頎邦 (6147)-富邦-延吉券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.3
漲跌
▲1.2
漲幅
+1.58%
成交量
5,581張
產業
上櫃半導體類股
1166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

頎邦 (6147)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	6	67.53	7	67.21	68.20	-1	6,787	-0.01%
2021/05/27	9	66.11	0	0.00	66.00	9	6,957	0.13%
2021/05/26	1	67.00	0	0.00	67.30	1	6,957	0.01%
2021/05/24	0	0.00	5	65.20	65.10	-5	7,036	-0.07%
2021/05/21	4	64.35	1	64.90	64.50	3	7,126	0.04%
2021/05/20	6	64.40	2	64.80	64.40	4	7,215	0.06%
2021/05/19	5	66.00	0	0.00	66.60	5	7,194	0.07%
2021/05/18	2	65.60	4	64.43	66.50	-2	7,226	-0.03%
2021/05/17	5	63.48	5	63.34	62.80	0	7,313	0.00%
2021/05/14	4	66.58	4	65.88	66.60	0	7,287	0.00%
2021/05/13	4	64.83	5	64.94	65.20	-1	7,294	-0.01%
2021/05/12	10	64.02	14	64.78	64.50	-4	7,288	-0.05%
2021/05/11	7	68.44	0	0.00	67.10	7	7,276	0.10%
2021/05/10	3	70.93	0	0.00	71.00	3	7,238	0.04%
2021/05/07	9	70.69	0	0.00	71.00	9	7,429	0.12%
2021/05/06	7	71.09	2	72.45	70.60	5	7,469	0.07%
2021/05/05	3	71.40	72	71.25	70.40	-69	7,787	-0.89%
2021/05/04	5	70.46	2	72.00	71.60	3	7,862	0.04%
2021/05/03	5	75.10	6	74.60	73.90	-1	7,892	-0.01%
2021/04/29	2	77.70	5	77.50	77.40	-3	7,910	-0.04%
2021/04/28	7	77.21	7	77.61	78.20	0	7,975	0.00%
2021/04/27	0	0.00	1	76.90	76.90	-1	8,214	-0.01%
2021/04/26	2	76.45	8	76.40	76.90	-6	8,350	-0.07%
2021/04/23	1	76.00	3	75.60	76.00	-2	8,475	-0.02%
2021/04/22	9	76.20	2	76.65	75.20	7	8,655	0.08%
2021/04/21	3	77.50	5	77.80	77.50	-2	8,814	-0.02%
2021/04/20	1	77.00	0	0.00	76.60	1	8,958	0.01%
2021/04/19	7	77.11	1	77.80	77.10	6	9,392	0.06%
2021/04/16	2	77.80	10	78.10	77.90	-8	9,443	-0.08%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	22	74.77	16	75.71	75.30	6	9,628	0.06%
2021/04/13	1	77.20	6	77.05	76.40	-5	9,586	-0.05%
2021/04/12	5	79.20	0	0.00	77.50	5	9,552	0.05%
2021/04/09	3	77.63	5	77.92	78.00	-2	9,547	-0.02%
2021/04/07	6	77.83	5	77.62	77.80	1	9,452	0.01%
2021/04/06	8	79.51	1	79.80	79.00	7	9,396	0.07%
2021/04/01	0	0.00	40	78.15	78.00	-40	9,316	-0.43%
2021/03/31	3	77.87	6	78.00	77.70	-3	9,285	-0.03%
2021/03/30	3	77.23	4	77.40	77.80	-1	9,223	-0.01%
2021/03/29	6	76.88	8	76.78	76.70	-2	9,172	-0.02%
2021/03/26	3	76.40	8	76.81	76.70	-5	9,239	-0.05%
2021/03/25	1	76.10	4	76.15	76.10	-3	9,189	-0.03%
2021/03/24	55	75.79	5	75.74	75.50	50	9,144	0.55%
2021/03/23	5	74.86	2	75.40	75.80	3	9,116	0.03%
2021/03/22	1	75.10	3	74.90	74.70	-2	9,009	-0.02%
2021/03/19	51	76.67	36	76.89	76.00	15	8,985	0.17%
2021/03/18	52	76.94	49	76.15	77.90	3	8,602	0.03%
2021/03/17	10	74.30	10	74.00	73.50	0	8,297	0.00%
2021/03/16	3	73.40	0	0.00	73.70	3	8,465	0.04%
2021/03/15	2	73.10	1	73.60	73.60	1	8,607	0.01%
2021/03/12	1	72.50	3	72.60	72.70	-2	8,634	-0.02%
2021/03/11	3	72.87	4	72.85	73.10	-1	8,692	-0.01%
2021/03/10	3	71.53	5	71.60	71.70	-2	8,969	-0.02%
2021/03/09	5	71.30	6.2	71.18	71.40	-1.2	8,988	-0.01%
2021/03/08	14	72.32	26	71.89	72.20	-12	8,885	-0.14%
2021/03/05	5	73.16	2	73.05	72.70	3	8,795	0.03%
2021/03/04	11	74.08	5	74.04	74.10	6	8,709	0.07%
2021/03/03	14	74.28	15	75.72	75.10	-1	8,584	-0.01%
2021/03/02	0	0.00	4	76.00	75.50	-4	8,370	-0.05%
2021/02/26	0	73.75	1	73.60	74.10	-1	8,284	-0.01%
2021/02/25	23	75.32	0	0.00	74.50	23	8,286	0.28%
2021/02/24	1	74.40	9	74.62	74.40	-8	8,260	-0.10%
2021/02/23	4.3	74.52	1.5	74.53	74.40	2.8	8,214	0.03%
2021/02/22	3	75.00	16	74.50	75.50	-13	8,142	-0.16%
2021/02/19	10	73.02	0	0.00	73.20	10	8,051	0.12%
2021/02/18	0	0.00	8	73.66	73.90	-8	8,059	-0.10%
2021/02/17	33.5	73.59	3	73.77	73.50	30.5	8,050	0.38%
2021/02/05	4	71.35	5	71.30	71.30	-1	7,963	-0.01%
2021/02/04	1	70.60	1	70.40	70.30	0	8,045	0.00%
2021/02/03	7	71.31	4	71.68	71.20	3	8,085	0.04%
2021/02/02	0	0.00	26	71.50	72.40	-26	8,171	-0.32%
2021/02/01	1	69.50	0	0.00	69.50	1	8,259	0.01%
2021/01/29	19	70.45	10	70.89	69.20	9	8,380	0.11%
2021/01/28	32	73.14	5	73.56	72.50	27	8,195	0.33%
2021/01/27	25	76.27	26	76.48	75.70	-1	8,077	-0.01%
2021/01/26	15	75.51	5	75.46	75.70	10	7,652	0.13%
2021/01/25	29	75.71	17	75.79	75.70	12	7,537	0.16%
2021/01/22	10	75.09	9	74.96	75.40	1	7,400	0.01%
2021/01/21	5	74.44	28	74.28	74.40	-23	7,308	-0.31%
2021/01/20	29	74.52	22	75.09	73.70	7	7,247	0.10%
2021/01/19	1	74.30	9	74.27	74.50	-8	6,991	-0.11%
2021/01/18	14	74.14	6	76.00	73.90	8	6,871	0.12%
2021/01/15	21	74.18	27	74.54	74.50	-6	6,733	-0.09%
2021/01/14	14	72.84	22	72.90	73.80	-8	6,597	-0.12%
2021/01/13	5	72.10	7	72.04	72.10	-2	6,359	-0.03%
2021/01/12	30	71.24	40	71.29	70.40	-10	6,189	-0.16%
2021/01/11	4	68.90	7	69.07	69.30	-3	5,733	-0.05%
2021/01/08	9	68.74	5.2	68.00	68.20	3.8	5,658	0.07%
2021/01/07	0	0.00	10	67.84	68.00	-10	5,631	-0.18%
2021/01/06	5	66.30	4	66.20	66.30	1	5,544	0.02%
2021/01/05	4	67.03	0	0.00	67.40	4	5,529	0.07%
2021/01/04	5	67.20	1	66.90	67.40	4	5,549	0.07%
2020/12/31	3	66.40	2	66.35	66.40	1	5,526	0.02%
2020/12/30	3	65.57	0	0.00	65.90	3	5,566	0.05%
2020/12/28	3	66.43	1	66.40	66.40	2	5,700	0.04%
2020/12/25	4	66.20	0	0.00	66.20	4	5,808	0.07%
2020/12/23	2	65.80	2	66.00	65.70	0	6,053	0.00%
2020/12/22	5	67.10	3	67.23	66.30	2	6,265	0.03%
2020/12/21	2	65.10	2	66.00	66.50	0	6,312	0.00%
2020/12/17	1	65.50	2	65.80	65.40	-1	6,740	-0.01%
2020/12/16	11	65.79	0	0.00	66.20	11	6,843	0.16%
2020/12/15	3	65.90	0	0.00	65.30	3	6,937	0.04%
2020/12/14	11	67.36	0	0.00	66.90	11	7,196	0.15%
2020/12/11	5	66.72	0	0.00	67.40	5	7,464	0.07%
2020/12/10	2	68.35	2	68.90	68.70	0	7,457	0.00%
2020/12/09	4	68.60	8	67.61	69.00	-4	7,231	-0.06%
2020/12/08	0	0.00	2	66.40	66.20	-2	7,038	-0.03%
2020/12/07	16	67.18	7	66.87	66.60	9	7,006	0.13%
2020/12/04	16	67.29	11	67.62	67.40	5	6,886	0.07%
2020/12/03	0	0.00	15	66.08	66.20	-15	6,546	-0.23%
2020/12/02	2	65.40	0	0.00	65.80	2	6,477	0.03%
2020/12/01	1	64.20	7	64.37	65.20	-6	6,433	-0.09%
2020/11/30	2	65.00	1	64.90	64.30	1	6,390	0.02%
2020/11/27	2	65.20	0	0.00	64.70	2	6,320	0.03%
2020/11/26	3	65.13	0	0.00	65.00	3	6,301	0.05%
2020/11/25	19	67.09	27	65.77	65.40	-8	6,267	-0.13%
2020/11/24	1	65.80	7	65.79	65.80	-6	6,159	-0.10%
2020/11/23	7.2	65.41	0	0.00	65.50	7.2	6,145	0.12%
2020/11/20	1	64.70	3	64.93	64.90	-2	6,156	-0.03%
2020/11/19	2	64.45	0	0.00	64.50	2	6,148	0.03%
2020/11/18	3	65.20	3	65.27	64.90	0	6,152	0.00%
2020/11/17	1	65.40	2	65.35	65.30	-1	6,139	-0.02%
2020/11/16	0	0.00	8	64.85	64.70	-8	6,165	-0.13%
2020/11/13	0	64.80	5	64.96	65.00	-5	6,144	-0.08%
2020/11/12	2	65.90	4	65.68	65.60	-2	6,125	-0.03%
2020/11/11	7	65.14	13	65.14	65.00	-6	6,016	-0.10%
2020/11/10	2	64.75	8	64.38	64.90	-6	5,943	-0.10%
2020/11/09	2	64.70	7	64.86	64.20	-5	5,793	-0.09%
2020/11/06	2	63.80	9	63.73	64.00	-7	5,608	-0.13%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	13	62.24	62.00	-13	5,444	-0.24%
2020/10/30	3	62.60	1	62.80	62.50	2	5,478	0.04%
2020/10/29	2	62.20	0	0.00	63.00	2	5,497	0.04%
2020/10/28	0	0.00	2	63.25	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	12	62.29	62.90	-12	5,640	-0.21%
2020/10/26	1	62.00	16	61.95	61.80	-15	5,717	-0.26%
2020/10/23	2	63.10	0	0.00	62.80	2	5,800	0.03%
2020/10/22	4	62.60	7	62.41	62.80	-3	5,902	-0.05%
2020/10/19	6	61.70	1	61.70	61.50	5	6,278	0.08%
2020/10/15	7	60.64	1	60.80	60.60	6	6,530	0.09%
2020/10/14	9	61.73	8	61.76	61.20	1	6,619	0.02%
2020/10/13	1	62.10	0	0.00	62.40	1	6,640	0.02%
2020/10/12	0	0.00	5	62.52	62.60	-5	6,671	-0.07%
2020/10/08	4	62.33	0	0.00	61.90	4	6,657	0.06%
2020/10/06	6	62.77	2	62.55	62.60	4	6,690	0.06%
2020/10/05	12	62.68	12	62.84	63.50	0	6,769	0.00%
2020/09/30	3	64.30	13	63.63	63.40	-10	6,793	-0.15%
2020/09/29	3	63.20	32	63.50	63.80	-29	6,767	-0.43%
2020/09/28	15	62.91	1	62.40	62.30	14	6,792	0.21%
2020/09/25	10	63.32	22	62.48	61.70	-12	6,828	-0.18%
2020/09/24	4	63.15	24	63.53	64.50	-20	6,761	-0.30%
2020/09/23	23	64.00	168	63.98	63.70	-145	6,709	-2.16%	大賣/鉅額交易
2020/09/22	10	62.52	19	62.80	63.10	-9	6,519	-0.14%
2020/09/21	8	62.56	17	62.91	62.40	-9	6,430	-0.14%
2020/09/18	2	62.30	46	62.21	62.10	-44	6,390	-0.69%
2020/09/17	43	61.81	50	62.06	62.10	-7	6,440	-0.11%
2020/09/16	106	60.50	42	60.69	61.00	64	6,182	1.04%	大買/
2020/09/15	8	58.58	12	58.40	59.00	-4	5,942	-0.07%
2020/09/14	7	57.46	0	0.00	57.50	7	5,956	0.12%
2020/09/11	0	0.00	1	57.00	57.20	-1	6,047	-0.02%
2020/09/10	5	57.16	0	0.00	57.20	5	6,092	0.08%
2020/09/09	0	0.00	3	56.57	57.20	-3	6,143	-0.05%
2020/09/08	3	57.27	2	57.20	56.90	1	6,235	0.02%
2020/09/07	41	56.93	2	56.95	57.00	39	6,322	0.62%
2020/09/03	1	56.90	1	57.00	57.00	0	6,538	0.00%
2020/09/02	10	56.35	8	56.49	56.30	2	6,662	0.03%
2020/08/31	3	56.43	0	0.00	56.20	3	7,075	0.04%
2020/08/27	6	56.87	1	56.80	56.90	5	7,232	0.07%
2020/08/26	23	56.51	8	56.74	57.20	15	7,295	0.21%
2020/08/25	32	55.49	0	0.00	55.30	32	7,306	0.44%
2020/08/24	4	54.88	0	0.00	55.00	4	7,378	0.05%
2020/08/21	2	55.40	13	55.28	55.40	-11	7,460	-0.15%
2020/08/20	9	55.19	6	55.17	55.20	3	7,528	0.04%
2020/08/19	3	57.37	106	57.53	57.00	-103	7,581	-1.36%	大賣/鉅額交易
2020/08/18	0	0.00	20	58.02	58.10	-20	7,650	-0.26%
2020/08/17	0	0.00	1	58.10	58.60	-1	7,938	-0.01%
2020/08/14	20	57.25	10	57.48	57.70	10	8,121	0.12%
2020/08/13	0	0.00	6	57.42	57.50	-6	8,175	-0.07%
2020/08/12	2	57.30	1	57.40	57.40	1	8,237	0.01%
2020/08/11	4	57.85	1	57.70	57.80	3	8,324	0.04%
2020/08/10	8	58.14	2	58.25	58.50	6	8,498	0.07%
2020/08/07	1	58.50	0	0.00	58.30	1	8,783	0.01%
2020/08/05	46	59.18	7	59.31	59.10	39	9,043	0.43%
2020/08/04	35	58.89	1	59.00	59.00	34	9,170	0.37%
2020/08/03	56	58.36	4	58.30	58.20	52	9,516	0.55%
2020/07/31	10	60.07	2	59.85	59.90	8	9,528	0.08%
2020/07/30	22	59.64	35	60.00	60.30	-13	9,559	-0.14%
2020/07/29	2	58.30	39	58.27	58.70	-37	9,761	-0.38%
2020/07/28	24	57.41	45	57.25	56.70	-21	10,312	-0.20%
2020/07/27	4	58.15	2	58.10	57.90	2	10,360	0.02%
2020/07/24	16	59.04	114	59.41	59.10	-98	10,314	-0.95%	大賣/
2020/07/23	41	60.16	310	60.26	60.20	-269	10,247	-2.62%	大賣/鉅額交易
2020/07/22	12	64.92	31	64.87	65.40	-19	10,050	-0.19%
2020/07/21	100	64.34	14	64.83	64.30	86	9,878	0.87%
2020/07/20	36	64.36	1	65.30	64.10	35	9,873	0.35%
2020/07/17	20	65.11	2	66.20	65.30	18	9,864	0.18%
2020/07/16	6	65.70	0	0.00	65.80	6	10,082	0.06%
2020/07/15	4	65.83	3.1	66.06	65.70	0.9	10,334	0.01%
2020/07/14	1	65.80	20	65.94	65.70	-19	10,418	-0.18%
2020/07/13	5.1	65.39	33	65.53	65.80	-27.9	10,395	-0.27%
2020/07/10	12	65.47	71	65.12	65.10	-59	10,466	-0.56%
2020/07/09	12	66.93	7	67.30	66.90	5	10,336	0.05%
2020/07/08	6	67.27	12	67.19	67.60	-6	10,258	-0.06%
2020/07/07	42	67.00	14	67.08	66.70	28	10,186	0.27%
2020/07/06	21	67.74	14	67.75	68.00	7	10,039	0.07%
2020/07/03	21	66.66	6	66.47	66.90	15	9,910	0.15%
2020/07/02	2	65.30	68	65.35	65.90	-66	9,817	-0.67%
2020/07/01	0	0.00	3	64.23	64.30	-3	9,704	-0.03%
2020/06/30	18	64.49	9	64.49	64.30	9	9,635	0.09%
2020/06/29	21	63.86	45	64.00	64.20	-24	9,556	-0.25%
2020/06/24	0	0.00	39	63.74	64.00	-39	9,483	-0.41%
2020/06/23	4	62.95	13	63.09	63.10	-9	9,367	-0.10%
2020/06/22	0	0.00	1	62.90	62.90	-1	9,351	-0.01%
2020/06/19	3	62.67	5	62.26	62.90	-2	9,352	-0.02%
2020/06/18	0	0.00	25	62.22	62.30	-25	9,280	-0.27%
2020/06/16	7	61.71	13	61.85	61.90	-6	9,236	-0.06%
2020/06/15	12	61.80	0	0.00	61.00	12	9,285	0.13%
2020/06/12	2	60.70	15.4	59.91	61.00	-13.4	9,248	-0.14%
2020/06/11	30	61.12	11	61.05	60.70	19	9,251	0.21%
2020/06/10	6	61.20	16	61.88	62.00	-10	9,156	-0.11%
2020/06/09	14	62.21	13	61.84	61.90	1	9,132	0.01%
2020/06/08	5	63.36	17.3	63.14	63.10	-12.3	9,098	-0.14%
2020/06/05	3	62.27	32	62.41	62.80	-29	8,902	-0.33%
2020/06/04	4.2	61.46	4	61.53	61.50	0.2	8,719	0.00%
2020/06/03	12	61.33	0	0.00	61.40	12	8,688	0.14%
2020/06/02	6	61.60	19	61.33	61.30	-13	8,577	-0.15%
2020/06/01	4	61.68	4	61.63	61.70	0	8,496	0.00%
2020/05/29	74	61.28	3	61.30	61.40	71	8,429	0.84%
2020/05/28	22	61.25	7	61.64	60.90	15	8,383	0.18%
2020/05/27	7	60.87	3	60.87	61.40	4	8,324	0.05%
2020/05/26	25	61.16	1	61.20	61.10	24	8,290	0.29%
2020/05/25	7	60.01	1	60.50	60.70	6	8,155	0.07%
2020/05/22	20	60.47	15	60.73	60.20	5	8,059	0.06%
2020/05/21	10	59.55	5	59.56	59.70	5	7,789	0.06%
2020/05/20	25	58.47	1	58.40	58.40	24	7,631	0.31%
2020/05/19	1	58.60	5	58.88	58.80	-4	7,618	-0.05%
2020/05/18	6	58.22	2	58.05	58.20	4	7,609	0.05%
2020/05/15	10	59.02	8	59.08	58.90	2	7,552	0.03%
2020/05/14	31.3	59.56	18	59.62	58.10	13.3	7,383	0.18%
2020/05/13	20	60.66	19	60.63	60.80	1	7,110	0.01%
2020/05/12	21	61.11	2	61.00	61.30	19	6,963	0.27%
2020/05/11	19	61.63	20	61.55	61.40	-1	6,866	-0.01%
2020/05/08	49	61.16	9	61.08	60.80	40	6,743	0.59%
2020/05/07	20	59.22	7	59.39	59.50	13	6,377	0.20%
2020/05/06	21.2	59.29	8	59.36	59.00	13.2	6,287	0.21%
2020/05/05	72	58.70	20	58.46	59.20	52	6,175	0.84%
2020/05/04	146	58.47	25	58.69	59.00	121	5,859	2.07%	大買/鉅額交易
2020/04/30	3	55.10	28	55.38	56.60	-25	5,207	-0.48%
2020/04/29	4	54.20	23	54.35	54.20	-19	5,088	-0.37%
2020/04/28	10	54.10	1	54.00	54.00	9	5,101	0.18%
2020/04/27	0	0.00	2	54.20	54.10	-2	5,143	-0.04%
2020/04/24	1	53.00	1	53.00	53.00	0	5,093	0.00%
2020/04/23	57	52.53	43	53.30	52.60	14	5,093	0.27%
2020/04/22	61	52.46	25	52.58	52.60	36	5,010	0.72%
2020/04/21	72	54.29	24	55.39	53.10	48	4,869	0.99%
2020/04/20	156	57.75	14	57.33	57.30	142	4,575	3.10%	大買/鉅額交易
2020/04/17	53	54.95	7	55.41	56.00	46	4,292	1.07%
2020/04/16	0	0.00	1	54.20	54.40	-1	4,181	-0.02%
2020/04/15	15	53.93	4	53.85	53.80	11	4,173	0.26%
2020/04/14	10	54.50	12	54.40	54.20	-2	4,077	-0.05%
2020/04/13	10	53.60	2	53.85	53.60	8	4,114	0.19%
2020/04/09	2	54.20	50	53.45	53.40	-48	4,259	-1.13%
2020/04/08	25	53.51	13	53.12	53.60	12	4,296	0.28%
2020/04/07	25	52.11	19	51.94	52.60	6	4,269	0.14%
2020/04/06	3	50.43	4	50.50	50.60	-1	4,187	-0.02%
2020/04/01	14	49.82	0	0.00	50.10	14	4,187	0.33%
2020/03/30	10	49.85	10	49.20	49.70	0	4,167	0.00%
2020/03/27	40	51.56	2	50.75	50.50	38	4,142	0.92%
2020/03/26	20	48.92	20	49.51	50.50	0	4,083	0.00%
2020/03/25	0	0.00	2	49.43	49.40	-2	4,059	-0.05%
2020/03/24	1	46.35	5	46.57	46.75	-4	4,033	-0.10%
2020/03/23	7	44.13	5	44.55	44.85	2	4,126	0.05%
2020/03/20	9	47.19	6	47.39	45.85	3	4,202	0.07%
2020/03/19	9	46.23	1	45.50	45.10	8	4,310	0.19%
2020/03/18	1	50.10	0	0.00	50.10	1	4,301	0.02%
2020/03/17	5	51.94	3	51.50	51.00	2	4,312	0.05%
2020/03/13	3	50.77	10	53.11	54.60	-7	4,334	-0.16%
2020/03/12	6	55.37	4	55.00	54.70	2	4,346	0.05%
2020/03/10	14	57.07	0	0.00	57.70	14	4,610	0.30%
2020/03/09	3	58.07	0	0.00	57.60	3	4,873	0.06%
2020/03/06	2	59.20	1	59.10	59.30	1	4,868	0.02%
2020/03/05	1	59.80	8	59.80	59.80	-7	4,914	-0.14%
2020/03/04	2	58.60	1	58.50	58.90	1	5,013	0.02%
2020/03/03	9	58.98	1	59.10	58.70	8	5,164	0.15%
2020/03/02	1	58.20	1	58.80	58.20	0	5,453	0.00%
2020/02/27	14	59.32	1	58.60	58.50	13	5,706	0.23%
2020/02/24	2	59.85	1	59.70	59.60	1	5,713	0.02%
2020/02/21	2	60.10	1	60.00	60.00	1	5,704	0.02%
2020/02/20	2	60.90	0	0.00	60.40	2	5,729	0.03%
2020/02/17	4	61.58	0	0.00	61.10	4	5,721	0.07%
2020/02/14	1	62.00	1	61.90	61.70	0	5,692	0.00%
2020/02/13	4	61.60	0	0.00	61.00	4	5,677	0.07%
2020/02/12	1	62.20	1	62.10	62.00	0	5,655	0.00%
2020/02/11	1	61.40	12	61.01	61.50	-11	5,653	-0.19%
2020/02/10	10	59.40	0	0.00	60.00	10	5,684	0.18%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	1	61.40	61.50	-1	5,769	-0.02%
2020/02/05	1	59.80	0	0.00	60.70	1	5,954	0.02%
2020/02/04	1	60.30	10	60.50	60.80	-9	6,003	-0.15%
2020/02/03	10	58.50	0	0.00	59.40	10	6,032	0.17%
2020/01/31	1	60.00	1	59.80	60.60	0	6,006	0.00%
2020/01/30	7	61.34	1	61.10	60.30	6	6,060	0.10%
2020/01/20	2	65.65	0	0.00	65.60	2	5,989	0.03%
2020/01/17	0	0.00	1	65.10	65.70	-1	6,026	-0.02%
2020/01/16	1	65.60	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	19	66.98	66.60	-19	6,115	-0.31%
2020/01/14	1	66.60	1	66.50	66.50	0	6,184	0.00%
2020/01/13	1	66.60	0	0.00	66.10	1	6,246	0.02%
2020/01/09	0	0.00	19	64.85	65.50	-19	6,358	-0.30%
2020/01/08	0	0.00	5	63.70	64.00	-5	6,401	-0.08%
2020/01/07	10	63.67	6	64.47	64.30	4	6,423	0.06%
2020/01/06	5	65.26	1	65.00	64.80	4	6,394	0.06%
2020/01/03	4	67.25	1	68.00	67.20	3	6,405	0.05%
2020/01/02	1	68.30	6	67.95	68.40	-5	6,381	-0.08%
2019/12/31	1	67.60	2	67.40	67.20	-1	6,322	-0.02%
2019/12/30	3	67.60	2.1	67.59	67.40	0.9	6,351	0.01%
2019/12/27	7	67.70	0	0.00	67.70	7	6,366	0.11%
2019/12/26	3	67.00	6	67.22	67.20	-3	6,365	-0.05%
2019/12/25	1	66.60	13	66.38	66.70	-12	6,378	-0.19%
2019/12/24	1	65.70	1	65.90	65.70	0	6,444	0.00%
2019/12/23	3	66.50	0	0.00	66.20	3	6,485	0.05%
2019/12/20	0	0.00	51	66.74	66.80	-51	6,508	-0.78%
2019/12/19	12	66.80	1	67.10	67.30	11	6,508	0.17%
2019/12/18	13	67.89	8	68.36	67.50	5	6,518	0.08%
2019/12/17	1	67.00	8	67.20	67.20	-7	6,526	-0.11%
2019/12/16	2	67.15	3	67.20	66.40	-1	6,471	-0.02%
2019/12/13	2	64.40	8.5	65.25	66.10	-6.5	6,351	-0.10%
2019/12/12	9	65.52	2	66.10	65.30	7	6,471	0.11%
2019/12/11	3	65.23	1	65.60	65.80	2	6,678	0.03%
2019/12/10	1	65.80	1	66.00	66.10	0	6,612	0.00%
2019/12/09	5	65.90	5	65.88	66.10	0	6,643	0.00%
2019/12/06	0	0.00	2	66.45	65.00	-2	6,611	-0.03%
2019/12/05	0	0.00	14	65.40	65.50	-14	6,614	-0.21%
2019/12/04	3	63.67	75	63.65	63.90	-72	6,409	-1.12%
2019/12/03	4	62.30	0	0.00	62.50	4	6,279	0.06%
2019/12/02	2	62.30	1	62.40	62.30	1	6,303	0.02%
2019/11/29	4	63.03	2	63.40	62.80	2	6,357	0.03%
2019/11/28	4	63.28	22	63.13	63.40	-18	6,317	-0.28%
2019/11/27	56	61.85	68	62.30	62.60	-12	6,228	-0.19%
2019/11/26	47	62.71	39	63.15	62.30	8	5,915	0.14%
2019/11/25	12	61.60	13	61.61	61.90	-1	5,640	-0.02%
2019/11/22	0	0.00	2	60.50	60.50	-2	5,624	-0.04%
2019/11/21	22	60.15	5	60.34	60.60	17	5,689	0.30%
2019/11/20	7	60.21	0	0.00	60.30	7	5,715	0.12%
2019/11/19	12	60.88	0	0.00	60.60	12	5,754	0.21%
2019/11/18	8	61.91	10	62.12	61.80	-2	5,727	-0.03%
2019/11/15	5	61.40	15	61.26	61.50	-10	5,763	-0.17%
2019/11/13	0	0.00	5	60.40	60.40	-5	5,748	-0.09%
2019/11/12	5	60.26	2	60.35	60.30	3	5,779	0.05%
2019/11/11	4	60.25	1	60.30	60.10	3	5,816	0.05%
2019/11/08	3	60.83	16	61.25	61.10	-13	5,824	-0.22%
2019/11/07	10	60.64	15	61.03	60.70	-5	5,840	-0.09%
2019/11/06	9	61.98	8	61.65	61.60	1	5,802	0.02%
2019/11/05	20	62.61	26	62.88	62.20	-6	5,800	-0.10%
2019/11/04	26	62.51	112	62.41	62.60	-86	5,761	-1.49%	大賣/
2019/11/01	11	61.16	2	61.50	61.10	9	5,616	0.16%
2019/10/31	1	60.30	0	0.00	60.40	1	5,729	0.02%
2019/10/30	1	60.10	22	60.11	60.70	-21	5,858	-0.36%
2019/10/29	10	60.13	2	60.80	59.90	8	5,913	0.14%
2019/10/28	9	61.29	6	61.50	61.20	3	5,865	0.05%
2019/10/25	5	61.40	6	61.57	61.20	-1	5,863	-0.02%
2019/10/24	15	61.87	11	61.95	62.00	4	5,906	0.07%
2019/10/23	4	61.00	38	61.03	61.10	-34	5,934	-0.57%
2019/10/22	16	60.61	20	60.98	60.30	-4	5,994	-0.07%
2019/10/21	5	60.22	8	60.10	60.60	-3	6,022	-0.05%
2019/10/18	22	59.60	1	59.00	59.60	21	6,050	0.35%
2019/10/17	0	0.00	1	58.40	58.50	-1	6,041	-0.02%
2019/10/16	15	57.85	5	58.00	57.50	10	6,184	0.16%
2019/10/14	2	57.50	8	57.85	57.30	-6	6,316	-0.09%
2019/10/09	9	57.26	7	57.10	57.00	2	6,355	0.03%
2019/10/08	14	57.92	1	57.60	57.50	13	6,326	0.21%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/04	5	59.00	0	0.00	59.20	5	6,556	0.08%
2019/10/03	1	59.00	2	59.05	58.90	-1	6,588	-0.02%
2019/10/02	5	59.20	8	58.90	59.20	-3	6,596	-0.05%
2019/10/01	0	0.00	3	58.37	58.40	-3	6,620	-0.05%
2019/09/27	7	57.13	6	57.90	57.50	1	6,683	0.01%
2019/09/26	1	58.60	0	0.00	58.10	1	6,755	0.01%
2019/09/25	11	58.40	0	0.00	58.40	11	6,888	0.16%
2019/09/24	0	0.00	2	59.20	58.80	-2	7,255	-0.03%
2019/09/23	4	58.20	24	58.56	58.60	-20	7,281	-0.27%
2019/09/20	17	58.74	1	58.50	58.50	16	7,282	0.22%
2019/09/19	2	60.00	0	0.00	59.80	2	7,180	0.03%
2019/09/18	2	59.80	0	0.00	59.70	2	7,220	0.03%
2019/09/17	34	59.66	5	59.68	59.50	29	7,192	0.40%
2019/09/16	74	61.18	4	61.03	61.00	70	7,126	0.98%
2019/09/12	0	0.00	4	63.90	63.40	-4	7,180	-0.06%
2019/09/11	1	62.80	7	62.99	63.50	-6	7,329	-0.08%
2019/09/10	6	63.47	0	0.00	63.00	6	7,299	0.08%
2019/09/09	26	63.57	4	64.40	63.20	22	7,261	0.30%
2019/09/06	2	64.65	10	64.40	64.30	-8	7,277	-0.11%
2019/09/05	5	64.84	12	64.77	64.10	-7	7,245	-0.10%
2019/09/04	5	63.78	11	63.78	63.80	-6	7,168	-0.08%
2019/09/03	2	63.80	2	63.40	63.40	0	7,294	0.00%
2019/09/02	0	0.00	1	63.20	62.80	-1	7,328	-0.01%
2019/08/30	14	62.11	32	62.33	62.60	-18	7,377	-0.24%
2019/08/29	10	61.15	2	61.15	61.20	8	7,448	0.11%
2019/08/28	16	60.59	0	0.00	60.90	16	7,596	0.21%
2019/08/27	11	60.63	0	0.00	60.50	11	7,664	0.14%
2019/08/26	15	60.68	0	0.00	60.60	15	7,810	0.19%
2019/08/23	0	0.00	7	61.90	62.30	-7	7,845	-0.09%
2019/08/22	9	62.31	0	0.00	61.90	9	7,863	0.11%
2019/08/21	2	62.50	2	62.20	62.20	0	7,882	0.00%
2019/08/20	3	63.20	12	63.37	62.50	-9	8,046	-0.11%
2019/08/19	3	63.03	0	0.00	63.20	3	8,193	0.04%
2019/08/16	1	62.00	0	0.00	62.00	1	8,637	0.01%
2019/08/14	5	62.30	6	62.75	62.10	-1	9,019	-0.01%
2019/08/13	7	62.23	3	61.93	61.60	4	9,115	0.04%
2019/08/12	3	62.67	2	62.60	62.50	1	9,207	0.01%
2019/08/08	6	62.40	1	62.50	62.40	5	9,224	0.05%
2019/08/07	5	61.90	11	62.09	61.80	-6	9,268	-0.06%
2019/08/06	25	59.68	12	60.22	61.20	13	9,323	0.14%
2019/08/05	2	61.10	10	61.08	61.10	-8	9,370	-0.09%
2019/08/02	53	60.61	2	60.50	60.80	51	9,463	0.54%
2019/08/01	16	62.94	5	63.54	63.00	11	9,370	0.12%
2019/07/31	13	63.07	1	63.00	63.10	12	9,303	0.13%
2019/07/30	3	63.53	2	64.20	63.30	1	9,468	0.01%
2019/07/29	1	65.00	5	65.00	64.80	-4	9,725	-0.04%
2019/07/26	9	64.53	2	64.50	64.60	7	10,007	0.07%
2019/07/25	18	64.53	3	64.50	64.70	15	10,123	0.15%
2019/07/24	3	67.20	6	67.47	67.30	-3	10,078	-0.03%
2019/07/23	1	67.40	15	67.41	67.50	-14	9,997	-0.14%
2019/07/22	17	67.02	5	67.12	67.30	12	10,012	0.12%
2019/07/19	1	66.40	18	66.32	66.40	-17	10,063	-0.17%
2019/07/18	17	65.19	14	65.03	65.10	3	10,122	0.03%
2019/07/17	11	66.19	4	66.10	67.00	7	10,026	0.07%
2019/07/16	7	66.80	8	67.03	67.00	-1	10,032	-0.01%
2019/07/15	6	65.65	2	65.85	66.00	4	9,885	0.04%
2019/07/12	9	65.56	0	0.00	65.50	9	9,921	0.09%
2019/07/11	12	66.16	3	65.73	65.50	9	9,976	0.09%
2019/07/10	2	64.60	3	65.13	64.80	-1	9,919	-0.01%
2019/07/09	2	64.50	24	64.81	64.70	-22	9,934	-0.22%
2019/07/08	1	65.10	1	65.00	65.00	0	10,023	0.00%
2019/07/05	4	64.70	0	0.00	64.90	4	10,056	0.04%
2019/07/04	2	64.45	14	64.22	64.80	-12	10,070	-0.12%
2019/07/03	5	64.28	10.1	64.11	64.60	-5.1	10,040	-0.05%
2019/07/02	8	65.30	58	65.42	65.60	-50	9,969	-0.50%
2019/07/01	48	65.01	18	64.25	64.90	30	9,925	0.30%
2019/06/28	32	60.47	1	60.50	60.50	31	9,612	0.32%
2019/06/27	3	61.47	0	0.00	61.50	3	9,646	0.03%
2019/06/26	0	0.00	2	60.25	60.80	-2	9,660	-0.02%
2019/06/25	31	60.34	1	60.40	60.40	30	9,666	0.31%
2019/06/24	1	61.30	0	0.00	61.10	1	9,635	0.01%
2019/06/21	6	61.42	5	62.28	60.80	1	9,674	0.01%
2019/06/20	4	61.25	12	61.36	61.80	-8	9,584	-0.08%
2019/06/19	2	59.15	9	58.89	59.20	-7	9,430	-0.07%
2019/06/18	5	57.50	3	57.33	57.00	2	9,376	0.02%
2019/06/17	3	56.70	5	56.78	57.00	-2	9,591	-0.02%
2019/06/14	22	56.50	6	56.77	56.30	16	9,938	0.16%
2019/06/13	2	57.90	0	0.00	58.10	2	9,936	0.02%
2019/06/12	5	57.48	5	57.42	58.00	0	9,981	0.00%
2019/06/11	10	57.65	3	58.03	57.30	7	9,965	0.07%
2019/06/10	3	56.63	15	56.96	57.60	-12	9,804	-0.12%
2019/06/06	16	55.61	8	56.88	55.10	8	9,743	0.08%
2019/06/05	8	56.43	23	57.05	56.60	-15	9,652	-0.16%
2019/06/04	33	56.48	3	56.80	55.80	30	9,555	0.31%
2019/06/03	12	57.38	11	57.37	57.30	1	9,476	0.01%
2019/05/31	4	58.10	9	58.07	58.30	-5	9,479	-0.05%
2019/05/30	2	56.00	1	56.40	56.00	1	9,417	0.01%
2019/05/29	7	54.96	2	55.40	55.10	5	9,420	0.05%
2019/05/28	1	54.80	23	54.92	54.60	-22	9,400	-0.23%
2019/05/27	30	54.55	13	54.92	54.70	17	9,378	0.18%
2019/05/24	4	56.60	11	56.32	55.60	-7	9,242	-0.08%
2019/05/23	67	56.46	30	56.74	55.60	37	9,259	0.40%
2019/05/22	25	62.41	4	62.75	61.60	21	8,835	0.24%
2019/05/21	2	61.95	2	61.50	62.70	0	8,704	0.00%
2019/05/20	4	63.00	0	0.00	63.00	4	8,563	0.05%
2019/05/17	6	65.80	1	65.10	64.80	5	8,522	0.06%
2019/05/15	3	69.43	5	69.56	68.80	-2	8,547	-0.02%
2019/05/14	6	66.07	6	66.22	68.20	0	8,587	0.00%
2019/05/13	5	68.56	13	69.10	67.60	-8	8,553	-0.09%
2019/05/10	23	71.01	22	69.76	70.30	1	8,577	0.01%
2019/05/09	20	71.98	11	70.90	71.70	9	8,565	0.11%
2019/05/08	24	72.42	163	72.67	72.10	-139	8,627	-1.61%	大賣/鉅額交易
2019/05/07	8	73.46	54	73.14	73.00	-46	8,588	-0.54%
2019/05/06	30	71.85	38	71.54	72.10	-8	8,464	-0.09%
2019/05/03	54	72.75	13	72.45	72.70	41	8,301	0.49%
2019/05/02	167	72.60	2	73.00	71.30	165	8,258	2.00%	大買/鉅額交易
2019/04/30	8	69.69	2	69.80	70.00	6	8,171	0.07%
2019/04/26	0	0.00	3	71.80	71.30	-3	8,221	-0.04%
2019/04/25	3	72.13	12	72.83	72.50	-9	8,158	-0.11%
2019/04/24	4	71.65	9	71.60	71.20	-5	8,092	-0.06%
2019/04/23	3	70.13	0	0.00	70.30	3	8,014	0.04%
2019/04/22	0	0.00	3	70.80	71.00	-3	7,933	-0.04%
2019/04/18	4	70.05	0	0.00	69.40	4	7,908	0.05%
2019/04/17	0	0.00	7	71.47	71.50	-7	7,871	-0.09%
2019/04/16	5	70.54	17	70.25	71.00	-12	7,812	-0.15%
2019/04/15	5	68.48	7	69.07	69.00	-2	7,722	-0.03%
2019/04/12	18	70.15	4	69.75	69.20	14	7,806	0.18%
2019/04/11	2	72.20	5	73.12	72.10	-3	7,751	-0.04%
2019/04/10	9	71.48	1	71.50	72.00	8	7,716	0.10%
2019/04/09	3	72.37	5.3	72.11	72.20	-2.3	7,665	-0.03%
2019/04/08	4	73.90	6.2	73.49	73.10	-2.2	7,654	-0.03%
2019/04/03	3	73.67	1	73.00	73.50	2	7,618	0.03%
2019/04/02	0	72.20	1	73.20	72.00	-1	7,558	-0.01%
2019/04/01	2	71.85	3	72.33	72.50	-1	7,552	-0.01%
2019/03/29	1	71.00	4	71.20	71.00	-3	7,477	-0.04%
2019/03/28	5	71.20	1	71.30	70.60	4	7,486	0.05%
2019/03/27	3	70.70	2	71.20	71.10	1	7,489	0.01%
2019/03/26	3	71.60	2	71.65	71.00	1	7,478	0.01%
2019/03/25	2	70.75	5	70.90	71.20	-3	7,445	-0.04%
2019/03/22	13.1	73.90	2	72.80	72.30	11.1	7,390	0.15%
2019/03/21	11	75.66	20	75.14	75.00	-9	7,272	-0.12%
2019/03/20	32.2	75.83	29	75.46	75.50	3.2	7,225	0.04%
2019/03/19	42	74.02	51	74.28	75.30	-9	7,156	-0.13%
2019/03/18	10	68.61	15	69.77	70.00	-5	6,847	-0.07%
2019/03/15	7	69.56	3	69.67	69.10	4	6,800	0.06%
2019/03/14	0	0.00	17	69.05	69.00	-17	6,800	-0.25%
2019/03/13	1	68.20	0	0.00	68.50	1	6,946	0.01%
2019/03/12	8	68.25	18	69.22	68.20	-10	7,133	-0.14%
2019/03/11	0	0.00	2	68.00	68.20	-2	7,398	-0.03%
2019/03/08	3	67.50	1	67.50	67.50	2	7,518	0.03%
2019/03/07	10	67.52	3	67.87	67.80	7	7,544	0.09%
2019/03/06	21	68.24	12	69.52	68.00	9	7,654	0.12%
2019/03/05	6	68.23	22	68.46	68.20	-16	7,669	-0.21%
2019/03/04	5	67.78	0	0.00	67.20	5	7,760	0.06%
2019/02/27	0	0.00	5	67.40	67.50	-5	7,709	-0.06%
2019/02/26	15	67.40	1	67.50	67.20	14	7,679	0.18%
2019/02/25	1	68.10	0	0.00	68.10	1	7,671	0.01%
2019/02/22	13	68.08	18	68.65	67.80	-5	7,692	-0.06%
2019/02/21	0	0.00	1	66.60	66.90	-1	7,593	-0.01%
2019/02/19	1	66.00	2	65.70	65.80	-1	7,634	-0.01%
2019/02/18	4	66.93	0	0.00	66.80	4	7,680	0.05%
2019/02/15	13	68.41	35	68.93	68.50	-22	7,661	-0.29%
2019/02/14	1	68.00	0	0.00	68.00	1	7,634	0.01%
2019/02/13	1	66.50	1	67.00	67.00	0	7,649	0.00%
2019/02/12	5	68.60	0	0.00	67.80	5	7,629	0.07%
2019/02/11	3	67.00	17	67.63	67.80	-14	7,714	-0.18%
2019/01/30	0	0.00	32	65.98	66.00	-32	7,873	-0.41%
2019/01/29	1	64.90	6	64.78	65.40	-5	7,934	-0.06%
2019/01/28	0	0.00	1	64.30	64.50	-1	7,957	-0.01%
2019/01/25	0	0.00	5	64.50	63.40	-5	8,103	-0.06%
2019/01/24	2	61.90	17	63.57	63.90	-15	8,265	-0.18%
2019/01/23	21	61.55	7	62.27	61.70	14	8,199	0.17%
2019/01/22	1	64.90	5	65.10	65.10	-4	7,988	-0.05%
2019/01/21	3	64.83	15	64.61	64.30	-12	7,936	-0.15%
2019/01/18	1	62.00	0	0.00	62.70	1	7,898	0.01%
2019/01/17	4	62.60	0	0.00	61.80	4	7,972	0.05%
2019/01/16	2	62.90	5	63.06	63.50	-3	7,960	-0.04%
2019/01/15	0	0.00	9	62.00	62.30	-9	7,913	-0.11%
2019/01/14	1	60.60	0	0.00	60.90	1	7,925	0.01%
2019/01/11	3	60.80	10	60.90	60.90	-7	7,973	-0.09%
2019/01/10	0	0.00	25	61.21	61.40	-25	7,984	-0.31%
2019/01/09	3	59.10	3	59.93	60.30	0	8,001	0.00%
2019/01/08	1	58.30	3	58.00	58.00	-2	7,992	-0.03%
2019/01/07	11	57.93	3	58.00	57.50	8	7,979	0.10%
2019/01/04	28	57.44	34	57.31	56.40	-6	8,016	-0.07%
2019/01/03	5	60.18	0	0.00	59.80	5	8,023	0.06%
2019/01/02	0	0.00	2	62.20	61.90	-2	7,968	-0.03%
2018/12/28	0	0.00	94	61.81	62.00	-94	8,044	-1.17%
2018/12/27	4	61.20	6	61.83	61.80	-2	8,236	-0.02%
2018/12/26	0	0.00	2	61.30	60.80	-2	8,213	-0.02%
2018/12/25	5	60.68	0	0.00	60.10	5	8,312	0.06%
2018/12/24	0	0.00	7	63.14	62.30	-7	8,307	-0.08%
2018/12/22	1	62.30	1	62.70	62.50	0	8,295	0.00%
2018/12/21	0	0.00	4	62.40	62.80	-4	8,358	-0.05%
2018/12/20	11	60.79	12	61.08	60.90	-1	8,558	-0.01%
2018/12/18	0	0.00	10	61.00	61.30	-10	8,578	-0.12%
2018/12/17	5	60.56	2	60.70	61.10	3	8,657	0.03%
2018/12/14	3	60.73	0	0.00	60.60	3	8,772	0.03%
2018/12/13	11	61.64	15	61.82	61.50	-4	8,770	-0.05%
2018/12/12	10	63.36	11	62.37	62.00	-1	8,743	-0.01%
2018/12/11	1	61.00	2	61.40	61.50	-1	8,564	-0.01%
2018/12/10	5	59.68	2	60.00	60.00	3	8,563	0.04%
2018/12/07	7	59.41	7	59.11	59.10	0	8,575	0.00%
2018/12/06	16	59.54	8	59.08	58.20	8	8,607	0.09%
2018/12/05	13	61.98	8	62.66	62.60	5	8,527	0.06%
2018/12/04	6	62.68	3	63.17	63.10	3	8,441	0.04%
2018/12/03	9	61.01	1	61.50	61.00	8	8,220	0.10%
2018/11/30	1	59.70	4	59.83	59.50	-3	8,169	-0.04%
2018/11/29	65	60.08	10	60.26	59.90	55	8,257	0.67%
2018/11/28	3	58.53	28	58.15	59.00	-25	8,210	-0.30%
2018/11/27	74	56.95	78	58.32	58.20	-4	8,238	-0.05%
2018/11/26	0	0.00	6	55.17	55.50	-6	8,183	-0.07%
2018/11/23	2	54.10	0	0.00	54.10	2	8,415	0.02%
2018/11/22	8	55.14	9	54.61	54.50	-1	8,620	-0.01%
2018/11/21	6	54.55	13	54.88	55.10	-7	8,614	-0.08%
2018/11/20	0	0.00	8	54.11	55.80	-8	8,547	-0.09%
2018/11/19	8	54.29	0	0.00	54.10	8	8,406	0.10%
2018/11/16	9	55.42	1	55.80	54.80	8	8,349	0.10%
2018/11/15	2	55.15	18	54.96	55.90	-16	8,243	-0.19%
2018/11/14	14	54.41	0	0.00	53.50	14	8,119	0.17%
2018/11/13	0	0.00	6	52.53	54.00	-6	8,069	-0.07%
2018/11/12	11	54.14	6	54.53	54.10	5	8,012	0.06%
2018/11/09	13	54.57	8.2	54.50	54.60	4.8	7,979	0.06%
2018/11/08	10	54.64	9	54.51	53.80	1	7,904	0.01%
2018/11/07	39	55.03	5	54.90	54.80	34	7,787	0.44%
2018/11/06	6.1	58.25	3	57.27	56.10	3.1	7,650	0.04%
2018/11/05	2	60.50	31	60.90	59.30	-29	7,507	-0.39%
2018/11/02	8	59.86	2	61.10	61.40	6	7,391	0.08%
2018/11/01	13.1	59.66	22	59.80	61.10	-8.9	7,228	-0.12%
2018/10/31	19	57.44	6	57.00	56.80	13	6,983	0.19%
2018/10/30	17	56.88	2	56.90	56.50	15	6,977	0.21%
2018/10/29	5	55.54	6	55.23	55.30	-1	6,984	-0.01%
2018/10/26	17	54.10	2	52.10	52.80	15	6,996	0.21%
2018/10/25	10	53.50	0	0.00	53.70	10	6,943	0.14%
2018/10/24	3	57.90	5	58.34	58.00	-2	6,925	-0.03%
2018/10/23	2	58.55	0	0.00	58.00	2	6,891	0.03%
2018/10/22	3	58.37	11	58.81	59.70	-8	6,896	-0.12%
2018/10/19	3	55.43	2	55.95	56.30	1	6,825	0.01%
2018/10/18	1	56.80	2	57.00	57.20	-1	6,855	-0.01%
2018/10/17	4	56.68	10	56.77	56.80	-6	6,934	-0.09%
2018/10/16	27	55.29	3	54.90	54.80	24	6,906	0.35%
2018/10/15	21	55.36	1	54.60	55.20	20	6,948	0.29%
2018/10/12	6	55.53	11	56.04	56.60	-5	7,000	-0.07%
2018/10/11	21	51.17	2	51.45	54.10	19	7,002	0.27%
2018/10/09	5	54.30	0	0.00	54.40	5	6,935	0.07%
2018/10/08	50	54.44	20	54.66	55.00	30	7,013	0.43%
2018/10/05	13	55.83	2	56.40	55.10	11	7,012	0.16%
2018/10/04	1	58.10	0	0.00	59.00	1	7,104	0.01%
2018/10/03	13	60.14	6	59.90	58.80	7	7,203	0.10%
2018/10/02	5	60.74	16	60.94	61.20	-11	7,209	-0.15%
2018/10/01	6	59.47	4	60.83	60.70	2	7,363	0.03%
2018/09/28	1	59.20	0	0.00	59.00	1	7,398	0.01%
2018/09/27	42	59.40	37	59.93	59.00	5	7,422	0.07%
2018/09/25	1	60.40	0	0.00	60.80	1	7,301	0.01%
2018/09/21	5	60.72	1	60.40	61.00	4	7,262	0.06%
2018/09/20	11	61.75	5	60.30	61.00	6	7,221	0.08%
2018/09/19	4	63.80	1	63.20	63.10	3	7,113	0.04%
2018/09/18	7	64.96	6	64.50	64.20	1	7,138	0.01%
2018/09/17	0	0.00	6	66.00	65.90	-6	7,262	-0.08%
2018/09/14	29	66.11	6	66.38	65.80	23	7,265	0.32%
2018/09/13	21	65.14	0.2	65.90	65.60	20.8	7,211	0.29%
2018/09/12	12	65.64	5	66.52	65.20	7	7,151	0.10%
2018/09/11	20	66.16	8	67.04	67.50	12	7,060	0.17%
2018/09/10	8	66.23	9	66.80	66.00	-1	6,972	-0.01%
2018/09/07	10	68.10	19	68.78	68.40	-9	6,897	-0.13%
2018/09/06	7.1	69.45	14	69.37	70.20	-6.9	6,824	-0.10%
2018/09/05	7	69.66	7	69.84	70.00	0	6,777	0.00%
2018/09/04	9	69.98	22	70.28	70.30	-13	6,672	-0.19%
2018/09/03	35	69.53	4	68.70	68.50	31	6,594	0.47%
2018/08/31	6.1	69.12	7	69.84	70.30	-0.9	6,509	-0.01%
2018/08/30	14	69.05	14	68.71	68.80	0	6,386	0.00%
2018/08/29	7	67.61	11	67.15	67.90	-4	6,219	-0.06%
2018/08/27	2	64.20	3	64.40	64.00	-1	6,052	-0.02%
2018/08/24	5	64.40	0	0.00	64.40	5	6,091	0.08%
2018/08/23	2	64.50	9	64.61	64.50	-7	6,137	-0.11%
2018/08/22	0	0.00	1	64.00	64.00	-1	6,177	-0.02%
2018/08/21	4	64.40	3	64.00	64.10	1	6,385	0.02%
2018/08/20	0	0.00	1	63.30	63.10	-1	6,436	-0.02%
2018/08/17	3	63.97	1	64.60	64.00	2	6,465	0.03%
2018/08/16	13	62.16	17	63.44	64.90	-4	6,473	-0.06%
2018/08/15	8	63.31	0	0.00	63.30	8	6,466	0.12%
2018/08/14	0	0.00	4	64.43	64.50	-4	6,455	-0.06%
2018/08/13	14	65.94	6	64.40	63.50	8	6,418	0.12%
2018/08/10	0	0.00	1	66.30	66.90	-1	6,285	-0.02%
2018/08/09	7	66.70	6	66.57	66.00	1	6,275	0.02%
2018/08/08	3	66.60	9	66.58	65.80	-6	6,234	-0.10%
2018/08/07	17	67.80	1	67.10	67.00	16	6,244	0.26%
2018/08/06	3	68.30	11	68.19	67.90	-8	6,283	-0.13%
2018/08/03	1	65.80	3	66.90	66.90	-2	6,323	-0.03%
2018/08/02	8	64.94	7	64.99	65.00	1	6,316	0.02%
2018/08/01	0	0.00	1	66.50	65.90	-1	6,320	-0.02%
2018/07/27	4	67.50	0	0.00	67.50	4	6,464	0.06%
2018/07/26	2	67.20	1	67.20	67.30	1	6,523	0.02%
2018/07/25	7	66.94	0	0.00	67.10	7	6,650	0.11%
2018/07/24	2	67.15	13	69.00	68.30	-11	6,579	-0.17%
2018/07/23	1	67.00	2	67.25	67.00	-1	6,593	-0.02%
2018/07/20	9	68.34	2	69.60	67.60	7	6,600	0.11%
2018/07/19	3	68.97	13	69.09	69.20	-10	6,575	-0.15%
2018/07/18	4	69.53	8	68.56	68.70	-4	6,582	-0.06%
2018/07/17	8	67.83	13	68.56	68.60	-5	6,553	-0.08%
2018/07/16	12	67.70	8	67.65	67.20	4	6,443	0.06%
2018/07/13	3	66.53	8	66.85	67.00	-5	6,415	-0.08%
2018/07/12	29	67.71	19	68.07	66.60	10	6,459	0.15%
2018/07/11	9	65.90	3	66.63	67.20	6	6,367	0.09%
2018/07/10	7	66.24	1	67.50	67.00	6	6,380	0.09%
2018/07/09	6	65.23	14	66.45	66.90	-8	6,331	-0.13%
2018/07/06	2	63.30	0	0.00	63.00	2	6,209	0.03%
2018/07/05	1	65.20	11	65.27	64.60	-10	6,229	-0.16%
2018/07/04	12	65.32	6	65.07	64.40	6	6,281	0.10%
2018/07/03	8	64.36	2	64.00	63.50	6	6,254	0.10%
2018/07/02	1	63.50	0	0.00	63.30	1	6,272	0.02%
2018/06/29	2	60.90	6	62.17	63.30	-4	6,310	-0.06%
2018/06/28	3	61.00	10	60.10	60.10	-7	6,260	-0.11%
2018/06/27	0	0.00	4	60.65	60.60	-4	6,340	-0.06%
2018/06/26	7	60.89	0	0.00	60.10	7	6,554	0.11%
2018/06/25	2	63.50	0	0.00	63.70	2	6,651	0.03%
2018/06/22	2	63.80	0	0.00	63.60	2	6,929	0.03%
2018/06/21	0	0.00	2	63.90	63.70	-2	7,020	-0.03%
2018/06/20	10	63.00	0	0.00	63.40	10	7,092	0.14%
2018/06/19	2	63.05	0	0.00	62.80	2	7,201	0.03%
2018/06/14	1	64.10	3	64.40	64.30	-2	7,251	-0.03%
2018/06/13	3	63.70	0	0.00	63.50	3	7,270	0.04%
2018/06/12	2	63.80	2	64.30	64.00	0	7,350	0.00%
2018/06/11	1	64.80	2	64.95	64.50	-1	7,459	-0.01%
2018/06/08	0	0.00	4	65.90	65.90	-4	7,500	-0.05%
2018/06/07	1	67.50	0	0.00	66.00	1	7,717	0.01%
2018/06/06	2	66.20	10	66.30	66.10	-8	7,722	-0.10%
2018/06/05	1	64.60	1	65.00	64.50	0	7,680	0.00%
2018/06/04	2	64.80	13	64.94	64.80	-11	7,716	-0.14%
2018/06/01	6	62.38	7	62.67	62.60	-1	7,776	-0.01%
2018/05/31	0	0.00	3	64.23	63.00	-3	7,887	-0.04%
2018/05/30	7	63.33	5	64.00	63.50	2	7,992	0.03%
2018/05/29	14	66.43	1	66.80	64.90	13	8,167	0.16%
2018/05/28	2	64.70	0	0.00	65.30	2	8,128	0.02%
2018/05/25	3	64.83	2	65.10	65.00	1	8,205	0.01%
2018/05/24	3	63.50	0	0.00	63.00	3	8,439	0.04%
2018/05/23	2	65.30	2	63.80	62.60	0	8,792	0.00%
2018/05/22	0	0.00	5	64.20	63.60	-5	8,795	-0.06%
2018/05/18	0	0.00	6	64.45	64.00	-6	8,955	-0.07%
2018/05/17	3	64.50	3	64.10	64.40	0	9,066	0.00%
2018/05/16	5	63.60	0	0.00	63.80	5	9,110	0.05%
2018/05/15	1	63.70	2	64.00	63.40	-1	9,204	-0.01%
2018/05/14	4	63.15	7	63.81	64.40	-3	9,308	-0.03%
2018/05/11	5	62.48	9	62.38	62.00	-4	9,289	-0.04%
2018/05/10	2	60.80	0	0.00	60.70	2	9,225	0.02%
2018/05/09	2	59.35	0.1	60.40	60.20	1.9	9,260	0.02%
2018/05/08	2	59.20	14	59.24	59.80	-12	9,247	-0.13%
2018/05/07	6	57.30	0	0.00	57.00	6	9,287	0.06%
2018/05/04	12	59.25	0	0.00	58.80	12	9,340	0.13%
2018/05/03	8	59.70	0	0.00	59.00	8	9,347	0.09%
2018/05/02	1	61.30	1	62.50	62.60	0	9,378	0.00%
2018/04/30	0	0.00	1	58.80	59.30	-1	9,381	-0.01%
2018/04/27	2	57.40	11	58.00	57.60	-9	9,469	-0.10%
2018/04/26	0	0.00	3	60.10	59.30	-3	9,446	-0.03%
2018/04/25	2	60.10	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	60.90	10	61.29	61.10	-9	9,726	-0.09%
2018/04/23	2	62.60	10	62.80	62.30	-8	9,687	-0.08%
2018/04/20	1	63.50	2	64.20	64.30	-1	9,786	-0.01%
2018/04/19	2	63.85	2	64.35	64.60	0	10,048	0.00%
2018/04/18	0	0.00	6	63.80	63.70	-6	10,150	-0.06%
2018/04/17	1	64.50	6	64.20	64.50	-5	10,495	-0.05%
2018/04/16	2	62.20	30	62.27	62.00	-28	10,372	-0.27%
2018/04/13	1	63.40	0	0.00	63.00	1	10,268	0.01%
2018/04/12	6	63.20	1	63.30	63.10	5	10,241	0.05%
2018/04/11	5	63.88	2	64.00	63.30	3	10,183	0.03%
2018/04/10	7	63.17	0	0.00	63.00	7	10,095	0.07%
2018/04/09	2	64.10	0	0.00	64.20	2	9,980	0.02%
2018/04/03	5	64.92	3	64.47	64.40	2	9,903	0.02%
2018/04/02	12	66.97	0	0.00	66.30	12	9,875	0.12%
2018/03/31	2	67.05	0	0.00	67.10	2	9,895	0.02%
2018/03/30	7	67.63	0	0.00	67.30	7	9,954	0.07%
2018/03/29	22	67.32	4	68.00	68.50	18	10,020	0.18%
2018/03/28	10	63.83	5	62.88	64.00	5	9,747	0.05%
2018/03/27	17	65.34	1	64.90	65.40	16	9,494	0.17%
2018/03/26	5	66.96	3	66.63	66.60	2	9,229	0.02%
2018/03/23	6	67.08	1	67.40	67.30	5	9,172	0.05%
2018/03/22	0	0.00	7	69.94	69.50	-7	9,149	-0.08%
2018/03/21	1	69.00	92	69.21	69.50	-91	9,133	-1.00%
2018/03/20	1	68.80	2	69.00	69.00	-1	9,509	-0.01%
2018/03/19	7	70.36	2	70.50	70.00	5	9,612	0.05%
2018/03/16	5	69.80	5	69.70	71.60	0	9,597	0.00%
2018/03/15	5	71.30	16	70.94	71.20	-11	9,530	-0.12%
2018/03/14	3	70.07	4	69.85	70.20	-1	9,456	-0.01%
2018/03/13	98	70.59	27	70.42	69.30	71	9,385	0.76%
2018/03/12	0	0.00	2	68.40	68.00	-2	9,170	-0.02%
2018/03/09	9	67.72	5	67.70	68.30	4	9,170	0.04%
2018/03/08	31	69.30	1	69.40	68.30	30	9,212	0.33%
2018/03/07	5	69.10	0	0.00	68.30	5	9,197	0.05%
2018/03/06	10	69.15	17	69.78	70.00	-7	9,313	-0.08%
2018/03/05	8	68.35	5	69.28	67.30	3	9,315	0.03%
2018/03/02	5	69.36	8	69.04	70.10	-3	9,268	-0.03%
2018/03/01	12	67.24	56	67.11	67.40	-44	9,158	-0.48%
2018/02/27	7	69.93	44	69.64	68.50	-37	9,426	-0.39%
2018/02/26	13	71.82	25	71.36	70.80	-12	9,317	-0.13%
2018/02/23	55	68.45	31	69.39	70.30	24	9,106	0.26%
2018/02/21	4	64.65	6	64.77	64.70	-2	8,873	-0.02%
2018/02/12	3	61.53	0	0.00	61.60	3	8,805	0.03%
2018/02/09	6	62.40	5	62.72	62.20	1	8,821	0.01%
2018/02/08	6	65.07	51	64.63	65.20	-45	8,771	-0.51%
2018/02/07	8	64.90	5	65.02	63.30	3	8,799	0.03%
2018/02/06	22	61.70	2	62.25	62.50	20	8,720	0.23%
2018/02/05	9	63.71	1	64.30	64.90	8	8,674	0.09%
2018/02/02	1	64.90	0	0.00	65.50	1	8,663	0.01%
2018/02/01	7	66.79	22	66.36	65.10	-15	8,771	-0.17%
2018/01/31	1	66.40	3	66.93	67.40	-2	8,863	-0.02%
2018/01/30	9	67.44	23	67.96	66.10	-14	8,844	-0.16%
2018/01/29	11	69.22	90	69.20	69.30	-79	8,766	-0.90%
2018/01/26	1	67.00	1	68.00	67.40	0	8,731	0.00%
2018/01/25	2	67.00	11	66.64	66.70	-9	8,749	-0.10%
2018/01/24	7	66.50	47	66.10	66.20	-40	8,670	-0.46%
2018/01/23	5	65.08	0	0.00	64.50	5	8,576	0.06%
2018/01/22	15	66.60	2	66.60	66.80	13	8,594	0.15%
2018/01/19	36	66.77	9	66.26	66.30	27	8,681	0.31%
2018/01/18	53	66.18	8	65.75	65.50	45	8,722	0.52%
2018/01/17	1	64.20	50	63.60	64.50	-49	8,627	-0.57%
2018/01/16	5	64.74	7	64.16	65.00	-2	8,693	-0.02%
2018/01/15	52	63.51	11	63.65	64.30	41	8,858	0.46%
2018/01/12	106	61.85	6	61.72	61.50	100	8,642	1.16%	大買/
2018/01/11	72	59.85	89	60.24	60.90	-17	8,590	-0.20%
2018/01/10	85	56.94	2	57.80	58.50	83	8,431	0.98%
2018/01/09	4	57.10	0	0.00	56.30	4	8,517	0.05%
2018/01/08	2	57.90	5	57.78	58.00	-3	8,802	-0.03%
2018/01/05	6	57.23	2	56.90	57.10	4	9,082	0.04%
2018/01/03	1	55.90	2	55.70	56.30	-1	9,327	-0.01%
2018/01/02	3	55.83	0	0.00	55.60	3	9,338	0.03%