.00	57.10	0.2	977	0.02%
2022/03/03	1	59.70	1	59.60	59.60	0	987	0.00%
2022/03/02	1	59.60	1	59.30	59.30	0	1,003	0.00%
2022/03/01	1	59.10	0	0.00	59.30	1	1,004	0.10%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/24	0.1	60.00	0	0.00	58.70	0.1	1,008	0.01%
2022/02/22	4	59.85	0	0.00	60.00	4	1,019	0.39%
2022/02/21	0	0.00	1	62.00	61.30	-1	1,012	-0.10%
2022/02/16	0	0.00	1	61.50	61.00	-1	1,031	-0.10%
2022/02/09	0	0.00	1	61.10	61.10	-1	1,117	-0.09%
2022/02/08	0	0.00	1	60.30	60.80	-1	1,139	-0.09%
2022/02/07	1	60.10	0	0.00	59.70	1	1,149	0.09%
2022/01/26	0	0.00	0.2	57.60	57.60	-0.2	1,176	-0.02%
2022/01/25	1	56.50	1	57.10	57.10	0	1,224	0.00%
2022/01/24	1	57.00	1	57.00	57.00	0	1,278	0.00%
2022/01/21	1	58.10	1	57.90	58.00	0	1,432	0.00%
2022/01/20	1	58.30	3	58.23	58.10	-2	1,431	-0.14%
2022/01/19	1	58.60	0	0.00	58.50	1	1,436	0.07%
2022/01/18	0	0.00	1	59.10	59.10	-1	1,437	-0.07%
2022/01/17	0	0.00	1	59.00	59.30	-1	1,442	-0.07%
2022/01/14	2	58.30	2	58.40	58.40	0	1,445	0.00%
2022/01/13	1	58.50	2	59.10	59.10	-1	1,448	-0.07%
2022/01/12	1	58.60	1	58.70	58.70	0	1,462	0.00%
2022/01/11	1	59.10	3	59.10	59.10	-2	1,459	-0.14%
2022/01/10	0	0.00	1	59.50	59.50	-1	1,476	-0.07%
2022/01/07	3	59.70	1	59.50	59.50	2	1,501	0.13%
2022/01/06	2	60.20	0	0.00	60.00	2	1,499	0.13%
2022/01/05	2	59.95	1	59.90	59.90	1	1,506	0.07%
2022/01/04	1	60.20	1	60.10	60.10	0	1,502	0.00%
2022/01/03	3	60.40	1	60.20	60.20	2	1,502	0.13%
2021/12/29	1	60.80	1	60.40	60.40	0	1,519	0.00%
2021/12/24	1	61.50	1	61.00	61.00	0	1,546	0.00%
2021/12/23	0	0.00	1	62.60	62.60	-1	1,519	-0.07%
2021/12/21	0.3	61.40	0	0.00	61.30	0.3	1,497	0.02%
2021/12/20	1	60.50	2	61.55	61.30	-1	1,505	-0.07%
2021/12/17	1	60.50	0	0.00	60.50	1	1,503	0.07%
2021/12/14	2	61.30	12	61.43	61.30	-10	1,524	-0.66%
2021/12/09	2	62.20	0.8	61.70	61.70	1.2	1,579	0.08%
2021/12/08	0	0.00	3	62.07	61.80	-3	1,633	-0.18%
2021/11/30	3	61.17	1	62.50	62.50	2	1,883	0.11%
2021/11/29	2	61.25	1	61.10	61.10	1	1,903	0.05%
2021/11/24	1	61.60	5	62.10	62.20	-4	1,921	-0.21%
2021/11/23	1	62.00	0	0.00	61.70	1	1,938	0.05%
2021/11/18	1	63.60	3.1	63.61	63.50	-2.1	1,917	-0.11%
2021/11/16	1	62.10	1.2	62.62	62.70	-0.2	1,923	-0.01%
2021/11/15	2.6	62.10	5	62.16	62.60	-2.4	1,931	-0.12%
2021/11/12	4	63.13	4	62.88	62.80	0	1,901	0.00%
2021/11/10	1	64.20	1	64.50	64.50	0	1,975	0.00%
2021/11/09	3	64.40	7	64.60	64.20	-4	1,971	-0.20%
2021/11/08	2	65.45	0.1	65.50	65.20	1.9	1,974	0.10%
2021/11/04	0	0.00	2	67.10	66.30	-2	1,988	-0.10%
2021/11/03	4	66.63	2	66.50	66.60	2	1,983	0.10%
2021/11/02	2	65.11	4	65.83	65.50	-2	1,956	-0.10%
2021/11/01	5	65.34	5	65.40	65.30	0	1,930	0.00%
2021/10/29	7.5	66.53	4	66.93	66.50	3.5	1,919	0.18%
2021/10/28	0	0.00	11	65.20	65.20	-11	1,832	-0.60%
2021/10/26	2.5	58.98	10	59.30	59.30	-7.5	1,907	-0.39%
2021/10/22	20	58.80	0	0.00	58.60	20	1,967	1.02%
2021/10/21	0	0.00	0.9	59.40	59.00	-0.9	1,980	-0.05%
2021/10/19	2	60.70	22	59.45	60.60	-20	1,985	-1.01%
2021/10/18	1	58.90	0.1	59.20	58.90	0.9	1,974	0.05%
2021/10/14	0	0.00	10	59.10	59.80	-10	2,034	-0.49%
2021/10/13	1	55.70	0	0.00	55.70	1	2,034	0.05%
2021/10/12	1	56.10	0	0.00	55.80	1	2,032	0.05%
2021/10/07	0	0.00	2	57.20	57.30	-2	2,085	-0.10%
2021/10/06	1	56.50	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	56.60	0	0.00	57.70	1	2,115	0.05%
2021/10/04	1	58.00	0	0.00	57.20	1	2,120	0.05%
2021/10/01	5.4	59.67	0	0.00	59.40	5.4	2,110	0.26%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/29	1	60.80	0	0.00	60.70	1	2,104	0.05%
2021/09/28	0	0.00	1	61.50	61.50	-1	2,122	-0.05%
2021/09/27	1	61.80	2	61.80	61.70	-1	2,137	-0.05%
2021/09/24	1	61.90	2	62.30	61.90	-1	2,150	-0.05%
2021/09/22	0	0.00	200	61.15	61.10	-200	2,179	-9.18%	大賣/鉅額交易
2021/09/16	1	62.50	8	62.54	62.50	-7	2,184	-0.32%
2021/09/15	2	63.80	0	0.00	63.40	2	2,172	0.09%
2021/09/14	2	64.35	1	64.30	64.30	1	2,165	0.05%
2021/09/13	2	63.90	21	64.07	64.80	-19	2,168	-0.88%
2021/09/10	29	71.58	17	71.51	71.60	12	2,159	0.56%
2021/09/09	5	70.80	1	71.30	71.10	4	2,118	0.19%
2021/09/08	50.8	71.96	2	72.70	71.70	48.8	2,105	2.32%
2021/09/07	3	72.53	5	72.90	73.00	-2	2,105	-0.09%
2021/09/03	0.7	72.70	1	72.80	73.00	-0.3	2,136	-0.01%
2021/09/02	20	72.75	12	73.02	72.50	8	2,150	0.37%
2021/09/01	0	0.00	1	71.20	71.50	-1	2,102	-0.05%
2021/08/31	1	71.00	0	0.00	71.00	1	2,162	0.05%
2021/08/30	0	0.00	1	70.50	70.40	-1	2,211	-0.05%
2021/08/27	0	0.00	2.1	69.95	69.80	-2.1	2,328	-0.09%
2021/08/26	1	69.60	0	0.00	70.00	1	2,569	0.04%
2021/08/25	0	0.00	1	68.70	69.00	-1	2,724	-0.04%
2021/08/24	0	0.00	0	68.00	68.00	0	2,740	0.00%
2021/08/19	4	67.78	2	67.60	67.50	2	2,879	0.07%
2021/08/18	6	67.78	4	67.90	69.00	2	2,896	0.07%
2021/08/16	4	68.95	4	68.93	68.90	0	3,071	0.00%
2021/08/13	2	70.30	4	70.48	69.40	-2	3,210	-0.06%
2021/08/11	1	68.10	0	0.00	68.50	1	3,241	0.03%
2021/08/10	1	70.00	1	69.60	69.30	0	3,262	0.00%
2021/08/09	6	71.82	1	71.50	70.60	5	3,322	0.15%
2021/08/06	0	0.00	1	71.30	70.90	-1	3,325	-0.03%
2021/08/03	4	71.30	2	71.10	70.90	2	3,530	0.06%
2021/08/02	0	0.00	2	71.50	71.70	-2	3,501	-0.06%
2021/07/30	6	70.72	14	70.74	70.20	-8	3,434	-0.23%
2021/07/29	0	0.00	21	69.13	70.20	-21	3,366	-0.62%
2021/07/28	5	67.90	5	69.10	67.90	0	3,334	0.00%
2021/07/27	20	68.70	0	0.00	68.60	20	3,358	0.60%
2021/07/26	1	68.50	11	69.14	69.20	-10	3,370	-0.30%
2021/07/22	0	0.00	2	67.80	68.20	-2	3,386	-0.06%
2021/07/21	35	68.17	3	68.57	67.80	32	3,397	0.94%
2021/07/20	0	0.00	12	69.73	69.10	-12	3,385	-0.35%
2021/07/19	11	68.48	10	69.30	69.40	1	3,345	0.03%
2021/07/15	2	69.70	10	68.90	68.90	-8	3,405	-0.23%
2021/07/14	1	66.30	1	67.10	67.30	0	3,396	0.00%
2021/07/13	3	66.67	4	66.98	66.60	-1	3,398	-0.03%
2021/07/12	10	67.20	0	0.00	66.60	10	3,405	0.29%
2021/07/09	4	67.20	1	67.20	67.20	3	3,407	0.09%
2021/07/08	2	67.90	0	0.00	67.80	2	3,449	0.06%
2021/07/07	2	68.35	4	68.60	68.00	-2	3,507	-0.06%
2021/07/02	1	68.40	0	68.20	68.20	1	3,644	0.03%
2021/07/01	32	69.18	3	69.10	68.70	29	3,652	0.79%
2021/06/30	20	69.10	4	69.50	69.80	16	3,669	0.44%
2021/06/29	15	68.43	0	0.00	68.40	15	3,684	0.41%
2021/06/28	8	68.68	3.5	68.66	68.70	4.5	3,719	0.12%
2021/06/24	2.4	68.98	1	68.90	68.90	1.4	3,913	0.04%
2021/06/23	43	69.27	1	68.80	68.70	42	3,913	1.07%
2021/06/22	12.5	69.23	10	69.90	68.70	2.5	3,920	0.06%
2021/06/21	4	69.58	17	69.16	68.80	-13	3,946	-0.33%
2021/06/18	20	70.40	0	0.00	70.50	20	3,920	0.51%
2021/06/17	12	69.70	17	69.61	70.00	-5	3,925	-0.13%
2021/06/16	5	70.80	2	70.80	70.10	3	3,921	0.08%
2021/06/15	1	70.50	2	70.55	70.60	-1	3,925	-0.03%
2021/06/11	14	72.74	1	73.80	71.20	13	3,909	0.33%
2021/06/10	91	72.65	8.1	72.75	72.90	82.9	3,849	2.15%
2021/06/09	1.3	72.77	1	72.40	72.20	0.3	3,801	0.01%
2021/06/08	1	73.00	2	72.80	72.80	-1	3,766	-0.03%
2021/06/04	6	71.63	9	72.37	71.50	-3	3,661	-0.08%
2021/06/03	13.1	71.87	17	72.66	72.30	-3.9	3,561	-0.11%
2021/06/02	8	69.41	15	69.80	70.50	-7	3,363	-0.21%
2021/06/01	2.2	67.41	1	67.80	67.90	1.2	3,305	0.04%
2021/05/31	3	67.30	3	67.40	67.70	0	3,309	0.00%
2021/05/28	0	0.00	2	69.00	68.90	-2	3,293	-0.06%
2021/05/27	1	68.50	2	67.85	69.30	-1	3,257	-0.03%
2021/05/26	2	68.00	5	68.20	67.90	-3	3,227	-0.09%
2021/05/25	10	67.46	2	67.60	67.60	8	3,215	0.25%
2021/05/24	2	69.55	1	69.10	69.40	1	3,149	0.03%
2021/05/21	5	69.42	7	69.17	70.00	-2	3,067	-0.07%
2021/05/20	0	0.00	51.2	67.12	66.30	-51.2	2,964	-1.73%
2021/05/19	53	66.89	9	66.60	66.30	44	2,942	1.50%
2021/05/18	0	0.00	1	64.60	66.70	-1	2,892	-0.03%
2021/05/17	6	66.65	3	66.60	65.80	3	2,854	0.11%
2021/05/14	0.1	65.20	15	65.37	65.20	-14.9	2,782	-0.54%
2021/05/13	3	66.90	1	64.70	64.70	2	2,752	0.07%
2021/05/12	7	66.59	4	67.88	66.30	3	2,655	0.11%
2021/05/11	1	62.90	2	62.95	62.80	-1	2,507	-0.04%
2021/05/10	1	64.70	1	64.90	64.90	0	2,494	0.00%
2021/05/06	2	62.00	1	61.85	61.80	1	2,484	0.04%
2021/05/05	2	62.80	2	63.20	62.50	0	2,473	0.00%
2021/05/04	9	63.26	4	63.05	63.00	5	2,469	0.20%
2021/05/03	1	66.40	2	67.20	65.00	-1	2,461	-0.04%
2021/04/29	14.6	67.21	0	0.00	66.90	14.6	2,474	0.59%
2021/04/28	2	67.10	0	0.00	67.00	2	2,486	0.08%
2021/04/27	1	68.10	1	67.50	67.70	0	2,511	0.00%
2021/04/26	9	67.12	1	66.90	66.90	8	2,499	0.32%
2021/04/23	22	67.01	2	67.00	67.10	20	2,497	0.80%
2021/04/22	3	68.47	3	67.30	67.30	0	2,517	0.00%
2021/04/21	3	69.43	0	0.00	69.30	3	2,482	0.12%
2021/04/20	6	69.88	0	0.00	69.60	6	2,479	0.24%
2021/04/19	0	0.00	1.1	69.58	69.50	-1.1	2,484	-0.04%
2021/04/16	1	69.70	1	69.30	69.40	0	2,488	0.00%
2021/04/15	0	0.00	45	69.73	69.40	-45	2,491	-1.81%
2021/04/14	0	0.00	2	68.30	68.70	-2	2,503	-0.08%
2021/04/13	15	70.36	23	70.91	69.30	-8	2,498	-0.32%
2021/04/12	1	69.80	12	70.61	70.50	-11	2,447	-0.45%
2021/04/09	8	68.49	1	68.70	68.50	7	2,364	0.30%
2021/04/08	3	67.60	3	67.90	68.00	0	2,345	0.00%
2021/04/07	0.4	67.80	0	0.00	67.80	0.4	2,339	0.02%
2021/04/06	3	67.33	4	67.38	67.20	-1	2,337	-0.04%
2021/04/01	13	67.72	12	67.94	68.10	1	2,337	0.04%
2021/03/31	24	68.99	2	68.40	68.40	22	2,354	0.93%
2021/03/30	13	71.10	10	71.89	69.60	3	2,324	0.13%
2021/03/29	0	0.00	6	69.60	68.80	-6	2,177	-0.28%
2021/03/26	0	0.00	0	68.20	68.30	0	2,220	0.00%
2021/03/25	1	69.80	1	69.60	68.10	0	2,349	0.00%
2021/03/24	0	0.00	3	70.00	69.20	-3	2,399	-0.13%
2021/03/23	1	69.00	1	68.50	68.00	0	2,398	0.00%
2021/03/19	2	68.70	2	68.80	68.90	0	2,505	0.00%
2021/03/18	1	69.30	1.2	69.33	68.80	-0.2	2,661	-0.01%
2021/03/17	2	68.40	0	0.00	68.00	2	2,662	0.08%
2021/03/16	0	0.00	2	68.20	67.90	-2	2,643	-0.08%
2021/03/15	3	67.80	0	67.60	67.60	3	2,651	0.11%
2021/03/12	0	0.00	1	67.70	67.80	-1	2,683	-0.04%
2021/03/11	0.1	68.50	2	68.15	68.30	-2	2,683	-0.07%
2021/03/10	0	0.00	21.8	69.00	68.70	-21.8	2,677	-0.81%
2021/03/09	6.1	67.13	1	67.30	68.20	5.1	2,652	0.19%
2021/03/08	10	68.10	1.2	69.00	68.00	8.9	2,651	0.33%
2021/03/05	0.3	67.80	33	69.57	69.60	-32.8	2,625	-1.25%
2021/03/03	6	67.08	3.2	66.73	66.60	2.8	2,542	0.11%
2021/03/02	1	67.80	2	67.15	66.20	-1	2,520	-0.04%
2021/02/26	7	65.64	1	67.30	67.30	6	2,531	0.24%
2021/02/25	1	66.90	1	66.40	66.40	0	2,645	0.00%
2021/02/24	2	65.55	1	66.10	66.00	1	2,635	0.04%
2021/02/23	4	66.28	6	66.03	65.70	-2	2,627	-0.08%
2021/02/22	1	67.80	0	0.00	67.80	1	2,606	0.04%
2021/02/19	8	65.01	2	65.70	65.50	6	2,577	0.23%
2021/02/18	1	63.20	1	63.50	64.10	0	2,572	0.00%
2021/02/17	2	60.85	2	61.05	61.60	0	2,578	0.00%
2021/02/03	2	61.00	0	0.00	61.90	2	2,748	0.07%
2021/02/02	1	60.10	1	60.90	60.50	0	2,776	0.00%
2021/02/01	2	59.90	2	60.50	60.30	0	2,792	0.00%
2021/01/29	2	60.85	2	60.10	60.10	0	2,800	0.00%
2021/01/28	1	61.00	2	61.70	61.50	-1	2,836	-0.04%
2021/01/27	1	61.20	1	61.70	61.70	0	2,837	0.00%
2021/01/26	3	62.10	3	61.87	61.80	0	2,843	0.00%
2021/01/22	3	59.53	2.2	59.50	59.50	0.8	2,833	0.03%
2021/01/21	4	61.25	6.1	61.62	60.40	-2.1	2,807	-0.07%
2021/01/20	9	63.43	5	62.32	61.90	4	2,806	0.14%
2021/01/19	1	65.20	2	64.65	64.70	-1	2,780	-0.04%
2021/01/18	3	64.90	1	65.10	65.10	2	2,788	0.07%
2021/01/15	5	65.10	4	64.78	64.50	1	2,791	0.04%
2021/01/14	2	65.45	2	65.50	65.70	0	2,763	0.00%
2021/01/13	15	66.05	2	65.60	65.60	13	2,757	0.47%
2021/01/12	8	66.99	3	66.90	66.50	5	2,734	0.18%
2021/01/11	8	68.03	3	68.07	67.70	5	2,712	0.18%
2021/01/08	1	70.10	1	69.30	69.30	0	2,700	0.00%
2021/01/07	4	70.40	9	70.28	70.00	-5	2,697	-0.19%
2021/01/06	2	69.30	3	69.27	69.20	-1	2,705	-0.04%
2021/01/05	2	68.30	8	68.70	68.60	-6	2,685	-0.23%
2021/01/04	2	69.10	0	0.00	69.00	2	2,693	0.07%
2020/12/31	3	69.00	2	69.75	69.30	1	2,673	0.04%
2020/12/30	3	68.83	0	0.00	68.80	3	2,662	0.11%
2020/12/29	10	68.50	1	68.40	68.50	9	2,675	0.34%
2020/12/28	4	68.98	4	68.95	68.80	0	2,706	0.00%
2020/12/25	2	69.30	4	69.98	69.10	-2	2,697	-0.07%
2020/12/24	2	69.40	4	70.05	69.70	-2	2,662	-0.08%
2020/12/23	2	69.90	2	69.65	69.20	0	2,695	0.00%
2020/12/22	7	71.41	2	72.30	69.10	5	2,812	0.18%
2020/12/21	9	73.22	5	73.36	73.60	4	2,816	0.14%
2020/12/18	6.1	71.79	8.8	71.82	72.20	-2.7	2,733	-0.10%
2020/12/17	1	71.20	4	70.78	70.40	-3	2,781	-0.11%
2020/12/16	2	70.10	6.1	70.13	70.30	-4.1	2,804	-0.14%
2020/12/15	1	69.00	0	0.00	68.60	1	2,823	0.04%
2020/12/14	3	69.60	15.3	69.93	69.70	-12.3	2,821	-0.43%
2020/12/11	2.1	65.40	3	66.13	66.40	-0.9	2,751	-0.03%
2020/12/10	2	65.70	0	0.00	65.30	2	2,785	0.07%
2020/12/09	2	66.55	4	65.90	65.70	-2	2,850	-0.07%
2020/12/08	4	66.88	7	66.96	66.80	-3	3,115	-0.10%
2020/12/07	4	65.28	2	65.05	65.00	2	3,206	0.06%
2020/12/04	5	65.74	2	65.50	65.50	3	3,541	0.08%
2020/12/03	10	66.20	2	66.30	66.10	8	3,898	0.21%
2020/12/02	2	66.80	1	67.70	66.40	1	4,002	0.02%
2020/12/01	5.2	67.27	4	67.43	67.50	1.2	4,057	0.03%
2020/11/30	5	66.58	1	66.10	66.60	4	4,107	0.10%
2020/11/27	3	65.33	15	65.63	65.60	-12	4,143	-0.29%
2020/11/26	4	65.25	2	65.40	65.20	2	4,291	0.05%
2020/11/25	5	65.40	6	65.78	65.20	-1	4,430	-0.02%
2020/11/24	22.7	65.61	6	65.97	65.90	16.7	4,646	0.36%
2020/11/23	0	0.00	1	68.70	68.30	-1	5,065	-0.02%
2020/11/20	2	68.20	0	0.00	68.20	2	5,194	0.04%
2020/11/19	5	68.40	2	68.70	68.60	3	5,278	0.06%
2020/11/18	24	68.37	2	68.90	68.00	22	5,427	0.41%
2020/11/17	1	68.60	1	69.10	68.60	0	5,460	0.00%
2020/11/16	1	69.90	1	69.50	69.40	0	5,590	0.00%
2020/11/13	2	70.00	6	70.18	69.40	-4	5,688	-0.07%
2020/11/12	1	66.10	1	66.50	66.50	0	5,652	0.00%
2020/11/11	1	66.40	1.2	66.94	67.00	-0.2	5,685	0.00%
2020/11/10	12	67.60	11	67.09	66.20	1	5,770	0.02%
2020/11/09	0	0.00	22	66.94	66.00	-22	5,801	-0.38%
2020/11/06	3	66.80	2.1	67.09	66.80	0.9	5,841	0.02%
2020/11/05	4	66.50	3	66.57	66.70	1	5,945	0.02%
2020/11/03	2	64.70	0	0.00	64.60	2	6,023	0.03%
2020/11/02	1	62.60	2	63.55	64.00	-1	6,111	-0.02%
2020/10/30	2	63.95	2	63.00	63.00	0	6,242	0.00%
2020/10/29	3	63.00	2.5	63.68	64.00	0.5	6,320	0.01%
2020/10/28	25	63.66	1	64.00	64.00	24	6,466	0.37%
2020/10/27	1	65.10	1	65.10	65.20	0	6,532	0.00%
2020/10/26	5	65.88	4	65.93	65.70	1	6,598	0.02%
2020/10/23	1	66.40	2	66.80	66.50	-1	6,813	-0.01%
2020/10/22	3	66.60	2	66.45	66.40	1	7,089	0.01%
2020/10/21	2	67.45	0	0.00	67.20	2	7,348	0.03%
2020/10/19	3	67.40	1	67.30	67.50	2	7,781	0.03%
2020/10/16	4	67.48	2	67.15	66.80	2	8,161	0.02%
2020/10/15	3	68.93	0	0.00	68.20	3	8,492	0.04%
2020/10/14	0	0.00	3	69.27	69.50	-3	9,027	-0.03%
2020/10/13	1	66.90	2	67.70	67.60	-1	9,587	-0.01%
2020/10/12	3	67.67	3	67.03	66.70	0	10,028	0.00%
2020/10/08	3	69.17	6	69.02	68.60	-3	10,561	-0.03%
2020/10/07	2	69.05	3	68.80	68.80	-1	11,234	-0.01%
2020/10/06	3	69.67	1	69.40	69.40	2	12,083	0.02%
2020/10/05	1	68.40	2	69.30	69.50	-1	13,363	-0.01%
2020/09/30	4	67.73	1	67.20	68.20	3	13,773	0.02%
2020/09/29	2	67.05	7	67.00	66.90	-5	14,061	-0.04%
2020/09/28	8	67.59	4	67.05	67.80	4	14,310	0.03%
2020/09/25	11	67.15	5	65.68	65.40	6	14,487	0.04%
2020/09/24	11	69.54	5	69.74	68.70	6	14,653	0.04%
2020/09/23	6	71.00	3	70.90	71.10	3	15,065	0.02%
2020/09/22	7	73.37	4	71.93	71.10	3	15,679	0.02%
2020/09/21	1	73.80	1	74.40	73.40	0	15,669	0.00%
2020/09/18	18	73.32	8	73.45	73.30	10	15,890	0.06%
2020/09/17	2	74.35	1.1	74.75	74.00	0.9	16,052	0.01%
2020/09/16	12	74.55	3	74.37	73.90	9	16,156	0.06%
2020/09/15	7	75.66	1	75.50	75.40	6	16,259	0.04%
2020/09/14	2	74.50	6	74.48	74.90	-4	16,342	-0.02%
2020/09/11	15	76.22	10	76.50	74.90	5	16,494	0.03%
2020/09/10	8	79.71	3.6	79.48	78.70	4.4	16,355	0.03%
2020/09/09	22	79.73	13	80.22	79.60	9	16,316	0.06%
2020/09/08	21	80.10	47	81.16	83.50	-26	16,168	-0.16%
2020/09/07	7	78.96	3	79.07	78.00	4	15,895	0.03%
2020/09/04	5	77.86	4	77.98	77.70	1	15,958	0.01%
2020/09/03	8	79.19	7	78.93	78.40	1	16,095	0.01%
2020/09/02	2	79.70	4	79.80	78.90	-2	16,323	-0.01%
2020/09/01	13	81.62	21	81.20	80.10	-8	16,713	-0.05%
2020/08/31	9	81.28	4	81.25	80.30	5	16,969	0.03%
2020/08/28	23	82.63	23	82.02	80.90	0	17,536	0.00%
2020/08/27	36	80.89	50	81.18	82.90	-14	17,363	-0.08%
2020/08/26	7	75.51	8	76.01	76.60	-1	17,055	-0.01%
2020/08/25	17	74.69	4	74.70	74.90	13	16,943	0.08%
2020/08/24	14	75.09	20	74.99	74.60	-6	16,877	-0.04%
2020/08/21	1	73.10	3	72.83	73.00	-2	16,766	-0.01%
2020/08/20	4	71.13	11	71.80	72.50	-7	16,894	-0.04%
2020/08/19	9	74.80	6	74.43	74.00	3	16,832	0.02%
2020/08/18	7	73.74	3	73.83	73.90	4	16,815	0.02%
2020/08/17	1	72.10	5	72.00	71.90	-4	16,849	-0.02%
2020/08/14	8	71.76	7	71.86	71.60	1	17,034	0.01%
2020/08/13	5	70.30	8	70.51	69.70	-3	17,018	-0.02%
2020/08/12	7	71.30	2	71.90	71.20	5	16,978	0.03%
2020/08/11	6	71.93	4	73.03	71.30	2	16,935	0.01%
2020/08/10	4	73.95	2	74.50	73.70	2	16,836	0.01%
2020/08/07	1	74.00	4	73.43	73.10	-3	16,780	-0.02%
2020/08/06	3	74.20	23	74.08	73.60	-20	16,737	-0.12%
2020/08/05	11	78.25	15	77.71	77.60	-4	16,642	-0.02%
2020/08/04	4	77.50	58	76.45	76.20	-54	16,504	-0.33%
2020/08/03	9	77.44	17	77.01	77.20	-8	16,429	-0.05%
2020/07/31	4	74.80	5	74.96	74.60	-1	16,285	-0.01%
2020/07/30	13	74.43	8	74.41	74.40	5	16,278	0.03%
2020/07/29	27	75.09	21	74.47	73.50	6	16,244	0.04%
2020/07/28	83	73.46	42	72.65	73.10	41	16,024	0.26%
2020/07/27	43	72.33	20	72.77	72.50	23	15,749	0.15%
2020/07/24	17	76.54	11	76.54	75.70	6	15,487	0.04%
2020/07/23	14	80.37	16	80.31	79.30	-2	15,306	-0.01%
2020/07/22	17	83.03	28	82.72	81.60	-11	15,082	-0.07%
2020/07/21	33	81.42	28	81.23	80.40	5	14,698	0.03%
2020/07/20	65	76.55	62	78.05	79.80	3	14,369	0.02%
2020/07/17	49	81.22	26.2	82.81	78.20	22.8	13,837	0.16%
2020/07/16	9	88.69	25	88.24	86.80	-16	13,266	-0.12%
2020/07/15	31.1	87.71	44	88.59	86.60	-12.9	12,856	-0.10%
2020/07/14	58.4	86.55	46	87.95	87.60	12.4	12,313	0.10%
2020/07/13	87	95.66	130.5	93.41	90.40	-43.5	11,629	-0.37%	大賣/
2020/07/10	124	92.12	142.2	91.93	92.10	-18.2	10,778	-0.17%	大買/大賣/
2020/07/09	95	84.18	28	84.40	86.40	67	9,478	0.71%
2020/07/08	56	78.23	47	77.84	78.60	9	9,022	0.10%
2020/07/07	21	77.51	33	77.78	75.60	-12	8,707	-0.14%
2020/07/06	33	79.99	10	80.12	79.50	23	8,444	0.27%
2020/07/03	37	80.23	25	79.72	79.30	12	8,218	0.15%
2020/07/02	9	79.79	6	79.98	79.20	3	7,905	0.04%
2020/07/01	26	77.60	28	80.45	80.90	-2	7,421	-0.03%
2020/06/30	23	74.52	2	74.55	75.00	21	6,760	0.31%
2020/06/29	19	75.78	7	75.44	74.10	12	6,690	0.18%
2020/06/24	11.1	74.79	5	74.10	73.60	6.1	6,415	0.10%
2020/06/23	4	77.05	19	77.32	77.50	-15	6,160	-0.24%
2020/06/22	7	74.30	5.4	75.24	77.00	1.6	6,017	0.03%
2020/06/19	5	78.82	5	78.30	78.00	0	5,827	0.00%
2020/06/18	15	81.05	18.9	80.79	80.90	-3.9	5,686	-0.07%
2020/06/17	8.5	79.04	8	78.48	77.80	0.5	5,480	0.01%
2020/06/16	18	77.43	1	80.00	77.10	17	5,344	0.32%
2020/06/15	3	79.80	8	78.88	78.50	-5	5,279	-0.09%
2020/06/12	0	0.00	1	71.10	75.00	-1	5,111	-0.02%
2020/06/11	14	77.11	9	75.12	73.60	5	5,070	0.10%
2020/06/10	6	80.32	6	80.50	80.10	0	4,906	0.00%
2020/06/09	8	75.86	14	76.39	76.60	-6	4,727	-0.13%
2020/06/08	22	80.25	15	81.81	78.00	7	4,441	0.16%
2020/06/05	33	77.44	35	77.19	78.00	-2	3,973	-0.05%
2020/06/04	73	76.29	70.7	76.20	76.40	2.3	3,565	0.06%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	10	62.17	6	59.40	63.20	4	2,848	0.14%
2020/06/01	2	58.10	1	57.30	57.50	1	2,612	0.04%
2020/05/29	1	56.80	3	57.13	57.80	-2	2,580	-0.08%
2020/05/28	5	57.18	10	57.23	56.40	-5	2,555	-0.20%
2020/05/27	14	58.52	18	59.06	58.00	-4	2,500	-0.16%
2020/05/26	7	58.19	14	57.96	57.80	-7	2,303	-0.30%
2020/05/25	11	56.70	6	56.47	57.30	5	2,206	0.23%
2020/05/22	20	56.62	7	56.44	56.40	13	2,100	0.62%
2020/05/21	16	55.74	12	55.33	57.80	4	1,941	0.21%
2020/05/20	5.3	52.88	8	52.94	52.60	-2.7	1,730	-0.16%
2020/05/19	3	51.13	4	51.23	51.30	-1	1,706	-0.06%
2020/05/18	2	50.08	3	50.27	50.70	-1	1,686	-0.06%
2020/05/15	6	49.05	5	48.93	49.65	1	1,666	0.06%
2020/05/14	9	50.94	3	50.43	49.50	6	1,645	0.36%
2020/05/13	1	48.90	8	49.28	50.00	-7	1,620	-0.43%
2020/05/12	3	49.32	1	49.50	49.25	2	1,612	0.12%
2020/05/11	4	49.14	12	49.00	49.10	-8	1,611	-0.50%
2020/05/08	3	50.20	3	50.20	49.90	0	1,598	0.00%
2020/05/07	3	50.47	3	50.80	50.80	0	1,595	0.00%
2020/05/06	12	51.62	12	51.66	50.00	0	1,580	0.00%
2020/05/05	11	50.47	6.1	49.62	50.90	4.9	1,499	0.32%
2020/05/04	2	47.65	1	47.25	47.85	1	1,462	0.07%
2020/04/30	4	48.30	4	48.39	48.20	0	1,459	0.00%
2020/04/29	2	48.20	3	48.33	48.30	-1	1,467	-0.07%
2020/04/28	4	48.26	2	47.95	47.90	2	1,473	0.14%
2020/04/27	3	46.00	0	0.00	46.40	3	1,461	0.21%
2020/04/24	2	45.50	1	45.90	45.65	1	1,449	0.07%
2020/04/23	0	0.00	2	45.45	45.20	-2	1,450	-0.14%
2020/04/22	14	44.01	4	44.16	44.25	10	1,426	0.70%
2020/04/21	6	44.20	4	45.23	42.95	2	1,400	0.14%
2020/04/20	2	43.80	4	44.65	46.20	-2	1,367	-0.15%
2020/04/17	2	42.65	3	42.83	42.05	-1	1,305	-0.08%
2020/04/16	2	42.45	1	42.50	42.55	1	1,293	0.08%
2020/04/15	5	42.25	1	42.50	42.30	4	1,287	0.31%
2020/04/14	2	42.23	1	42.35	42.10	1	1,284	0.08%
2020/04/13	2	41.68	2	41.83	41.70	0	1,279	0.00%
2020/04/10	1	41.05	2	41.20	41.05	-1	1,293	-0.08%
2020/04/09	3	40.65	4	41.01	40.70	-1	1,289	-0.08%
2020/04/08	3	40.40	2	40.45	40.70	1	1,280	0.08%
2020/04/06	3	40.12	1	39.85	40.00	2	1,261	0.16%
2020/04/01	1	40.10	1	39.80	40.00	0	1,246	0.00%
2020/03/31	6	39.79	5	40.20	39.75	1	1,234	0.08%
2020/03/30	2	37.55	2	38.55	38.70	0	1,191	0.00%
2020/03/27	3	38.20	1	38.55	37.70	2	1,182	0.17%
2020/03/24	6	37.13	2	37.28	36.55	4	1,133	0.35%
2020/03/23	7	35.27	8	35.49	35.30	-1	1,120	-0.09%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	4	33.30	1	32.00	32.00	3	1,078	0.28%
2020/03/18	3	36.92	3	37.33	35.55	0	1,052	0.00%
2020/03/17	4	37.39	2	37.58	37.35	2	1,018	0.20%
2020/03/16	3	42.83	2	42.05	41.45	1	956	0.10%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	4	48.83	5	48.95	47.80	-1	894	-0.11%
2020/03/10	2	50.55	5	50.70	51.60	-3	869	-0.35%
2020/03/09	2	53.65	1	54.80	51.90	1	862	0.12%
2020/03/06	3	54.13	5	54.72	54.40	-2	843	-0.24%
2020/03/05	2	52.00	9.1	51.92	53.20	-7.1	783	-0.91%
2020/03/03	1	51.50	2	52.10	51.60	-1	788	-0.13%
2020/03/02	11	51.06	1	51.10	51.10	10	788	1.27%
2020/02/27	1	52.80	1	52.10	51.80	0	796	0.00%
2020/02/26	2	53.70	11	53.70	53.10	-9	808	-1.11%
2020/02/25	0	0.00	1	52.30	53.30	-1	826	-0.12%
2020/02/24	2	53.15	3	53.43	53.10	-1	822	-0.12%
2020/02/21	3	53.97	4	54.43	54.20	-1	816	-0.12%
2020/02/20	10	54.70	10	55.02	55.30	0	796	0.00%
2020/02/19	1	51.90	1	51.80	51.50	0	739	0.00%
2020/02/18	0	0.00	1	50.50	50.60	-1	732	-0.14%
2020/02/17	1	50.30	1	50.30	50.20	0	747	0.00%
2020/02/13	11	50.90	0	0.00	51.00	11	774	1.42%
2020/02/12	1	51.00	2	50.90	50.70	-1	811	-0.12%
2020/02/11	1	49.80	0	0.00	50.00	1	850	0.12%
2020/02/10	1	50.60	3	50.30	49.90	-2	985	-0.20%
2020/02/07	2	52.05	0	0.00	51.50	2	996	0.20%
2020/02/06	2	52.85	2	53.00	53.00	0	1,015	0.00%
2020/02/05	2	51.60	2	52.15	52.90	0	1,047	0.00%
2020/02/04	3	50.67	0	0.00	50.40	3	1,106	0.27%
2020/02/03	3	50.37	3	49.02	50.20	0	1,344	0.00%
2020/01/30	2	55.75	2	57.40	54.00	0	1,434	0.00%
2020/01/20	2	56.40	2	56.35	56.30	0	1,407	0.00%
2020/01/17	1	57.60	1	57.50	56.70	0	1,400	0.00%
2020/01/14	1	58.30	1	57.90	57.70	0	1,386	0.00%
2020/01/13	1	58.40	1	58.10	58.20	0	1,378	0.00%
2020/01/10	1	58.20	1	58.20	58.50	0	1,381	0.00%
2020/01/08	1	60.00	0	0.00	58.80	1	1,371	0.07%
2020/01/07	1	60.60	1	60.50	60.30	0	1,364	0.00%
2020/01/06	1	61.10	1	61.30	61.00	0	1,362	0.00%
2019/12/24	1	60.20	1	60.50	60.00	0	1,355	0.00%
2019/12/20	1	59.80	1	59.60	59.30	0	1,363	0.00%
2019/12/18	1	59.50	1	59.80	59.00	0	1,380	0.00%
2019/12/17	2	59.90	0	0.00	59.30	2	1,389	0.14%
2019/12/13	4	58.83	2	58.95	58.70	2	1,397	0.14%
2019/12/10	1	60.30	1	60.20	60.10	0	1,404	0.00%
2019/12/09	1	60.60	0	0.00	60.30	1	1,408	0.07%
2019/12/06	1	60.50	12	60.22	60.20	-11	1,411	-0.78%
2019/12/05	1	60.50	1	60.30	60.50	0	1,411	0.00%
2019/12/04	2	60.45	2	60.30	60.60	0	1,412	0.00%
2019/12/03	1	60.90	4	61.10	60.60	-3	1,412	-0.21%
2019/12/02	1	61.30	1	61.50	60.80	0	1,414	0.00%
2019/11/29	2	61.45	5	61.44	61.30	-3	1,416	-0.21%
2019/11/28	3	61.63	3	61.87	61.90	0	1,426	0.00%
2019/11/26	2	61.65	2	61.40	61.10	0	1,418	0.00%
2019/11/25	4	62.20	3	62.37	61.90	1	1,413	0.07%
2019/11/22	8	61.88	5	61.68	62.00	3	1,410	0.21%
2019/11/21	2	60.25	1	60.30	60.50	1	1,401	0.07%
2019/11/20	1	60.30	0	0.00	60.10	1	1,406	0.07%
2019/11/19	3	60.93	2	60.80	60.60	1	1,412	0.07%
2019/11/15	2	60.80	1	61.20	61.10	1	1,422	0.07%
2019/11/14	4	60.68	2	61.15	61.00	2	1,448	0.14%
2019/11/13	2	62.45	2	62.40	61.80	0	1,560	0.00%
2019/11/12	4	63.58	1	64.20	63.40	3	1,575	0.19%
2019/11/11	2	65.20	2	65.25	63.30	0	1,589	0.00%
2019/11/08	0	0.00	1	67.60	67.10	-1	1,559	-0.06%
2019/11/07	8	68.85	11.6	68.79	68.10	-3.6	1,528	-0.24%
2019/11/05	1	67.50	0	0.00	66.80	1	1,387	0.07%
2019/11/01	33	67.63	15	67.53	67.70	18	1,353	1.33%
2019/10/31	32	67.17	31	67.18	66.70	1	1,298	0.08%
2019/10/30	10	62.67	7	64.37	66.10	3	1,064	0.28%
2019/10/29	1	59.80	1	59.80	60.10	0	955	0.00%
2019/10/28	0	0.00	1	59.20	58.90	-1	998	-0.10%
2019/10/25	1	58.80	1	58.80	58.50	0	1,014	0.00%
2019/10/24	1	58.80	1	59.20	58.70	0	1,028	0.00%
2019/10/23	1	59.10	1	59.30	58.80	0	1,040	0.00%
2019/10/22	0	0.00	0.1	59.50	59.30	-0.1	1,052	-0.01%
2019/10/21	0	0.00	11	59.21	59.30	-11	1,056	-1.04%
2019/10/18	2	58.80	2.1	58.72	59.00	-0.1	1,067	-0.01%
2019/10/17	21	57.80	0	0.00	57.70	21	1,072	1.96%
2019/10/16	1	58.10	2	58.00	57.90	-1	1,105	-0.09%
2019/10/07	0	0.00	1	58.90	58.70	-1	1,177	-0.08%
2019/10/04	1	58.40	2	58.40	58.40	-1	1,190	-0.08%
2019/10/03	1	58.70	1	59.40	58.70	0	1,202	0.00%
2019/10/02	2	59.15	1	59.40	59.00	1	1,215	0.08%
2019/10/01	1	59.60	1	59.90	59.30	0	1,241	0.00%
2019/09/27	3.6	59.63	1	59.02	59.60	2.5	1,297	0.19%
2019/09/26	1	60.80	1	59.40	59.70	0	1,316	0.00%
2019/09/25	1	61.30	0	0.00	60.70	1	1,358	0.07%
2019/09/24	0	0.00	2	60.70	61.50	-2	1,366	-0.15%
2019/09/23	1	60.10	1	59.90	60.00	0	1,366	0.00%
2019/09/20	4	58.78	1	58.70	59.70	3	1,367	0.22%
2019/09/18	1	59.00	2	59.45	58.80	-1	1,372	-0.07%
2019/09/17	4	59.45	1	59.00	59.00	3	1,374	0.22%
2019/09/16	2	60.30	2	60.25	60.10	0	1,370	0.00%
2019/09/11	1	60.60	1	60.90	60.40	0	1,389	0.00%
2019/09/10	1	61.40	1	61.80	61.10	0	1,398	0.00%
2019/09/09	1	60.90	1	61.40	61.00	0	1,409	0.00%
2019/09/06	0	0.00	1	61.00	60.90	-1	1,422	-0.07%
2019/09/05	0	0.00	1	61.60	61.30	-1	1,429	-0.07%
2019/09/04	1	61.30	0	0.00	61.20	1	1,460	0.07%
2019/09/03	1	61.80	1.3	61.77	61.40	-0.3	1,459	-0.02%
2019/09/02	1	61.90	1	62.10	61.90	0	1,460	0.00%
2019/08/29	2	60.40	2	60.60	60.60	0	1,461	0.00%
2019/08/28	1	60.00	2	60.10	60.20	-1	1,461	-0.07%
2019/08/27	2	60.50	2	60.90	60.20	0	1,456	0.00%
2019/08/26	2	60.90	2	60.85	60.30	0	1,443	0.00%
2019/08/23	7	62.81	2	62.65	62.30	5	1,431	0.35%
2019/08/20	0	0.00	1	62.30	62.10	-1	1,416	-0.07%
2019/08/19	2	62.15	2	62.55	61.70	0	1,405	0.00%
2019/08/16	9	62.02	3	62.27	62.20	6	1,382	0.43%
2019/08/15	3	76.67	1	77.00	77.30	2	1,278	0.16%
2019/08/14	3	78.20	2	78.10	78.40	1	1,249	0.08%
2019/08/13	2	76.60	1	77.10	76.90	1	1,242	0.08%
2019/08/07	0	0.00	1	77.10	77.50	-1	1,277	-0.08%
2019/08/06	2	74.25	4	74.50	75.80	-2	1,275	-0.16%
2019/08/05	1	76.60	0	0.00	76.70	1	1,286	0.08%
2019/08/02	3	77.70	2	78.30	77.90	1	1,280	0.08%
2019/08/01	3	80.17	1	79.90	79.20	2	1,273	0.16%
2019/07/31	0	0.00	2	79.25	79.90	-2	1,270	-0.16%
2019/07/30	7	79.54	4	79.95	78.90	3	1,275	0.24%
2019/07/29	2	82.30	2	82.00	82.10	0	1,229	0.00%
2019/07/26	1	83.20	4	83.15	83.30	-3	1,244	-0.24%
2019/07/25	3	82.77	1	83.10	82.70	2	1,235	0.16%
2019/07/24	2	82.30	1	82.80	82.70	1	1,267	0.08%
2019/07/22	0	0.00	3	82.47	82.30	-3	1,277	-0.23%
2019/07/19	3	81.87	2	82.15	82.30	1	1,275	0.08%
2019/07/18	5	82.78	2	83.03	81.90	3	1,277	0.23%
2019/07/17	4	82.53	2	81.85	82.60	2	1,261	0.16%
2019/07/16	1	80.80	2	81.40	80.60	-1	1,249	-0.08%
2019/07/15	0	0.00	1	80.00	80.50	-1	1,272	-0.08%
2019/07/12	1	80.70	9	80.21	80.30	-8	1,295	-0.62%
2019/07/11	2	80.90	1	80.80	80.90	1	1,307	0.08%
2019/07/10	2	81.80	2	81.70	81.60	0	1,327	0.00%
2019/07/09	3	81.77	4	82.33	82.00	-1	1,335	-0.07%
2019/07/08	4	81.60	4	81.35	81.40	0	1,358	0.00%
2019/07/05	2	81.75	4	82.08	82.80	-2	1,407	-0.14%
2019/07/04	1	80.50	2	81.60	82.40	-1	1,426	-0.07%
2019/07/03	4	79.88	3	79.97	80.20	1	1,391	0.07%
2019/07/02	5	79.72	4	79.60	80.00	1	1,416	0.07%
2019/07/01	0	0.00	1	77.80	78.10	-1	1,433	-0.07%
2019/06/28	2	77.30	2	76.85	77.40	0	1,452	0.00%
2019/06/27	2	76.40	2	76.50	76.20	0	1,463	0.00%
2019/06/26	1	75.80	1	76.20	76.00	0	1,499	0.00%
2019/06/25	2	76.10	1	76.30	75.70	1	1,546	0.06%
2019/06/24	2	76.80	1	77.00	76.80	1	1,599	0.06%
2019/06/21	1	77.70	1	77.90	77.60	0	1,776	0.00%
2019/06/20	2	76.70	2	76.65	76.80	0	1,846	0.00%
2019/06/18	2	76.95	1	76.80	76.70	1	2,029	0.05%
2019/06/17	1	78.10	1	78.30	77.80	0	2,131	0.00%
2019/06/14	12	78.22	12	77.43	77.30	0	2,231	0.00%
2019/06/13	1	77.00	0	0.00	77.40	1	2,249	0.04%
2019/06/12	1	76.60	1	75.90	77.30	0	2,334	0.00%
2019/06/06	1	75.20	1	74.70	74.50	0	2,601	0.00%
2019/05/31	2	75.55	2	75.55	75.70	0	3,062	0.00%
2019/05/30	1	74.70	1	75.30	75.00	0	3,191	0.00%
2019/05/29	1	74.60	2	75.00	74.40	-1	3,310	-0.03%
2019/05/28	1	74.50	2	74.10	74.00	-1	3,324	-0.03%
2019/05/27	1	74.60	0	0.00	74.40	1	3,329	0.03%
2019/05/24	1	75.40	1	76.00	75.20	0	3,386	0.00%
2019/05/23	1	75.30	1	75.90	75.40	0	3,392	0.00%
2019/05/22	5	77.94	4	77.78	76.80	1	3,416	0.03%
2019/05/21	2	75.25	2	75.55	76.50	0	3,420	0.00%
2019/05/20	1	75.10	3	75.60	74.90	-2	3,463	-0.06%
2019/05/17	4	75.13	1	76.00	74.10	3	3,478	0.09%
2019/05/16	1	74.80	2	75.35	75.90	-1	3,515	-0.03%
2019/05/15	2	77.15	1	77.40	77.20	1	3,513	0.03%
2019/05/14	2	73.65	3	74.30	76.00	-1	3,539	-0.03%
2019/05/13	2	77.05	2	76.40	74.40	0	3,545	0.00%
2019/05/10	0	0.00	1	77.30	77.60	-1	3,568	-0.03%
2019/05/09	2	78.75	1	78.90	78.10	1	3,580	0.03%
2019/05/08	12	79.85	1	79.40	80.00	11	3,592	0.31%
2019/05/07	1	79.10	1	79.70	79.40	0	3,642	0.00%
2019/05/06	11	79.10	2	79.80	78.80	9	3,668	0.25%
2019/05/03	8	80.60	4	80.63	80.50	4	3,728	0.11%
2019/05/02	2	79.15	4	79.05	79.40	-2	3,765	-0.05%
2019/04/30	5	77.64	1	77.80	78.50	4	3,870	0.10%
2019/04/29	13	79.26	0	0.00	79.00	13	3,891	0.33%
2019/04/24	2	80.00	0	0.00	79.50	2	3,939	0.05%
2019/04/23	0	0.00	1	81.00	80.30	-1	3,943	-0.03%
2019/04/22	3	81.03	7	80.23	80.70	-4	3,948	-0.10%
2019/04/19	7	78.90	1	79.00	78.80	6	3,949	0.15%
2019/04/18	2	79.50	1	80.30	79.20	1	4,004	0.02%
2019/04/17	1	80.20	0	0.00	80.20	1	4,029	0.02%
2019/04/16	1	81.50	1	80.50	80.50	0	4,082	0.00%
2019/04/15	0	0.00	10	82.10	81.50	-10	4,160	-0.24%
2019/04/12	2	81.55	3	81.57	82.00	-1	4,231	-0.02%
2019/04/11	10	81.53	5	81.42	80.50	5	4,288	0.12%
2019/04/10	5	83.48	1	83.00	82.70	4	4,239	0.09%
2019/04/09	6	84.15	1	84.10	83.70	5	4,220	0.12%
2019/04/08	6	84.62	2	85.20	84.20	4	4,205	0.10%
2019/04/03	5	85.48	7	85.17	85.40	-2	4,162	-0.05%
2019/04/02	13	84.02	2	84.45	83.40	11	4,100	0.27%
2019/04/01	2	84.00	1	84.40	83.70	1	4,091	0.02%
2019/03/29	3	83.53	2	83.90	83.20	1	4,068	0.02%
2019/03/28	6	84.95	3	85.17	83.60	3	4,060	0.07%
2019/03/27	5	85.98	13	85.82	85.00	-8	4,029	-0.20%
2019/03/26	21	86.61	12	86.75	84.40	9	3,986	0.22%
2019/03/25	37	88.69	22	88.11	88.20	15	3,822	0.39%
2019/03/22	5	89.20	12	88.88	90.60	-7	3,756	-0.19%
2019/03/21	3	88.63	4	87.95	87.40	-1	3,612	-0.03%
2019/03/20	7	86.54	109	85.87	87.60	-102	3,573	-2.85%	大賣/鉅額交易
2019/03/19	9	89.62	24	88.68	86.50	-15	3,484	-0.43%
2019/03/18	12	92.39	2	92.10	91.80	10	3,465	0.29%
2019/03/15	8	93.93	13	93.07	93.00	-5	3,458	-0.14%
2019/03/14	24	91.89	29	92.88	93.60	-5	3,398	-0.15%
2019/03/13	2	89.75	33	89.19	89.70	-31	3,285	-0.94%
2019/03/12	4	87.05	6.1	87.80	86.80	-2.1	3,232	-0.06%
2019/03/11	12	87.73	3	87.70	87.60	9	3,250	0.28%
2019/03/08	102	88.64	2	88.05	89.00	100	3,233	3.09%	大買/
2019/03/07	52	88.61	41	88.57	87.10	11	3,171	0.35%
2019/03/06	25	86.28	23	87.26	86.30	2	3,003	0.07%
2019/03/05	19	84.81	35	85.10	85.20	-16	2,979	-0.54%
2019/03/04	9	81.54	22	82.22	83.50	-13	2,870	-0.45%
2019/02/27	1	78.20	1	78.30	78.40	0	2,779	0.00%
2019/02/25	28	79.56	5	79.08	78.70	23	2,848	0.81%
2019/02/22	0	0.00	4	81.48	81.00	-4	2,886	-0.14%
2019/02/21	0	0.00	1	81.90	82.00	-1	2,903	-0.03%
2019/02/20	2	81.15	1	80.60	80.80	1	2,931	0.03%
2019/02/19	1	82.20	1	81.20	81.30	0	2,966	0.00%
2019/02/18	1	80.60	3	81.23	81.00	-2	3,124	-0.06%
2019/02/15	4	81.23	3	82.27	80.10	1	3,209	0.03%
2019/02/14	1	82.80	1	83.40	83.10	0	3,176	0.00%
2019/02/13	2	82.65	2	82.75	82.70	0	3,170	0.00%
2019/02/12	1	81.70	1	81.90	81.50	0	3,178	0.00%
2019/02/11	4	82.38	3	82.33	82.00	1	3,173	0.03%
2019/01/30	0	0.00	4	81.65	81.00	-4	3,143	-0.13%
2019/01/29	1	80.90	17	81.65	81.50	-16	3,155	-0.51%
2019/01/28	23	81.41	16	81.45	81.40	7	3,161	0.22%
2019/01/25	8	79.70	7	80.50	79.70	1	3,169	0.03%
2019/01/24	8	80.38	8	80.39	80.10	0	3,216	0.00%
2019/01/23	32	78.25	28	78.88	79.50	4	3,185	0.13%
2019/01/22	10	79.28	9	79.11	77.10	1	3,142	0.03%
2019/01/21	6	76.28	7	76.86	77.80	-1	3,050	-0.03%
2019/01/18	1	75.70	1	75.40	75.60	0	3,049	0.00%
2019/01/17	3	74.67	11	74.70	75.00	-8	3,064	-0.26%
2019/01/16	5	75.74	10	75.69	75.00	-5	3,105	-0.16%
2019/01/15	2	75.00	2	75.00	75.00	0	3,095	0.00%
2019/01/14	1	75.40	1	75.90	75.30	0	3,106	0.00%
2019/01/11	1	75.60	8	75.38	74.70	-7	3,110	-0.23%
2019/01/10	12	77.26	10	76.35	76.10	2	3,105	0.06%
2019/01/09	2	75.95	4	76.28	75.00	-2	3,092	-0.06%
2019/01/08	5	76.22	14	76.20	76.00	-9	3,124	-0.29%
2019/01/07	5	75.74	14	75.71	76.50	-9	3,082	-0.29%
2019/01/04	14	72.42	4	72.95	73.20	10	3,039	0.33%
2019/01/03	8	71.38	10	71.85	71.60	-2	3,045	-0.07%
2019/01/02	13	69.14	1	69.00	68.80	12	3,040	0.39%
2018/12/28	3	67.50	13	67.38	68.00	-10	3,049	-0.33%
2018/12/27	1	68.10	2	67.85	66.90	-1	3,080	-0.03%
2018/12/26	2	67.60	1	66.50	66.50	1	3,080	0.03%
2018/12/25	3	67.50	5	66.80	67.00	-2	3,093	-0.06%
2018/12/24	1	68.10	0	0.00	67.90	1	3,105	0.03%
2018/12/22	1	69.50	0	0.00	68.70	1	3,110	0.03%
2018/12/21	2	68.65	3	68.53	69.70	-1	3,133	-0.03%
2018/12/20	2	67.80	2	68.20	67.60	0	3,114	0.00%
2018/12/19	3	69.13	2	69.00	68.80	1	3,108	0.03%
2018/12/18	2	69.80	2	69.40	69.70	0	3,102	0.00%
2018/12/14	2	71.55	13	71.98	71.40	-11	3,144	-0.35%
2018/12/12	1	72.20	3	72.80	72.30	-2	3,172	-0.06%
2018/12/11	3	70.70	4	69.33	71.70	-1	3,180	-0.03%
2018/12/10	3	71.50	3	71.40	70.80	0	3,139	0.00%
2018/12/07	1	73.20	1	72.00	73.40	0	3,171	0.00%
2018/12/06	26	71.70	4	72.70	71.00	22	3,193	0.69%
2018/12/05	8	74.68	4	74.85	74.40	4	3,229	0.12%
2018/12/04	1	77.40	12	76.04	76.00	-11	3,286	-0.33%
2018/12/03	2	74.90	0	0.00	75.20	2	3,275	0.06%
2018/11/30	2	74.50	5	74.86	74.70	-3	3,301	-0.09%
2018/11/29	9	74.33	4	74.45	73.60	5	3,283	0.15%
2018/11/28	4	74.53	13.2	75.43	74.70	-9.2	3,275	-0.28%
2018/11/27	3	72.40	17	72.19	72.50	-14	3,243	-0.43%
2018/11/26	1	71.60	4	71.88	72.00	-3	3,380	-0.09%
2018/11/23	2	70.10	4	70.70	70.80	-2	3,377	-0.06%
2018/11/22	24	71.00	8	70.98	70.40	16	3,383	0.47%
2018/11/21	15	72.29	11	72.94	72.50	4	3,388	0.12%
2018/11/20	5	70.96	2	70.80	70.80	3	3,320	0.09%
2018/11/19	1	71.30	2	71.50	71.50	-1	3,335	-0.03%
2018/11/16	18	69.90	7	69.79	70.00	11	3,313	0.33%
2018/11/15	12	69.77	5	69.34	69.10	7	3,337	0.21%
2018/11/14	21	65.98	12	66.74	67.90	9	3,284	0.27%
2018/11/13	2	62.20	16	62.09	62.90	-14	3,226	-0.43%
2018/11/12	3	62.97	7	63.03	63.00	-4	3,272	-0.12%
2018/11/09	1	63.00	2	62.90	63.50	-1	3,300	-0.03%
2018/11/08	1.8	62.20	1	62.90	61.60	0.8	3,332	0.02%
2018/11/07	1	60.90	1	61.40	61.80	0	3,463	0.00%
2018/11/06	3	62.20	4	62.28	60.90	-1	3,613	-0.03%
2018/11/05	5	62.48	4	62.53	62.00	1	3,648	0.03%
2018/11/02	29	60.19	33	60.41	62.40	-4	3,754	-0.11%
2018/11/01	6	60.90	8	60.48	60.60	-2	3,763	-0.05%
2018/10/31	5	57.50	5	57.66	57.20	0	3,801	0.00%
2018/10/30	0	0.00	1	55.40	56.30	-1	3,847	-0.03%
2018/10/29	5	55.10	5	55.48	55.10	0	3,906	0.00%
2018/10/26	4	56.20	16	58.06	55.30	-12	4,005	-0.30%
2018/10/25	2	55.10	3	54.83	55.20	-1	4,119	-0.02%
2018/10/24	12	56.89	8	56.26	56.20	4	4,172	0.10%
2018/10/23	3	59.07	2	59.75	58.50	1	4,299	0.02%
2018/10/22	2	59.70	2	59.95	60.40	0	4,499	0.00%
2018/10/19	9	58.29	9	58.73	58.70	0	4,866	0.00%
2018/10/18	5	60.20	2	60.80	59.90	3	5,150	0.06%
2018/10/17	5	63.48	8	62.88	61.60	-3	5,621	-0.05%
2018/10/16	11	61.08	5	61.18	61.00	6	5,681	0.11%
2018/10/15	1	59.00	2	59.60	58.30	-1	5,754	-0.02%
2018/10/12	1	58.10	0	0.00	59.80	1	5,863	0.02%
2018/10/11	4	59.40	4	58.28	58.20	0	6,062	0.00%
2018/10/09	11	65.90	15	67.66	64.60	-4	6,294	-0.06%
2018/10/08	17	68.82	29	69.33	68.80	-12	6,475	-0.19%
2018/10/05	8	71.98	14	71.52	70.10	-6	6,659	-0.09%
2018/10/04	1	72.50	2	72.15	72.20	-1	6,840	-0.01%
2018/10/03	11	72.79	5	72.20	72.10	6	7,145	0.08%
2018/10/02	8	73.45	7	73.11	72.80	1	7,177	0.01%
2018/10/01	3	73.70	0	0.00	74.20	3	7,255	0.04%
2018/09/21	4	72.85	0	0.00	74.70	4	7,337	0.05%
2018/09/20	12	74.61	11	75.06	73.40	1	7,326	0.01%
2018/09/19	1	73.60	2	73.40	73.40	-1	7,303	-0.01%
2018/09/18	10	74.05	0	73.40	73.40	10	7,336	0.14%
2018/09/17	5	74.84	3	75.77	75.10	2	7,368	0.03%
2018/09/14	15	74.90	3	75.20	74.90	12	7,518	0.16%
2018/09/13	5	76.73	4	75.00	75.30	1	7,530	0.01%
2018/09/12	4	73.80	1.6	74.01	74.60	2.4	7,499	0.03%
2018/09/11	12	74.63	28	74.57	75.00	-16	7,505	-0.21%
2018/09/10	27	70.76	0	0.00	70.10	27	7,444	0.36%
2018/09/07	7	75.23	5	76.40	74.80	2	7,371	0.03%
2018/09/06	3	78.13	9	78.56	77.80	-6	7,336	-0.08%
2018/09/05	3	80.63	0	0.00	80.30	3	7,415	0.04%
2018/09/04	0	0.00	5	81.56	81.10	-5	7,462	-0.07%
2018/09/03	10.2	81.49	11	81.24	80.20	-0.9	7,434	-0.01%
2018/08/31	29	82.85	26	82.93	82.00	3	7,390	0.04%
2018/08/30	1	79.60	0.6	79.70	79.70	0.5	7,254	0.01%
2018/08/29	2.5	78.80	0	0.00	78.70	2.5	7,236	0.03%
2018/08/28	5	82.10	9	80.37	79.70	-4	7,222	-0.06%
2018/08/27	6	79.80	9	79.41	79.30	-3	7,189	-0.04%
2018/08/24	11	79.36	12	79.92	79.40	-1	7,259	-0.01%
2018/08/23	5	80.64	7	81.11	80.00	-2	7,250	-0.03%
2018/08/22	11	81.78	1	81.80	81.40	10	7,219	0.14%
2018/08/21	9	80.37	9	81.20	82.50	0	7,143	0.00%
2018/08/20	8	75.80	8	75.75	77.30	0	7,002	0.00%
2018/08/17	4	78.70	1	79.40	76.40	3	6,972	0.04%
2018/08/16	2	78.15	5	78.26	78.30	-3	6,917	-0.04%
2018/08/15	22	78.18	22	78.30	78.60	0	6,918	0.00%
2018/08/14	18	77.02	14	77.24	77.70	4	6,881	0.06%
2018/08/13	7	80.46	9	79.96	79.50	-2	6,751	-0.03%
2018/08/10	4	89.43	8	89.31	88.00	-4	6,639	-0.06%
2018/08/09	6	89.77	7	89.80	90.30	-1	6,609	-0.02%
2018/08/08	8	94.41	14	94.57	94.80	-6	6,691	-0.09%
2018/08/07	15	94.37	6	95.77	93.70	9	6,647	0.14%
2018/08/06	11	98.25	5	98.68	97.60	6	6,544	0.09%
2018/08/03	11	95.87	17.2	96.26	97.10	-6.2	6,478	-0.10%
2018/08/02	41	96.90	41	97.23	95.70	0	6,430	0.00%
2018/08/01	33	96.48	36	96.86	96.70	-3	6,341	-0.05%
2018/07/31	33	94.22	20.2	93.47	93.60	12.8	6,234	0.21%
2018/07/30	13	95.29	21	95.90	93.30	-8	6,161	-0.13%
2018/07/27	54.4	98.65	46	98.72	98.60	8.4	6,046	0.14%
2018/07/26	86	97.96	71	97.87	99.00	15	5,854	0.26%
2018/07/25	43	91.35	53	91.37	92.80	-10	5,513	-0.18%
2018/07/24	60	93.29	60	93.26	91.10	0	5,344	0.00%
2018/07/23	26	88.76	18	90.15	88.80	8	4,909	0.16%
2018/07/20	20	90.89	19	90.34	88.70	1	4,937	0.02%
2018/07/19	18	92.41	19	92.36	92.40	-1	4,921	-0.02%
2018/07/18	36	90.69	47	91.08	92.50	-11	5,110	-0.22%
2018/07/17	39	91.33	50	91.23	90.40	-11	4,912	-0.22%
2018/07/16	19	88.89	22	89.38	90.70	-3	4,614	-0.07%
2018/07/13	6	82.70	22	81.85	82.50	-16	4,439	-0.36%
2018/07/12	32	79.07	19	79.32	80.20	13	4,247	0.31%
2018/07/11	41	77.07	44	76.39	78.00	-3	4,027	-0.07%
2018/07/10	4	72.55	22	72.38	73.60	-18	3,718	-0.48%
2018/07/09	22	72.83	63.5	72.62	72.60	-41.5	3,689	-1.12%
2018/07/06	0	0.00	1	68.40	68.20	-1	3,616	-0.03%
2018/07/05	1	68.00	4	70.10	68.20	-3	3,645	-0.08%
2018/07/04	9	71.00	5	71.16	70.80	4	3,702	0.11%
2018/07/03	3	71.80	31	70.50	70.80	-28	3,772	-0.74%
2018/07/02	2	72.65	3	73.50	72.40	-1	3,785	-0.03%
2018/06/29	6	71.05	20	71.00	71.20	-14	3,747	-0.37%
2018/06/28	1	71.00	2	70.60	70.40	-1	3,754	-0.03%
2018/06/27	1	72.50	2	71.60	71.50	-1	3,751	-0.03%
2018/06/26	9	72.02	5	72.28	72.50	4	3,753	0.11%
2018/06/25	68	73.22	26	74.56	73.20	42	3,771	1.11%
2018/06/22	22	71.50	11	71.95	71.00	11	3,630	0.30%
2018/06/21	6	71.13	26	70.93	70.60	-20	3,638	-0.55%
2018/06/20	23	70.03	2	70.40	69.90	21	3,664	0.57%
2018/06/19	0	0.00	3.9	69.60	69.40	-3.9	3,768	-0.10%
2018/06/15	15	70.20	15	69.30	68.70	0	3,848	0.00%
2018/06/14	1	71.50	2	69.55	69.60	-1	3,833	-0.03%
2018/06/13	65	73.04	76	73.48	71.00	-11	3,805	-0.29%
2018/06/12	12	70.49	24.6	69.37	71.10	-12.6	3,671	-0.34%
2018/06/11	10	67.60	2	67.80	67.20	8	3,598	0.22%
2018/06/08	11	68.78	0	0.00	68.20	11	3,594	0.31%
2018/06/07	2	70.05	3	69.47	68.60	-1	3,587	-0.03%
2018/06/06	2	69.45	3	69.63	69.50	-1	3,567	-0.03%
2018/06/05	13	69.68	12	70.44	69.40	1	3,558	0.03%
2018/06/04	2	69.45	3	69.27	68.90	-1	3,532	-0.03%
2018/06/01	11	71.04	14.9	70.68	69.10	-3.9	3,511	-0.11%
2018/05/31	3	66.60	2	66.90	68.90	1	3,411	0.03%
2018/05/30	2	65.80	0	0.00	65.40	2	3,378	0.06%
2018/05/28	0	0.00	21	65.20	65.20	-21	3,356	-0.63%
2018/05/25	1	65.30	7	65.16	65.10	-6	3,338	-0.18%
2018/05/23	4	66.20	7	66.61	67.70	-3	3,296	-0.09%
2018/05/22	3	67.67	6	66.90	66.50	-3	3,246	-0.09%
2018/05/18	12	70.83	7	69.43	68.90	5	3,176	0.16%
2018/05/17	2	71.10	2.2	70.38	69.20	-0.2	3,123	-0.01%
2018/05/16	22	73.30	25	74.12	70.70	-3	3,082	-0.10%
2018/05/15	0	0.00	2	69.00	69.50	-2	2,856	-0.07%
2018/05/14	1	68.20	12	67.63	68.20	-11	2,828	-0.39%
2018/05/11	1	68.10	1	67.50	67.50	0	2,813	0.00%
2018/05/10	0	0.00	1.1	69.20	69.30	-1.1	2,782	-0.04%
2018/05/09	2	69.20	0	0.00	68.80	2	2,744	0.07%
2018/05/08	0	0.00	8	69.98	69.50	-8	2,710	-0.30%
2018/05/07	4	68.12	2	66.10	67.90	2	2,639	0.08%
2018/05/04	19	65.15	18	65.79	66.00	1	2,606	0.04%
2018/05/03	14	68.75	6	69.17	68.50	8	2,534	0.32%
2018/05/02	3	70.10	2	70.20	69.50	1	2,500	0.04%
2018/04/30	18	71.47	28	71.52	70.70	-10	2,442	-0.41%
2018/04/27	12	67.29	53.7	66.06	67.40	-41.7	2,298	-1.81%
2018/04/26	71.2	69.68	17	69.35	66.10	54.2	2,227	2.43%
2018/04/25	69	72.21	31	72.95	73.40	38	2,069	1.84%
2018/04/24	122	72.55	59.9	71.73	69.60	62.1	1,943	3.20%	大買/
2018/04/23	10	68.00	10.3	69.80	69.80	-0.3	1,611	-0.02%
2018/04/20	24	64.34	20	64.03	63.50	4	1,550	0.26%
2018/04/19	8	63.91	10	64.27	64.30	-2	1,529	-0.13%
2018/04/18	0	0.00	1.1	60.79	60.80	-1.1	1,432	-0.08%
2018/04/17	0	0.00	2	59.90	59.80	-2	1,410	-0.14%
2018/04/16	0	0.00	1	60.80	61.40	-1	1,391	-0.07%
2018/04/13	11.1	61.55	10	62.00	60.90	1.1	1,374	0.08%
2018/04/11	3	62.93	0	0.00	63.10	3	1,324	0.23%
2018/04/10	12	64.85	15	64.39	63.60	-3	1,269	-0.24%
2018/04/09	23	64.79	21	64.10	63.80	2	1,173	0.17%
2018/04/03	2	62.45	5.2	62.66	62.70	-3.2	1,085	-0.29%
2018/04/02	1	61.50	2	61.50	61.20	-1	1,026	-0.10%
2018/03/31	2	61.00	1	61.90	61.50	1	1,001	0.10%
2018/03/30	11	61.14	12	61.63	60.20	-1	971	-0.10%
2018/03/29	3	62.17	3	61.53	61.20	0	942	0.00%
2018/03/28	13	62.28	17	62.20	61.50	-4	882	-0.45%
2018/03/27	1	61.10	3	60.47	60.70	-2	795	-0.25%
2018/03/26	7	60.99	5	60.68	60.00	2	747	0.27%
2018/03/23	0.3	57.70	0	0.00	57.70	0.3	677	0.04%
2018/03/22	6	59.90	16	59.06	58.70	-10	618	-1.62%
2018/03/21	5	56.90	13	56.59	56.90	-8	445	-1.80%
2018/03/20	0	0.00	0.2	51.60	51.80	-0.2	336	-0.06%
2018/03/19	0.2	50.80	0	0.00	51.00	0.2	330	0.06%
2018/03/15	3	50.50	0	0.00	50.50	3	318	0.94%
2018/03/14	1	50.30	0	0.00	50.90	1	313	0.32%
2018/03/13	0.3	49.60	0	0.00	49.95	0.3	308	0.10%
2018/03/12	0	0.00	2	49.85	49.70	-2	302	-0.66%
2018/03/08	0	0.00	1	49.10	48.55	-1	295	-0.34%
2018/03/07	10	49.83	10	49.20	49.00	0	290	0.00%
2018/03/06	0	0.00	6	47.88	47.95	-6	280	-2.14%
2018/03/05	0	0.00	2	47.00	47.10	-2	277	-0.72%
2018/03/02	0	0.00	1	46.15	46.10	-1	274	-0.36%
2018/02/27	1	45.40	0	0.00	45.65	1	274	0.36%
2018/02/26	1	46.35	4	46.04	45.25	-3	276	-1.09%
2018/02/23	1	46.15	2	46.15	45.80	-1	276	-0.36%
2018/02/21	5	43.80	0	0.00	45.00	5	283	1.76%
2018/02/08	2	44.45	0	0.00	44.30	2	282	0.71%
2018/02/06	5	45.50	4	46.50	43.00	1	290	0.34%
2018/02/05	0	0.00	4	46.95	47.20	-4	288	-1.39%
2018/01/26	4	50.20	0	0.00	50.10	4	357	1.12%
2018/01/24	4	50.20	0	0.00	50.30	4	356	1.12%
2018/01/19	1	51.10	2	50.80	50.40	-1	355	-0.28%
2018/01/18	2	51.75	1	50.40	50.40	1	349	0.29%
2018/01/16	0	0.00	9	51.16	50.90	-9	337	-2.66%
2018/01/15	1	51.49	22	49.60	50.50	-21	330	-6.34%
2018/01/08	10	49.67	1	49.80	49.80	9	325	2.76%