橘子 (6180)-中國信託-文心券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
83.5
漲跌
▲1.5
漲幅
+1.83%
成交量
3,300張
產業
上櫃文化創意指數
503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

橘子 (6180)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2.1	83.27	83.50	-2.1	1,304	-0.16%
2024/05/10	3	81.30	0	0.00	82.00	3	1,316	0.23%
2024/05/09	1	81.50	2.5	81.24	81.10	-1.5	1,389	-0.11%
2024/05/07	2	78.95	1	78.50	78.70	1	1,421	0.07%
2024/05/06	2	77.95	20.1	77.89	77.90	-18.1	1,402	-1.29%
2024/05/03	7	79.93	9.4	79.72	79.70	-2.4	1,338	-0.18%
2024/05/02	6	77.90	6	77.70	78.00	0	1,286	0.00%
2024/04/30	6	76.80	3	76.17	76.80	3	1,300	0.23%
2024/04/23	0	0.00	1	71.80	71.80	-1	1,283	-0.08%
2024/04/19	1	70.00	0	0.00	70.50	1	1,289	0.08%
2024/04/16	6	72.45	0	0.00	70.50	6	1,287	0.47%
2024/04/10	0.2	75.00	0	74.90	75.30	0.2	1,346	0.01%
2024/03/27	1	72.50	0	0.00	73.30	1	1,383	0.07%
2024/03/12	0	0.00	2	77.50	76.90	-2	1,427	-0.14%
2024/03/11	15	76.51	24	76.47	76.70	-9	1,408	-0.64%
2024/03/07	3	73.70	1	73.30	73.80	2	1,339	0.15%
2024/02/20	0	0.00	7	71.00	70.40	-7	1,453	-0.48%
2024/02/16	1	71.60	0	0.00	71.90	1	1,430	0.07%
2024/02/15	2.5	69.98	3	70.33	71.30	-0.5	1,419	-0.04%
2024/02/02	2	74.65	1	75.70	75.10	1	1,349	0.07%
2024/02/01	6	77.52	1	77.20	77.80	5	1,290	0.39%
2024/01/31	1	77.00	1	76.80	77.30	0	1,198	0.00%
2024/01/30	0	0.00	2	73.60	74.10	-2	1,096	-0.18%
2024/01/29	2	73.80	2	73.60	73.40	0	1,086	0.00%
2024/01/24	3	76.47	0	0.00	75.00	3	1,060	0.28%
2024/01/23	0	0.00	1	75.60	75.90	-1	1,023	-0.10%
2024/01/22	0	0.00	1	75.50	75.70	-1	1,013	-0.10%
2024/01/19	1	73.90	0	0.00	74.30	1	995	0.10%
2024/01/17	1	73.70	0	0.00	73.90	1	985	0.10%
2024/01/15	0	0.00	1	74.40	73.90	-1	976	-0.10%
2024/01/12	0.1	74.80	0	0.00	74.20	0.1	975	0.01%
2024/01/11	0	0.00	1	74.80	75.00	-1	973	-0.10%
2024/01/05	0	0.00	2	74.45	74.10	-2	954	-0.21%
2024/01/04	2	76.80	0	0.00	74.80	2	943	0.21%
2023/12/27	5	73.90	0	0.00	74.00	5	801	0.62%
2023/12/20	0	73.20	1	73.10	73.20	-1	763	-0.13%
2023/12/19	0	73.00	1	74.50	73.00	-1	752	-0.13%
2023/12/18	2	74.65	1	74.10	74.00	1	741	0.13%
2023/12/14	0	0.00	1	75.90	75.40	-1	711	-0.14%
2023/12/13	0	0.00	0.3	76.03	76.00	-0.3	697	-0.04%
2023/12/11	3	76.73	5	76.86	76.60	-2	663	-0.30%
2023/12/08	8.1	74.52	1	74.80	75.20	7.1	623	1.14%
2023/12/07	1	75.90	0	0.00	75.40	1	613	0.16%
2023/12/06	0	0.00	4	75.10	73.70	-4	595	-0.67%
2023/12/05	4.2	74.29	0	0.00	75.40	4.2	571	0.73%
2023/12/04	5	76.00	1.3	75.96	75.40	3.7	544	0.68%
2023/12/01	5.2	77.18	7.2	76.81	76.00	-2	525	-0.37%
2023/11/30	1	75.50	2.2	76.86	76.80	-1.2	462	-0.25%
2023/11/29	2.2	73.79	1.4	73.17	74.40	0.8	381	0.21%
2023/11/28	0.3	71.80	0	0.00	71.50	0.3	342	0.09%
2023/11/21	0	0.00	0.5	71.50	71.30	-0.5	326	-0.15%
2023/11/20	0	0.00	7	71.19	70.60	-7	318	-2.20%
2023/11/17	2	69.60	0	0.00	70.00	2	310	0.64%
2023/11/10	1	70.60	0	0.00	70.40	1	316	0.32%
2023/11/09	0	0.00	2	70.30	70.70	-2	315	-0.63%
2023/11/08	0.1	70.40	1	71.00	71.00	-0.9	314	-0.29%
2023/11/07	0	0.00	1	70.20	69.80	-1	304	-0.33%
2023/11/06	0.1	68.60	4	68.93	69.30	-3.9	299	-1.30%
2023/11/03	0	0.00	1.5	68.23	68.40	-1.5	297	-0.50%
2023/11/02	1	68.00	0	0.00	68.20	1	319	0.31%
2023/11/01	0	0.00	15	67.11	67.90	-15	332	-4.51%
2023/10/31	15	67.59	0	0.00	67.00	15	331	4.53%
2023/10/05	0	65.90	0	0.00	66.10	0	620	0.00%
2023/09/20	0	0.00	21	66.30	66.20	-21	926	-2.27%
2023/09/15	0.1	67.00	0	0.00	66.60	0.1	1,216	0.00%
2023/09/14	0	67.00	1	67.30	67.20	-1	1,259	-0.08%
2023/09/12	1	66.50	0	0.00	66.60	1	1,291	0.08%
2023/09/11	3	67.27	1	66.60	66.50	2	1,312	0.15%
2023/09/08	0	0.00	1	68.80	68.80	-1	1,323	-0.08%
2023/09/06	0	0.00	1	68.50	68.60	-1	1,357	-0.07%
2023/08/28	0	0.00	0	66.20	66.10	0	2,092	0.00%
2023/08/24	0	0.00	0.1	67.10	67.00	-0.1	2,164	0.00%
2023/08/21	1.1	66.06	0	0.00	66.30	1.1	2,214	0.05%
2023/08/18	1	66.70	0	0.00	66.50	1	2,219	0.05%
2023/08/17	0	0.00	1	66.90	67.10	-1	2,222	-0.04%
2023/08/16	0	0.00	1	65.10	65.00	-1	2,225	-0.04%
2023/08/15	0.1	66.50	0	0.00	66.30	0.1	2,230	0.00%
2023/08/08	0.2	67.10	0	0.00	67.00	0.2	2,244	0.01%
2023/08/07	2	69.60	0	0.00	69.10	2	2,240	0.09%
2023/08/04	1	70.20	0	0.00	70.30	1	2,234	0.04%
2023/08/02	0.4	71.00	0	0.00	70.00	0.4	2,259	0.02%
2023/08/01	6	70.77	1	70.70	70.90	5	2,275	0.22%
2023/07/28	1	75.90	0	0.00	76.80	1	2,284	0.04%
2023/07/27	14	75.05	14	74.95	75.40	0	2,277	0.00%
2023/07/26	1	74.30	2	74.20	74.20	-1	2,261	-0.04%
2023/07/25	0.2	74.33	0	0.00	74.90	0.2	2,268	0.01%
2023/07/24	11	75.25	11	74.24	73.70	0	2,257	0.00%
2023/07/20	1	77.50	1	77.50	77.70	0	2,234	0.00%
2023/07/19	1	77.50	2	77.20	77.20	-1	2,234	-0.04%
2023/07/17	0.1	78.70	2	78.75	78.90	-2	2,247	-0.09%
2023/07/14	2	78.75	1	78.60	78.70	1	2,241	0.04%
2023/07/13	1	79.00	1	78.90	78.80	0	2,252	0.00%
2023/07/10	2	78.90	0	0.00	78.00	2	2,283	0.09%
2023/07/07	0	0.00	0.3	80.00	79.70	-0.3	2,283	-0.01%
2023/07/06	4	81.35	3	81.90	80.60	1	2,268	0.04%
2023/07/05	2	81.15	0	0.00	81.80	2	2,230	0.09%
2023/07/04	0	0.00	1	80.50	80.40	-1	2,212	-0.05%
2023/07/03	12	80.24	2	80.70	80.70	10	2,216	0.45%
2023/06/30	10	82.20	0	0.00	81.90	10	2,199	0.45%
2023/06/29	0	0.00	1	82.00	82.70	-1	2,198	-0.05%
2023/06/28	6	83.17	9.5	82.76	82.30	-3.5	2,201	-0.16%
2023/06/27	23.3	85.51	17	85.44	83.30	6.3	2,149	0.29%
2023/06/26	7	82.99	3	82.57	82.50	4	1,945	0.21%
2023/06/21	1.5	81.28	2	81.55	81.30	-0.5	1,919	-0.03%
2023/06/20	3	81.90	2	82.25	81.40	1	1,938	0.05%
2023/06/19	1	80.50	1.6	81.07	81.30	-0.6	1,910	-0.03%
2023/06/16	0	0.00	0.5	80.20	80.50	-0.5	1,926	-0.03%
2023/06/15	1.1	79.22	0	0.00	79.10	1.1	1,916	0.05%
2023/06/13	0	0.00	2	81.00	80.40	-2	1,947	-0.10%
2023/06/12	7	81.27	1	80.30	80.30	6	1,959	0.31%
2023/06/08	5	84.54	7	84.90	82.20	-2	2,065	-0.10%
2023/06/07	2	84.40	6	84.97	83.80	-4	2,133	-0.19%
2023/06/06	0	0.00	1	84.10	84.00	-1	2,149	-0.05%
2023/06/05	3	84.50	7.1	85.20	84.70	-4.1	2,214	-0.19%
2023/06/02	13	83.81	11	83.45	83.60	2	2,178	0.09%
2023/06/01	26.1	81.06	13	81.32	81.70	13.1	2,047	0.64%
2023/05/31	3	77.67	2	76.50	77.80	1	1,812	0.06%
2023/05/29	2	75.25	11	75.48	75.50	-9	1,780	-0.51%
2023/05/22	9	74.00	0	0.00	74.10	9	2,053	0.44%
2023/05/19	1	73.80	0	0.00	73.90	1	2,071	0.05%
2023/05/18	1	73.60	0	0.00	73.60	1	2,132	0.05%
2023/05/15	0.1	72.90	0.1	72.50	72.40	-0.1	2,520	0.00%
2023/05/11	1	74.00	1	73.50	72.50	0	2,667	0.00%
2023/05/08	0.1	75.70	0	0.00	75.10	0.1	2,859	0.00%
2023/05/05	0	0.00	1	74.70	75.00	-1	2,882	-0.03%
2023/05/04	1	74.20	1	74.80	74.20	0	2,906	0.00%
2023/05/03	1	74.20	2	74.40	74.20	-1	2,966	-0.03%
2023/04/28	1	73.60	16	73.53	73.80	-15	3,224	-0.47%
2023/04/27	0	0.00	1	72.20	72.00	-1	3,274	-0.03%
2023/04/26	0	0.00	4	70.95	71.20	-4	3,289	-0.12%
2023/04/25	1	70.20	7	71.43	70.30	-6	3,309	-0.18%
2023/04/24	5	72.20	0	0.00	72.40	5	3,311	0.15%
2023/04/21	0	0.00	1	71.80	71.20	-1	3,337	-0.03%
2023/04/20	10	72.90	1	73.00	72.80	9	3,343	0.27%
2023/04/17	3.3	74.72	17	75.05	74.70	-13.8	3,682	-0.37%
2023/04/14	2	74.20	1	74.30	74.30	1	3,705	0.03%
2023/04/13	1	73.80	0	0.00	73.20	1	3,871	0.03%
2023/04/12	5	73.80	0	0.00	73.80	5	3,963	0.13%
2023/04/11	2	72.90	0	0.00	73.20	2	4,091	0.05%
2023/04/10	0	0.00	26	73.44	73.10	-26	4,099	-0.63%
2023/04/07	2.5	73.02	24	73.15	73.40	-21.5	4,112	-0.52%
2023/03/31	0	0.00	1	73.50	73.20	-1	4,096	-0.02%
2023/03/30	1	73.00	25	72.86	72.90	-24	4,087	-0.59%
2023/03/29	6	73.72	4	73.25	73.70	2	4,068	0.05%
2023/03/27	0.1	73.60	0	0.00	73.00	0.1	4,079	0.00%
2023/03/24	14	74.21	1	73.80	74.40	13	4,068	0.32%
2023/03/23	5	72.40	6	73.02	72.40	-1	4,058	-0.02%
2023/03/22	3	73.53	0	0.00	73.50	3	4,037	0.07%
2023/03/21	0	0.00	1.2	73.57	73.30	-1.2	4,038	-0.03%
2023/03/20	0	0.00	0.2	74.80	74.20	-0.2	4,020	0.00%
2023/03/17	10	74.40	0.2	74.90	74.10	9.9	4,017	0.25%
2023/03/16	1	73.20	1.2	74.27	73.90	-0.2	4,008	0.00%
2023/03/15	4.1	76.30	9.2	75.78	75.40	-5.1	3,976	-0.13%
2023/03/14	4	76.50	15	76.98	75.80	-11	4,021	-0.27%
2023/03/13	0	0.00	10.7	77.46	78.60	-10.7	3,978	-0.27%
2023/03/10	38.6	79.71	0	0.00	79.20	38.6	3,888	0.99%
2023/03/09	3	88.10	18	88.27	87.90	-15	3,800	-0.39%
2023/03/08	9	88.02	17.7	87.74	87.60	-8.7	3,853	-0.23%
2023/03/07	13.4	86.01	18	86.61	85.90	-4.6	3,739	-0.12%
2023/03/06	6	84.30	6	85.00	85.10	0	3,652	0.00%
2023/03/03	3	83.27	2	83.00	83.50	1	3,624	0.03%
2023/03/01	2.1	82.32	1	82.40	82.20	1.1	3,596	0.03%
2023/02/24	3	80.53	0	0.00	80.80	3	3,581	0.08%
2023/02/22	0	0.00	4	80.00	80.00	-4	3,605	-0.11%
2023/02/21	4	82.50	1	82.20	82.50	3	3,568	0.08%
2023/02/20	1.2	82.00	4	80.20	80.60	-2.8	3,480	-0.08%
2023/02/17	2	82.10	7.1	82.53	82.50	-5.1	3,334	-0.15%
2023/02/16	3	82.37	1	81.70	82.20	2	3,319	0.06%
2023/02/15	15.1	82.47	13.3	82.64	83.20	1.8	3,252	0.05%
2023/02/14	26.2	86.12	9.2	85.80	82.80	17	3,121	0.54%
2023/02/13	20	90.68	15	91.11	92.00	5	2,916	0.17%
2023/02/10	11.4	90.35	5	90.50	89.50	6.4	2,862	0.22%
2023/02/09	3.2	90.41	27	89.79	89.80	-23.8	2,798	-0.85%
2023/02/08	9	86.88	17.5	88.52	90.10	-8.5	2,747	-0.31%
2023/02/07	13.5	83.49	10.1	82.90	83.50	3.4	2,614	0.13%
2023/02/06	1.2	81.93	5	82.80	81.70	-3.8	2,564	-0.15%
2023/02/03	7	81.93	2	81.75	81.90	5	2,514	0.20%
2023/02/02	2.2	81.84	3	81.73	81.90	-0.8	2,467	-0.03%
2023/02/01	5.2	80.33	3	80.47	81.80	2.2	2,416	0.09%
2023/01/31	8.7	80.24	7	79.77	80.50	1.7	2,340	0.07%
2023/01/30	2	77.00	37.3	78.32	79.50	-35.3	2,224	-1.59%
2023/01/17	2.5	73.45	5	73.66	73.80	-2.5	2,047	-0.12%
2023/01/16	0	71.70	0.3	71.35	72.30	-0.3	1,975	-0.01%
2023/01/12	0.3	71.50	0	0.00	71.40	0.3	1,927	0.01%
2023/01/11	2	72.75	41	72.79	72.80	-39	1,901	-2.05%
2023/01/10	1	73.39	1	72.30	72.30	0	1,865	0.00%
2023/01/09	2	72.65	2	72.70	72.90	0	1,834	0.00%
2023/01/06	33	72.58	14	72.78	73.00	19	1,800	1.06%
2023/01/05	46	73.23	23	72.52	72.60	23	1,714	1.34%
2023/01/04	9	70.18	10	70.82	71.20	-1	1,460	-0.07%
2023/01/03	29.3	71.69	3	70.07	70.10	26.3	1,397	1.88%
2022/12/30	5	69.48	9	69.66	69.90	-4	1,205	-0.33%
2022/12/29	14	69.26	51	68.37	67.50	-37	1,092	-3.39%
2022/12/28	2	68.30	0	0.00	67.30	2	944	0.21%
2022/12/27	1	67.50	1	68.00	67.20	0	927	0.00%
2022/12/26	0	0.00	1.2	66.06	66.40	-1.2	911	-0.14%
2022/12/23	1	65.60	0	0.00	65.60	1	912	0.11%
2022/12/22	1	65.20	0	0.00	65.20	1	918	0.11%
2022/12/19	2	67.10	3	68.20	68.30	-1	876	-0.11%
2022/12/15	1	68.00	2	67.65	67.30	-1	854	-0.12%
2022/12/14	0.1	67.70	2	66.80	66.90	-1.9	841	-0.22%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	1	66.50	0	0.00	67.00	1	818	0.12%
2022/12/09	0	0.00	1	67.40	67.60	-1	807	-0.12%
2022/12/08	1	67.80	0	0.00	67.60	1	800	0.12%
2022/12/06	5	68.86	3	68.30	68.10	2	777	0.26%
2022/12/05	1	67.60	1	67.50	67.40	0	713	0.00%
2022/12/02	1	66.80	0	0.00	67.10	1	713	0.14%
2022/12/01	25.2	67.84	5	67.54	67.20	20.2	705	2.86%
2022/11/30	1	65.60	14	64.96	66.90	-13	657	-1.98%
2022/11/28	0	0.00	1	61.70	61.70	-1	555	-0.18%
2022/11/22	0	0.00	2	62.00	61.70	-2	524	-0.38%
2022/11/21	5	62.90	1	62.90	60.60	4	513	0.78%
2022/11/18	0.2	61.70	0	0.00	61.70	0.2	465	0.03%
2022/11/15	1	59.70	0	0.00	59.50	1	430	0.23%
2022/11/14	7	59.33	1	59.30	59.50	6	427	1.40%
2022/11/08	1	58.79	0	0.00	58.60	1	404	0.26%
2022/11/03	1	55.00	0	0.00	56.00	1	366	0.27%
2022/11/01	0	0.00	0.1	53.80	53.80	-0.1	359	-0.01%
2022/10/20	0.1	52.90	0	0.00	52.70	0.1	377	0.02%
2022/10/13	0	0.00	0.1	54.50	53.00	-0.1	388	-0.03%
2022/10/11	2	55.90	0	0.00	55.80	2	379	0.53%
2022/10/07	0	0.00	2	58.40	58.50	-2	377	-0.53%
2022/10/05	2	58.20	1	58.50	57.90	1	395	0.25%
2022/10/04	1	58.20	0	0.00	58.60	1	398	0.25%
2022/09/19	0	0.00	2	57.55	57.40	-2	507	-0.39%
2022/09/16	2	57.80	0	0.00	57.40	2	513	0.39%
2022/09/14	0	58.50	0	0.00	57.90	0	530	0.00%
2022/09/07	3	58.03	0	0.00	57.90	3	560	0.54%
2022/09/05	0	0.00	3	59.20	58.80	-3	590	-0.51%
2022/08/22	2	61.10	0	0.00	61.10	2	785	0.25%
2022/08/10	1	62.20	2	61.95	61.50	-1	902	-0.11%
2022/08/09	2	61.50	2	61.30	61.50	0	906	0.00%
2022/08/08	1	61.50	1	61.20	61.50	0	907	0.00%
2022/08/05	2	60.75	1	60.80	60.90	1	912	0.11%
2022/08/02	1	59.20	0	0.00	59.10	1	918	0.11%
2022/08/01	0	0.00	2	59.80	60.20	-2	921	-0.22%
2022/07/27	1	58.60	0	0.00	59.10	1	972	0.10%
2022/07/22	0	0.00	1	59.30	59.40	-1	972	-0.10%
2022/07/20	1	59.00	2	59.10	58.90	-1	984	-0.10%
2022/07/12	0	0.00	0.2	55.66	55.10	-0.2	1,014	-0.02%
2022/07/11	0	0.00	1	56.00	55.70	-1	1,013	-0.10%
2022/07/08	0.1	55.40	1	55.10	55.30	-0.9	1,011	-0.09%
2022/07/07	2	55.40	0	0.00	55.50	2	1,020	0.20%
2022/07/06	6	60.33	0	0.00	59.90	6	989	0.61%
2022/07/05	0.1	62.27	2	62.30	62.20	-1.9	982	-0.19%
2022/07/04	2	62.25	0	0.00	61.40	2	974	0.21%
2022/06/30	1	64.00	0	0.00	63.70	1	963	0.10%
2022/06/24	1	64.30	0	0.00	64.40	1	985	0.10%
2022/06/20	2	64.50	0	0.00	63.50	2	1,054	0.19%
2022/06/15	1	67.90	2	67.40	66.90	-1	1,058	-0.09%
2022/06/13	0	0.00	2	68.10	68.10	-2	1,081	-0.18%
2022/06/10	2	69.50	1	69.30	69.10	1	1,108	0.09%
2022/06/08	17	70.35	3	70.77	70.80	14	1,156	1.21%
2022/06/07	1	69.70	1	69.70	69.70	0	1,127	0.00%
2022/06/06	5	69.48	2	69.65	69.00	3	1,104	0.27%
2022/06/02	1	68.20	0	0.00	68.60	1	1,073	0.09%
2022/06/01	10	68.80	2	68.80	68.60	8	1,083	0.74%
2022/05/31	5	67.90	0	0.00	68.00	5	1,072	0.47%
2022/05/30	10	68.00	0	0.00	67.70	10	1,073	0.93%
2022/05/26	5	68.42	3	68.30	67.90	2	1,070	0.19%
2022/05/25	5	68.62	2	68.70	68.10	3	1,054	0.28%
2022/05/24	0	66.00	0	0.00	66.00	0	1,027	0.00%
2022/05/19	0	0.00	2	67.30	68.00	-2	1,032	-0.19%
2022/05/18	1	66.90	0	0.00	66.90	1	1,022	0.10%
2022/05/13	1	66.20	0	0.00	66.80	1	1,055	0.09%
2022/05/11	0	0.00	1	66.60	66.40	-1	1,065	-0.09%
2022/05/10	1	66.00	0	0.00	66.20	1	1,085	0.09%
2022/05/09	0	0.00	5	66.70	66.70	-5	1,130	-0.44%
2022/05/06	0	0.00	1	66.20	66.90	-1	1,143	-0.09%
2022/05/05	0	0.00	1	67.30	66.50	-1	1,168	-0.09%
2022/05/04	1	67.70	1	67.80	65.80	0	1,182	0.00%
2022/05/03	0	0.00	1.3	63.96	64.30	-1.3	1,189	-0.11%
2022/04/27	0.3	63.60	0	0.00	63.50	0.3	1,442	0.02%
2022/04/26	2	63.50	0.1	63.80	63.50	1.9	1,524	0.12%
2022/04/25	0	0.00	1	64.50	64.20	-1	1,556	-0.06%
2022/04/22	7	67.03	1.2	66.66	66.30	5.8	1,557	0.37%
2022/04/19	1	64.60	1	64.80	64.50	0	1,633	0.00%
2022/04/15	0	0.00	1.7	65.39	65.40	-1.7	1,861	-0.09%
2022/04/14	2	66.25	0	0.00	66.20	2	2,156	0.09%
2022/04/13	17	67.25	15	67.79	66.30	2	2,279	0.09%
2022/04/11	4	66.00	0	0.00	65.00	4	2,389	0.17%
2022/04/08	6	68.37	0	0.00	68.40	6	2,496	0.24%
2022/04/07	0	0.00	1	68.80	67.80	-1	2,734	-0.04%
2022/04/06	1.4	68.37	0	0.00	68.20	1.4	2,769	0.05%
2022/04/01	0	0.00	1	68.10	68.00	-1	2,791	-0.04%
2022/03/30	1.4	68.97	0	0.00	68.80	1.4	2,902	0.05%
2022/03/29	1	69.10	0	0.00	69.10	1	2,960	0.03%
2022/03/25	14.1	69.85	9	69.18	68.40	5.1	3,229	0.16%
2022/03/24	0.5	68.20	3	68.20	68.40	-2.5	3,556	-0.07%
2022/03/23	2	68.30	2	68.05	67.70	0	3,974	0.00%
2022/03/21	1	67.90	1	68.00	68.00	0	4,523	0.00%
2022/03/18	1	67.60	0	0.00	67.10	1	4,685	0.02%
2022/03/17	0	0.00	3	68.13	67.60	-3	4,722	-0.06%
2022/03/16	0	0.00	2	67.00	67.30	-2	4,757	-0.04%
2022/03/14	2	66.35	1	66.60	66.50	1	4,721	0.02%
2022/03/11	7	66.09	4	65.90	66.00	3	4,752	0.06%
2022/03/10	0	0.00	2	62.00	62.50	-2	4,681	-0.04%
2022/03/08	2	60.00	0	0.00	60.10	2	4,684	0.04%
2022/03/07	1	61.20	0	0.00	61.30	1	4,676	0.02%
2022/02/22	0	0.00	3	65.50	65.40	-3	4,629	-0.06%
2022/02/21	2	66.00	0	0.00	66.60	2	4,621	0.04%
2022/02/17	5	66.20	5	66.10	66.50	0	4,636	0.00%
2022/02/16	1	66.90	1	66.90	67.00	0	4,634	0.00%
2022/02/15	3	67.40	8	67.38	67.00	-5	4,622	-0.11%
2022/02/14	6	65.63	5	65.90	65.80	1	4,593	0.02%
2022/02/11	1	66.80	1	67.00	67.00	0	4,581	0.00%
2022/02/10	1	67.00	0	0.00	67.10	1	4,574	0.02%
2022/02/09	6	67.45	0	0.00	67.20	6	4,552	0.13%
2022/02/07	0	0.00	14	65.83	65.90	-14	4,487	-0.31%
2022/01/26	0	0.00	1.3	65.04	64.30	-1.3	4,464	-0.03%
2022/01/25	4	64.53	16	64.90	64.90	-12	4,440	-0.27%
2022/01/24	12.3	65.54	15	66.41	65.20	-2.7	4,413	-0.06%
2022/01/21	18	67.27	26	67.12	67.30	-8	4,311	-0.19%
2022/01/20	1	65.60	0	0.00	65.00	1	4,188	0.02%
2022/01/19	3	65.97	1	66.50	65.40	2	4,162	0.05%
2022/01/18	0	0.00	1	65.30	64.70	-1	4,070	-0.02%
2022/01/17	1.1	63.63	0	0.00	64.00	1.1	4,028	0.03%
2022/01/14	1	63.80	3	63.40	64.30	-2	4,008	-0.05%
2022/01/12	15	64.47	3	64.70	65.00	12	3,952	0.30%
2022/01/11	9	64.74	4	64.28	64.80	5	3,899	0.13%
2022/01/10	7	69.51	6	67.92	67.60	1	3,778	0.03%
2022/01/07	50	71.73	86	71.44	70.10	-36	3,661	-0.98%
2022/01/06	1	69.80	14	69.61	69.70	-13	3,361	-0.39%
2022/01/05	8	68.56	6	69.33	69.40	2	3,235	0.06%
2022/01/04	11	69.13	13	69.20	68.40	-2	3,178	-0.06%
2022/01/03	27	71.57	25	70.72	70.50	2	3,112	0.06%
2021/12/30	16	70.64	17	70.37	70.50	-1	2,984	-0.03%
2021/12/29	0	67.40	2.1	67.64	69.00	-2.1	2,745	-0.08%
2021/12/28	0	0.00	6	66.83	67.10	-6	2,704	-0.22%
2021/12/27	2	66.15	2	66.30	66.40	0	2,682	0.00%
2021/12/24	10	67.35	3	67.51	66.80	7	2,644	0.26%
2021/12/23	4	68.35	2.3	68.33	68.30	1.7	2,567	0.07%
2021/12/22	8	69.04	9	68.94	69.10	-1	2,496	-0.04%
2021/12/21	24	69.22	18	70.04	68.60	6	2,412	0.25%
2021/12/20	24	71.39	31	71.59	70.40	-7	2,188	-0.32%
2021/12/17	111.1	70.43	117	70.64	71.10	-5.9	1,816	-0.32%	大買/大賣/
2021/12/16	23.3	68.23	22	68.70	68.80	1.3	1,375	0.09%
2021/12/15	18	67.57	27.2	68.14	66.80	-9.2	1,098	-0.83%
2021/12/14	19	66.26	27	66.07	64.70	-8	813	-0.98%
2021/12/13	9	64.19	14.3	64.55	64.70	-5.3	640	-0.83%
2021/12/10	24	63.83	16	63.23	63.40	8	578	1.38%
2021/12/07	3.3	62.25	1	61.40	62.60	2.3	488	0.47%
2021/12/06	5	59.61	5	60.70	61.00	0	437	0.01%
2021/12/03	1	60.00	0	0.00	60.20	1	433	0.23%
2021/12/02	0	0.00	3	61.20	60.80	-3	430	-0.70%
2021/12/01	0	0.00	4	60.10	61.00	-4	430	-0.93%
2021/11/26	0	0.00	1	59.50	59.70	-1	427	-0.23%
2021/11/25	1	60.70	0	0.00	60.40	1	428	0.23%
2021/11/24	1	60.60	0	0.00	60.60	1	432	0.23%
2021/11/22	0	0.00	1	61.00	61.40	-1	445	-0.22%
2021/11/19	2	61.25	4.5	61.42	61.10	-2.5	461	-0.53%
2021/11/18	0	0.00	4.3	61.28	60.90	-4.3	457	-0.95%
2021/11/17	6	60.75	5	60.52	60.60	1	455	0.22%
2021/11/16	0	0.00	8	60.38	60.50	-8	456	-1.75%
2021/11/15	0	0.00	6	59.40	59.10	-6	439	-1.37%
2021/11/09	1	58.30	0	0.00	58.60	1	465	0.22%
2021/11/05	10	58.30	0	0.00	58.60	10	471	2.12%
2021/11/04	0	0.00	1	59.50	59.20	-1	486	-0.21%
2021/11/03	0	0.00	10	59.40	59.30	-10	483	-2.07%
2021/10/28	0	0.00	1	56.90	57.20	-1	473	-0.21%
2021/10/26	1	56.20	0	0.00	56.30	1	478	0.21%
2021/10/18	1	55.50	0	0.00	55.60	1	545	0.18%
2021/10/07	1	55.00	0	0.00	55.10	1	643	0.16%
2021/10/04	0	55.60	0	0.00	55.10	0	663	0.00%
2021/09/23	0	0.00	0	56.50	56.50	0	736	0.00%
2021/09/17	0	0.00	2	56.60	56.70	-2	753	-0.27%
2021/09/14	1	57.50	0	0.00	57.40	1	778	0.13%
2021/09/10	1	57.40	0	0.00	57.20	1	859	0.12%
2021/09/09	0	57.80	0	0.00	57.40	0	865	0.00%
2021/09/08	55	57.79	50	57.80	57.60	5	871	0.57%
2021/09/06	0.1	59.20	0	0.00	58.60	0.1	885	0.01%
2021/09/02	3.1	59.27	1	59.20	59.40	2.1	917	0.23%
2021/08/30	2	59.80	1	59.40	59.50	1	1,034	0.10%
2021/08/26	1.2	59.70	1	59.70	59.30	0.2	1,068	0.02%
2021/08/25	1	62.30	13	62.35	62.90	-12	1,076	-1.12%
2021/08/24	0.3	62.00	1	61.60	61.60	-0.7	1,064	-0.07%
2021/08/20	0	0.00	2	60.30	60.30	-2	1,087	-0.18%
2021/08/19	0	0.00	1	60.70	60.20	-1	1,132	-0.09%
2021/08/18	0	0.00	0	61.00	61.50	0	1,184	0.00%
2021/08/17	18	61.40	15	61.40	61.20	3	1,229	0.24%
2021/08/16	0	0.00	1	61.30	61.60	-1	1,295	-0.08%
2021/08/11	2	63.50	5	63.10	63.10	-3	1,543	-0.19%
2021/08/10	4	64.35	0	0.00	63.60	4	1,830	0.22%
2021/08/06	0	0.00	3	63.90	64.00	-3	2,014	-0.15%
2021/08/05	15	63.50	0	0.00	63.40	15	2,023	0.74%
2021/08/04	0	64.00	0	0.00	63.70	0	2,046	0.00%
2021/07/27	8	64.43	9	65.41	64.00	-1	2,079	-0.05%
2021/07/23	0	0.00	1	64.30	64.30	-1	2,063	-0.05%
2021/07/22	1	64.00	8	63.94	63.80	-7	2,062	-0.34%
2021/07/21	0	64.40	10	63.50	63.60	-10	2,063	-0.48%
2021/07/20	5	64.20	0	0.00	64.10	5	2,056	0.24%
2021/07/19	0	0.00	2	64.40	64.60	-2	2,054	-0.10%
2021/07/16	6	65.55	10.1	65.96	65.10	-4.1	2,065	-0.20%
2021/07/15	2	64.50	0	0.00	64.90	2	2,021	0.10%
2021/07/14	6	64.35	0	0.00	64.20	6	2,013	0.30%
2021/07/13	2	64.15	2	64.30	64.40	0	2,020	0.00%
2021/07/12	3	63.87	0	0.00	63.80	3	2,013	0.15%
2021/07/09	0.1	64.10	3	63.80	63.70	-2.9	2,013	-0.15%
2021/07/08	20	63.50	2	63.90	63.60	18	2,024	0.89%
2021/07/07	1	63.80	1	64.10	63.80	0	2,026	0.00%
2021/07/01	1	64.90	0	0.00	64.20	1	2,020	0.05%
2021/06/30	4	63.95	1	63.90	63.80	3	2,009	0.15%
2021/06/29	1	64.20	4	63.78	63.60	-3	2,019	-0.15%
2021/06/28	1	64.50	0	0.00	64.20	1	2,045	0.05%
2021/06/25	1	64.50	0	0.00	64.30	1	2,055	0.05%
2021/06/24	0	0.00	4	64.73	64.50	-4	2,060	-0.19%
2021/06/22	3	64.60	9	64.58	64.20	-6	2,052	-0.29%
2021/06/21	0	0.00	1	63.40	62.90	-1	1,997	-0.05%
2021/06/18	3	63.90	2	64.00	63.40	1	2,014	0.05%
2021/06/17	0	63.70	0	0.00	63.40	0	2,030	0.00%
2021/06/16	1	64.00	2	64.20	63.30	-1	2,031	-0.05%
2021/06/10	0	0.00	2	64.60	63.90	-2	2,039	-0.10%
2021/06/09	2	65.15	2	65.20	65.00	0	2,014	0.00%
2021/06/07	4	65.10	3	65.23	65.80	1	1,965	0.05%
2021/06/04	1	63.90	10	64.02	63.90	-9	1,910	-0.47%
2021/06/03	2	63.30	0	0.00	63.30	2	1,890	0.11%
2021/06/02	3	64.07	1	63.70	63.80	2	1,873	0.11%
2021/06/01	0.5	64.80	1	64.40	64.50	-0.6	1,854	-0.03%
2021/05/28	2	64.60	6	64.57	64.30	-4	1,839	-0.22%
2021/05/27	5	64.64	2	65.05	64.20	3	1,827	0.16%
2021/05/26	3	65.87	1	66.20	65.60	2	1,783	0.11%
2021/05/25	1	66.60	4	66.15	66.60	-3	1,733	-0.17%
2021/05/24	37	66.28	13	66.59	66.10	24	1,688	1.42%
2021/05/21	2	66.50	8	67.18	66.90	-6	1,624	-0.37%
2021/05/20	20	67.01	11.2	66.50	66.90	8.9	1,554	0.57%
2021/05/19	14	66.17	7	66.73	65.50	7	1,480	0.47%
2021/05/18	29	67.14	17	66.69	66.70	12	1,390	0.86%
2021/05/17	17	64.50	10	65.84	66.60	7	1,106	0.63%
2021/05/13	2	60.00	4	60.53	60.90	-2	914	-0.22%
2021/05/12	3	60.00	1	60.20	60.20	2	904	0.22%
2021/05/11	0	0.00	1	64.00	62.20	-1	883	-0.11%
2021/05/10	1	63.40	0	0.00	63.90	1	878	0.11%
2021/05/07	2	63.75	0	0.00	63.80	2	881	0.23%
2021/05/05	1	62.90	2	62.60	62.80	-1	886	-0.11%
2021/05/03	0	0.00	1	64.20	63.80	-1	890	-0.11%
2021/04/27	0	0.00	3	64.70	64.80	-3	926	-0.32%
2021/04/23	2	64.70	0	0.00	65.00	2	960	0.21%
2021/04/22	1	65.10	0	0.00	64.70	1	975	0.10%
2021/04/21	3	65.77	0	0.00	65.80	3	971	0.31%
2021/04/19	1	66.20	3.2	66.16	66.20	-2.2	1,020	-0.22%
2021/04/16	2	65.80	0	0.00	66.00	2	1,057	0.19%
2021/04/15	0	0.00	2	65.25	65.50	-2	1,105	-0.18%
2021/04/14	1	64.80	1	65.20	64.30	0	1,126	0.00%
2021/04/13	0	0.00	1	65.60	65.00	-1	1,181	-0.08%
2021/04/07	2.1	65.50	2.2	65.60	65.60	-0.1	1,694	-0.01%
2021/04/06	6	66.00	20	65.85	65.80	-14	1,716	-0.82%
2021/04/01	1	66.40	4.5	66.78	66.50	-3.5	1,703	-0.21%
2021/03/31	0	0.00	3	66.60	66.60	-3	1,689	-0.18%
2021/03/30	5	65.78	1	66.00	65.80	4	1,657	0.24%
2021/03/29	3	65.70	3	65.70	65.50	0	1,646	0.00%
2021/03/26	2	65.35	0	0.00	65.30	2	1,641	0.12%
2021/03/24	2	65.30	0	0.00	65.20	2	1,630	0.12%
2021/03/23	7.5	66.04	3	65.57	65.50	4.5	1,622	0.28%
2021/03/22	2	64.40	3	65.20	65.60	-1	1,611	-0.06%
2021/03/19	0	0.00	3	64.70	64.40	-3	1,594	-0.19%
2021/03/18	2	64.90	0	0.00	64.90	2	1,593	0.13%
2021/03/17	3.1	65.09	0	0.00	65.00	3.1	1,606	0.19%
2021/03/16	1	64.80	0	0.00	64.50	1	1,628	0.06%
2021/03/15	6	64.23	0	0.00	64.50	6	1,624	0.37%
2021/03/12	4	64.15	0	0.00	64.30	4	1,630	0.25%
2021/03/10	4	63.78	0	0.00	64.00	4	1,665	0.24%
2021/03/08	0	63.00	0	0.00	62.80	0	1,740	0.00%
2021/02/26	1	63.00	10	63.40	63.00	-9	1,782	-0.50%
2021/02/25	0.3	64.00	0	0.00	63.40	0.3	1,802	0.02%
2021/02/24	0	0.00	1	63.60	63.50	-1	1,833	-0.05%
2021/02/23	1	64.40	0	0.00	64.30	1	1,917	0.05%
2021/02/22	0	0.00	1	64.70	64.70	-1	1,962	-0.05%
2021/02/19	1	64.30	0	0.00	64.50	1	1,965	0.05%
2021/02/17	0	0.00	1	64.00	63.90	-1	1,951	-0.05%
2021/02/03	1	63.00	0	0.00	62.80	1	1,965	0.05%
2021/01/29	3	64.00	1	63.60	63.80	2	1,961	0.10%
2021/01/26	2	65.80	0	0.00	65.20	2	1,948	0.10%
2021/01/25	0	0.00	3	65.90	66.30	-3	1,938	-0.15%
2021/01/22	1.1	65.36	3.2	65.13	65.40	-2.1	1,922	-0.11%
2021/01/21	5	65.18	1	65.40	64.30	4	1,906	0.21%
2021/01/20	1.2	64.92	2	65.30	64.70	-0.8	1,889	-0.04%
2021/01/18	1	64.80	1	66.50	66.70	0	1,858	0.00%
2021/01/15	8	65.88	6	65.50	65.30	2	1,830	0.11%
2021/01/13	2	65.90	1	65.90	66.00	1	1,803	0.06%
2021/01/12	4	66.35	4	65.85	65.50	0	1,783	0.00%
2021/01/11	5	67.28	0	0.00	67.10	5	1,742	0.29%
2021/01/08	14	68.21	10	68.34	68.60	4	1,694	0.23%
2021/01/07	3	69.20	10	69.50	69.20	-7	1,635	-0.43%
2021/01/06	11	69.52	22	70.19	69.40	-11	1,609	-0.68%
2021/01/05	7	71.79	8	71.46	71.30	-1	1,542	-0.06%
2021/01/04	8	70.38	3	70.53	70.80	5	1,453	0.34%
2020/12/31	13	70.13	13	69.84	69.90	0	1,401	0.00%
2020/12/30	30	69.99	20	70.40	70.10	10	1,287	0.78%
2020/12/29	4	65.70	7	65.11	66.20	-3	997	-0.30%
2020/12/28	0	0.00	3	64.17	64.80	-3	968	-0.31%
2020/12/23	0	0.00	1	63.80	63.70	-1	961	-0.10%
2020/12/18	1	64.30	0	0.00	64.30	1	988	0.10%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/11	1	63.20	5	64.40	63.70	-4	1,055	-0.38%
2020/12/10	1	65.02	0	0.00	64.70	1	1,041	0.10%
2020/12/08	0	0.00	2	67.45	67.20	-2	1,011	-0.20%
2020/12/07	3	66.97	2	67.45	66.80	1	1,012	0.10%
2020/12/04	5	68.20	5	68.20	68.10	0	995	0.00%
2020/12/03	2	68.30	1	68.30	67.60	1	976	0.10%
2020/12/02	3	67.10	10	67.19	67.50	-7	932	-0.75%
2020/12/01	0	0.00	3	66.30	65.70	-3	914	-0.33%
2020/11/30	0	0.00	3	66.70	66.10	-3	913	-0.33%
2020/11/27	5	67.10	1	66.80	66.90	4	913	0.44%
2020/11/26	3	66.00	0	65.50	66.90	3	925	0.32%
2020/11/25	3	66.10	0	0.00	65.50	3	913	0.33%
2020/11/24	1	66.00	2	65.80	65.40	-1	912	-0.11%
2020/11/23	1	67.00	3.1	67.01	66.80	-2.1	897	-0.23%
2020/11/20	12	66.65	14	66.86	67.10	-2	895	-0.22%
2020/11/19	11	65.16	1	64.90	65.40	10	843	1.19%
2020/11/18	0	0.00	4	63.78	63.50	-4	812	-0.49%
2020/11/12	0	0.00	5	62.66	62.40	-5	982	-0.51%
2020/11/11	2	61.40	1	61.80	61.80	1	1,003	0.10%
2020/11/10	1	61.50	2	61.40	61.70	-1	1,014	-0.10%
2020/11/09	3.1	62.03	0	0.00	61.80	3.1	1,054	0.29%
2020/11/05	1	61.70	3	61.87	61.90	-2	1,073	-0.19%
2020/11/03	0	0.00	1	60.60	60.40	-1	1,090	-0.09%
2020/11/02	2	60.70	0	0.00	60.60	2	1,118	0.18%
2020/10/29	3	61.20	0	0.00	61.40	3	1,174	0.26%
2020/10/27	0	0.00	1	62.00	62.00	-1	1,224	-0.08%
2020/10/26	0	0.00	1	62.50	62.30	-1	1,239	-0.08%
2020/10/21	1	62.90	0	0.00	62.80	1	1,321	0.08%
2020/10/20	0	62.30	0	0.00	61.60	0	1,380	0.00%
2020/10/19	2	61.50	2	62.40	62.00	0	1,399	0.00%
2020/10/16	1	61.50	0	0.00	61.30	1	1,416	0.07%
2020/10/14	1	62.50	0	0.00	62.40	1	1,473	0.07%
2020/10/12	0	65.00	3	63.50	63.30	-3	1,568	-0.19%
2020/10/07	2	63.90	0	0.00	63.90	2	1,644	0.12%
2020/10/06	1	64.30	2	64.40	64.20	-1	1,702	-0.06%
2020/09/28	1	63.30	0	0.00	63.50	1	2,100	0.05%
2020/09/25	6	64.15	1	64.60	62.20	5	2,290	0.22%
2020/09/23	1	65.80	0	0.00	65.60	1	2,471	0.04%
2020/09/22	1	66.00	0	0.00	66.20	1	2,589	0.04%
2020/09/21	1	66.60	1	67.10	67.00	0	2,784	0.00%
2020/09/18	1	68.40	2	68.45	66.00	-1	2,818	-0.04%
2020/09/17	0	0.00	1	68.00	67.90	-1	2,913	-0.03%
2020/09/16	1	67.60	10	67.34	67.50	-9	2,937	-0.31%
2020/09/15	0	0.00	3	67.10	67.10	-3	2,988	-0.10%
2020/09/10	4	66.35	0	0.00	66.20	4	3,348	0.12%
2020/09/08	0	0.00	1	66.80	66.50	-1	3,428	-0.03%
2020/09/07	2	67.30	0	0.00	66.60	2	3,480	0.06%
2020/09/02	0	0.00	1	66.90	66.50	-1	3,710	-0.03%
2020/08/26	2	69.20	2	70.45	68.80	0	4,086	0.00%
2020/08/25	1	68.70	0	0.00	69.60	1	4,086	0.02%
2020/08/21	3	65.50	0	0.00	65.50	3	4,226	0.07%
2020/08/20	0	0.00	10	64.00	63.90	-10	4,228	-0.24%
2020/08/19	0	0.00	2	70.35	69.80	-2	4,160	-0.05%
2020/08/18	19	71.83	11	71.59	71.40	8	4,154	0.19%
2020/08/17	2	71.10	2	71.05	71.20	0	4,136	0.00%
2020/08/14	1	69.80	0	0.00	69.90	1	4,155	0.02%
2020/08/13	3	69.83	1	69.90	69.70	2	4,194	0.05%
2020/08/12	3	68.87	1	69.40	69.50	2	4,205	0.05%
2020/08/11	0	0.00	4	69.90	69.50	-4	4,280	-0.09%
2020/08/10	3	68.80	0	0.00	68.60	3	4,306	0.07%
2020/08/06	1	70.70	3	70.90	70.30	-2	4,437	-0.05%
2020/08/05	2	69.00	2	69.80	70.00	0	4,452	0.00%
2020/08/04	1	68.90	4	69.55	69.20	-3	4,476	-0.07%
2020/08/03	1	66.60	9	67.04	68.10	-8	4,519	-0.18%
2020/07/31	0	0.00	1	66.60	66.60	-1	4,653	-0.02%
2020/07/30	2	68.20	2	68.45	67.60	0	4,744	0.00%
2020/07/29	5	67.72	3	68.10	67.90	2	4,741	0.04%
2020/07/28	0	0.00	4	66.95	66.40	-4	4,731	-0.08%
2020/07/27	4	66.58	1	66.40	66.30	3	4,713	0.06%
2020/07/24	5	67.20	0	0.00	66.50	5	4,702	0.11%
2020/07/23	0	0.00	0.1	71.00	69.50	-0.1	4,661	0.00%
2020/07/22	2	70.30	0	0.00	70.40	2	4,667	0.04%
2020/07/21	0	0.00	1	69.40	70.50	-1	4,689	-0.02%
2020/07/20	4	69.60	3	69.73	68.80	1	4,672	0.02%
2020/07/17	3	73.83	4	75.68	73.30	-1	4,663	-0.02%
2020/07/15	3	74.30	0	0.00	73.50	3	4,613	0.07%
2020/07/14	5	75.12	5	75.80	74.50	0	4,613	0.00%
2020/07/13	4	75.75	4	75.70	76.60	0	4,602	0.00%
2020/07/10	4	73.23	3	74.20	73.50	1	4,566	0.02%
2020/07/09	11	76.40	4	76.65	76.20	7	4,497	0.16%
2020/07/08	16	78.97	3	78.77	78.20	13	4,419	0.29%
2020/07/07	25	79.12	35	78.10	78.00	-10	4,417	-0.23%
2020/07/06	24	80.60	8	79.91	80.70	16	4,331	0.37%
2020/07/03	2	76.40	21	76.18	76.50	-19	4,153	-0.46%
2020/07/02	17	75.11	13	74.67	75.50	4	4,088	0.10%
2020/07/01	12	74.46	3	74.73	74.20	9	4,022	0.22%
2020/06/30	10	73.29	10	73.74	73.60	0	3,903	0.00%
2020/06/29	3	69.70	11	69.52	70.20	-8	3,721	-0.21%
2020/06/24	20	70.21	18	69.92	69.70	2	3,703	0.05%
2020/06/23	7	68.07	4	68.00	68.20	3	3,621	0.08%
2020/06/22	5	68.70	4	68.70	67.80	1	3,592	0.03%
2020/06/19	17	69.48	17	69.34	68.90	0	3,544	0.00%
2020/06/18	9	66.84	43	65.74	67.50	-34	3,367	-1.01%
2020/06/17	0	0.00	68	65.29	65.20	-68	3,229	-2.11%
2020/06/16	3	65.00	51	64.88	64.80	-48	3,239	-1.48%
2020/06/15	10	63.46	3	64.50	64.20	7	3,250	0.22%
2020/06/12	120	62.51	1	62.90	63.00	119	3,217	3.70%	大買/鉅額交易
2020/06/11	4	64.18	5	64.86	63.40	-1	3,183	-0.03%
2020/06/10	16	66.37	11	66.15	66.00	5	3,142	0.16%
2020/06/09	3	64.80	4	64.53	64.30	-1	3,041	-0.03%
2020/06/08	2	64.45	3	64.50	64.20	-1	3,047	-0.03%
2020/06/05	1	64.00	5	64.04	64.20	-4	3,031	-0.13%
2020/06/04	5	63.72	3	64.07	63.60	2	3,030	0.07%
2020/06/03	18	65.79	64	64.95	64.50	-46	2,990	-1.54%
2020/06/02	4	64.80	0	0.00	65.30	4	2,782	0.14%
2020/06/01	1	62.70	2	62.95	62.50	-1	2,682	-0.04%
2020/05/29	1	63.00	1	62.50	62.30	0	2,655	0.00%
2020/05/28	5	63.78	5	62.78	61.80	0	2,616	0.00%
2020/05/27	4	61.55	2	61.95	61.50	2	2,490	0.08%
2020/05/26	3	62.90	4	62.18	61.60	-1	2,497	-0.04%
2020/05/22	1	62.20	7	61.90	61.00	-6	2,467	-0.24%
2020/05/21	4	63.25	8	62.68	62.60	-4	2,445	-0.16%
2020/05/20	9	62.27	1	62.40	62.50	8	2,388	0.33%
2020/05/19	47	61.97	43	61.70	61.50	4	2,340	0.17%
2020/05/18	25	62.06	5	61.88	61.80	20	2,313	0.86%
2020/05/15	2	60.70	3	60.90	61.10	-1	2,245	-0.04%
2020/05/14	3	60.50	4	60.28	59.70	-1	2,213	-0.05%
2020/05/13	64	61.89	32	61.59	61.50	32	2,209	1.45%
2020/05/12	6	60.95	5	60.86	61.20	1	2,145	0.05%
2020/05/11	0	0.00	0.3	60.50	60.40	-0.3	2,131	-0.01%
2020/05/08	6	60.70	3	60.73	60.40	3	2,139	0.14%
2020/05/07	13	61.70	11	61.57	61.80	2	2,069	0.10%
2020/05/06	5	57.40	8	57.36	58.10	-3	1,943	-0.15%
2020/05/05	1	53.10	3	53.30	52.90	-2	1,834	-0.11%
2020/04/29	1	52.30	0	0.00	52.30	1	1,842	0.05%
2020/04/27	0	0.00	1	53.00	52.70	-1	1,863	-0.05%
2020/04/24	6	53.62	6	53.20	52.70	0	1,842	0.00%
2020/04/23	0	0.00	1	51.90	51.70	-1	1,808	-0.06%
2020/04/22	1	50.00	3	50.02	51.50	-2	1,805	-0.11%
2020/04/21	2	53.80	0	0.00	51.50	2	1,794	0.11%
2020/04/20	2	52.90	1	52.80	53.50	1	1,773	0.06%
2020/04/17	1	53.10	5	53.14	53.00	-4	1,762	-0.23%
2020/04/16	4	53.73	1	52.40	53.60	3	1,752	0.17%
2020/04/15	1	52.10	0	0.00	52.20	1	1,720	0.06%
2020/04/13	3	51.63	0	0.00	51.00	3	1,698	0.18%
2020/04/10	5	50.80	5	51.60	51.70	0	1,680	0.00%
2020/04/09	3	51.20	12	51.48	51.20	-9	1,635	-0.55%
2020/04/08	0	50.00	0	0.00	49.80	0	1,617	0.00%
2020/04/07	0	0.00	1	49.45	49.60	-1	1,644	-0.06%
2020/03/31	0	0.00	1	45.65	45.20	-1	1,589	-0.06%
2020/03/27	1	44.60	0	0.00	44.50	1	1,597	0.06%
2020/03/26	2	41.95	0	0.00	42.50	2	1,553	0.13%
2020/03/25	1	41.90	0	0.00	41.65	1	1,562	0.06%
2020/03/23	0	0.00	4	39.15	39.10	-4	1,550	-0.26%
2020/03/20	2	40.25	0	0.00	41.55	2	1,539	0.13%
2020/03/19	1.1	38.32	3	37.93	39.50	-1.9	1,500	-0.13%
2020/03/18	4	42.75	0	0.00	41.20	4	1,457	0.27%
2020/03/17	2	43.55	0	0.00	43.00	2	1,447	0.14%
2020/03/16	1	44.30	0	0.00	45.00	1	1,425	0.07%
2020/03/13	1	43.75	1	43.80	44.50	0	1,401	0.00%
2020/03/12	1	49.10	0	0.00	48.60	1	1,351	0.07%
2020/03/09	0	0.00	7	56.34	55.30	-7	1,285	-0.54%
2020/03/04	0	0.00	1	58.40	58.20	-1	1,267	-0.08%
2020/03/03	3	58.83	0	0.00	58.10	3	1,269	0.24%
2020/03/02	2	58.30	0	0.00	58.40	2	1,256	0.16%
2020/02/27	0	0.00	4	57.93	57.30	-4	1,272	-0.31%
2020/02/26	0.2	57.20	0	0.00	57.20	0.2	1,245	0.02%
2020/02/25	1	57.10	12	57.30	57.10	-11	1,242	-0.89%
2020/02/24	3	57.93	1	57.90	57.80	2	1,237	0.16%
2020/02/20	2	58.75	0	0.00	58.40	2	1,225	0.16%
2020/02/19	1	59.70	1	59.30	58.90	0	1,222	0.00%
2020/02/18	2	58.90	0	0.00	59.40	2	1,209	0.17%
2020/02/17	1	59.10	0	0.00	58.90	1	1,195	0.08%
2020/02/14	12	59.93	2	59.70	59.30	10	1,192	0.84%
2020/02/13	0	0.00	2	57.70	58.40	-2	1,121	-0.18%
2020/02/12	5	58.50	5	57.90	58.10	0	1,112	0.00%
2020/02/11	0	0.00	2	57.65	58.20	-2	1,077	-0.19%
2020/02/10	1	52.90	0	0.00	53.00	1	1,040	0.10%
2020/02/07	1	53.10	0	0.00	53.40	1	1,035	0.10%
2020/02/06	1	52.00	1	52.50	52.00	0	1,005	0.00%
2020/02/04	1	53.10	0	0.00	52.60	1	998	0.10%
2020/02/03	0	0.00	2	52.60	52.10	-2	991	-0.20%
2020/01/30	3	56.50	4	58.10	55.60	-1	961	-0.10%
2020/01/20	5	59.40	0	0.00	59.40	5	922	0.54%
2020/01/16	0	0.00	2	59.70	59.40	-2	916	-0.22%
2020/01/15	1	59.60	1	59.70	59.40	0	923	0.00%
2020/01/14	2	59.35	0	0.00	59.60	2	913	0.22%
2020/01/08	1	57.70	3	57.90	57.70	-2	914	-0.22%
2020/01/07	0	0.00	1	59.10	58.40	-1	906	-0.11%
2020/01/06	0	0.00	4	58.85	58.90	-4	899	-0.44%
2020/01/03	4	59.73	0	0.00	59.40	4	903	0.44%
2020/01/02	4	60.85	0	0.00	60.50	4	902	0.44%
2019/12/31	0	0.00	3	60.40	60.10	-3	873	-0.34%
2019/12/30	1	59.70	1	59.50	59.20	0	839	0.00%
2019/12/27	1	60.00	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.20	0	0.00	60.00	1	835	0.12%
2019/12/25	3	60.30	0	0.00	60.10	3	828	0.36%
2019/12/24	1	58.80	0	0.00	58.70	1	786	0.13%
2019/12/23	1	59.00	1	58.60	58.70	0	788	0.00%
2019/12/20	1	59.10	2	59.05	59.20	-1	788	-0.13%
2019/12/19	3	58.13	2	58.50	58.80	1	787	0.13%
2019/12/18	0	0.00	2	57.50	57.40	-2	768	-0.26%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/12	1	57.70	0	0.00	57.50	1	775	0.13%
2019/12/11	0	0.00	2	58.10	57.80	-2	780	-0.26%
2019/12/10	1	57.90	0	0.00	57.90	1	779	0.13%
2019/12/09	0	0.00	2	58.60	58.40	-2	776	-0.26%
2019/12/05	2	58.45	0	0.00	58.40	2	779	0.26%
2019/12/04	0	0.00	1	57.80	57.80	-1	776	-0.13%
2019/12/03	0	0.00	5	58.00	58.00	-5	781	-0.64%
2019/12/02	2	58.25	0	0.00	57.70	2	789	0.25%
2019/11/28	1	59.00	1	58.60	58.60	0	807	0.00%
2019/11/26	1	58.90	3	60.17	59.80	-2	796	-0.25%
2019/11/25	2	58.70	1	58.50	58.50	1	770	0.13%
2019/11/20	1	59.10	1	58.80	58.80	0	776	0.00%
2019/11/19	5	59.20	0	0.00	59.10	5	781	0.64%
2019/11/15	3	59.30	1	59.20	58.90	2	800	0.25%
2019/11/12	1	57.10	0	0.00	57.20	1	798	0.13%
2019/11/11	1	57.70	0	0.00	57.00	1	837	0.12%
2019/11/08	0	0.00	1	58.70	58.60	-1	834	-0.12%
2019/11/07	1	59.00	0	0.00	58.80	1	844	0.12%
2019/11/04	1	59.00	0	0.00	58.70	1	855	0.12%
2019/11/01	0	0.00	1	59.20	59.00	-1	854	-0.12%
2019/10/31	1	58.10	0	0.00	57.90	1	854	0.12%
2019/10/24	0	0.00	1	58.90	59.20	-1	868	-0.12%
2019/10/23	1	59.50	2	59.00	58.60	-1	882	-0.11%
2019/10/18	5	59.88	1	59.70	59.90	4	893	0.45%
2019/10/16	1	58.00	0	0.00	57.90	1	904	0.11%
2019/10/14	1	57.00	0	0.00	56.90	1	963	0.10%
2019/10/08	0	0.00	1	57.10	56.60	-1	977	-0.10%
2019/10/03	0	0.00	1	58.60	58.70	-1	1,101	-0.09%
2019/10/01	0	0.00	10	60.14	59.10	-10	1,152	-0.87%
2019/09/27	10	59.70	0	0.00	59.70	10	1,157	0.86%
2019/09/25	2	59.70	1	59.40	59.30	1	1,179	0.08%
2019/09/23	0	0.00	2	58.60	58.70	-2	1,198	-0.17%
2019/09/20	3	59.10	0	0.00	59.20	3	1,226	0.24%
2019/09/18	0	0.00	1	58.70	58.30	-1	1,279	-0.08%
2019/09/17	1	58.10	0	0.00	58.10	1	1,334	0.07%
2019/09/12	0	0.00	15	60.20	60.20	-15	1,405	-1.07%
2019/09/04	1	61.90	1	61.80	61.80	0	1,655	0.00%
2019/09/03	1	63.40	1	62.60	62.60	0	1,675	0.00%
2019/09/02	3	63.53	2	63.40	63.40	1	1,691	0.06%
2019/08/30	0.1	61.10	0	0.00	61.10	0.1	1,678	0.00%
2019/08/28	2	61.45	5	61.54	61.50	-3	1,707	-0.18%
2019/08/23	1	60.50	0	0.00	60.70	1	1,721	0.06%
2019/08/22	1	61.40	1	61.00	61.00	0	1,739	0.00%
2019/08/20	1	60.20	0	0.00	60.10	1	1,758	0.06%
2019/08/16	2	61.50	0	0.00	60.70	2	1,777	0.11%
2019/08/15	1	61.20	8	60.83	61.20	-7	1,779	-0.39%
2019/08/14	0	0.00	6	60.80	60.80	-6	1,778	-0.34%
2019/08/12	1	64.40	0	0.00	63.70	1	1,753	0.06%
2019/08/08	0	0.00	1	63.00	64.00	-1	1,761	-0.06%
2019/08/07	1	63.20	1	63.00	63.00	0	1,792	0.00%
2019/08/06	1	59.00	1	60.90	62.60	0	1,835	0.00%
2019/08/05	2	64.70	0	0.00	63.80	2	1,886	0.11%
2019/08/02	0	0.00	4	66.00	65.80	-4	1,979	-0.20%
2019/07/30	1	67.50	1	67.50	67.30	0	2,097	0.00%
2019/07/26	0.1	68.60	1	68.70	68.20	-1	2,181	-0.04%
2019/07/25	0	0.00	5	68.60	68.90	-5	2,228	-0.22%
2019/07/22	2	68.50	0	0.00	68.40	2	2,215	0.09%
2019/07/18	1	69.60	1	69.30	68.00	0	2,203	0.00%
2019/07/17	5	68.90	1	69.30	69.00	4	2,185	0.18%
2019/07/16	1	68.70	1	68.30	68.20	0	2,160	0.00%
2019/07/12	5	67.80	1	67.50	67.50	4	2,138	0.19%
2019/07/11	2	66.95	0	0.00	67.00	2	2,128	0.09%
2019/07/10	5	68.30	5	68.20	68.00	0	2,090	0.00%
2019/07/09	2	70.55	6	70.12	70.00	-4	2,063	-0.19%
2019/07/08	4	68.80	25	69.00	69.80	-21	2,032	-1.03%
2019/07/03	0	0.00	2	66.90	67.10	-2	1,994	-0.10%
2019/07/02	1	67.50	0	0.00	67.50	1	2,012	0.05%
2019/07/01	0	0.00	1	67.00	67.00	-1	2,005	-0.05%
2019/06/28	1	66.40	0	0.00	66.00	1	2,001	0.05%
2019/06/27	5	66.60	1	66.50	66.80	4	1,987	0.20%
2019/06/26	14	67.86	1	67.60	67.10	13	1,973	0.66%
2019/06/25	7	68.31	1	68.60	67.70	6	1,965	0.31%
2019/06/24	2	68.60	1	68.30	69.20	1	1,935	0.05%
2019/06/21	8	73.84	2	74.00	73.40	6	1,889	0.32%
2019/06/20	10	73.15	4	73.38	73.20	6	1,840	0.33%
2019/06/19	1	71.50	1	71.90	72.40	0	1,868	0.00%
2019/06/18	3	71.27	1	71.10	71.80	2	2,009	0.10%
2019/06/17	3	69.70	10	69.80	70.50	-7	1,990	-0.35%
2019/06/14	0	0.00	1	69.10	68.90	-1	1,964	-0.05%
2019/06/13	3	69.10	0	0.00	68.80	3	1,967	0.15%
2019/06/12	2	67.10	14	68.44	69.70	-12	1,949	-0.62%
2019/06/11	15	67.46	6	68.10	67.70	9	1,919	0.47%
2019/06/06	5	66.30	1	66.70	67.10	4	1,968	0.20%
2019/06/05	4	66.90	2	67.00	66.10	2	2,015	0.10%
2019/06/04	1	67.70	2	68.15	67.70	-1	2,164	-0.05%
2019/06/03	6	68.52	0	0.00	68.20	6	2,183	0.27%
2019/05/31	7	68.63	5	69.06	68.60	2	2,187	0.09%
2019/05/30	1	68.30	2	68.55	68.90	-1	2,231	-0.04%
2019/05/29	3	68.20	0	0.00	67.60	3	2,294	0.13%
2019/05/28	2	68.60	11	68.68	68.90	-9	2,292	-0.39%
2019/05/27	1	65.80	0	0.00	66.20	1	2,289	0.04%
2019/05/24	10	65.90	0	0.00	65.30	10	2,301	0.43%
2019/05/23	2	65.35	0	0.00	65.70	2	2,299	0.09%
2019/05/22	1	64.90	1	64.60	64.60	0	2,302	0.00%
2019/05/21	2	63.55	2	64.75	64.70	0	2,312	0.00%
2019/05/17	1	64.80	1	64.40	64.40	0	2,356	0.00%
2019/05/16	0	0.00	2	66.15	65.50	-2	2,368	-0.08%
2019/05/15	3	66.37	0	0.00	66.00	3	2,369	0.13%
2019/05/14	0	0.00	1	62.60	65.30	-1	2,374	-0.04%
2019/05/13	21	67.72	2	68.85	65.00	19	2,366	0.80%
2019/05/10	23	72.21	2	72.65	71.20	21	2,312	0.91%
2019/05/09	4	78.00	3	77.60	76.40	1	2,228	0.04%
2019/05/08	5	77.80	3	78.03	78.00	2	2,178	0.09%
2019/05/06	22	75.83	0	0.00	76.10	22	2,197	1.00%
2019/05/03	2	77.30	0	0.00	78.10	2	2,216	0.09%
2019/05/02	2	76.30	11	76.95	77.90	-9	2,177	-0.41%
2019/04/30	0	0.00	1	75.10	75.50	-1	2,145	-0.05%
2019/04/29	0	0.00	1	74.60	74.60	-1	2,176	-0.05%
2019/04/24	2	74.50	1	73.60	73.60	1	2,533	0.04%
2019/04/22	2	73.80	0	0.00	73.50	2	2,534	0.08%
2019/04/18	0	0.00	4	74.80	74.60	-4	2,593	-0.15%
2019/04/17	5	75.94	0	0.00	75.80	5	2,619	0.19%
2019/04/15	11	75.55	1	74.70	75.20	10	2,663	0.38%
2019/04/12	5	77.16	5	77.10	76.40	0	2,654	0.00%
2019/04/10	1	77.20	1	77.10	77.20	0	2,656	0.00%
2019/04/09	5	78.30	0	0.00	78.10	5	2,686	0.19%
2019/04/08	0	0.00	1	78.90	78.60	-1	2,744	-0.04%
2019/04/03	3	77.90	10	78.30	78.00	-7	2,724	-0.26%
2019/04/01	0	0.00	1	78.10	77.50	-1	2,722	-0.04%
2019/03/29	0	0.00	1	77.20	77.50	-1	2,721	-0.04%
2019/03/25	11	76.50	0	0.00	76.40	11	2,851	0.39%
2019/03/22	5	78.82	4	78.53	78.10	1	2,902	0.03%
2019/03/21	7	80.63	14	81.08	79.20	-7	2,870	-0.24%
2019/03/20	1	78.10	1	78.50	78.50	0	2,721	0.00%
2019/03/18	0	0.00	5	77.80	77.30	-5	2,780	-0.18%
2019/03/15	8	78.80	7	78.24	77.30	1	2,810	0.04%
2019/03/14	3	78.73	0	0.00	78.50	3	2,825	0.11%
2019/03/13	3	78.40	12	79.03	78.30	-9	2,905	-0.31%
2019/03/12	2	78.60	1	77.60	77.60	1	2,904	0.03%
2019/03/11	1	77.30	1	77.40	78.30	0	2,904	0.00%
2019/03/08	6	77.07	5	77.78	76.60	1	2,901	0.03%
2019/03/07	3	76.57	0	0.00	74.90	3	2,770	0.11%
2019/03/06	6	75.98	5	76.50	75.90	1	2,805	0.04%
2019/03/05	2	76.40	2	75.90	75.80	0	2,873	0.00%
2019/03/04	4	75.65	1	76.70	76.30	3	2,850	0.11%
2019/02/27	1	74.80	1	74.20	74.40	0	2,825	0.00%
2019/02/21	0	0.00	1	73.10	73.80	-1	2,933	-0.03%
2019/02/13	1	73.90	1	72.50	73.80	0	3,155	0.00%
2019/01/30	0	0.00	4	76.10	76.30	-4	3,433	-0.12%
2019/01/29	1	75.00	0	0.00	76.30	1	3,523	0.03%
2019/01/24	1	79.40	0	0.00	77.40	1	3,687	0.03%
2019/01/22	15	77.40	23	77.62	77.50	-8	3,710	-0.22%
2019/01/21	8	77.28	9	77.21	77.30	-1	3,709	-0.03%
2019/01/18	12	80.24	13	79.96	77.20	-1	3,689	-0.03%
2019/01/17	1	76.70	10	77.05	78.40	-9	3,472	-0.26%
2019/01/16	1	74.60	5	75.10	74.60	-4	3,375	-0.12%
2019/01/15	3	74.30	2	74.30	74.40	1	3,390	0.03%
2019/01/11	1	72.80	1	73.10	73.50	0	3,444	0.00%
2019/01/10	12	74.05	11	73.78	73.70	1	3,425	0.03%
2019/01/09	2	76.90	1	77.30	76.70	1	3,393	0.03%
2019/01/08	1	76.20	5	76.78	76.10	-4	3,392	-0.12%
2019/01/07	1	75.40	3	75.90	75.80	-2	3,376	-0.06%
2019/01/03	1	74.50	1	75.60	74.40	0	3,460	0.00%
2018/12/28	0	0.00	4.1	74.98	75.00	-4.1	3,484	-0.12%
2018/12/27	2	77.20	0	0.00	76.50	2	3,484	0.06%
2018/12/25	2	73.60	0	0.00	74.70	2	3,416	0.06%
2018/12/24	0	0.00	1	75.10	75.40	-1	3,407	-0.03%
2018/12/22	2	76.30	0	0.00	75.80	2	3,409	0.06%
2018/12/21	1	75.80	0	0.00	76.10	1	3,426	0.03%
2018/12/20	2	74.80	0	0.00	73.90	2	3,477	0.06%
2018/12/19	0	0.00	1	75.40	74.80	-1	3,462	-0.03%
2018/12/17	2	78.80	1	80.00	78.70	1	3,408	0.03%
2018/12/14	1	78.00	1	78.10	78.10	0	3,350	0.00%
2018/12/11	1	78.40	5	79.50	78.20	-4	3,336	-0.12%
2018/12/06	20	77.07	10	75.79	73.00	10	3,261	0.31%
2018/12/05	3	76.90	1	77.00	78.00	2	3,165	0.06%
2018/12/04	0	0.00	2	77.80	77.10	-2	3,163	-0.06%
2018/12/03	2	77.40	1	77.80	77.90	1	3,156	0.03%
2018/11/30	1	75.00	5	75.50	76.00	-4	3,114	-0.13%
2018/11/29	2	76.30	1	74.30	74.30	1	3,089	0.03%
2018/11/28	2	74.20	1	74.30	74.00	1	3,045	0.03%
2018/11/27	0	0.00	0.1	72.00	72.10	-0.1	2,998	0.00%
2018/11/23	0	0.00	2	68.60	68.40	-2	2,966	-0.07%
2018/11/22	0	0.00	1	72.30	69.30	-1	3,072	-0.03%
2018/11/19	1	68.00	0	0.00	69.30	1	2,978	0.03%
2018/11/16	1	67.70	4.1	67.47	66.80	-3.1	2,939	-0.10%
2018/11/14	2	66.55	2	66.25	65.50	0	2,898	0.00%
2018/11/09	14.1	65.67	39	65.40	65.30	-24.9	2,911	-0.86%
2018/11/08	1	64.60	0	0.00	63.20	1	2,768	0.04%
2018/11/07	0	0.00	2	63.60	64.20	-2	2,763	-0.07%
2018/11/06	2	61.40	4	63.58	61.50	-2	2,824	-0.07%
2018/11/05	1	62.50	10	63.67	61.60	-9	3,068	-0.29%
2018/11/02	3	60.10	0	0.00	59.10	3	3,064	0.10%
2018/11/01	0	0.00	1	58.70	59.10	-1	3,096	-0.03%
2018/10/30	4	53.05	4	52.60	52.00	0	3,059	0.00%
2018/10/26	1	56.30	0	0.00	55.40	1	3,076	0.03%
2018/10/25	1	54.60	0	0.00	55.10	1	3,081	0.03%
2018/10/24	1	56.60	0	0.00	56.60	1	3,095	0.03%
2018/10/22	2	58.90	3	58.07	59.50	-1	3,102	-0.03%
2018/10/19	0	0.00	1	54.80	55.90	-1	3,074	-0.03%
2018/10/18	1	56.70	1	55.90	55.90	0	3,094	0.00%
2018/10/17	0	0.00	2	57.35	56.70	-2	3,122	-0.06%
2018/10/16	4	56.23	0	0.00	55.70	4	3,129	0.13%
2018/10/12	2	54.30	5	53.22	54.20	-3	3,089	-0.10%
2018/10/11	0.1	57.70	10	57.70	57.70	-9.9	3,012	-0.33%
2018/10/09	1	63.00	0	0.00	64.10	1	3,001	0.03%
2018/10/08	7	62.04	0	0.00	62.80	7	2,996	0.23%
2018/10/04	6	67.45	0	0.00	67.00	6	3,004	0.20%
2018/09/28	0	0.00	1	69.70	69.40	-1	3,137	-0.03%
2018/09/27	6	70.10	6	71.02	69.80	0	3,194	0.00%
2018/09/21	0	0.00	1	67.90	67.50	-1	3,171	-0.03%
2018/09/20	0	0.00	1	67.50	67.30	-1	3,181	-0.03%
2018/09/19	1	68.80	0	0.00	69.00	1	3,195	0.03%
2018/09/18	0	0.00	2	68.20	68.20	-2	3,231	-0.06%
2018/09/17	2	68.90	1	69.00	68.80	1	3,239	0.03%
2018/09/14	3	67.63	3	67.60	68.70	0	3,239	0.00%
2018/09/13	0	0.00	1	66.20	65.50	-1	3,216	-0.03%
2018/09/12	1	64.50	0	0.00	66.00	1	3,248	0.03%
2018/09/11	1	66.00	1	65.50	66.80	0	3,308	0.00%
2018/09/10	7	67.36	1	66.30	65.00	6	3,350	0.18%
2018/09/07	1	66.20	0	0.00	66.60	1	3,380	0.03%
2018/08/31	2	69.95	0	0.00	70.00	2	4,264	0.05%
2018/08/30	2	69.55	1	69.50	69.40	1	4,345	0.02%
2018/08/29	13	68.29	1	68.30	69.20	12	4,462	0.27%
2018/08/28	4	71.93	1	71.80	71.70	3	4,382	0.07%
2018/08/24	0	0.00	1	72.70	72.60	-1	4,492	-0.02%
2018/08/22	0.1	74.00	1	76.10	74.00	-1	4,731	-0.02%
2018/08/21	3	76.17	5	75.82	76.50	-2	4,873	-0.04%
2018/08/20	2	75.10	1	75.50	75.60	1	5,106	0.02%
2018/08/17	1	77.10	0	0.00	74.70	1	5,578	0.02%
2018/08/16	2	73.85	2	74.70	74.70	0	5,763	0.00%
2018/08/15	5	75.70	6	75.43	75.30	-1	5,826	-0.02%
2018/08/14	1	74.30	1	74.20	75.30	0	6,040	0.00%
2018/08/13	7	72.41	7	72.30	74.20	0	6,279	0.00%
2018/08/10	14	76.42	13	74.94	72.10	1	6,857	0.01%
2018/08/09	3	75.13	2	75.45	75.70	1	6,825	0.01%
2018/08/08	1	75.20	4	74.20	74.50	-3	6,894	-0.04%
2018/08/07	20	74.11	15	73.79	73.90	5	6,879	0.07%
2018/08/02	0	0.00	1	70.60	68.90	-1	6,983	-0.01%
2018/08/01	4	71.25	4	71.05	71.00	0	6,988	0.00%
2018/07/31	0	0.00	1	71.40	71.40	-1	7,005	-0.01%
2018/07/30	0	0.00	2	70.50	70.40	-2	7,019	-0.03%
2018/07/27	2	70.75	2	70.30	70.30	0	7,055	0.00%
2018/07/25	1	70.00	0	0.00	69.40	1	7,276	0.01%
2018/07/24	0	0.00	1	67.50	68.90	-1	7,359	-0.01%
2018/07/23	1	66.00	1	66.70	66.50	0	7,377	0.00%
2018/07/17	1	70.70	3	70.53	69.50	-2	7,488	-0.03%
2018/07/16	0	0.00	2	70.40	70.50	-2	7,516	-0.03%
2018/07/13	4	71.38	5	70.88	70.90	-1	7,530	-0.01%
2018/07/12	4	70.35	2	69.60	69.60	2	7,555	0.03%
2018/07/11	1	69.80	0	0.00	69.30	1	7,670	0.01%
2018/07/10	5	70.06	4	69.70	70.20	1	7,735	0.01%
2018/07/09	2	68.30	1	67.30	70.00	1	7,722	0.01%
2018/07/06	7	66.96	7	67.21	68.50	0	7,741	0.00%
2018/07/05	7	67.59	4	68.35	66.10	3	7,699	0.04%
2018/07/04	2	72.40	3	72.30	70.40	-1	7,711	-0.01%
2018/07/03	6	72.92	1	73.90	72.40	5	7,721	0.06%
2018/07/02	3	75.53	4	75.00	75.00	-1	7,740	-0.01%
2018/06/29	3	76.23	3	76.63	77.30	0	7,766	0.00%
2018/06/28	0	0.00	1	75.50	75.20	-1	7,827	-0.01%
2018/06/27	13	78.23	18	77.47	76.30	-5	7,895	-0.06%
2018/06/26	5	75.54	4	75.73	77.00	1	7,873	0.01%
2018/06/25	5	76.14	5	76.04	76.30	0	7,899	0.00%
2018/06/22	2	75.00	9	74.73	74.60	-7	7,905	-0.09%
2018/06/21	10	76.67	9	76.18	75.80	1	7,918	0.01%
2018/06/20	12	75.48	13	75.73	75.30	-1	7,923	-0.01%
2018/06/19	6	78.90	9	77.90	77.50	-3	7,879	-0.04%
2018/06/15	21	78.79	19	79.07	79.30	2	7,875	0.03%
2018/06/14	33	81.62	20	80.78	79.00	13	7,838	0.17%
2018/06/13	18	81.40	28	82.45	82.70	-10	7,564	-0.13%
2018/06/12	1	79.30	0	0.00	77.70	1	7,416	0.01%
2018/06/11	7	78.51	5	78.16	77.70	2	7,395	0.03%
2018/06/08	4	79.50	3	79.47	79.30	1	7,358	0.01%
2018/06/07	5	79.86	3	80.13	79.00	2	7,350	0.03%
2018/06/06	5	79.44	11	79.61	81.00	-6	7,473	-0.08%
2018/06/05	14	77.54	6	77.90	77.20	8	7,371	0.11%
2018/06/04	7	78.59	5	78.58	77.90	2	7,364	0.03%
2018/06/01	5	77.42	4	77.45	77.50	1	7,330	0.01%
2018/05/31	10	78.19	10	77.56	76.60	0	7,360	0.00%
2018/05/30	16	77.56	15	77.80	78.30	1	7,275	0.01%
2018/05/29	24	78.62	28	79.66	77.70	-4	7,266	-0.06%
2018/05/28	64	82.50	53	81.52	80.70	11	7,153	0.15%
2018/05/25	37	82.25	47	83.06	82.00	-10	6,946	-0.14%
2018/05/24	27	78.99	25	79.01	78.90	2	6,501	0.03%
2018/05/23	9	76.82	8	77.53	77.70	1	6,350	0.02%
2018/05/22	19	78.29	20	77.31	77.80	-1	6,445	-0.02%
2018/05/21	11	78.24	19	77.61	76.00	-8	6,596	-0.12%
2018/05/18	46	77.93	29	78.21	77.00	17	6,560	0.26%
2018/05/17	13	71.18	20	72.62	75.00	-7	5,997	-0.12%
2018/05/16	13	67.41	7	67.71	68.20	6	5,804	0.10%
2018/05/15	4	65.65	9	65.96	65.30	-5	5,714	-0.09%
2018/05/14	5	66.00	0	0.00	64.30	5	5,849	0.09%
2018/05/11	1	65.50	2	66.30	65.30	-1	5,881	-0.02%
2018/05/10	3	64.33	5	64.64	65.30	-2	5,889	-0.03%
2018/05/09	0	0.00	1	62.10	61.90	-1	5,813	-0.02%
2018/05/08	1	60.70	1	61.60	61.00	0	5,856	0.00%
2018/05/07	7	60.70	21	60.56	60.50	-14	5,994	-0.23%
2018/05/04	2	62.35	2	62.60	61.30	0	6,015	0.00%
2018/05/03	5	63.96	3	65.10	62.50	2	6,039	0.03%
2018/05/02	1	66.00	0	0.00	64.40	1	6,126	0.02%
2018/04/30	4	65.38	11	65.15	65.60	-7	6,211	-0.11%
2018/04/27	1	58.20	1	60.30	59.70	0	6,243	0.00%
2018/04/25	4	61.70	4	61.58	61.90	0	6,572	0.00%
2018/04/24	7	62.06	3	62.37	60.90	4	6,863	0.06%
2018/04/23	3	64.93	1	66.60	64.80	2	6,873	0.03%
2018/04/20	1	66.50	0	0.00	66.50	1	7,042	0.01%
2018/04/19	1	65.60	0	0.00	65.00	1	7,113	0.01%
2018/04/18	5	63.70	12	63.27	65.30	-7	7,182	-0.10%
2018/04/17	4	64.88	6	62.70	62.70	-2	7,295	-0.03%
2018/04/16	9	68.99	2	69.00	68.60	7	7,952	0.09%
2018/04/13	7	71.16	5	71.06	71.00	2	8,232	0.02%
2018/04/12	1	71.40	2	71.50	71.20	-1	8,421	-0.01%
2018/04/10	3	74.97	2	74.00	73.00	1	8,841	0.01%
2018/04/09	0	0.00	2	78.80	78.60	-2	9,170	-0.02%
2018/04/03	1	77.60	2	74.80	77.60	-1	9,399	-0.01%
2018/04/02	2	75.45	0	0.00	75.20	2	9,485	0.02%
2018/03/31	3	78.70	4	77.95	77.80	-1	9,577	-0.01%
2018/03/30	1	77.50	1	77.30	77.90	0	9,588	0.00%
2018/03/29	1	76.00	0	0.00	75.40	1	9,678	0.01%
2018/03/28	10	75.80	10	76.40	75.30	0	9,808	0.00%
2018/03/26	22	75.23	23	74.60	75.40	-1	10,346	-0.01%
2018/03/23	17	71.91	17	72.28	72.20	0	10,551	0.00%
2018/03/22	4	74.85	11	75.10	73.90	-7	10,999	-0.06%
2018/03/21	0	0.00	1	75.30	75.00	-1	11,374	-0.01%
2018/03/20	2	76.45	2	76.70	76.20	0	11,874	0.00%
2018/03/19	12	77.81	29	77.71	77.60	-17	12,290	-0.14%
2018/03/16	5	78.18	49	77.40	77.10	-44	12,824	-0.34%
2018/03/14	5	75.08	5	74.98	74.50	0	13,477	0.00%
2018/03/13	5	74.98	3	74.80	74.00	2	13,774	0.01%
2018/03/12	5	75.44	5	75.40	74.30	0	14,048	0.00%
2018/03/09	2	71.10	2	71.45	71.10	0	14,149	0.00%
2018/03/07	1	70.20	1	69.90	69.40	0	14,177	0.00%
2018/03/06	4	69.85	8	70.41	70.30	-4	14,184	-0.03%
2018/03/05	2	71.10	11	71.75	70.70	-9	14,144	-0.06%
2018/03/02	11	72.86	0	0.00	72.10	11	14,190	0.08%
2018/03/01	2	72.00	1	71.90	72.00	1	14,156	0.01%
2018/02/27	3	71.43	1	72.30	71.10	2	14,174	0.01%
2018/02/26	4	72.05	5	71.74	71.30	-1	14,159	-0.01%
2018/02/23	7	72.31	10	72.35	72.30	-3	14,191	-0.02%
2018/02/22	136	71.00	25	71.00	71.30	111	14,195	0.78%	大買/鉅額交易
2018/02/21	32	73.21	16	72.78	71.10	16	14,417	0.11%
2018/02/12	64	79.48	185	75.11	74.90	-121	14,270	-0.85%	大賣/鉅額交易
2018/02/09	23	78.55	50	75.89	80.70	-27	14,139	-0.19%
2018/02/08	22	80.46	12	80.41	79.80	10	14,146	0.07%
2018/02/07	29	84.30	37	83.12	82.10	-8	14,362	-0.06%
2018/02/06	28	82.24	37	83.76	82.60	-9	14,472	-0.06%
2018/02/05	3	84.17	6	82.70	86.40	-3	14,630	-0.02%
2018/02/02	11	83.95	2	83.20	83.50	9	14,973	0.06%
2018/02/01	3	83.27	10	83.80	83.50	-7	15,549	-0.05%
2018/01/31	7	82.46	7	82.93	83.10	0	15,887	0.00%
2018/01/30	14	84.03	9	84.76	83.50	5	16,088	0.03%
2018/01/29	7	87.33	8	87.25	87.70	-1	15,949	-0.01%
2018/01/26	5	86.70	1	86.20	86.70	4	15,963	0.03%
2018/01/25	31	88.56	26	90.19	86.70	5	16,193	0.03%
2018/01/24	38	88.84	44	88.19	89.00	-6	15,973	-0.04%
2018/01/23	10	86.79	11	87.07	87.30	-1	15,877	-0.01%
2018/01/22	7	87.31	8	87.19	86.50	-1	15,761	-0.01%
2018/01/19	17	85.85	6	86.90	86.50	11	15,617	0.07%
2018/01/18	36	85.01	18	85.96	85.30	18	15,479	0.12%
2018/01/17	3	82.00	7	81.91	81.80	-4	15,219	-0.03%
2018/01/16	22	80.27	17	81.02	81.90	5	15,274	0.03%
2018/01/15	17	82.54	11	82.64	82.80	6	15,235	0.04%
2018/01/12	36	82.17	35	82.31	82.10	1	15,204	0.01%
2018/01/11	29	82.05	39	82.02	81.50	-10	15,228	-0.07%
2018/01/10	54	83.85	73	84.36	83.00	-19	15,164	-0.13%
2018/01/09	88	89.79	18	90.04	85.00	70	14,413	0.49%
2018/01/08	31	94.53	36	94.79	94.20	-5	14,090	-0.04%
2018/01/05	38	93.65	55	92.67	93.90	-17	13,981	-0.12%
2018/01/04	56	90.55	50	91.61	92.30	6	13,846	0.04%
2018/01/03	76	92.93	54	93.22	89.70	22	13,736	0.16%
2018/01/02	23	89.09	25	89.53	92.70	-2	13,457	-0.01%