橘子 (6180)-新光-新竹券商分點個股進出

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
72.1
漲跌
▲0.3
漲幅
+0.42%
成交量
377張
產業
上櫃文化創意指數
500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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/24	2	72.00	0	0.00	72.10	2	1,278	0.16%
2024/04/22	1	71.10	0	0.00	70.80	1	1,286	0.08%
2024/04/19	1.1	70.05	2	70.25	70.50	-0.9	1,289	-0.07%
2024/04/18	0	0.00	0	72.00	72.10	0	1,278	0.00%
2024/04/17	0	71.62	0	0.00	71.90	0	1,285	0.00%
2024/04/16	5	72.00	0	0.00	70.50	5	1,287	0.39%
2024/04/15	0	73.90	1	73.30	73.10	-1	1,275	-0.08%
2024/04/12	0	74.47	0	0.00	74.70	0	1,275	0.00%
2024/04/10	1	75.60	1	75.20	75.30	0	1,346	0.00%
2024/04/09	0	0.00	5	73.70	73.10	-5	1,375	-0.36%
2024/04/03	0	73.40	0	0.00	73.20	0	1,379	0.00%
2024/04/02	1	73.10	0	0.00	73.30	1	1,382	0.07%
2024/04/01	0	72.70	0	0.00	73.00	0	1,379	0.00%
2024/03/29	0	72.75	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0	73.40	0	73.60	72.60	0	1,379	0.00%
2024/03/27	1	72.60	0	0.00	73.30	1	1,383	0.07%
2024/03/26	5	72.00	0	74.00	72.00	5	1,384	0.36%
2024/03/25	6	73.48	0	0.00	73.50	6	1,374	0.44%
2024/03/22	0	0.00	9	73.90	73.80	-9	1,377	-0.65%
2024/03/21	1	74.10	0	0.00	74.30	1	1,388	0.07%
2024/03/20	0	74.00	0	0.00	73.60	0	1,393	0.00%
2024/03/19	5	74.00	0	0.00	74.00	5	1,397	0.36%
2024/03/18	0	0.00	10	74.20	74.00	-10	1,404	-0.71%
2024/03/15	15	73.73	5	74.50	73.90	10	1,420	0.70%
2024/03/14	2	75.60	0	0.00	75.50	2	1,436	0.14%
2024/03/13	2	76.80	6.1	76.46	76.40	-4.1	1,420	-0.29%
2024/03/12	5	77.08	1	77.40	76.90	4	1,427	0.28%
2024/03/11	10	76.87	40	76.50	76.70	-30	1,408	-2.13%
2024/03/08	5	72.90	11.1	73.53	73.10	-6	1,349	-0.45%
2024/03/07	2	73.70	9.2	73.52	73.80	-7.2	1,339	-0.54%
2024/03/06	1	71.50	2	72.20	72.10	-1	1,360	-0.07%
2024/03/05	2.1	71.66	0	0.00	71.90	2.1	1,432	0.15%
2024/03/04	5	70.80	5	70.70	70.90	0	1,457	0.00%
2024/03/01	0	0.00	1	70.70	70.60	-1	1,466	-0.07%
2024/02/27	10	69.60	0	0.00	69.60	10	1,460	0.68%
2024/02/22	0.2	71.00	0	0.00	70.50	0.2	1,455	0.01%
2024/02/21	1	70.30	0	71.30	70.50	1	1,455	0.07%
2024/02/20	3	70.83	0.1	71.30	70.40	2.9	1,453	0.20%
2024/02/19	1	71.40	0	71.70	71.90	1	1,440	0.07%
2024/02/16	0	0.00	0	71.60	71.90	0	1,430	0.00%
2024/02/15	14.1	70.73	102	68.57	71.30	-88	1,419	-6.20%	大賣/
2024/02/05	1	74.20	0	74.70	74.90	1	1,361	0.07%
2024/02/02	5	74.52	28	75.25	75.10	-23	1,349	-1.70%
2024/02/01	31	77.16	32	77.61	77.80	-1	1,290	-0.08%
2024/01/31	125.1	75.96	3	76.53	77.30	122.1	1,198	10.19%	大買/鉅額交易
2024/01/30	0	74.50	0	0.00	74.10	0	1,096	0.00%
2024/01/29	1	73.10	0	73.80	73.40	1	1,086	0.09%
2024/01/25	0	0.00	2	75.25	73.50	-2	1,076	-0.19%
2024/01/24	8	76.65	6	76.85	75.00	2	1,060	0.19%
2024/01/23	4	75.25	2	75.40	75.90	2	1,023	0.20%
2024/01/19	0.1	74.30	0	0.00	74.30	0.1	995	0.01%
2024/01/18	0	73.60	0	0.00	72.80	0	993	0.00%
2024/01/16	1	73.60	0	0.00	73.60	1	979	0.10%
2024/01/15	2	73.90	0	0.00	73.90	2	976	0.20%
2024/01/12	6	74.38	0	0.00	74.20	6	975	0.62%
2024/01/11	11	75.04	3	74.87	75.00	8	973	0.82%
2024/01/09	0	74.30	0	0.00	73.80	0	962	0.00%
2024/01/08	1	74.10	4	74.78	73.80	-3	958	-0.31%
2024/01/05	1	74.40	0	0.00	74.10	1	954	0.10%
2024/01/04	9	76.66	11	76.23	74.80	-2	943	-0.21%
2024/01/03	4	76.73	10	75.55	76.90	-6	875	-0.69%
2024/01/02	1	74.10	3	74.50	74.00	-2	819	-0.24%
2023/12/29	1	73.30	0	0.00	74.00	1	811	0.12%
2023/12/28	1	73.20	0.1	73.60	73.50	0.9	807	0.11%
2023/12/27	0	0.00	3	73.57	74.00	-3	801	-0.37%
2023/12/26	5	72.50	0	72.70	72.50	5	793	0.63%
2023/12/25	0	0.00	5	72.60	72.80	-5	789	-0.63%
2023/12/20	2	73.25	0	0.00	73.20	2	763	0.26%
2023/12/19	2	72.90	9	73.10	73.00	-7	752	-0.93%
2023/12/18	7	74.33	0.6	74.90	74.00	6.4	741	0.87%
2023/12/15	3	76.07	3.2	75.73	75.00	-0.2	725	-0.03%
2023/12/14	0	75.95	0	0.00	75.40	0	711	0.00%
2023/12/13	0	76.20	0.1	76.10	76.00	-0.1	697	-0.01%
2023/12/12	6	76.30	127	76.79	75.80	-121	685	-17.66%	大賣/鉅額交易
2023/12/11	7	76.77	6	77.03	76.60	1	663	0.15%
2023/12/08	10	74.90	0	0.00	75.20	10	623	1.60%
2023/12/07	3	75.80	5	75.00	75.40	-2	613	-0.33%
2023/12/06	2	75.50	1	73.70	73.70	1	595	0.17%
2023/12/05	1	74.00	2	73.80	75.40	-1	571	-0.18%
2023/12/04	13	76.14	20	76.21	75.40	-7	544	-1.29%
2023/12/01	22	77.26	15	76.77	76.00	7	525	1.33%
2023/11/30	123.8	76.82	14	76.33	76.80	109.8	462	23.73%	大買/鉅額交易
2023/11/29	0.2	74.10	1	73.50	74.40	-0.8	381	-0.21%
2023/11/28	3	72.03	3	72.00	71.50	0	342	0.00%
2023/11/27	1	70.90	0	0.00	70.70	1	333	0.30%
2023/11/21	2	71.55	0	71.24	71.30	2	326	0.61%
2023/11/20	2	70.50	0	0.00	70.60	2	318	0.63%
2023/11/17	0	69.35	0	0.00	70.00	0	310	0.00%
2023/11/16	0	69.30	0	0.00	69.10	0	310	0.00%
2023/11/15	0	0.00	1	69.40	69.20	-1	309	-0.32%
2023/11/14	5	69.00	0	0.00	69.00	5	312	1.60%
2023/11/13	0.1	69.50	0	0.00	69.00	0.1	318	0.02%
2023/11/10	0	70.50	0	0.00	70.40	0	316	0.00%
2023/11/09	1	70.10	11	70.19	70.70	-10	315	-3.17%
2023/11/08	2	70.50	5.1	70.32	71.00	-3.1	314	-0.99%
2023/11/07	10	70.00	0	0.00	69.80	10	304	3.28%
2023/11/06	2	68.95	0	0.00	69.30	2	299	0.67%
2023/11/03	1	68.10	3	68.40	68.40	-2	297	-0.67%
2023/11/02	2	68.20	0	0.00	68.20	2	319	0.63%
2023/11/01	1	67.40	0	0.00	67.90	1	332	0.30%
2023/10/31	1	67.20	5	67.30	67.00	-4	331	-1.21%
2023/10/30	1	66.90	0	0.00	66.90	1	334	0.30%
2023/10/27	5	67.00	0	0.00	66.60	5	339	1.47%
2023/10/26	0	0.00	2	67.15	67.00	-2	367	-0.54%
2023/10/25	1	66.80	1	66.80	66.70	0	394	0.00%
2023/10/24	0	66.60	0	0.00	66.60	0	423	0.00%
2023/10/23	0	0.00	5	65.40	65.50	-5	436	-1.14%
2023/10/20	0	64.79	0	0.00	65.00	0	453	0.00%
2023/10/19	0	65.40	0	0.00	65.10	0	498	0.00%
2023/10/16	6	65.10	1	65.10	65.10	5	535	0.94%
2023/10/13	1	65.61	0	0.00	65.60	1	546	0.19%
2023/10/12	0	0.00	5	66.20	66.40	-5	556	-0.90%
2023/10/11	6.1	65.88	0	0.00	65.50	6.1	570	1.06%
2023/10/04	0	66.00	0	0.00	65.60	0	631	0.00%
2023/09/27	0.1	66.30	0	0.00	66.00	0.1	755	0.01%
2023/09/25	0	66.90	0	0.00	66.50	0	805	0.00%
2023/09/20	0	66.60	0	0.00	66.20	0	926	0.00%
2023/09/19	0	67.00	0	0.00	66.80	0	1,150	0.00%
2023/09/18	0	66.80	0	0.00	67.00	0	1,202	0.00%
2023/09/15	0.1	66.74	1	66.60	66.60	-0.9	1,216	-0.08%
2023/09/11	0.1	66.92	0	0.00	66.50	0.1	1,312	0.00%
2023/09/07	0	69.00	0	0.00	68.80	0	1,336	0.00%
2023/09/06	0	0.00	2	68.30	68.60	-2	1,357	-0.15%
2023/08/25	1	66.30	0	0.00	66.10	1	2,149	0.05%
2023/08/21	0.1	66.40	1	66.30	66.30	-0.9	2,214	-0.04%
2023/08/18	1	67.20	0	0.00	66.50	1	2,219	0.05%
2023/08/16	0	65.40	0	0.00	65.00	0	2,225	0.00%
2023/08/14	1	66.00	0	0.00	66.20	1	2,240	0.04%
2023/08/11	1	66.70	0	0.00	66.70	1	2,247	0.04%
2023/08/10	0	66.50	0	0.00	66.40	0	2,249	0.00%
2023/08/09	1	66.20	0	0.00	66.20	1	2,247	0.04%
2023/08/08	2	66.90	2	66.60	67.00	0	2,244	0.00%
2023/08/07	1	69.10	0	0.00	69.10	1	2,240	0.04%
2023/08/02	2.1	70.80	0	0.00	70.00	2.1	2,259	0.09%
2023/07/31	0	71.20	0	0.00	70.60	0	2,297	0.00%
2023/07/28	0	76.70	0	0.00	76.80	0	2,284	0.00%
2023/07/27	0	0.00	1	75.30	75.40	-1	2,277	-0.04%
2023/07/26	4	74.68	0	0.00	74.20	4	2,261	0.18%
2023/07/25	1	74.80	0	0.00	74.90	1	2,268	0.04%
2023/07/24	2	73.80	3	73.80	73.70	-1	2,257	-0.04%
2023/07/21	1	77.20	0	0.00	77.40	1	2,218	0.05%
2023/07/19	0	0.00	1	76.90	77.20	-1	2,234	-0.04%
2023/07/17	0	0.00	1	78.80	78.90	-1	2,247	-0.04%
2023/07/14	2	79.00	0	0.00	78.70	2	2,241	0.09%
2023/07/13	2	79.05	1	78.90	78.80	1	2,252	0.04%
2023/07/12	2	78.20	2	78.85	77.60	0	2,269	0.00%
2023/07/11	1	79.00	0	0.00	78.70	1	2,272	0.04%
2023/07/10	0	0.00	1	78.40	78.00	-1	2,283	-0.04%
2023/07/07	0	0.00	0.4	80.00	79.70	-0.4	2,283	-0.02%
2023/07/06	6	82.45	8.1	81.20	80.60	-2.1	2,268	-0.09%
2023/07/05	3.3	81.49	2	80.70	81.80	1.3	2,230	0.06%
2023/07/04	1	80.40	1	80.40	80.40	0	2,212	0.00%
2023/07/03	0	0.00	4	80.53	80.70	-4	2,216	-0.18%
2023/06/30	18	82.92	5	82.90	81.90	13	2,199	0.59%
2023/06/29	2	82.10	3	82.53	82.70	-1	2,198	-0.05%
2023/06/28	8	82.05	12	82.92	82.30	-4	2,201	-0.18%
2023/06/27	39	85.80	45	86.01	83.30	-6	2,149	-0.28%
2023/06/26	4	83.28	1	82.80	82.50	3	1,945	0.15%
2023/06/21	3	81.13	6	81.33	81.30	-3	1,919	-0.16%
2023/06/20	4	82.55	4	82.70	81.40	0	1,938	0.00%
2023/06/19	1	81.30	5	81.02	81.30	-4	1,910	-0.21%
2023/06/16	4	80.18	0	0.00	80.50	4	1,926	0.21%
2023/06/15	2	79.30	1	78.90	79.10	1	1,916	0.05%
2023/06/14	5	80.04	0	0.00	79.90	5	1,911	0.26%
2023/06/13	7	80.71	5	80.40	80.40	2	1,947	0.10%
2023/06/12	12	81.36	16	81.00	80.30	-4	1,959	-0.20%
2023/06/09	20.3	81.55	2.6	81.59	81.70	17.7	1,990	0.89%
2023/06/08	5	84.76	5	83.26	82.20	0	2,065	0.00%
2023/06/07	3	84.33	10.2	84.46	83.80	-7.2	2,133	-0.34%
2023/06/06	4	84.15	7.2	83.26	84.00	-3.2	2,149	-0.15%
2023/06/05	37	85.48	31	84.64	84.70	6	2,214	0.27%
2023/06/02	14.1	83.87	36	83.14	83.60	-21.9	2,178	-1.01%
2023/06/01	68.6	82.20	59.1	81.94	81.70	9.5	2,047	0.46%
2023/05/31	3	77.57	5	77.32	77.80	-2	1,812	-0.11%
2023/05/29	2	75.60	5	75.08	75.50	-3	1,780	-0.17%
2023/05/26	2	73.75	0	0.00	73.60	2	1,772	0.11%
2023/05/25	1	73.60	0	0.00	73.90	1	1,788	0.06%
2023/05/24	0	74.60	0	0.00	74.20	0	1,824	0.00%
2023/05/23	1	74.20	0	0.00	74.40	1	1,909	0.05%
2023/05/22	1	73.50	0	0.00	74.10	1	2,053	0.05%
2023/05/19	1	73.80	5	73.84	73.90	-4	2,071	-0.19%
2023/05/18	1	73.00	0	0.00	73.60	1	2,132	0.05%
2023/05/17	5	72.88	0.1	73.40	72.80	4.9	2,259	0.22%
2023/05/16	0	0.00	0.2	72.90	72.50	-0.2	2,460	-0.01%
2023/05/11	2	72.16	1	72.70	72.50	1	2,667	0.04%
2023/05/09	1	73.51	10	74.20	73.20	-9	2,837	-0.32%
2023/05/08	6	75.82	7	75.70	75.10	-1	2,859	-0.03%
2023/05/05	3	75.20	1.1	75.00	75.00	1.9	2,882	0.07%
2023/05/03	9	74.30	1	74.50	74.20	8	2,966	0.27%
2023/04/28	0	0.00	5	73.68	73.80	-5	3,224	-0.16%
2023/04/26	5	70.70	1	71.00	71.20	4	3,289	0.12%
2023/04/25	0.1	70.71	5	71.20	70.30	-4.9	3,309	-0.15%
2023/04/24	4	72.30	4	72.30	72.40	0	3,311	0.00%
2023/04/21	1	71.32	0.2	71.60	71.20	0.8	3,337	0.02%
2023/04/20	1	73.20	3	72.70	72.80	-2	3,343	-0.06%
2023/04/18	1	74.50	0	0.00	73.50	1	3,451	0.03%
2023/04/17	0	75.23	2	74.95	74.70	-2	3,682	-0.05%
2023/04/14	1.2	74.37	5	74.26	74.30	-3.8	3,705	-0.10%
2023/04/13	6	73.70	0	0.00	73.20	6	3,871	0.16%
2023/04/12	1	74.10	0	0.00	73.80	1	3,963	0.03%
2023/04/11	1	73.00	1	73.30	73.20	0	4,091	0.00%
2023/04/10	0	73.68	0	0.00	73.10	0	4,099	0.00%
2023/04/06	4	72.65	0	0.00	72.40	4	4,107	0.10%
2023/03/31	1	73.70	1	73.70	73.20	0	4,096	0.00%
2023/03/30	3	73.17	11	72.94	72.90	-8	4,087	-0.20%
2023/03/29	13	73.78	0	0.00	73.70	13	4,068	0.32%
2023/03/28	0	0.00	4	73.10	72.20	-4	4,085	-0.10%
2023/03/27	2	73.70	0	0.00	73.00	2	4,079	0.05%
2023/03/24	2	73.65	5	74.22	74.40	-3	4,068	-0.07%
2023/03/23	5	72.78	0	0.00	72.40	5	4,058	0.12%
2023/03/22	0	0.00	6	73.80	73.50	-6	4,037	-0.15%
2023/03/21	2	74.00	0	0.00	73.30	2	4,038	0.05%
2023/03/20	0	0.00	2	74.45	74.20	-2	4,020	-0.05%
2023/03/17	7	74.30	3	74.50	74.10	4	4,017	0.10%
2023/03/16	4	73.87	23.3	73.86	73.90	-19.3	4,008	-0.48%
2023/03/15	3	76.43	4	75.83	75.40	-1	3,976	-0.03%
2023/03/14	5	76.28	6	76.50	75.80	-1	4,021	-0.02%
2023/03/13	10	76.36	10.1	77.27	78.60	0	3,978	0.00%
2023/03/10	20.3	80.50	4	81.68	79.20	16.3	3,888	0.42%
2023/03/09	5	88.14	3	88.67	87.90	2	3,800	0.05%
2023/03/08	11.1	88.30	17	87.92	87.60	-5.9	3,853	-0.15%
2023/03/07	13	86.35	15	86.04	85.90	-2	3,739	-0.05%
2023/03/06	11.1	85.10	4.3	84.70	85.10	6.8	3,652	0.19%
2023/03/03	2	82.90	2	83.50	83.50	0	3,624	0.00%
2023/03/02	4	81.88	3	81.83	81.70	1	3,605	0.03%
2023/03/01	2	81.55	8	82.11	82.20	-6	3,596	-0.17%
2023/02/23	1	80.20	0.1	80.50	80.10	0.9	3,607	0.03%
2023/02/22	2	80.45	4	80.18	80.00	-2	3,605	-0.06%
2023/02/21	4	82.35	1	82.10	82.50	3	3,568	0.08%
2023/02/20	7	79.29	13	78.38	80.60	-6	3,480	-0.17%
2023/02/17	1	82.90	3	82.60	82.50	-2	3,334	-0.06%
2023/02/16	9	82.39	5.1	82.32	82.20	3.9	3,319	0.12%
2023/02/15	27	82.19	24	82.40	83.20	3	3,252	0.09%
2023/02/14	22.9	85.52	33	84.03	82.80	-10.1	3,121	-0.32%
2023/02/13	7	91.30	2	91.10	92.00	5	2,916	0.17%
2023/02/10	12	90.91	5	90.16	89.50	7	2,862	0.24%
2023/02/09	5	89.66	7.5	89.87	89.80	-2.5	2,798	-0.09%
2023/02/08	9	87.74	5	88.90	90.10	4	2,747	0.15%
2023/02/07	2	82.80	2	82.65	83.50	0	2,614	0.00%
2023/02/06	3	81.60	2	81.70	81.70	1	2,564	0.04%
2023/02/03	1	82.00	2	81.85	81.90	-1	2,514	-0.04%
2023/02/02	2	81.50	24	81.99	81.90	-22	2,467	-0.89%
2023/02/01	8	81.34	2	82.00	81.80	6	2,416	0.25%
2023/01/31	15	79.72	4.5	79.98	80.50	10.5	2,340	0.45%
2023/01/30	41.5	77.45	26.5	78.24	79.50	15	2,224	0.67%
2023/01/17	10	73.46	26	72.83	73.80	-16	2,047	-0.78%
2023/01/16	0	0.00	5	72.10	72.30	-5	1,975	-0.25%
2023/01/13	1	72.10	1	71.30	71.30	0	1,954	0.00%
2023/01/12	1	71.90	0	0.00	71.40	1	1,927	0.05%
2023/01/11	3	72.93	6	73.00	72.80	-3	1,901	-0.16%
2023/01/10	3	72.90	1	72.30	72.30	2	1,865	0.11%
2023/01/09	14	72.66	4	72.93	72.90	10	1,834	0.55%
2023/01/06	23	73.16	21	73.02	73.00	2	1,800	0.11%
2023/01/05	22	72.60	21	72.36	72.60	1	1,714	0.06%
2023/01/04	2	69.60	14	69.74	71.20	-12	1,460	-0.82%
2023/01/03	25	71.02	20	70.60	70.10	5	1,397	0.36%
2022/12/30	10	68.85	8	68.66	69.90	2	1,205	0.17%
2022/12/29	16	68.83	13	68.67	67.50	3	1,092	0.27%
2022/12/28	0	0.00	1	68.10	67.30	-1	944	-0.11%
2022/12/27	0	0.00	2	67.45	67.20	-2	927	-0.22%
2022/12/26	0	0.00	4	66.65	66.40	-4	911	-0.44%
2022/12/23	1	64.80	2	65.90	65.60	-1	912	-0.11%
2022/12/22	10	65.52	0	0.00	65.20	10	918	1.09%
2022/12/21	1	66.60	0	0.00	66.00	1	912	0.11%
2022/12/20	6	66.60	11	66.53	65.20	-5	908	-0.55%
2022/12/19	0	0.00	0	68.10	68.30	0	876	0.00%
2022/12/16	0	0.00	2	67.50	67.00	-2	861	-0.23%
2022/12/14	2	67.10	2	66.90	66.90	0	841	0.00%
2022/12/13	0	67.40	0	0.00	67.70	0	832	0.00%
2022/12/12	3	66.20	0	0.00	67.00	3	818	0.37%
2022/12/07	8	67.36	2	66.90	66.70	6	794	0.76%
2022/12/06	1	69.70	5	69.06	68.10	-4	777	-0.51%
2022/12/05	1	67.10	1	67.50	67.40	0	713	0.00%
2022/12/02	10	66.85	1	67.20	67.10	9	713	1.26%
2022/12/01	2	67.45	1	67.10	67.20	1	705	0.14%
2022/11/30	4	64.78	6	64.52	66.90	-2	657	-0.30%
2022/11/28	0	0.00	2	61.75	61.70	-2	555	-0.36%
2022/11/25	1	61.10	0	0.00	60.90	1	550	0.18%
2022/11/23	1	61.30	0	0.00	61.10	1	529	0.19%
2022/11/22	1	61.70	1	61.90	61.70	0	524	0.00%
2022/11/21	4	62.03	12	62.14	60.60	-8	513	-1.56%
2022/11/18	23	61.73	55.3	61.75	61.70	-32.3	465	-6.94%
2022/11/17	0	0.00	1	60.00	60.70	-1	437	-0.23%
2022/11/15	2	59.50	0	0.00	59.50	2	430	0.46%
2022/11/14	6	59.20	0	0.00	59.50	6	427	1.40%
2022/11/10	0	0.00	1	58.00	57.90	-1	415	-0.24%
2022/11/09	0	0.00	1	59.30	58.80	-1	411	-0.24%
2022/11/08	10	59.38	0	0.00	58.60	10	404	2.47%
2022/11/07	0	0.00	6	58.40	58.30	-6	395	-1.52%
2022/11/04	1	57.00	0	0.00	56.90	1	383	0.26%
2022/11/01	0	0.00	1	53.70	53.80	-1	359	-0.28%
2022/10/20	0.1	52.50	0	0.00	52.70	0.1	377	0.03%
2022/10/19	1	53.90	1	53.90	53.30	0	379	0.00%
2022/10/17	0	52.00	2	52.30	52.60	-2	385	-0.51%
2022/10/14	0	0.00	2	53.90	53.90	-2	383	-0.52%
2022/10/13	1	53.10	1	54.40	53.00	0	388	0.00%
2022/10/12	3	55.90	0	0.00	55.50	3	378	0.79%
2022/10/11	0	0.00	3	56.10	55.80	-3	379	-0.79%
2022/10/06	1	57.60	0	0.00	58.00	1	386	0.26%
2022/10/03	0	0.00	1	58.00	58.40	-1	403	-0.25%
2022/09/29	0	0.00	1	56.90	57.40	-1	444	-0.22%
2022/09/27	4	55.23	0	0.00	55.90	4	473	0.84%
2022/09/16	9.1	57.49	0	0.00	57.40	9.1	513	1.77%
2022/09/14	2	57.80	0	0.00	57.90	2	530	0.38%
2022/09/13	1	58.50	4	58.60	58.40	-3	533	-0.56%
2022/09/12	0	0.00	3	59.20	58.70	-3	544	-0.55%
2022/09/07	12	57.89	0	0.00	57.90	12	560	2.14%
2022/09/02	0	0.00	2	59.70	59.60	-2	600	-0.33%
2022/09/01	2	60.00	0	0.00	60.00	2	619	0.32%
2022/08/31	0	0.00	0.1	60.70	60.60	-0.1	649	-0.01%
2022/08/29	0.3	60.20	0	0.00	60.00	0.3	711	0.05%
2022/08/26	6	60.53	0	0.00	60.50	6	755	0.79%
2022/08/25	10	60.65	2	60.50	60.40	8	758	1.05%
2022/08/24	10	60.54	0	0.00	60.50	10	774	1.29%
2022/08/22	2	61.20	0	0.00	61.10	2	785	0.25%
2022/08/18	0	0.00	2	62.10	61.70	-2	819	-0.24%
2022/08/16	0.1	61.00	0	0.00	61.20	0.1	870	0.01%
2022/08/15	0	0.00	2.6	61.58	61.70	-2.6	873	-0.30%
2022/08/12	2	62.00	2	61.20	61.50	0	889	0.00%
2022/08/10	0	0.00	2	62.00	61.50	-2	902	-0.22%
2022/08/09	0	0.00	1.3	61.42	61.50	-1.3	906	-0.15%
2022/08/08	2	60.80	2	60.70	61.50	0	907	0.00%
2022/08/05	6	60.68	2	60.90	60.90	4	912	0.44%
2022/08/04	0.1	58.70	0	0.00	59.20	0.1	907	0.01%
2022/08/03	0	58.90	0	0.00	59.10	0	910	0.00%
2022/08/01	0	0.00	1	60.10	60.20	-1	921	-0.11%
2022/07/27	1	58.70	1	58.50	59.10	0	972	0.00%
2022/07/26	0.3	59.00	0	0.00	58.80	0.3	973	0.03%
2022/07/25	0	0.00	1	59.70	59.80	-1	971	-0.10%
2022/07/20	1	59.00	0	0.00	58.90	1	984	0.10%
2022/07/19	0	0.00	1	57.90	58.30	-1	997	-0.10%
2022/07/18	2	57.60	1	57.40	57.50	1	1,024	0.10%
2022/07/14	1	56.90	2	57.25	57.30	-1	1,021	-0.10%
2022/07/12	1	55.00	0	0.00	55.10	1	1,014	0.10%
2022/07/11	1	56.20	1	55.70	55.70	0	1,013	0.00%
2022/07/08	2	55.25	0	0.00	55.30	2	1,011	0.20%
2022/07/06	0	0.00	2	60.50	59.90	-2	989	-0.20%
2022/07/05	2	62.10	0	0.00	62.20	2	982	0.20%
2022/07/04	1	61.20	0	0.00	61.40	1	974	0.10%
2022/07/01	2	61.35	0	0.00	61.10	2	976	0.20%
2022/06/30	1	64.00	0	0.00	63.70	1	963	0.10%
2022/06/27	2	65.40	0	0.00	65.80	2	970	0.21%
2022/06/22	0.1	64.00	0	0.00	63.60	0.1	1,038	0.01%
2022/06/20	0	0.00	5	65.70	63.50	-5	1,054	-0.47%
2022/06/17	0	0.00	1	65.20	65.20	-1	1,047	-0.10%
2022/06/16	1	66.50	1	66.80	65.50	0	1,050	0.00%
2022/06/14	9	67.93	2	67.60	68.20	7	1,073	0.65%
2022/06/13	0	0.00	11	68.14	68.10	-11	1,081	-1.02%
2022/06/10	0	0.00	1	69.20	69.10	-1	1,108	-0.09%
2022/06/09	12	71.02	2.3	70.87	70.20	9.7	1,109	0.87%
2022/06/08	2	70.50	2	70.45	70.80	0	1,156	0.00%
2022/06/07	3	69.23	0	0.00	69.70	3	1,127	0.27%
2022/06/06	3	70.30	2	69.65	69.00	1	1,104	0.09%
2022/06/01	2	68.60	0	68.60	68.60	2	1,083	0.18%
2022/05/31	0	0.00	3	68.40	68.00	-3	1,072	-0.28%
2022/05/26	0	0.00	1	69.00	67.90	-1	1,070	-0.09%
2022/05/25	2	68.40	4	68.55	68.10	-2	1,054	-0.19%
2022/05/24	0	0.00	0	66.41	66.00	0	1,027	0.00%
2022/05/20	1	67.60	9	68.18	67.50	-8	1,041	-0.77%
2022/05/19	8	67.20	0	0.00	68.00	8	1,032	0.77%
2022/05/17	0	0.00	1	67.30	67.10	-1	1,029	-0.10%
2022/05/16	3	66.00	0.5	66.30	66.50	2.5	1,029	0.24%
2022/05/04	0	0.00	1	66.70	65.80	-1	1,182	-0.08%
2022/04/29	0	0.00	2	64.10	64.00	-2	1,293	-0.15%
2022/04/27	1	62.50	0	0.00	63.50	1	1,442	0.07%
2022/04/25	0	0.00	31	65.28	64.20	-31	1,556	-1.99%
2022/04/22	31.5	67.18	2	66.70	66.30	29.5	1,557	1.89%
2022/04/20	1	64.70	0	0.00	64.50	1	1,583	0.06%
2022/04/19	1	65.00	0	0.00	64.50	1	1,633	0.06%
2022/04/18	1	64.70	1	64.60	64.60	0	1,749	0.00%
2022/04/15	0	0.00	0	65.60	65.40	0	1,861	0.00%
2022/04/14	0	0.00	0	66.48	66.20	0	2,156	0.00%
2022/04/13	12	67.29	10	67.75	66.30	2	2,279	0.09%
2022/04/11	0	66.37	3	65.40	65.00	-3	2,389	-0.13%
2022/04/08	4	67.95	1	68.30	68.40	3	2,496	0.12%
2022/04/07	0	68.05	0	0.00	67.80	0	2,734	0.00%
2022/04/06	1	68.80	1	68.30	68.20	0	2,769	0.00%
2022/04/01	0	68.50	0	0.00	68.00	0	2,791	0.00%
2022/03/31	1	68.50	0	0.00	68.40	1	2,831	0.04%
2022/03/30	0	69.00	1	68.90	68.80	-1	2,902	-0.03%
2022/03/29	3	69.07	0	0.00	69.10	3	2,960	0.10%
2022/03/28	1	67.10	2	68.00	68.00	-1	3,022	-0.03%
2022/03/25	12	68.99	3	68.83	68.40	9	3,229	0.28%
2022/03/24	2	68.25	1	68.40	68.40	1	3,556	0.03%
2022/03/23	1	68.20	1	67.80	67.70	0	3,974	0.00%
2022/03/22	0	0.00	1	67.90	67.80	-1	4,243	-0.02%
2022/03/21	1	68.00	0	0.00	68.00	1	4,523	0.02%
2022/03/17	0	67.80	16	68.43	67.60	-16	4,722	-0.34%
2022/03/16	1	67.40	2	67.10	67.30	-1	4,757	-0.02%
2022/03/15	2	66.95	0	0.00	67.00	2	4,740	0.04%
2022/03/14	0	0.00	1	66.20	66.50	-1	4,721	-0.02%
2022/03/11	1	65.60	2	65.95	66.00	-1	4,752	-0.02%
2022/03/08	1	60.00	0	0.00	60.10	1	4,684	0.02%
2022/03/07	1	61.50	0	0.00	61.30	1	4,676	0.02%
2022/03/04	0	0.00	0	63.70	63.40	0	4,664	0.00%
2022/03/01	0	64.37	0	0.00	64.30	0	4,656	0.00%
2022/02/25	0	0.00	1	63.20	63.30	-1	4,650	-0.02%
2022/02/24	0.1	64.00	1	62.70	62.90	-0.9	4,644	-0.02%
2022/02/23	0	0.00	1	65.00	65.00	-1	4,628	-0.02%
2022/02/22	3	67.00	3	65.53	65.40	0	4,629	0.00%
2022/02/21	0	0.00	0.4	66.18	66.60	-0.4	4,621	-0.01%
2022/02/17	0	66.90	1	67.10	66.50	-1	4,636	-0.02%
2022/02/16	0.2	66.90	0	0.00	67.00	0.2	4,634	0.00%
2022/02/15	3	67.17	4	67.23	67.00	-1	4,622	-0.02%
2022/02/14	1	65.70	1	66.10	65.80	0	4,593	0.00%
2022/02/10	5	67.26	4	67.28	67.10	1	4,574	0.02%
2022/02/09	3	67.57	3	67.33	67.20	0	4,552	0.00%
2022/02/08	2	65.90	1	65.50	66.80	1	4,501	0.02%
2022/02/07	1	65.90	2	65.25	65.90	-1	4,487	-0.02%
2022/01/26	1	64.80	0	0.00	64.30	1	4,464	0.02%
2022/01/25	0	0.00	1	65.40	64.90	-1	4,440	-0.02%
2022/01/24	10	65.49	18	66.52	65.20	-8	4,413	-0.18%
2022/01/21	5	66.78	12	66.41	67.30	-7	4,311	-0.16%
2022/01/20	7	65.16	0	0.00	65.00	7	4,188	0.17%
2022/01/19	9	65.89	7	65.53	65.40	2	4,162	0.05%
2022/01/18	1	65.10	0	0.00	64.70	1	4,070	0.02%
2022/01/17	1	64.40	0	0.00	64.00	1	4,028	0.02%
2022/01/14	1	64.10	0	0.00	64.30	1	4,008	0.02%
2022/01/12	0	0.00	2	64.30	65.00	-2	3,952	-0.05%
2022/01/11	5	64.14	8	64.08	64.80	-3	3,899	-0.08%
2022/01/10	5	69.28	5	69.02	67.60	0	3,778	0.00%
2022/01/07	19	71.31	26	71.87	70.10	-7	3,661	-0.19%
2022/01/06	11	70.05	6	69.73	69.70	5	3,361	0.15%
2022/01/05	2	69.10	1	69.10	69.40	1	3,235	0.03%
2022/01/04	9	69.44	6	68.58	68.40	3	3,178	0.09%
2022/01/03	4	71.33	18.5	71.22	70.50	-14.5	3,112	-0.47%
2021/12/30	42	71.16	39	70.96	70.50	3	2,984	0.10%
2021/12/29	1	68.20	3	67.63	69.00	-2	2,745	-0.07%
2021/12/28	1	66.90	0	67.10	67.10	1	2,704	0.04%
2021/12/27	2.5	66.39	5.2	66.17	66.40	-2.8	2,682	-0.10%
2021/12/24	2.2	68.39	5	67.86	66.80	-2.8	2,644	-0.11%
2021/12/23	16.1	68.55	4	68.40	68.30	12.1	2,567	0.47%
2021/12/22	7	68.86	17	68.78	69.10	-10	2,496	-0.40%
2021/12/21	22.4	68.73	62.1	70.32	68.60	-39.7	2,412	-1.65%
2021/12/20	135.7	71.67	146	71.91	70.40	-10.4	2,188	-0.47%	大買/大賣/
2021/12/17	59.3	70.92	60.3	70.63	71.10	-1	1,816	-0.06%
2021/12/16	41.2	68.78	44	68.27	68.80	-2.8	1,375	-0.21%
2021/12/15	19	67.48	38.1	67.37	66.80	-19.1	1,098	-1.74%
2021/12/14	71	65.61	45.1	65.78	64.70	25.9	813	3.18%
2021/12/13	0	0.00	3	63.80	64.70	-3	640	-0.47%
2021/12/10	7	63.94	13	63.34	63.40	-6	578	-1.04%
2021/12/09	0	0.00	4	61.60	61.90	-4	510	-0.78%
2021/12/08	4	61.90	0	0.00	61.80	4	505	0.79%
2021/12/07	12	62.07	7	61.89	62.60	5	488	1.03%
2021/12/06	3	59.93	1	60.30	61.00	2	437	0.46%
2021/12/03	1	60.20	0	0.00	60.20	1	433	0.23%
2021/12/02	2	60.80	0	0.00	60.80	2	430	0.46%
2021/11/30	0	0.00	1	59.80	60.00	-1	427	-0.23%
2021/11/29	1	59.00	4	58.68	59.00	-3	427	-0.70%
2021/11/26	1	59.50	0	0.00	59.70	1	427	0.23%
2021/11/25	0	60.50	0	0.00	60.40	0	428	0.00%
2021/11/24	1	60.50	0	0.00	60.60	1	432	0.23%
2021/11/23	0	0.00	4	61.10	60.70	-4	435	-0.92%
2021/11/16	0	0.00	2	60.73	60.50	-2	456	-0.45%
2021/11/12	0	0.00	1	58.71	58.10	-1	439	-0.24%
2021/11/10	1	58.50	0	0.00	58.50	1	463	0.22%
2021/11/04	0	0.00	4	59.00	59.20	-4	486	-0.82%
2021/11/03	1	58.50	1	58.00	59.30	0	483	0.00%
2021/11/02	2.1	58.55	2	58.25	58.10	0.1	475	0.02%
2021/11/01	2	58.75	1	58.00	59.00	1	479	0.21%
2021/10/29	1	57.80	0	0.00	57.70	1	474	0.21%
2021/10/26	2	56.40	0	0.00	56.30	2	478	0.42%
2021/10/25	1	56.10	0	0.00	56.00	1	485	0.21%
2021/10/22	0	0.00	0	56.40	56.40	0	502	-0.01%
2021/10/19	0	0.00	1	55.80	55.90	-1	541	-0.18%
2021/10/15	5	56.00	0	0.00	55.70	5	561	0.89%
2021/10/14	0	0.00	1	55.40	55.80	-1	569	-0.18%
2021/10/13	0.1	55.52	0	0.00	55.30	0.1	580	0.01%
2021/10/08	0	0.00	2	57.05	57.30	-2	648	-0.31%
2021/10/07	0.1	55.00	0	55.00	55.10	0.1	643	0.02%
2021/10/05	0	0.00	3	54.10	54.40	-3	662	-0.45%
2021/10/04	2	55.65	0	0.00	55.10	2	663	0.30%
2021/09/27	0	57.70	0	0.00	57.50	0	703	0.00%
2021/09/16	0	0.00	1	56.30	56.30	-1	760	-0.13%
2021/09/09	1	57.30	0	0.00	57.40	1	865	0.12%
2021/09/06	1	58.90	0	0.00	58.60	1	885	0.11%
2021/09/02	0	0.00	2	59.30	59.40	-2	917	-0.22%
2021/09/01	1	59.10	0	0.00	59.20	1	951	0.11%
2021/08/31	3	59.23	0	0.00	59.20	3	973	0.31%
2021/08/27	1.1	59.44	0	0.00	59.70	1.1	1,051	0.10%
2021/08/26	0.1	59.90	0	0.00	59.30	0.1	1,068	0.01%
2021/08/25	2	62.80	2	62.20	62.90	0	1,076	0.00%
2021/08/24	1	62.00	1	61.60	61.60	0	1,064	0.00%
2021/08/23	1	61.60	2	61.75	62.00	-1	1,074	-0.09%
2021/08/20	2	60.35	4	60.40	60.30	-2	1,087	-0.18%
2021/08/19	0	0.00	1	60.30	60.20	-1	1,132	-0.09%
2021/08/18	1	61.60	0	0.00	61.50	1	1,184	0.08%
2021/08/17	0	62.00	1	61.80	61.20	-1	1,229	-0.08%
2021/08/16	4	61.45	5	61.32	61.60	-1	1,295	-0.08%
2021/08/13	0	0.00	5	63.50	63.10	-5	1,358	-0.37%
2021/08/12	6	63.40	1	63.60	63.40	5	1,440	0.35%
2021/08/11	2	63.55	0	63.70	63.10	2	1,543	0.13%
2021/08/10	0	0.00	11	64.31	63.60	-11	1,830	-0.60%
2021/08/09	0	0.00	1	63.60	63.60	-1	2,007	-0.05%
2021/08/06	5	63.50	0	0.00	64.00	5	2,014	0.25%
2021/08/05	1	63.40	3	63.30	63.40	-2	2,023	-0.10%
2021/08/04	1	63.60	0	0.00	63.70	1	2,046	0.05%
2021/07/30	3	64.13	2	64.10	63.70	1	2,075	0.05%
2021/07/29	5	64.50	0	0.00	64.20	5	2,075	0.24%
2021/07/28	1	63.90	6	64.23	64.00	-5	2,076	-0.24%
2021/07/27	83	65.58	71	64.02	64.00	12	2,079	0.58%
2021/07/26	0	64.20	0	0.00	64.70	0	2,065	0.00%
2021/07/23	0	0.00	6	64.58	64.30	-6	2,063	-0.29%
2021/07/22	6	63.82	0	0.00	63.80	6	2,062	0.29%
2021/07/21	1	64.00	5	64.00	63.60	-4	2,063	-0.19%
2021/07/19	1	64.50	1	64.30	64.60	0	2,054	0.00%
2021/07/16	66	66.11	58	65.15	65.10	8	2,065	0.39%
2021/07/15	17	64.61	2	64.40	64.90	15	2,021	0.74%
2021/07/14	24	64.66	1	64.40	64.20	23	2,013	1.14%
2021/07/13	1	64.90	18	64.49	64.40	-17	2,020	-0.84%
2021/07/12	0	0.00	1	64.00	63.80	-1	2,013	-0.05%
2021/07/08	1	63.80	1	63.70	63.60	0	2,024	0.00%
2021/07/07	4	63.98	0	0.00	63.80	4	2,026	0.20%
2021/07/06	0	0.00	12	64.67	64.20	-12	2,028	-0.59%
2021/07/05	0	0.00	3	64.87	64.70	-3	2,030	-0.15%
2021/07/02	2	64.70	12	64.92	64.40	-10	2,031	-0.49%
2021/07/01	22	64.96	21	65.04	64.20	1	2,020	0.05%
2021/06/30	10	64.00	1	63.90	63.80	9	2,009	0.45%
2021/06/29	11	63.96	0.1	63.90	63.60	10.9	2,019	0.54%
2021/06/28	3	64.33	1	64.40	64.20	2	2,045	0.10%
2021/06/25	0	0.00	3	64.67	64.30	-3	2,055	-0.15%
2021/06/24	1	64.40	0	0.00	64.50	1	2,060	0.05%
2021/06/23	0	0.00	5	64.60	64.30	-5	2,060	-0.24%
2021/06/22	4	65.05	13	65.41	64.20	-9	2,052	-0.44%
2021/06/21	1	62.90	1	63.30	62.90	0	1,997	0.00%
2021/06/18	5	64.00	7	63.90	63.40	-2	2,014	-0.10%
2021/06/17	6	63.38	0	0.00	63.40	6	2,030	0.30%
2021/06/16	0	0.00	3	63.40	63.30	-3	2,031	-0.15%
2021/06/15	0	0.00	1	63.90	64.00	-1	2,026	-0.05%
2021/06/10	11	64.14	2	64.45	63.90	9	2,039	0.44%
2021/06/09	9	65.03	11	65.74	65.00	-2	2,014	-0.10%
2021/06/08	2	65.10	0	0.00	64.90	2	1,983	0.10%
2021/06/07	4.1	65.75	9	64.67	65.80	-5	1,965	-0.25%
2021/06/04	6.1	63.86	8	64.50	63.90	-1.9	1,910	-0.10%
2021/06/03	8	63.35	5	63.40	63.30	3	1,890	0.16%
2021/06/02	0	0.00	3	64.37	63.80	-3	1,873	-0.16%
2021/06/01	1	64.40	3	64.60	64.50	-2	1,854	-0.11%
2021/05/28	13	64.52	2	64.70	64.30	11	1,839	0.60%
2021/05/27	6	64.78	16	64.63	64.20	-10	1,827	-0.55%
2021/05/26	12	66.27	1	66.00	65.60	11	1,783	0.62%
2021/05/25	1	65.80	0	0.00	66.60	1	1,733	0.06%
2021/05/24	7	66.50	5	67.40	66.10	2	1,688	0.12%
2021/05/21	14	67.03	11.2	66.80	66.90	2.8	1,624	0.17%
2021/05/20	9	66.86	10	66.54	66.90	-1	1,554	-0.06%
2021/05/19	15	65.96	6.2	66.60	65.50	8.8	1,480	0.59%
2021/05/18	24.2	66.88	35	66.60	66.70	-10.8	1,390	-0.78%
2021/05/17	27	66.29	18	60.36	66.60	9	1,106	0.81%
2021/05/14	1	60.70	1	61.20	60.60	0	920	0.00%
2021/05/13	0	0.00	8	59.30	60.90	-8	914	-0.87%
2021/05/12	5	60.06	37	60.89	60.20	-32	904	-3.54%
2021/05/10	0	0.00	1	63.30	63.90	-1	878	-0.11%
2021/05/07	5	63.50	1	63.50	63.80	4	881	0.45%
2021/05/05	0	0.00	1	62.40	62.80	-1	886	-0.11%
2021/05/04	5	63.42	0	0.00	62.40	5	891	0.56%
2021/05/03	4	64.03	0	0.00	63.80	4	890	0.45%
2021/04/27	0	0.00	27.1	64.80	64.80	-27.1	926	-2.92%
2021/04/22	0	0.00	0	64.80	64.70	0	975	0.00%
2021/04/21	20	65.90	3	65.87	65.80	17	971	1.75%
2021/04/20	10	66.10	2	65.90	65.90	8	984	0.81%
2021/04/19	2.1	66.07	13	66.12	66.20	-10.9	1,020	-1.07%
2021/04/16	0	65.80	18	65.86	66.00	-18	1,057	-1.70%
2021/04/15	0	0.00	5	64.88	65.50	-5	1,105	-0.45%
2021/04/14	3	63.80	13	64.32	64.30	-10	1,126	-0.89%
2021/04/13	0	0.00	10	65.80	65.00	-10	1,181	-0.85%
2021/04/12	1	65.10	0	0.00	65.10	1	1,262	0.08%
2021/04/09	1	65.50	9	65.82	65.40	-8	1,306	-0.61%
2021/04/08	0	0.00	10	65.75	65.60	-10	1,411	-0.71%
2021/04/07	11.1	65.59	1	65.90	65.60	10.1	1,694	0.59%
2021/04/06	7	65.84	19	66.60	65.80	-12	1,716	-0.70%
2021/04/01	3	66.83	6	66.48	66.50	-3	1,703	-0.18%
2021/03/31	16	66.48	25	66.50	66.60	-9	1,689	-0.53%
2021/03/30	7	65.80	4	65.93	65.80	3	1,657	0.18%
2021/03/29	1	65.60	11	65.70	65.50	-10	1,646	-0.61%
2021/03/26	0	65.40	0	0.00	65.30	0	1,641	0.00%
2021/03/25	6	65.32	1	65.10	65.20	5	1,636	0.31%
2021/03/24	88	65.39	13	65.30	65.20	75	1,630	4.60%
2021/03/23	7.1	65.80	0	0.00	65.50	7.1	1,622	0.44%
2021/03/22	0	0.00	30	65.00	65.60	-30	1,611	-1.86%
2021/03/19	12	64.84	27	64.94	64.40	-15	1,594	-0.94%
2021/03/18	0	65.10	0	0.00	64.90	0	1,593	0.00%
2021/03/17	1	65.00	1	65.30	65.00	0	1,606	0.00%
2021/03/16	0	65.50	0	0.00	64.50	0	1,628	0.00%
2021/03/15	0	0.00	2	64.30	64.50	-2	1,624	-0.12%
2021/03/12	1	64.20	1	64.10	64.30	0	1,630	0.00%
2021/03/11	0	0.00	1	64.20	64.10	-1	1,649	-0.06%
2021/03/05	0.1	62.90	0	0.00	62.60	0.1	1,747	0.01%
2021/03/03	1	62.40	0	0.00	62.90	1	1,762	0.06%
2021/03/02	0	0.00	36	62.70	62.60	-36	1,776	-2.03%
2021/02/26	0	0.00	19	63.04	63.00	-19	1,782	-1.07%
2021/02/23	0	0.00	1	64.20	64.30	-1	1,917	-0.05%
2021/02/22	1	64.50	2	64.80	64.70	-1	1,962	-0.05%
2021/02/19	0	0.00	3	64.07	64.50	-3	1,965	-0.15%
2021/02/18	1	64.10	1	63.90	64.00	0	1,960	0.00%
2021/02/17	0	63.40	0	0.00	63.90	0	1,951	0.00%
2021/02/05	2	63.10	0	0.00	63.40	2	1,948	0.10%
2021/02/03	0	0.00	5	62.90	62.80	-5	1,965	-0.25%
2021/02/01	0	0.00	1	62.40	62.80	-1	1,966	-0.05%
2021/01/27	51	64.94	1	65.00	65.50	50	1,949	2.57%
2021/01/26	4	65.20	7	65.56	65.20	-3	1,948	-0.15%
2021/01/25	6	66.03	1	66.10	66.30	5	1,938	0.26%
2021/01/22	0	0.00	3	65.30	65.40	-3	1,922	-0.16%
2021/01/21	2	65.10	3	65.03	64.30	-1	1,906	-0.05%
2021/01/20	3	65.07	10	65.15	64.70	-7	1,889	-0.37%
2021/01/19	3	66.53	0	0.00	66.10	3	1,872	0.16%
2021/01/18	4	66.63	9	66.48	66.70	-5	1,858	-0.27%
2021/01/15	31	65.96	0	0.00	65.30	31	1,830	1.69%
2021/01/14	30	66.48	4	66.65	66.70	26	1,811	1.44%
2021/01/13	12	65.84	2	66.00	66.00	10	1,803	0.55%
2021/01/12	60	65.80	1	66.20	65.50	59	1,783	3.31%
2021/01/11	73	67.46	6	67.30	67.10	67	1,742	3.85%
2021/01/08	131	68.46	249	68.22	68.60	-118	1,694	-6.96%	大買/大賣/鉅額交易
2021/01/07	7	69.61	0	0.00	69.20	7	1,635	0.43%
2021/01/06	22	69.82	21	69.50	69.40	1	1,609	0.06%
2021/01/05	12	71.73	16.3	71.57	71.30	-4.3	1,542	-0.28%
2021/01/04	9	69.99	16	70.45	70.80	-7	1,453	-0.48%
2020/12/31	45	69.96	45	70.32	69.90	0	1,401	0.00%
2020/12/30	98.3	70.49	106	69.85	70.10	-7.7	1,287	-0.60%	大賣/
2020/12/29	2	65.85	2	65.45	66.20	0	997	0.00%
2020/12/28	1	64.60	0	0.00	64.80	1	968	0.10%
2020/12/24	1	64.30	6	64.02	64.10	-5	964	-0.52%
2020/12/23	5	63.92	0	0.00	63.70	5	961	0.52%
2020/12/22	2	64.00	0	0.00	63.30	2	975	0.21%
2020/12/21	0	0.00	2	64.00	64.30	-2	980	-0.20%
2020/12/18	0	0.00	1	64.30	64.30	-1	988	-0.10%
2020/12/16	2	65.90	2	64.95	64.60	0	1,011	0.00%
2020/12/14	0	0.00	1	64.60	64.80	-1	1,044	-0.10%
2020/12/11	0	0.00	2	64.40	63.70	-2	1,055	-0.19%
2020/12/10	1	65.50	3	64.97	64.70	-2	1,041	-0.19%
2020/12/09	0	0.00	7	67.41	67.10	-7	1,009	-0.69%
2020/12/08	0	0.00	1	67.50	67.20	-1	1,011	-0.10%
2020/12/07	2	67.20	27	67.49	66.80	-25	1,012	-2.47%
2020/12/04	35	68.25	15	68.07	68.10	20	995	2.01%
2020/12/03	8	68.03	1	67.30	67.60	7	976	0.72%
2020/12/02	3	66.93	2	67.05	67.50	1	932	0.11%
2020/12/01	2	65.75	3	66.30	65.70	-1	914	-0.11%
2020/11/27	5	66.80	1	66.80	66.90	4	913	0.44%
2020/11/26	4	66.48	3	66.23	66.90	1	925	0.11%
2020/11/25	5	65.70	2	66.00	65.50	3	913	0.33%
2020/11/24	3	65.53	8	65.91	65.40	-5	912	-0.55%
2020/11/23	22	67.12	12	67.39	66.80	10	897	1.11%
2020/11/20	11	66.50	25	66.36	67.10	-14	895	-1.56%
2020/11/19	14	65.02	6	65.25	65.40	8	843	0.95%
2020/11/13	0	0.00	1	63.10	63.00	-1	937	-0.11%
2020/11/12	1	62.80	2	62.40	62.40	-1	982	-0.10%
2020/11/10	5	62.00	0	0.00	61.70	5	1,014	0.49%
2020/11/06	6	62.90	0	0.00	62.20	6	1,057	0.57%
2020/11/05	5	62.00	2	62.30	61.90	3	1,073	0.28%
2020/10/30	2	61.15	0	0.00	61.00	2	1,141	0.18%
2020/10/29	1	61.30	0	0.00	61.40	1	1,174	0.09%
2020/10/27	1	61.50	0	0.00	62.00	1	1,224	0.08%
2020/10/26	2	62.20	1	62.40	62.30	1	1,239	0.08%
2020/10/23	3	62.53	1	62.50	62.40	2	1,262	0.16%
2020/10/22	0	0.00	1	62.80	62.80	-1	1,297	-0.08%
2020/10/20	0	0.00	2	61.60	61.60	-2	1,380	-0.14%
2020/10/19	1	62.10	0	0.00	62.00	1	1,399	0.07%
2020/10/16	1	61.70	0	0.00	61.30	1	1,416	0.07%
2020/10/15	0	0.00	6	61.97	62.20	-6	1,439	-0.42%
2020/10/14	0	0.00	1	62.70	62.40	-1	1,473	-0.07%
2020/10/13	1	62.20	0	0.00	62.10	1	1,549	0.06%
2020/10/07	2	63.85	0	0.00	63.90	2	1,644	0.12%
2020/10/06	0	0.00	1	64.20	64.20	-1	1,702	-0.06%
2020/10/05	1	63.60	2	63.50	63.80	-1	1,797	-0.06%
2020/09/30	1	62.40	0	0.00	62.60	1	1,897	0.05%
2020/09/25	0	0.00	1	62.20	62.20	-1	2,290	-0.04%
2020/09/24	0	0.00	1	64.60	64.20	-1	2,378	-0.04%
2020/09/22	1	66.20	1	66.10	66.20	0	2,589	0.00%
2020/09/21	5	66.80	16	66.31	67.00	-11	2,784	-0.40%
2020/09/18	14	67.71	5	68.26	66.00	9	2,818	0.32%
2020/09/17	4	67.93	2	67.80	67.90	2	2,913	0.07%
2020/09/15	0	0.00	3	67.13	67.10	-3	2,988	-0.10%
2020/09/10	1	66.40	0	0.00	66.20	1	3,348	0.03%
2020/09/09	1	66.10	1	66.10	66.90	0	3,382	0.00%
2020/09/08	0	0.00	3	66.70	66.50	-3	3,428	-0.09%
2020/09/07	0	0.00	2	67.50	66.60	-2	3,480	-0.06%
2020/09/04	0	0.00	12	65.97	67.40	-12	3,543	-0.34%
2020/09/02	1	66.20	1	66.50	66.50	0	3,710	0.00%
2020/09/01	1	66.70	3	66.87	66.80	-2	3,727	-0.05%
2020/08/31	1	67.90	0	0.00	67.70	1	3,730	0.03%
2020/08/28	0	0.00	2	68.15	68.00	-2	3,784	-0.05%
2020/08/27	0	0.00	2	68.40	68.60	-2	3,988	-0.05%
2020/08/26	5	70.32	7	70.31	68.80	-2	4,086	-0.05%
2020/08/25	8	68.33	3	68.67	69.60	5	4,086	0.12%
2020/08/24	8	66.99	6	66.72	66.80	2	4,102	0.05%
2020/08/21	1	65.40	2	65.60	65.50	-1	4,226	-0.02%
2020/08/20	12	64.99	26	64.37	63.90	-14	4,228	-0.33%
2020/08/19	8	70.23	13	69.93	69.80	-5	4,160	-0.12%
2020/08/18	21	71.84	16	71.63	71.40	5	4,154	0.12%
2020/08/17	12	70.52	6	70.73	71.20	6	4,136	0.15%
2020/08/14	5	69.74	0	0.00	69.90	5	4,155	0.12%
2020/08/13	34	70.65	2	70.10	69.70	32	4,194	0.76%
2020/08/11	0	0.00	1	69.00	69.50	-1	4,280	-0.02%
2020/08/10	1	69.80	31	69.24	68.60	-30	4,306	-0.70%
2020/08/07	0	0.00	1	69.90	69.20	-1	4,371	-0.02%
2020/08/06	4	71.00	3	70.87	70.30	1	4,437	0.02%
2020/08/05	1	69.60	2	69.85	70.00	-1	4,452	-0.02%
2020/08/04	5	69.34	1	69.40	69.20	4	4,476	0.09%
2020/08/03	2	67.55	3	67.67	68.10	-1	4,519	-0.02%
2020/07/31	3	66.93	2	66.85	66.60	1	4,653	0.02%
2020/07/30	1	67.90	2	68.45	67.60	-1	4,744	-0.02%
2020/07/29	3	67.63	0	0.00	67.90	3	4,741	0.06%
2020/07/28	1	66.80	2	67.45	66.40	-1	4,731	-0.02%
2020/07/27	44	66.78	9	67.07	66.30	35	4,713	0.74%
2020/07/24	20	67.03	0	0.00	66.50	20	4,702	0.43%
2020/07/23	2	69.80	22	70.12	69.50	-20	4,661	-0.43%
2020/07/22	4	70.85	0	0.00	70.40	4	4,667	0.09%
2020/07/21	3	70.27	21	69.93	70.50	-18	4,689	-0.38%
2020/07/20	2	68.70	3	69.93	68.80	-1	4,672	-0.02%
2020/07/17	7	74.46	4	74.48	73.30	3	4,663	0.06%
2020/07/16	0	0.00	2	73.95	74.30	-2	4,623	-0.04%
2020/07/15	2	74.10	0	0.00	73.50	2	4,613	0.04%
2020/07/14	4	74.58	3	75.50	74.50	1	4,613	0.02%
2020/07/13	4	76.00	8	76.24	76.60	-4	4,602	-0.09%
2020/07/10	8	73.58	6	75.10	73.50	2	4,566	0.04%
2020/07/09	12	76.78	6	76.95	76.20	6	4,497	0.13%
2020/07/08	10	78.11	26	78.30	78.20	-16	4,419	-0.36%
2020/07/07	15	78.21	17	78.39	78.00	-2	4,417	-0.05%
2020/07/06	32	80.85	37	80.89	80.70	-5	4,331	-0.12%
2020/07/03	35	76.87	51	76.61	76.50	-16	4,153	-0.39%
2020/07/02	2	74.75	3	75.27	75.50	-1	4,088	-0.02%
2020/07/01	63	74.87	53	74.55	74.20	10	4,022	0.25%
2020/06/30	50	73.97	45	74.24	73.60	5	3,903	0.13%
2020/06/29	1	69.70	5	69.88	70.20	-4	3,721	-0.11%
2020/06/24	14	69.87	13	69.85	69.70	1	3,703	0.03%
2020/06/23	1	67.80	4	68.10	68.20	-3	3,621	-0.08%
2020/06/22	3	68.83	28	68.39	67.80	-25	3,592	-0.70%
2020/06/19	47	69.52	37	69.41	68.90	10	3,544	0.28%
2020/06/18	46	66.37	47	66.28	67.50	-1	3,367	-0.03%
2020/06/17	0	0.00	15	64.52	65.20	-15	3,229	-0.46%
2020/06/16	4	65.00	4	65.20	64.80	0	3,239	0.00%
2020/06/15	1	64.40	1	64.60	64.20	0	3,250	0.00%
2020/06/12	2	60.80	6	61.30	63.00	-4	3,217	-0.12%
2020/06/11	14	64.22	13	64.14	63.40	1	3,183	0.03%
2020/06/10	18	66.17	16	66.04	66.00	2	3,142	0.06%
2020/06/09	1	64.80	1	64.80	64.30	0	3,041	0.00%
2020/06/08	16	64.39	9	64.52	64.20	7	3,047	0.23%
2020/06/05	2	64.20	1	64.00	64.20	1	3,031	0.03%
2020/06/04	7	64.21	9	63.90	63.60	-2	3,030	-0.07%
2020/06/03	35	66.35	40	65.55	64.50	-5	2,990	-0.17%
2020/06/02	27	64.25	19	64.32	65.30	8	2,782	0.29%
2020/06/01	1	62.50	7	62.79	62.50	-6	2,682	-0.22%
2020/05/29	9	62.43	19	62.51	62.30	-10	2,655	-0.38%
2020/05/28	52	63.35	27	63.44	61.80	25	2,616	0.96%
2020/05/27	7	61.86	3	61.87	61.50	4	2,490	0.16%
2020/05/26	3	62.47	4	62.45	61.60	-1	2,497	-0.04%
2020/05/25	8	61.75	15	61.55	62.00	-7	2,482	-0.28%
2020/05/22	1	61.50	8	61.81	61.00	-7	2,467	-0.28%
2020/05/21	13	62.92	4	62.80	62.60	9	2,445	0.37%
2020/05/20	5	62.04	8	62.60	62.50	-3	2,388	-0.13%
2020/05/19	5	62.34	8	62.39	61.50	-3	2,340	-0.13%
2020/05/18	12	62.30	3	62.13	61.80	9	2,313	0.39%
2020/05/15	1	60.10	3	60.43	61.10	-2	2,245	-0.09%
2020/05/14	10	61.50	9	61.50	59.70	1	2,213	0.05%
2020/05/13	7	62.43	4	62.28	61.50	3	2,209	0.14%
2020/05/12	10	60.85	1	60.70	61.20	9	2,145	0.42%
2020/05/11	17	60.55	20	59.71	60.40	-3	2,131	-0.14%
2020/05/08	23	60.68	19	60.52	60.40	4	2,139	0.19%
2020/05/07	42	61.41	23	61.83	61.80	19	2,069	0.92%
2020/05/06	10	57.10	10	57.43	58.10	0	1,943	0.00%
2020/05/05	5	53.56	3	53.03	52.90	2	1,834	0.11%
2020/05/04	0	0.00	2	52.80	53.00	-2	1,835	-0.11%
2020/04/30	0	0.00	1	52.70	52.90	-1	1,834	-0.05%
2020/04/29	1	52.40	0	0.00	52.30	1	1,842	0.05%
2020/04/28	1	52.10	11	52.75	52.00	-10	1,845	-0.54%
2020/04/27	13	52.97	1	52.60	52.70	12	1,863	0.64%
2020/04/24	6	53.05	5	53.06	52.70	1	1,842	0.05%
2020/04/23	0	0.00	1	52.00	51.70	-1	1,808	-0.06%
2020/04/22	2	50.40	1	51.20	51.50	1	1,805	0.06%
2020/04/21	1	51.50	2	53.75	51.50	-1	1,794	-0.06%
2020/04/20	0	0.00	2	53.00	53.50	-2	1,773	-0.11%
2020/04/17	4	53.70	1	53.20	53.00	3	1,762	0.17%
2020/04/16	3	53.43	2	53.80	53.60	1	1,752	0.06%
2020/04/15	2	52.35	3	52.27	52.20	-1	1,720	-0.06%
2020/04/14	1	51.90	3	52.07	52.20	-2	1,712	-0.12%
2020/04/10	7	51.56	9	51.70	51.70	-2	1,680	-0.12%
2020/04/09	4	50.95	5	51.02	51.20	-1	1,635	-0.06%
2020/04/08	0	0.00	1	49.65	49.80	-1	1,617	-0.06%
2020/04/07	9	50.29	10	49.47	49.60	-1	1,644	-0.06%
2020/04/06	9	46.83	6	47.29	49.35	3	1,612	0.19%
2020/04/01	3	45.45	0	0.00	45.60	3	1,581	0.19%
2020/03/31	1	45.10	7	45.69	45.20	-6	1,589	-0.38%
2020/03/30	4	45.46	4	45.64	45.85	0	1,633	0.00%
2020/03/27	4	44.69	10	44.54	44.50	-6	1,597	-0.38%
2020/03/26	1	41.65	4	42.24	42.50	-3	1,553	-0.19%
2020/03/25	3	41.87	2	42.15	41.65	1	1,562	0.06%
2020/03/24	0	0.00	8	40.43	40.40	-8	1,565	-0.51%
2020/03/23	4	39.69	2	40.10	39.10	2	1,550	0.13%
2020/03/20	8	41.05	8	41.29	41.55	0	1,539	0.00%
2020/03/19	2	37.13	11	38.07	39.50	-9	1,500	-0.60%
2020/03/18	0	0.00	3	43.23	41.20	-3	1,457	-0.21%
2020/03/17	6	42.97	0	0.00	43.00	6	1,447	0.41%
2020/03/16	10	44.80	1	45.00	45.00	9	1,425	0.63%
2020/03/13	12	43.80	22	43.99	44.50	-10	1,401	-0.71%
2020/03/12	12	50.09	9	50.66	48.60	3	1,351	0.22%
2020/03/11	4	53.53	11	53.97	53.10	-7	1,314	-0.53%
2020/03/10	16	53.88	12	53.79	55.00	4	1,308	0.31%
2020/03/09	2	57.20	0	0.00	55.30	2	1,285	0.16%
2020/03/06	0	0.00	1	58.40	58.40	-1	1,265	-0.08%
2020/03/05	0	0.00	2	58.80	58.50	-2	1,269	-0.16%
2020/03/04	0	0.00	1	58.00	58.20	-1	1,267	-0.08%
2020/03/03	6	58.78	11	59.17	58.10	-5	1,269	-0.39%
2020/03/02	5	57.36	3	57.20	58.40	2	1,256	0.16%
2020/02/27	7	58.39	8	57.84	57.30	-1	1,272	-0.08%
2020/02/26	0	0.00	1	57.60	57.20	-1	1,245	-0.08%
2020/02/25	4	57.28	3	57.17	57.10	1	1,242	0.08%
2020/02/21	2	58.20	0	0.00	58.40	2	1,225	0.16%
2020/02/19	3	60.20	5	59.42	58.90	-2	1,222	-0.16%
2020/02/18	0	0.00	6	58.40	59.40	-6	1,209	-0.50%
2020/02/17	3	59.47	2	59.30	58.90	1	1,195	0.08%
2020/02/14	17	60.22	13	60.22	59.30	4	1,192	0.34%
2020/02/13	1	57.90	1	58.00	58.40	0	1,121	0.00%
2020/02/12	1	58.60	1	58.30	58.10	0	1,112	0.00%
2020/02/11	4	57.45	4	57.50	58.20	0	1,077	0.00%
2020/02/10	2	52.70	2	52.70	53.00	0	1,040	0.00%
2020/02/07	4	53.00	8	53.76	53.40	-4	1,035	-0.39%
2020/02/06	6	52.33	0	0.00	52.00	6	1,005	0.60%
2020/02/05	1	51.80	2	51.95	51.70	-1	1,006	-0.10%
2020/02/04	2	52.75	3	52.80	52.60	-1	998	-0.10%
2020/02/03	2	51.75	3	51.60	52.10	-1	991	-0.10%
2020/01/31	5	56.48	1	56.80	56.10	4	970	0.41%
2020/01/30	3	57.43	3	58.33	55.60	0	961	0.00%
2020/01/20	2	59.45	5	59.50	59.40	-3	922	-0.33%
2020/01/17	1	59.50	0	0.00	59.50	1	918	0.11%
2020/01/16	3	59.43	0	0.00	59.40	3	916	0.33%
2020/01/14	2	59.40	0	0.00	59.60	2	913	0.22%
2020/01/13	1	58.90	1	58.70	58.80	0	905	0.00%
2020/01/10	1	58.90	3	59.07	58.40	-2	920	-0.22%
2020/01/08	1	57.80	1	57.80	57.70	0	914	0.00%
2020/01/07	4	58.28	1	58.90	58.40	3	906	0.33%
2020/01/06	0	0.00	2	58.90	58.90	-2	899	-0.22%
2020/01/03	1	60.00	6	59.55	59.40	-5	903	-0.55%
2020/01/02	7	60.91	2	60.70	60.50	5	902	0.55%
2019/12/31	2	60.30	3	60.20	60.10	-1	873	-0.11%
2019/12/30	0	0.00	4	59.40	59.20	-4	839	-0.48%
2019/12/27	1	59.80	1	59.70	59.60	0	833	0.00%
2019/12/26	1	60.10	2	60.80	60.00	-1	835	-0.12%
2019/12/25	11	60.26	8	60.24	60.10	3	828	0.36%
2019/12/23	1	58.70	1	58.80	58.70	0	788	0.00%
2019/12/20	5	59.12	10	59.15	59.20	-5	788	-0.63%
2019/12/19	6	58.02	2	58.45	58.80	4	787	0.51%
2019/12/18	4	57.38	0	0.00	57.40	4	768	0.52%
2019/12/17	3	57.40	0	0.00	57.30	3	771	0.39%
2019/12/13	0	0.00	4	57.50	57.10	-4	767	-0.52%
2019/12/12	1	57.40	0	0.00	57.50	1	775	0.13%
2019/12/11	1	57.90	0	0.00	57.80	1	780	0.13%
2019/12/10	2	58.05	2	57.95	57.90	0	779	0.00%
2019/12/09	0	0.00	1	58.70	58.40	-1	776	-0.13%
2019/12/06	1	58.50	0	0.00	58.10	1	776	0.13%
2019/12/03	1	57.40	1	57.90	58.00	0	781	0.00%
2019/12/02	2	57.70	0	0.00	57.70	2	789	0.25%
2019/11/29	4	58.88	0	0.00	58.80	4	783	0.51%
2019/11/28	1	59.00	0	0.00	58.60	1	807	0.12%
2019/11/27	2	59.65	0	0.00	59.40	2	800	0.25%
2019/11/26	2	59.95	7	59.86	59.80	-5	796	-0.63%
2019/11/25	2	58.60	0	0.00	58.50	2	770	0.26%
2019/11/22	3	59.03	0	0.00	58.80	3	775	0.39%
2019/11/21	1	58.50	0	0.00	58.60	1	779	0.13%
2019/11/18	2	58.65	1	59.10	58.50	1	797	0.13%
2019/11/15	4	59.30	2	59.50	58.90	2	800	0.25%
2019/11/14	1	57.70	0	0.00	58.00	1	792	0.13%
2019/11/13	16	58.19	0	0.00	58.30	16	797	2.01%
2019/11/12	0	0.00	0.1	57.20	57.20	-0.1	798	-0.01%
2019/11/11	0	0.00	11	57.46	57.00	-11	837	-1.31%
2019/11/08	1	58.70	0	0.00	58.60	1	834	0.12%
2019/11/07	2	59.15	3	59.30	58.80	-1	844	-0.12%
2019/11/04	1	59.00	3	58.90	58.70	-2	855	-0.23%
2019/11/01	0	0.00	1	58.70	59.00	-1	854	-0.12%
2019/10/30	1	57.80	0	0.00	57.70	1	856	0.12%
2019/10/29	0	0.00	2	57.80	57.90	-2	855	-0.23%
2019/10/25	1	58.90	0	0.00	58.70	1	856	0.12%
2019/10/24	1	59.00	1	59.00	59.20	0	868	0.00%
2019/10/23	1	58.60	0	0.00	58.60	1	882	0.11%
2019/10/22	1	60.30	0	0.00	60.00	1	882	0.11%
2019/10/18	1	59.30	9	59.74	59.90	-8	893	-0.90%
2019/10/17	3	59.03	0	0.00	58.90	3	887	0.34%
2019/10/16	2	57.85	2	57.70	57.90	0	904	0.00%
2019/10/14	1	56.90	0	0.00	56.90	1	963	0.10%
2019/10/09	1	56.80	0	0.00	56.30	1	969	0.10%
2019/10/08	3	57.23	0	0.00	56.60	3	977	0.31%
2019/10/07	3	58.20	1	58.10	58.00	2	1,010	0.20%
2019/09/27	1	60.00	5	59.68	59.70	-4	1,157	-0.35%
2019/09/26	4	59.23	0	0.00	58.50	4	1,159	0.34%
2019/09/25	1	59.60	1	60.20	59.30	0	1,179	0.00%
2019/09/24	1	58.50	1	60.20	59.60	0	1,189	0.00%
2019/09/23	2	58.80	0	0.00	58.70	2	1,198	0.17%
2019/09/20	1	59.10	0	0.00	59.20	1	1,226	0.08%
2019/09/19	1	58.60	1	58.80	58.70	0	1,242	0.00%
2019/09/18	1	59.00	0	0.00	58.30	1	1,279	0.08%
2019/09/17	2	58.20	0	0.00	58.10	2	1,334	0.15%
2019/09/16	2.1	59.16	0	0.00	59.10	2.1	1,388	0.15%
2019/09/12	0	0.00	2	60.30	60.20	-2	1,405	-0.14%
2019/09/10	0	0.00	2	60.20	60.10	-2	1,488	-0.13%
2019/09/09	3	60.67	0	0.00	60.50	3	1,531	0.20%
2019/09/05	2	62.15	0	0.00	61.50	2	1,598	0.13%
2019/09/04	1	61.90	3	62.10	61.80	-2	1,655	-0.12%
2019/09/02	7	63.49	12	63.25	63.40	-5	1,691	-0.30%
2019/08/29	0	0.00	1	61.00	61.10	-1	1,701	-0.06%
2019/08/28	1	61.70	1	61.80	61.50	0	1,707	0.00%
2019/08/27	0	0.00	1	60.60	60.70	-1	1,708	-0.06%
2019/08/26	1	59.80	0	0.00	59.20	1	1,718	0.06%
2019/08/22	0	0.00	1	61.40	61.00	-1	1,739	-0.06%
2019/08/21	2	61.60	2	61.90	61.30	0	1,774	0.00%
2019/08/20	1	60.20	0	0.00	60.10	1	1,758	0.06%
2019/08/15	1	59.20	1	61.20	61.20	0	1,779	0.00%
2019/08/14	31	61.04	27	61.07	60.80	4	1,778	0.22%
2019/08/12	1	63.80	0	0.00	63.70	1	1,753	0.06%
2019/08/07	0	0.00	1	63.30	63.00	-1	1,792	-0.06%
2019/08/06	8	60.70	7	61.47	62.60	1	1,835	0.05%
2019/08/05	1	65.50	5	65.40	63.80	-4	1,886	-0.21%
2019/08/02	0	0.00	3	66.00	65.80	-3	1,979	-0.15%
2019/08/01	1	67.20	5	67.02	67.00	-4	2,037	-0.20%
2019/07/31	1	67.60	11	67.52	67.80	-10	2,078	-0.48%
2019/07/30	5	67.80	5	68.00	67.30	0	2,097	0.00%
2019/07/29	1	68.30	0	0.00	68.10	1	2,127	0.05%
2019/07/26	1	68.60	5	68.74	68.20	-4	2,181	-0.18%
2019/07/25	1	68.70	3	68.57	68.90	-2	2,228	-0.09%
2019/07/24	4	67.60	3	67.57	68.00	1	2,220	0.05%
2019/07/23	1	67.70	6	67.85	67.60	-5	2,220	-0.23%
2019/07/22	1	68.70	1	69.00	68.40	0	2,215	0.00%
2019/07/19	0	0.00	1	68.50	68.60	-1	2,211	-0.05%
2019/07/18	4	69.55	3	69.30	68.00	1	2,203	0.05%
2019/07/17	7	68.99	7	69.00	69.00	0	2,185	0.00%
2019/07/16	8	68.13	7	68.63	68.20	1	2,160	0.05%
2019/07/12	1	67.60	2	67.50	67.50	-1	2,138	-0.05%
2019/07/11	13	66.79	4	66.88	67.00	9	2,128	0.42%
2019/07/10	11	68.02	11	68.18	68.00	0	2,090	0.00%
2019/07/09	20	70.36	19	70.25	70.00	1	2,063	0.05%
2019/07/08	7	69.37	6	69.20	69.80	1	2,032	0.05%
2019/07/05	9	68.33	8	68.45	68.60	1	2,008	0.05%
2019/07/04	2	67.50	8	67.63	67.60	-6	1,997	-0.30%
2019/07/03	2	66.85	2	66.95	67.10	0	1,994	0.00%
2019/07/02	2	67.50	0	0.00	67.50	2	2,012	0.10%
2019/07/01	5	66.92	1	67.00	67.00	4	2,005	0.20%
2019/06/28	4	66.55	2	66.10	66.00	2	2,001	0.10%
2019/06/27	2	66.75	3	66.83	66.80	-1	1,987	-0.05%
2019/06/26	11	67.98	1	67.40	67.10	10	1,973	0.51%
2019/06/25	4	68.33	0	0.00	67.70	4	1,965	0.20%
2019/06/24	8	68.81	4	68.80	69.20	4	1,935	0.21%
2019/06/21	10	73.91	9	73.98	73.40	1	1,889	0.05%
2019/06/20	2	73.30	6	73.32	73.20	-4	1,840	-0.22%
2019/06/19	9	72.29	12	72.49	72.40	-3	1,868	-0.16%
2019/06/18	12	71.23	13	71.21	71.80	-1	2,009	-0.05%
2019/06/17	17	70.28	19	69.99	70.50	-2	1,990	-0.10%
2019/06/14	9	68.70	8	69.03	68.90	1	1,964	0.05%
2019/06/13	4	69.68	7	69.91	68.80	-3	1,967	-0.15%
2019/06/12	1	67.80	1	68.60	69.70	0	1,949	0.00%
2019/06/11	5	67.48	5	67.82	67.70	0	1,919	0.00%
2019/06/10	9	68.21	8	68.21	68.00	1	1,937	0.05%
2019/06/06	5	66.90	7	66.79	67.10	-2	1,968	-0.10%
2019/06/05	13	67.43	5	66.32	66.10	8	2,015	0.40%
2019/06/04	2	67.75	0	0.00	67.70	2	2,164	0.09%
2019/06/03	2	68.15	4	68.00	68.20	-2	2,183	-0.09%
2019/05/31	8	69.01	0	0.00	68.60	8	2,187	0.37%
2019/05/30	3	68.37	8	68.34	68.90	-5	2,231	-0.22%
2019/05/29	11	68.60	2	68.55	67.60	9	2,294	0.39%
2019/05/28	3	68.03	6	68.73	68.90	-3	2,292	-0.13%
2019/05/27	1	65.50	1	65.80	66.20	0	2,289	0.00%
2019/05/24	2	65.80	0	0.00	65.30	2	2,301	0.09%
2019/05/23	0	0.00	1	66.00	65.70	-1	2,299	-0.04%
2019/05/22	3	64.90	0	0.00	64.60	3	2,302	0.13%
2019/05/21	1	64.20	1	63.50	64.70	0	2,312	0.00%
2019/05/20	1	64.80	0	0.00	65.00	1	2,331	0.04%
2019/05/17	1	65.00	0	0.00	64.40	1	2,356	0.04%
2019/05/16	4	66.23	2	66.40	65.50	2	2,368	0.08%
2019/05/15	2	66.15	2	66.65	66.00	0	2,369	0.00%
2019/05/14	18	64.44	14	62.16	65.30	4	2,374	0.17%
2019/05/13	54	66.71	50	66.86	65.00	4	2,366	0.17%
2019/05/10	29	72.58	33.1	73.42	71.20	-4.1	2,312	-0.18%
2019/05/09	25	77.79	20.1	77.91	76.40	4.9	2,228	0.22%
2019/05/08	3	78.13	3.2	78.34	78.00	-0.2	2,178	-0.01%
2019/05/07	2	77.10	2	77.50	77.50	0	2,165	0.00%
2019/05/06	1	77.50	0	0.00	76.10	1	2,197	0.05%
2019/05/03	7	78.30	5	78.52	78.10	2	2,216	0.09%
2019/05/02	16	77.24	16	77.25	77.90	0	2,177	0.00%
2019/04/30	1	74.90	1	75.30	75.50	0	2,145	0.00%
2019/04/26	0	0.00	2	74.70	74.50	-2	2,409	-0.08%
2019/04/25	0	0.00	3.1	74.31	74.60	-3.1	2,529	-0.12%
2019/04/24	0	0.00	0.2	73.60	73.60	-0.2	2,533	-0.01%
2019/04/23	3	73.60	1	73.40	74.10	2	2,539	0.08%
2019/04/22	0.1	74.00	44	73.74	73.50	-43.9	2,534	-1.73%
2019/04/19	1	73.80	1	73.70	73.90	0	2,553	0.00%
2019/04/17	0	0.00	1	76.40	75.80	-1	2,619	-0.04%
2019/04/16	2	75.40	1	75.00	75.80	1	2,659	0.04%
2019/04/15	1.1	74.86	0	0.00	75.20	1.1	2,663	0.04%
2019/04/12	2	76.85	1	76.40	76.40	1	2,654	0.04%
2019/04/11	1.1	77.15	0	0.00	76.40	1.1	2,660	0.04%
2019/04/10	0	0.00	1	77.40	77.20	-1	2,656	-0.04%
2019/04/09	2.1	78.54	0	0.00	78.10	2.1	2,686	0.08%
2019/04/08	4	79.08	6	78.92	78.60	-2	2,744	-0.07%
2019/04/03	43.2	78.16	3	77.63	78.00	40.2	2,724	1.48%
2019/04/02	3	77.60	0	0.00	77.30	3	2,723	0.11%
2019/04/01	3.1	77.61	1	78.10	77.50	2.1	2,722	0.08%
2019/03/29	1	77.10	0	0.00	77.50	1	2,721	0.04%
2019/03/28	0	0.00	4	76.00	76.00	-4	2,744	-0.15%
2019/03/27	1	76.90	1	76.60	76.60	0	2,763	0.00%
2019/03/26	1	76.70	0	0.00	76.30	1	2,823	0.04%
2019/03/25	1	76.60	4	77.00	76.40	-3	2,851	-0.11%
2019/03/22	12	79.12	8	79.08	78.10	4	2,902	0.14%
2019/03/21	32	81.43	33	80.87	79.20	-1	2,870	-0.03%
2019/03/20	0.1	78.50	0	0.00	78.50	0.1	2,721	0.00%
2019/03/19	0	0.00	2	77.50	77.50	-2	2,731	-0.07%
2019/03/15	4	78.80	2	78.25	77.30	2	2,810	0.07%
2019/03/14	1	78.60	3	78.87	78.50	-2	2,825	-0.07%
2019/03/13	8	78.68	3	78.43	78.30	5	2,905	0.17%
2019/03/12	2	78.05	4	78.88	77.60	-2	2,904	-0.07%
2019/03/11	7	77.59	6	77.98	78.30	1	2,904	0.03%
2019/03/08	50	77.51	92	77.42	76.60	-42	2,901	-1.45%
2019/03/07	3	76.33	3	76.03	74.90	0	2,770	0.00%
2019/03/06	6	76.38	4	76.13	75.90	2	2,805	0.07%
2019/03/05	20	76.94	16	76.64	75.80	4	2,873	0.14%
2019/03/04	5	76.52	0	0.00	76.30	5	2,850	0.18%
2019/02/26	3	74.63	2	74.70	74.00	1	2,839	0.04%
2019/02/22	1	73.90	2	74.00	73.80	-1	2,901	-0.03%
2019/02/21	2	72.80	2	73.45	73.80	0	2,933	0.00%
2019/02/20	1	73.90	0	0.00	72.80	1	2,975	0.03%
2019/02/19	3	73.03	0	0.00	73.50	3	3,012	0.10%
2019/02/15	1	73.00	2	73.05	72.50	-1	3,085	-0.03%
2019/02/14	2	73.90	1	73.90	74.40	1	3,133	0.03%
2019/02/13	4	73.40	4	72.98	73.80	0	3,155	0.00%
2019/02/12	0	0.00	7	73.94	73.30	-7	3,316	-0.21%
2019/02/11	4	75.95	2	76.80	75.00	2	3,353	0.06%
2019/01/30	3	76.37	3	76.40	76.30	0	3,433	0.00%
2019/01/28	3	75.30	1	76.50	75.50	2	3,617	0.06%
2019/01/25	6	76.35	5	76.50	76.30	1	3,645	0.03%
2019/01/24	9	79.13	10	78.35	77.40	-1	3,687	-0.03%
2019/01/23	2	77.90	2	77.80	78.30	0	3,698	0.00%
2019/01/22	3	78.17	12	77.62	77.50	-9	3,710	-0.24%
2019/01/21	12	77.11	2	77.45	77.30	10	3,709	0.27%
2019/01/18	75	79.08	75	80.07	77.20	0	3,689	0.00%
2019/01/17	53	76.48	16	77.26	78.40	37	3,472	1.07%
2019/01/16	2	74.75	1	74.90	74.60	1	3,375	0.03%
2019/01/15	2	74.20	2	74.40	74.40	0	3,390	0.00%
2019/01/14	1	73.40	1	73.90	73.60	0	3,432	0.00%
2019/01/11	0	0.00	1	73.00	73.50	-1	3,444	-0.03%
2019/01/10	5	74.08	34	74.39	73.70	-29	3,425	-0.85%
2019/01/09	7	77.00	6	76.83	76.70	1	3,393	0.03%
2019/01/08	2	76.05	13	76.55	76.10	-11	3,392	-0.32%
2019/01/07	1	75.60	3	75.87	75.80	-2	3,376	-0.06%
2019/01/04	1	72.50	0	0.00	74.50	1	3,456	0.03%
2019/01/03	0	0.00	5	75.70	74.40	-5	3,460	-0.14%
2019/01/02	2	75.25	0	0.00	74.80	2	3,470	0.06%
2018/12/28	20	75.31	18	75.37	75.00	2	3,484	0.06%
2018/12/27	11	77.20	14	77.21	76.50	-3	3,484	-0.09%
2018/12/26	3	74.87	6	74.83	74.00	-3	3,427	-0.09%
2018/12/25	0	0.00	4	74.10	74.70	-4	3,416	-0.12%
2018/12/24	0	0.00	1	76.80	75.40	-1	3,407	-0.03%
2018/12/22	22	76.48	2	76.60	75.80	20	3,409	0.59%
2018/12/21	4	75.38	5	75.40	76.10	-1	3,426	-0.03%
2018/12/20	3	74.77	5	75.40	73.90	-2	3,477	-0.06%
2018/12/19	6	75.63	56	75.05	74.80	-50	3,462	-1.44%
2018/12/18	7	78.46	6	78.33	77.70	1	3,436	0.03%
2018/12/17	7	80.39	9	79.89	78.70	-2	3,408	-0.06%
2018/12/14	4	77.80	4	78.10	78.10	0	3,350	0.00%
2018/12/13	3	78.27	5	77.96	77.80	-2	3,345	-0.06%
2018/12/12	11	78.85	2	78.75	78.10	9	3,326	0.27%
2018/12/11	56	78.81	11	78.28	78.20	45	3,336	1.35%
2018/12/10	4	76.93	2	76.40	77.00	2	3,333	0.06%
2018/12/07	1	74.90	4	75.28	75.70	-3	3,292	-0.09%
2018/12/06	48	77.75	105	74.91	73.00	-57	3,261	-1.75%	大賣/
2018/12/05	2	76.70	5	76.76	78.00	-3	3,165	-0.09%
2018/12/04	62	78.15	16	77.33	77.10	46	3,163	1.45%
2018/12/03	4	77.50	1	77.50	77.90	3	3,156	0.10%
2018/11/30	18	75.27	30	75.48	76.00	-12	3,114	-0.39%
2018/11/29	3	75.83	16	75.27	74.30	-13	3,089	-0.42%
2018/11/28	79	73.65	81	73.58	74.00	-2	3,045	-0.07%
2018/11/27	43	71.96	43	71.94	72.10	0	2,998	0.00%
2018/11/26	35	71.18	34	70.20	71.50	1	2,978	0.03%
2018/11/23	3	68.73	3	69.20	68.40	0	2,966	0.00%
2018/11/22	31	71.42	35	71.29	69.30	-4	3,072	-0.13%
2018/11/21	23	71.03	27	71.35	71.70	-4	3,042	-0.13%
2018/11/20	9	69.22	8	69.35	69.60	1	2,999	0.03%
2018/11/19	21	68.92	24	68.20	69.30	-3	2,978	-0.10%
2018/11/16	47	67.11	22	66.94	66.80	25	2,939	0.85%
2018/11/15	5	66.72	6	66.67	67.10	-1	2,920	-0.03%
2018/11/14	13	66.92	8	66.53	65.50	5	2,898	0.17%
2018/11/13	8	65.00	17	64.04	66.20	-9	2,870	-0.31%
2018/11/12	10	64.68	3	64.60	64.40	7	2,895	0.24%
2018/11/09	36	65.54	38	65.51	65.30	-2	2,911	-0.07%
2018/11/08	3	64.97	4	64.68	63.20	-1	2,768	-0.04%
2018/11/07	5	63.48	5	63.60	64.20	0	2,763	0.00%
2018/11/06	8	62.86	7	62.14	61.50	1	2,824	0.04%
2018/11/05	8	61.58	10	61.44	61.60	-2	3,068	-0.07%
2018/11/02	9	59.93	5	59.78	59.10	4	3,064	0.13%
2018/11/01	11	58.58	8	58.71	59.10	3	3,096	0.10%
2018/10/31	35	56.50	5	56.16	56.90	30	3,100	0.97%
2018/10/30	6	52.75	10	52.92	52.00	-4	3,059	-0.13%
2018/10/29	4	53.60	8	53.44	53.20	-4	3,073	-0.13%
2018/10/26	0	0.00	1	55.40	55.40	-1	3,076	-0.03%
2018/10/25	5	54.82	4	54.25	55.10	1	3,081	0.03%
2018/10/24	6	56.97	38	57.30	56.60	-32	3,095	-1.03%
2018/10/23	6	58.75	15	58.02	57.60	-9	3,109	-0.29%
2018/10/22	10	58.38	10	58.69	59.50	0	3,102	0.00%
2018/10/19	0	0.00	2	55.30	55.90	-2	3,074	-0.07%
2018/10/18	2	57.20	2	56.50	55.90	0	3,094	0.00%
2018/10/17	5	57.32	5	56.70	56.70	0	3,122	0.00%
2018/10/16	0	0.00	1	55.80	55.70	-1	3,129	-0.03%
2018/10/15	1	54.60	0	0.00	54.50	1	3,111	0.03%
2018/10/12	13	53.32	6	53.27	54.20	7	3,089	0.23%
2018/10/11	4	57.70	2	57.70	57.70	2	3,012	0.07%
2018/10/09	4	62.48	12	62.31	64.10	-8	3,001	-0.27%
2018/10/08	2	61.45	4	63.00	62.80	-2	2,996	-0.07%
2018/10/05	10	65.28	8	63.35	62.80	2	3,024	0.07%
2018/10/04	0	0.00	1	67.90	67.00	-1	3,004	-0.03%
2018/10/03	4	68.73	4	67.90	67.90	0	3,015	0.00%
2018/10/01	1	69.20	0	0.00	69.10	1	3,091	0.03%
2018/09/27	38	70.35	38	70.64	69.80	0	3,194	0.00%
2018/09/26	1	67.70	1	68.40	69.00	0	3,150	0.00%
2018/09/21	1	67.60	2	67.75	67.50	-1	3,171	-0.03%
2018/09/20	2	68.35	1	67.50	67.30	1	3,181	0.03%
2018/09/19	2	68.55	3	68.33	69.00	-1	3,195	-0.03%
2018/09/18	6	68.00	5	67.80	68.20	1	3,231	0.03%
2018/09/17	5	69.46	7	69.34	68.80	-2	3,239	-0.06%
2018/09/14	21	67.23	26	68.13	68.70	-5	3,239	-0.15%
2018/09/13	2	65.80	1	66.20	65.50	1	3,216	0.03%
2018/09/12	3	65.40	2	66.00	66.00	1	3,248	0.03%
2018/09/11	1	65.90	1	66.10	66.80	0	3,308	0.00%
2018/09/10	8	66.60	3	65.80	65.00	5	3,350	0.15%
2018/09/07	7	66.01	8	66.18	66.60	-1	3,380	-0.03%
2018/09/06	1	68.10	0	0.00	68.10	1	3,680	0.03%
2018/09/05	1	68.10	0	0.00	67.60	1	4,069	0.02%
2018/09/03	6	68.45	4	68.00	68.00	2	4,216	0.05%
2018/08/31	1	70.00	1	69.80	70.00	0	4,264	0.00%
2018/08/30	6	69.70	18	69.86	69.40	-12	4,345	-0.28%
2018/08/29	84	68.60	75	68.93	69.20	9	4,462	0.20%
2018/08/28	1	71.70	2	72.50	71.70	-1	4,382	-0.02%
2018/08/27	4	72.60	5	72.48	73.00	-1	4,448	-0.02%
2018/08/24	15	73.01	15	73.49	72.60	0	4,492	0.00%
2018/08/23	1	72.60	0	0.00	72.70	1	4,622	0.02%
2018/08/22	1	77.00	19	75.56	74.00	-18	4,731	-0.38%
2018/08/21	13	75.74	3	75.37	76.50	10	4,873	0.21%
2018/08/20	0	0.00	1	75.30	75.60	-1	5,106	-0.02%
2018/08/17	27	76.29	22	76.38	74.70	5	5,578	0.09%
2018/08/16	14	74.58	16	73.99	74.70	-2	5,763	-0.03%
2018/08/15	2	75.40	18	75.42	75.30	-16	5,826	-0.27%
2018/08/14	29	74.79	21	75.03	75.30	8	6,040	0.13%
2018/08/13	55	73.43	53	73.30	74.20	2	6,279	0.03%
2018/08/10	95	76.94	108	75.83	72.10	-13	6,857	-0.19%	大賣/
2018/08/09	29	75.13	32	75.48	75.70	-3	6,825	-0.04%
2018/08/08	0	0.00	3	75.67	74.50	-3	6,894	-0.04%
2018/08/07	37	73.83	34	73.76	73.90	3	6,879	0.04%
2018/08/06	0	0.00	1	72.00	72.00	-1	6,837	-0.01%
2018/08/03	1	71.60	2	70.65	71.60	-1	6,880	-0.01%
2018/08/02	7	69.30	3	69.87	68.90	4	6,983	0.06%
2018/07/31	5	71.30	2	71.70	71.40	3	7,005	0.04%
2018/07/30	4	71.10	3	71.30	70.40	1	7,019	0.01%
2018/07/27	2	70.60	2	70.70	70.30	0	7,055	0.00%
2018/07/26	0	0.00	17	69.44	70.20	-17	7,211	-0.24%
2018/07/25	3	69.80	2	69.75	69.40	1	7,276	0.01%
2018/07/24	2	67.30	1	68.80	68.90	1	7,359	0.01%
2018/07/23	8	66.60	0	0.00	66.50	8	7,377	0.11%
2018/07/20	19	68.23	6	68.23	68.10	13	7,387	0.18%
2018/07/19	2	69.25	0	0.00	69.10	2	7,408	0.03%
2018/07/18	4	68.68	12	68.50	68.70	-8	7,475	-0.11%
2018/07/17	6	70.10	0	0.00	69.50	6	7,488	0.08%
2018/07/16	1	71.00	0	0.00	70.50	1	7,516	0.01%
2018/07/13	10	70.92	11	71.25	70.90	-1	7,530	-0.01%
2018/07/12	0	0.00	1	69.90	69.60	-1	7,555	-0.01%
2018/07/11	1	69.40	0	0.00	69.30	1	7,670	0.01%
2018/07/10	7	69.63	6	69.38	70.20	1	7,735	0.01%
2018/07/09	5	68.42	2	68.50	70.00	3	7,722	0.04%
2018/07/06	30	66.91	23	67.53	68.50	7	7,741	0.09%
2018/07/05	15	68.29	14	69.88	66.10	1	7,699	0.01%
2018/07/04	13	71.52	13	72.28	70.40	0	7,711	0.00%
2018/07/03	3	73.57	0	0.00	72.40	3	7,721	0.04%
2018/07/02	4	75.75	2	76.90	75.00	2	7,740	0.03%
2018/06/29	1	76.60	0	0.00	77.30	1	7,766	0.01%
2018/06/28	6	76.07	7	76.10	75.20	-1	7,827	-0.01%
2018/06/27	7	78.16	14	78.34	76.30	-7	7,895	-0.09%
2018/06/26	1	75.60	2	75.25	77.00	-1	7,873	-0.01%
2018/06/25	4	76.10	7	76.24	76.30	-3	7,899	-0.04%
2018/06/22	15	74.65	15	74.89	74.60	0	7,905	0.00%
2018/06/21	9	76.14	13	76.46	75.80	-4	7,918	-0.05%
2018/06/20	19	75.01	9	76.17	75.30	10	7,923	0.13%
2018/06/19	13	78.34	9	78.54	77.50	4	7,879	0.05%
2018/06/15	6	79.18	12	79.18	79.30	-6	7,875	-0.08%
2018/06/14	36	82.31	25	81.92	79.00	11	7,838	0.14%
2018/06/13	52	81.75	76	80.28	82.70	-24	7,564	-0.32%
2018/06/12	27	77.76	10	78.25	77.70	17	7,416	0.23%
2018/06/11	29	77.76	38	78.49	77.70	-9	7,395	-0.12%
2018/06/08	41	79.44	48	79.57	79.30	-7	7,358	-0.10%
2018/06/07	37	79.33	15	79.21	79.00	22	7,350	0.30%
2018/06/06	28	79.38	50	79.23	81.00	-22	7,473	-0.29%
2018/06/05	23	78.02	3	77.70	77.20	20	7,371	0.27%
2018/06/04	6	78.72	10	78.78	77.90	-4	7,364	-0.05%
2018/06/01	1	77.50	3	77.70	77.50	-2	7,330	-0.03%
2018/05/31	16	78.71	11	78.93	76.60	5	7,360	0.07%
2018/05/30	48	77.98	37	78.57	78.30	11	7,275	0.15%
2018/05/29	9	78.60	24	79.66	77.70	-15	7,266	-0.21%
2018/05/28	76	82.97	119	82.82	80.70	-43	7,153	-0.60%	大賣/
2018/05/25	124	81.98	125	82.59	82.00	-1	6,946	-0.01%	大買/大賣/
2018/05/24	26	79.30	64	79.07	78.90	-38	6,501	-0.58%
2018/05/23	25	77.88	3	77.10	77.70	22	6,350	0.35%
2018/05/22	27	77.59	28	77.48	77.80	-1	6,445	-0.02%
2018/05/21	48	77.66	72	78.54	76.00	-24	6,596	-0.36%
2018/05/18	170	77.87	112	78.08	77.00	58	6,560	0.88%	大買/大賣/
2018/05/17	69	72.10	80	72.31	75.00	-11	5,997	-0.18%
2018/05/16	25	68.26	26	68.23	68.20	-1	5,804	-0.02%
2018/05/15	2	65.90	7	65.26	65.30	-5	5,714	-0.09%
2018/05/14	6	64.13	1	64.90	64.30	5	5,849	0.09%
2018/05/11	0	0.00	5	65.94	65.30	-5	5,881	-0.09%
2018/05/10	13	65.02	17	65.74	65.30	-4	5,889	-0.07%
2018/05/09	2	61.70	0	0.00	61.90	2	5,813	0.03%
2018/05/07	1	60.10	4	60.65	60.50	-3	5,994	-0.05%
2018/05/04	25	62.72	18	62.23	61.30	7	6,015	0.12%
2018/05/03	42	64.19	42	63.56	62.50	0	6,039	0.00%
2018/05/02	22	65.79	13	65.07	64.40	9	6,126	0.15%
2018/04/30	2	61.30	17	63.18	65.60	-15	6,211	-0.24%
2018/04/27	5	59.34	3	59.73	59.70	2	6,243	0.03%
2018/04/26	4	60.23	2	62.45	59.70	2	6,375	0.03%
2018/04/25	1	61.80	4	61.60	61.90	-3	6,572	-0.05%
2018/04/24	14	61.77	13	61.66	60.90	1	6,863	0.01%
2018/04/23	2	65.10	9	65.04	64.80	-7	6,873	-0.10%
2018/04/20	2	66.10	2	66.45	66.50	0	7,042	0.00%
2018/04/19	18	65.46	13	64.86	65.00	5	7,113	0.07%
2018/04/18	7	64.13	13	64.38	65.30	-6	7,182	-0.08%
2018/04/17	36	65.44	20	65.12	62.70	16	7,295	0.22%
2018/04/16	17	69.04	15	69.43	68.60	2	7,952	0.03%
2018/04/13	2	71.00	0	0.00	71.00	2	8,232	0.02%
2018/04/12	0	0.00	17	72.02	71.20	-17	8,421	-0.20%
2018/04/11	3	74.10	6	73.50	73.40	-3	8,610	-0.03%
2018/04/10	13	75.49	7	75.53	73.00	6	8,841	0.07%
2018/04/09	4	78.88	3	78.87	78.60	1	9,170	0.01%
2018/04/03	4	75.53	75	74.35	77.60	-71	9,399	-0.76%
2018/04/02	9	76.10	14	77.09	75.20	-5	9,485	-0.05%
2018/03/31	35	79.10	34	78.78	77.80	1	9,577	0.01%
2018/03/30	33	77.19	16	77.24	77.90	17	9,588	0.18%
2018/03/29	2	75.35	1	75.50	75.40	1	9,678	0.01%
2018/03/28	26	76.16	7	75.74	75.30	19	9,808	0.19%
2018/03/27	65	75.67	17	75.85	75.50	48	10,046	0.48%
2018/03/26	5	74.28	9	74.23	75.40	-4	10,346	-0.04%
2018/03/23	29	72.49	8	72.31	72.20	21	10,551	0.20%
2018/03/22	18	75.34	21	75.25	73.90	-3	10,999	-0.03%
2018/03/21	4	75.83	4	75.70	75.00	0	11,374	0.00%
2018/03/20	26	76.85	12	76.56	76.20	14	11,874	0.12%
2018/03/19	10	77.76	10	77.60	77.60	0	12,290	0.00%
2018/03/16	36	78.04	58	78.37	77.10	-22	12,824	-0.17%
2018/03/15	0	0.00	5	75.04	74.60	-5	13,107	-0.04%
2018/03/14	13	74.80	14	75.09	74.50	-1	13,477	-0.01%
2018/03/13	4.1	74.49	5	74.50	74.00	-1	13,774	-0.01%
2018/03/12	17	74.38	42	74.67	74.30	-25	14,048	-0.18%
2018/03/09	8	71.33	5	71.20	71.10	3	14,149	0.02%
2018/03/08	8	70.25	11	70.15	70.80	-3	14,178	-0.02%
2018/03/07	36	69.84	15	69.86	69.40	21	14,177	0.15%
2018/03/06	42	70.22	34	70.26	70.30	8	14,184	0.06%
2018/03/05	27	71.15	15	70.47	70.70	12	14,144	0.08%
2018/03/02	22	72.87	31	73.18	72.10	-9	14,190	-0.06%
2018/03/01	13	71.67	18	71.81	72.00	-5	14,156	-0.04%
2018/02/27	14	71.51	7	71.50	71.10	7	14,174	0.05%
2018/02/26	9	71.81	36	71.85	71.30	-27	14,159	-0.19%
2018/02/23	26	72.15	34	72.16	72.30	-8	14,191	-0.06%
2018/02/22	34	70.60	33	70.17	71.30	1	14,195	0.01%
2018/02/21	61	72.85	52	72.68	71.10	9	14,417	0.06%
2018/02/12	56.2	78.24	53	77.00	74.90	3.2	14,270	0.02%
2018/02/09	27	77.36	27	77.67	80.70	0	14,139	0.00%
2018/02/08	25	79.22	27	79.95	79.80	-2	14,146	-0.01%
2018/02/07	22	84.76	21	83.33	82.10	1	14,362	0.01%
2018/02/06	66	81.75	42	82.54	82.60	24	14,472	0.17%
2018/02/05	32	82.76	25	81.99	86.40	7	14,630	0.05%
2018/02/02	6	84.15	6	84.00	83.50	0	14,973	0.00%
2018/02/01	17	83.78	12	83.88	83.50	5	15,549	0.03%
2018/01/31	6	82.75	8	82.45	83.10	-2	15,887	-0.01%
2018/01/30	34	85.08	88	83.70	83.50	-54	16,088	-0.34%
2018/01/29	32	87.38	19	86.78	87.70	13	15,949	0.08%
2018/01/26	25	86.17	11	86.61	86.70	14	15,963	0.09%
2018/01/25	57	89.56	21	90.40	86.70	36	16,193	0.22%
2018/01/24	8	88.24	13	88.38	89.00	-5	15,973	-0.03%
2018/01/23	12	87.34	11	86.65	87.30	1	15,877	0.01%
2018/01/22	20	87.23	16	87.24	86.50	4	15,761	0.03%
2018/01/19	29	86.77	27	85.72	86.50	2	15,617	0.01%
2018/01/18	51	85.78	49	85.66	85.30	2	15,479	0.01%
2018/01/17	8	82.25	13	82.36	81.80	-5	15,219	-0.03%
2018/01/16	32	80.53	36	80.59	81.90	-4	15,274	-0.03%
2018/01/15	11	82.26	6	82.80	82.80	5	15,235	0.03%
2018/01/12	18	82.72	13	82.86	82.10	5	15,204	0.03%
2018/01/11	47	82.13	42	82.29	81.50	5	15,228	0.03%
2018/01/10	170	83.74	155	85.24	83.00	15	15,164	0.10%	大買/大賣/
2018/01/09	44	87.98	100	87.57	85.00	-56	14,413	-0.39%
2018/01/08	63	95.00	66	95.18	94.20	-3	14,090	-0.02%
2018/01/05	92	93.76	79	93.96	93.90	13	13,981	0.09%
2018/01/04	46	90.55	51	90.35	92.30	-5	13,846	-0.04%
2018/01/03	49	93.07	49	93.61	89.70	0	13,736	0.00%
2018/01/02	37	88.40	73	87.72	92.70	-36	13,457	-0.27%