橘子 (6180)-群益金鼎-土城券商分點個股進出

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
79.2
漲跌
▼0.5
漲幅
-0.63%
成交量
829張
產業
上櫃文化創意指數
507人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/16	0.1	79.70	0	0.00	79.70	0.1	1,250	0.01%
2024/12/12	5	81.70	0	0.00	81.50	5	1,221	0.41%
2024/12/09	2	86.80	0	0.00	86.90	2	1,148	0.17%
2024/12/06	0	0.00	8	87.00	86.90	-8	1,143	-0.70%
2024/12/05	1	87.10	10	87.06	86.90	-9	1,132	-0.79%
2024/12/04	0	0.00	1	87.10	86.90	-1	1,114	-0.09%
2024/12/02	25	89.79	9	88.08	88.40	16	1,080	1.48%
2024/11/29	0	0.00	1.1	87.85	86.40	-1.1	1,022	-0.11%
2024/11/28	0	82.30	0	0.00	82.50	0	933	0.00%
2024/11/27	0	0.00	4	83.90	82.10	-4	930	-0.43%
2024/11/25	0.1	84.60	0	0.00	84.50	0.1	929	0.01%
2024/11/22	2	84.30	0	84.10	84.30	2	922	0.22%
2024/11/21	0	0.00	1	82.00	82.20	-1	904	-0.11%
2024/11/19	2	83.20	0	0.00	83.30	2	891	0.22%
2024/11/18	7	83.03	1	84.40	82.40	6	894	0.67%
2024/11/14	7	83.43	0	0.00	84.00	7	834	0.84%
2024/11/12	0	0.00	6	82.37	82.50	-6	768	-0.78%
2024/11/11	5	81.70	5	81.40	82.00	0	752	0.00%
2024/11/08	5	81.30	0	0.00	80.70	5	760	0.66%
2024/11/01	0	0.00	3	78.40	80.20	-3	853	-0.35%
2024/10/30	2	79.80	0	0.00	78.90	2	846	0.24%
2024/10/29	1	80.20	0	0.00	80.10	1	834	0.12%
2024/10/21	0	0.00	1	76.90	76.90	-1	832	-0.12%
2024/10/15	0	0.00	2	77.00	76.60	-2	895	-0.22%
2024/10/09	1	78.00	0	0.00	78.10	1	915	0.11%
2024/10/08	1	78.60	0	0.00	78.00	1	930	0.11%
2024/10/07	0	0.00	2	77.20	77.00	-2	939	-0.21%
2024/09/26	2	79.20	0	0.00	78.60	2	988	0.20%
2024/08/27	0	0.00	0.2	78.80	78.70	-0.2	1,501	-0.01%
2024/08/15	0	0.00	1	78.20	77.80	-1	1,577	-0.06%
2024/08/14	0.1	79.00	2	78.30	78.40	-2	1,584	-0.12%
2024/08/12	3.1	78.99	1	78.60	78.90	2.1	1,599	0.13%
2024/08/09	0	0.00	0.5	76.80	76.50	-0.5	1,655	-0.03%
2024/08/08	0.1	78.20	1	78.50	77.80	-0.9	1,748	-0.05%
2024/08/06	1	69.70	0	0.00	69.90	1	1,736	0.06%
2024/08/05	1	70.80	0	0.00	69.30	1	1,788	0.06%
2024/07/26	0.3	73.70	0	0.00	74.40	0.3	1,934	0.01%
2024/07/18	0.3	74.70	0	0.00	74.90	0.3	1,913	0.01%
2024/07/10	2	76.90	0	0.00	76.90	2	1,872	0.11%
2024/07/05	0.1	81.20	0	0.00	81.40	0.1	1,826	0.01%
2024/07/03	0	0.00	1	81.80	81.50	-1	1,825	-0.05%
2024/06/28	0	0.00	1	83.40	83.20	-1	1,797	-0.06%
2024/06/27	0	0.00	2	83.30	83.30	-2	1,795	-0.11%
2024/06/24	1	82.50	0	0.00	82.80	1	1,774	0.06%
2024/06/20	1	85.10	0	0.00	85.40	1	1,746	0.06%
2024/06/19	2	85.20	2	87.10	85.80	0	1,727	0.00%
2024/06/18	25	88.25	7	88.59	87.40	18	1,689	1.07%
2024/06/17	0	0.00	2	86.10	84.30	-2	1,549	-0.13%
2024/06/14	0	0.00	0.2	85.70	85.80	-0.2	1,529	-0.02%
2024/06/13	0	0.00	0	86.90	86.40	0	1,514	0.00%
2024/06/12	0	0.00	4	86.00	86.30	-4	1,511	-0.26%
2024/06/11	4	82.53	3	84.10	82.50	1	1,489	0.07%
2024/06/06	0	0.00	2	84.20	84.80	-2	1,515	-0.13%
2024/06/04	5	86.70	2	87.00	86.50	3	1,595	0.19%
2024/06/03	0	0.00	1	84.40	85.00	-1	1,590	-0.06%
2024/05/30	7	84.90	11	84.49	84.10	-4	1,574	-0.25%
2024/05/28	0.2	81.80	0	0.00	81.40	0.2	1,506	0.02%
2024/05/21	0	0.00	0.3	83.71	84.40	-0.3	1,474	-0.02%
2024/05/20	0	0.00	1	84.00	83.90	-1	1,469	-0.07%
2024/05/16	0	0.00	2	84.00	84.70	-2	1,457	-0.14%
2024/05/15	2	84.10	1	83.60	84.20	1	1,438	0.07%
2024/05/14	1	87.30	1	87.00	87.50	0	1,416	0.00%
2024/05/13	1	82.60	2.1	82.85	83.50	-1.1	1,304	-0.08%
2024/05/09	0	0.00	2	81.50	81.10	-2	1,389	-0.14%
2024/05/06	20	80.79	10	79.60	77.90	10	1,402	0.71%
2024/05/03	0.4	79.74	0.5	79.40	79.70	-0.1	1,338	-0.01%
2024/04/30	0.1	76.00	0	0.00	76.80	0.1	1,300	0.01%
2024/04/29	0.2	76.04	1	76.50	75.80	-0.8	1,290	-0.07%
2024/04/15	0	0.00	1	73.10	73.10	-1	1,275	-0.08%
2024/04/10	1	75.50	0	0.00	75.30	1	1,346	0.07%
2024/03/26	0	0.00	1	72.60	72.00	-1	1,384	-0.07%
2024/03/18	1	74.30	0	0.00	74.00	1	1,404	0.07%
2024/03/11	2	76.75	2	76.05	76.70	0	1,408	0.00%
2024/03/08	0	0.00	1	73.50	73.10	-1	1,349	-0.07%
2024/03/07	0	0.00	1	73.80	73.80	-1	1,339	-0.07%
2024/03/05	0	0.00	12	71.63	71.90	-12	1,432	-0.84%
2024/03/04	0	0.00	3	70.90	70.90	-3	1,457	-0.21%
2024/03/01	1	70.60	0	0.00	70.60	1	1,466	0.07%
2024/02/29	0	0.00	3	70.90	70.90	-3	1,464	-0.20%
2024/02/20	10	71.20	0	0.00	70.40	10	1,453	0.69%
2024/02/19	10	71.50	20	72.10	71.90	-10	1,440	-0.69%
2024/02/16	10	71.40	10	72.00	71.90	0	1,430	0.00%
2024/02/15	13	71.31	5	71.08	71.30	8	1,419	0.56%
2024/02/05	5	74.18	5	74.90	74.90	0	1,361	0.00%
2024/02/02	6.1	74.36	7	75.09	75.10	-1	1,349	-0.07%
2024/02/01	11	78.13	12	77.85	77.80	-1	1,290	-0.08%
2024/01/31	2	75.30	12	75.93	77.30	-10	1,198	-0.83%
2024/01/30	0	0.00	2	74.30	74.10	-2	1,096	-0.18%
2024/01/29	2	73.30	1	73.40	73.40	1	1,086	0.09%
2024/01/25	14	75.03	11	75.03	73.50	3	1,076	0.28%
2024/01/24	13	75.95	7	75.16	75.00	6	1,060	0.57%
2024/01/23	12	75.49	12	75.90	75.90	0	1,023	0.00%
2024/01/22	7	75.51	14	75.59	75.70	-7	1,013	-0.69%
2024/01/15	5	74.00	0	0.00	73.90	5	976	0.51%
2024/01/11	0	0.00	5	74.40	75.00	-5	973	-0.51%
2024/01/09	5	73.60	0	0.00	73.80	5	962	0.52%
2024/01/05	0	0.00	1	74.10	74.10	-1	954	-0.10%
2024/01/04	10	75.35	6	75.03	74.80	4	943	0.42%
2024/01/03	7	75.06	6	76.78	76.90	1	875	0.11%
2023/12/27	2	73.80	0	0.00	74.00	2	801	0.25%
2023/12/22	0	0.00	1	72.50	73.30	-1	781	-0.13%
2023/12/20	1	73.60	0	0.00	73.20	1	763	0.13%
2023/12/18	0	0.00	31	74.01	74.00	-31	741	-4.18%
2023/12/15	1	75.90	0	0.00	75.00	1	725	0.14%
2023/12/13	5	76.10	0	0.00	76.00	5	697	0.72%
2023/12/11	0	0.00	1	77.00	76.60	-1	663	-0.15%
2023/12/01	26	77.57	0	0.00	76.00	26	525	4.95%
2023/11/30	3	76.67	4	76.03	76.80	-1	462	-0.22%
2023/11/29	1	73.20	2	74.35	74.40	-1	381	-0.26%
2023/11/13	0	0.00	19	69.08	69.00	-19	318	-5.97%
2023/11/08	7	70.19	0	0.00	71.00	7	314	2.22%
2023/11/07	0	0.00	2	70.50	69.80	-2	304	-0.66%
2023/09/21	1	66.20	1	65.90	65.70	0	851	0.00%
2023/08/29	0	66.30	0	0.00	66.30	0	1,827	0.00%
2023/08/28	2	66.30	0	0.00	66.10	2	2,092	0.10%
2023/08/21	0	0.00	2	66.10	66.30	-2	2,214	-0.09%
2023/08/08	3	67.47	0	0.00	67.00	3	2,244	0.13%
2023/08/01	1	70.80	0	0.00	70.90	1	2,275	0.04%
2023/07/31	6	70.88	0	0.00	70.60	6	2,297	0.26%
2023/07/28	1.1	76.11	1	76.10	76.80	0.1	2,284	0.00%
2023/07/27	1	75.20	0	0.00	75.40	1	2,277	0.04%
2023/07/26	3	74.50	0	0.00	74.20	3	2,261	0.13%
2023/07/25	0	0.00	3	74.83	74.90	-3	2,268	-0.13%
2023/07/24	1	74.00	0	0.00	73.70	1	2,257	0.04%
2023/07/19	2	77.35	0	0.00	77.20	2	2,234	0.09%
2023/07/14	6	78.85	0	0.00	78.70	6	2,241	0.27%
2023/07/13	2	78.70	0	0.00	78.80	2	2,252	0.09%
2023/07/12	1	78.00	0	0.00	77.60	1	2,269	0.04%
2023/07/11	1	78.70	0	0.00	78.70	1	2,272	0.04%
2023/07/05	1	80.80	0	0.00	81.80	1	2,230	0.05%
2023/07/03	1.1	81.17	0	0.00	80.70	1.1	2,216	0.05%
2023/06/30	0	82.25	0	0.00	81.90	0	2,199	0.00%
2023/06/28	21	82.61	17	82.86	82.30	4	2,201	0.18%
2023/06/27	15	85.65	27	85.52	83.30	-12	2,149	-0.56%
2023/06/26	7	82.61	2	82.10	82.50	5	1,945	0.26%
2023/06/21	1	81.20	0	0.00	81.30	1	1,919	0.05%
2023/06/20	1	81.40	1	82.50	81.40	0	1,938	0.00%
2023/06/19	4	81.40	0	0.00	81.30	4	1,910	0.21%
2023/06/16	0	0.00	1	80.50	80.50	-1	1,926	-0.05%
2023/06/15	2	79.05	5	79.30	79.10	-3	1,916	-0.16%
2023/06/14	10	80.30	5	79.80	79.90	5	1,911	0.26%
2023/06/09	2	81.00	0	0.00	81.70	2	1,990	0.10%
2023/06/08	1	85.80	1.1	84.45	82.20	-0.1	2,065	0.00%
2023/06/07	1	83.90	1	84.40	83.80	0	2,133	0.00%
2023/06/06	1	83.60	1	82.90	84.00	0	2,149	0.00%
2023/06/05	5	84.64	10	84.66	84.70	-5	2,214	-0.23%
2023/06/02	10	83.48	7	83.36	83.60	3	2,178	0.14%
2023/06/01	10.1	80.65	16	81.19	81.70	-5.9	2,047	-0.29%
2023/05/31	7	76.81	5	77.56	77.80	2	1,812	0.11%
2023/05/30	1	75.70	2	75.05	75.10	-1	1,769	-0.06%
2023/05/29	0	0.00	2	74.90	75.50	-2	1,780	-0.11%
2023/05/26	2	73.60	0	0.00	73.60	2	1,772	0.11%
2023/05/25	1	74.00	0	0.00	73.90	1	1,788	0.06%
2023/05/23	1	74.40	7	74.30	74.40	-6	1,909	-0.31%
2023/05/22	7	73.40	0	0.00	74.10	7	2,053	0.34%
2023/05/17	1	73.50	7	73.19	72.80	-6	2,259	-0.27%
2023/05/16	1	72.50	0	0.00	72.50	1	2,460	0.04%
2023/05/15	6	73.00	0	0.00	72.40	6	2,520	0.24%
2023/05/09	2	73.90	0	0.00	73.20	2	2,837	0.07%
2023/05/08	0	0.00	4	75.78	75.10	-4	2,859	-0.14%
2023/05/05	1	75.00	3	75.17	75.00	-2	2,882	-0.07%
2023/05/04	0	0.00	1	74.50	74.20	-1	2,906	-0.03%
2023/05/03	2	74.40	1	74.70	74.20	1	2,966	0.03%
2023/04/28	1	73.80	0	0.00	73.80	1	3,224	0.03%
2023/04/26	2	70.60	2	70.70	71.20	0	3,289	0.00%
2023/04/25	1	71.00	1	70.30	70.30	0	3,309	0.00%
2023/04/21	4	71.60	0	0.00	71.20	4	3,337	0.12%
2023/04/18	3	73.90	0	0.00	73.50	3	3,451	0.09%
2023/04/14	0	74.30	0	0.00	74.30	0	3,705	0.00%
2023/04/06	0	72.80	6	72.85	72.40	-6	4,107	-0.15%
2023/03/31	2	73.70	2	73.50	73.20	0	4,096	0.00%
2023/03/30	0	73.00	0	0.00	72.90	0	4,087	0.00%
2023/03/29	6	73.70	0	0.00	73.70	6	4,068	0.15%
2023/03/28	0	0.00	7	73.40	72.20	-7	4,085	-0.17%
2023/03/27	5	73.78	4	73.60	73.00	1	4,079	0.02%
2023/03/24	7	74.34	0	0.00	74.40	7	4,068	0.17%
2023/03/23	1	72.90	0	0.00	72.40	1	4,058	0.02%
2023/03/21	1	73.40	0	0.00	73.30	1	4,038	0.02%
2023/03/20	1	74.10	0	0.00	74.20	1	4,020	0.02%
2023/03/16	2	75.00	2	74.60	73.90	0	4,008	0.00%
2023/03/15	1	77.00	0	0.00	75.40	1	3,976	0.03%
2023/03/14	1	76.00	0	0.00	75.80	1	4,021	0.02%
2023/03/10	3	80.03	13	80.92	79.20	-10	3,888	-0.26%
2023/03/09	1	88.80	3	88.47	87.90	-2	3,800	-0.05%
2023/03/08	2	88.55	1	88.10	87.60	1	3,853	0.03%
2023/03/07	3	86.07	7	87.34	85.90	-4	3,739	-0.11%
2023/03/06	7	84.09	0	0.00	85.10	7	3,652	0.19%
2023/03/03	24	82.99	19	82.99	83.50	5	3,624	0.14%
2023/03/01	1	81.90	1	81.90	82.20	0	3,596	0.00%
2023/02/24	1	80.70	0	0.00	80.80	1	3,581	0.03%
2023/02/22	0	0.00	1	80.10	80.00	-1	3,605	-0.03%
2023/02/21	1	82.50	2	82.40	82.50	-1	3,568	-0.03%
2023/02/20	0	0.00	5	78.30	80.60	-5	3,480	-0.14%
2023/02/17	2	82.40	0	0.00	82.50	2	3,334	0.06%
2023/02/16	1	81.70	2	82.00	82.20	-1	3,319	-0.03%
2023/02/15	2	82.65	19	81.99	83.20	-17	3,252	-0.52%
2023/02/14	16	89.51	54	89.59	82.80	-38	3,121	-1.22%
2023/02/13	52	91.42	0	0.00	92.00	52	2,916	1.78%
2023/02/10	2	90.25	3	89.93	89.50	-1	2,862	-0.03%
2023/02/09	2	90.00	4	90.20	89.80	-2	2,798	-0.07%
2023/02/08	16	86.59	15	86.90	90.10	1	2,747	0.04%
2023/02/07	2	83.00	1	81.80	83.50	1	2,614	0.04%
2023/02/06	1	82.60	0	0.00	81.70	1	2,564	0.04%
2023/02/03	3	81.23	2	81.60	81.90	1	2,514	0.04%
2023/02/02	1	81.60	5	81.80	81.90	-4	2,467	-0.16%
2023/02/01	4	80.13	3	81.80	81.80	1	2,416	0.04%
2023/01/31	11	79.81	5	80.10	80.50	6	2,340	0.26%
2023/01/30	0	0.00	14	75.84	79.50	-14	2,224	-0.63%
2023/01/17	12	73.59	2	72.65	73.80	10	2,047	0.49%
2023/01/16	5	72.08	1	72.10	72.30	4	1,975	0.20%
2023/01/13	0	0.00	1	72.00	71.30	-1	1,954	-0.05%
2023/01/09	1	72.50	1	72.80	72.90	0	1,834	0.00%
2023/01/06	9	74.00	14	72.44	73.00	-5	1,800	-0.28%
2023/01/05	13	72.37	14	71.69	72.60	-1	1,714	-0.06%
2023/01/04	8	69.89	7	70.23	71.20	1	1,460	0.07%
2023/01/03	51	70.91	49	70.26	70.10	2	1,397	0.14%
2022/12/30	3	69.70	3	68.60	69.90	0	1,205	0.00%
2022/12/29	21	69.25	21	68.69	67.50	0	1,092	0.00%
2022/12/28	0	0.00	3	67.90	67.30	-3	944	-0.32%
2022/12/27	3	67.20	0	0.00	67.20	3	927	0.32%
2022/12/20	1	68.90	1	67.70	65.20	0	908	0.00%
2022/12/16	2	67.70	2	67.55	67.00	0	861	0.00%
2022/12/14	1	67.20	0	0.00	66.90	1	841	0.12%
2022/12/07	2	67.80	0	0.00	66.70	2	794	0.25%
2022/12/06	2	69.25	6	69.00	68.10	-4	777	-0.51%
2022/12/02	0	0.00	2	67.50	67.10	-2	713	-0.28%
2022/12/01	0	0.00	1	66.70	67.20	-1	705	-0.14%
2022/11/30	1	66.50	3	65.77	66.90	-2	657	-0.30%
2022/11/21	5	62.88	3	62.10	60.60	2	513	0.39%
2022/11/18	1	62.00	1	61.80	61.70	0	465	0.00%
2022/10/25	1	52.70	0	0.00	51.70	1	374	0.27%
2022/10/21	1	52.81	0	0.00	52.20	1	376	0.27%
2022/10/20	0	0.00	0	58.60	52.70	0	377	0.00%
2022/10/17	0	0.00	2	52.60	52.60	-2	385	-0.52%
2022/10/13	0	0.00	1	54.00	53.00	-1	388	-0.26%
2022/09/26	1	55.60	0	0.00	55.40	1	482	0.21%
2022/08/17	0	0.00	1	62.10	62.00	-1	868	-0.12%
2022/08/12	0	0.00	1	61.60	61.50	-1	889	-0.11%
2022/08/10	0	0.00	1	62.00	61.50	-1	902	-0.11%
2022/08/04	0	59.60	0	0.00	59.20	0	907	0.00%
2022/08/03	0	0.00	0	65.00	59.10	0	910	0.00%
2022/07/26	1	59.60	0	0.00	58.80	1	973	0.10%
2022/07/22	0	59.20	0	0.00	59.40	0	972	0.00%
2022/07/21	0	0.00	0	64.60	58.70	0	978	0.00%
2022/07/11	2	55.85	0	0.00	55.70	2	1,013	0.20%
2022/07/07	0	0.00	3	55.00	55.50	-3	1,020	-0.29%
2022/07/06	3	59.93	0	0.00	59.90	3	989	0.30%
2022/07/05	1	62.00	0	0.00	62.20	1	982	0.10%
2022/07/04	0	62.10	0	0.00	61.40	0	974	0.00%
2022/07/01	2	61.80	0	70.00	61.10	2	976	0.20%
2022/06/30	0	0.00	2	63.40	63.70	-2	963	-0.21%
2022/06/27	1	65.50	0	0.00	65.80	1	970	0.10%
2022/06/23	9	63.97	9	63.34	63.70	0	996	0.00%
2022/06/22	2	64.05	10	63.70	63.60	-8	1,038	-0.77%
2022/06/21	10	64.40	0	0.00	64.40	10	1,049	0.95%
2022/06/17	0	65.40	0	0.00	65.20	0	1,047	0.00%
2022/06/16	2	65.50	0	0.00	65.50	2	1,050	0.19%
2022/06/10	0	0.00	1	69.40	69.10	-1	1,108	-0.09%
2022/06/09	1	70.90	0	0.00	70.20	1	1,109	0.09%
2022/06/07	2	69.20	0	0.00	69.70	2	1,127	0.18%
2022/06/06	13	70.15	13	69.56	69.00	0	1,104	0.00%
2022/05/26	0	0.00	1	68.10	67.90	-1	1,070	-0.09%
2022/05/25	6	68.20	5	68.40	68.10	1	1,054	0.09%
2022/05/24	0	0.00	2	66.55	66.00	-2	1,027	-0.19%
2022/05/23	0	0.00	2	66.90	66.80	-2	1,028	-0.19%
2022/05/20	0	0.00	2	68.10	67.50	-2	1,041	-0.19%
2022/05/19	2	67.90	0	0.00	68.00	2	1,032	0.19%
2022/05/18	0	0.00	1	67.50	66.90	-1	1,022	-0.10%
2022/05/13	1	66.80	0	0.00	66.80	1	1,055	0.09%
2022/05/06	2	65.40	4	66.65	66.90	-2	1,143	-0.17%
2022/05/05	0	0.00	3	67.30	66.50	-3	1,168	-0.26%
2022/05/04	3	66.40	5	68.00	65.80	-2	1,182	-0.17%
2022/04/26	2	64.10	0	0.00	63.50	2	1,524	0.13%
2022/04/25	3	64.20	0	0.00	64.20	3	1,556	0.19%
2022/04/22	0	0.00	5	65.60	66.30	-5	1,557	-0.32%
2022/04/19	5	65.02	0	0.00	64.50	5	1,633	0.31%
2022/04/07	0	0.00	2	68.10	67.80	-2	2,734	-0.07%
2022/04/01	0	0.00	3	68.10	68.00	-3	2,791	-0.11%
2022/03/31	1	68.00	1	68.40	68.40	0	2,831	0.00%
2022/03/30	0	0.00	3	68.80	68.80	-3	2,902	-0.10%
2022/03/29	2	69.10	0	0.00	69.10	2	2,960	0.07%
2022/03/28	1	68.00	0	0.00	68.00	1	3,022	0.03%
2022/03/25	6	68.98	4	68.83	68.40	2	3,229	0.06%
2022/03/22	0	0.00	10	68.30	67.80	-10	4,243	-0.24%
2022/03/18	0	0.00	1	67.90	67.10	-1	4,685	-0.02%
2022/03/17	2	68.05	3	67.80	67.60	-1	4,722	-0.02%
2022/03/14	0	0.00	1	66.40	66.50	-1	4,721	-0.02%
2022/03/11	5	65.84	9	66.12	66.00	-4	4,752	-0.08%
2022/03/10	1	62.40	0	0.00	62.50	1	4,681	0.02%
2022/03/09	1	61.00	0	0.00	61.60	1	4,681	0.02%
2022/03/08	1	61.30	0	0.00	60.10	1	4,684	0.02%
2022/02/22	9	65.68	7	66.67	65.40	2	4,629	0.04%
2022/02/21	0	0.00	2	66.70	66.60	-2	4,621	-0.04%
2022/02/18	5	65.84	0	0.00	65.90	5	4,619	0.11%
2022/02/15	15	67.49	4	67.00	67.00	11	4,622	0.24%
2022/02/14	4	65.53	0	0.00	65.80	4	4,593	0.09%
2022/02/11	0	0.00	10	66.90	67.00	-10	4,581	-0.22%
2022/02/10	0	0.00	2	67.60	67.10	-2	4,574	-0.04%
2022/02/09	12	67.39	14	67.61	67.20	-2	4,552	-0.04%
2022/02/08	0	0.00	3	66.80	66.80	-3	4,501	-0.07%
2022/02/07	0	0.00	2	65.30	65.90	-2	4,487	-0.04%
2022/01/26	5	64.32	2	64.90	64.30	3	4,464	0.07%
2022/01/25	3	64.33	3	65.00	64.90	0	4,440	0.00%
2022/01/24	7	65.83	6	66.82	65.20	1	4,413	0.02%
2022/01/21	0	0.00	5	66.78	67.30	-5	4,311	-0.12%
2022/01/19	8	66.21	13	65.89	65.40	-5	4,162	-0.12%
2022/01/18	2	64.70	2	64.80	64.70	0	4,070	0.00%
2022/01/17	2	63.70	2	63.80	64.00	0	4,028	0.00%
2022/01/14	0	0.00	2	64.00	64.30	-2	4,008	-0.05%
2022/01/13	1	64.00	0	0.00	64.90	1	3,980	0.03%
2022/01/11	11	64.63	5	64.56	64.80	6	3,899	0.15%
2022/01/10	10	69.46	7	68.90	67.60	3	3,778	0.08%
2022/01/07	25	71.08	21	70.95	70.10	4	3,661	0.11%
2022/01/06	6	70.13	9	70.07	69.70	-3	3,361	-0.09%
2022/01/05	2	69.05	1	69.20	69.40	1	3,235	0.03%
2022/01/04	7	68.46	6	69.58	68.40	1	3,178	0.03%
2022/01/03	7	71.49	7	71.04	70.50	0	3,112	0.00%
2021/12/30	29	71.09	21	71.18	70.50	8	2,984	0.27%
2021/12/29	1	67.80	1	68.20	69.00	0	2,745	0.00%
2021/12/28	0	0.00	4	66.88	67.10	-4	2,704	-0.15%
2021/12/27	1	66.20	0	0.00	66.40	1	2,682	0.04%
2021/12/24	2	67.75	2	67.00	66.80	0	2,644	0.00%
2021/12/23	1	68.30	10	68.30	68.30	-9	2,567	-0.35%
2021/12/21	18	68.28	19	68.72	68.60	-1	2,412	-0.04%
2021/12/20	40	72.17	51	72.14	70.40	-11	2,188	-0.50%
2021/12/17	15	70.95	19	70.84	71.10	-4	1,816	-0.22%
2021/12/16	9	69.44	11	69.08	68.80	-2	1,375	-0.15%
2021/12/15	14	67.46	22	67.40	66.80	-8	1,098	-0.73%
2021/12/14	10	65.62	21	65.36	64.70	-11	813	-1.35%
2021/12/13	2	64.70	4	63.93	64.70	-2	640	-0.31%
2021/12/10	6	63.40	0	0.00	63.40	6	578	1.04%
2021/12/09	0	0.00	1	61.80	61.90	-1	510	-0.20%
2021/12/07	1	62.50	2	62.00	62.60	-1	488	-0.20%
2021/12/06	2	60.50	1	61.00	61.00	1	437	0.23%
2021/12/03	0	0.00	1	60.20	60.20	-1	433	-0.23%
2021/12/02	1	60.80	0	0.00	60.80	1	430	0.23%
2021/12/01	2	60.70	0	0.00	61.00	2	430	0.46%
2021/11/26	1	59.60	0	0.00	59.70	1	427	0.23%
2021/11/16	3	60.73	0	0.00	60.50	3	456	0.66%
2021/11/03	0	0.00	1	59.20	59.30	-1	483	-0.21%
2021/11/01	1	59.00	1	58.20	59.00	0	479	0.00%
2021/10/28	1	57.30	0	0.00	57.20	1	473	0.21%
2021/10/27	2	56.20	0	0.00	56.40	2	471	0.42%
2021/10/19	1	55.70	0	0.00	55.90	1	541	0.18%
2021/10/12	0	0.00	1	57.30	56.30	-1	633	-0.16%
2021/10/08	2	56.40	0	0.00	57.30	2	648	0.31%
2021/10/01	4	56.70	0	0.00	55.60	4	666	0.60%
2021/09/29	1	56.50	0	0.00	56.50	1	676	0.15%
2021/09/09	2	57.70	0	0.00	57.40	2	865	0.23%
2021/09/08	1	58.40	0	0.00	57.60	1	871	0.11%
2021/08/30	1	59.30	0	0.00	59.50	1	1,034	0.10%
2021/08/26	0	0.00	4	59.55	59.30	-4	1,068	-0.37%
2021/08/25	2	62.95	0	0.00	62.90	2	1,076	0.19%
2021/08/20	0	0.00	1	60.50	60.30	-1	1,087	-0.09%
2021/07/30	0	0.00	1	63.70	63.70	-1	2,075	-0.05%
2021/07/22	0	0.00	6	63.72	63.80	-6	2,062	-0.29%
2021/07/21	7	63.80	0	0.00	63.60	7	2,063	0.34%
2021/07/20	2	64.30	5	64.20	64.10	-3	2,056	-0.15%
2021/07/19	5	64.40	0	0.00	64.60	5	2,054	0.24%
2021/07/16	1	65.70	0	0.00	65.10	1	2,065	0.05%
2021/07/12	0	0.00	1	63.90	63.80	-1	2,013	-0.05%
2021/07/02	1	64.80	0	0.00	64.40	1	2,031	0.05%
2021/07/01	0	0.00	2	64.60	64.20	-2	2,020	-0.10%
2021/06/25	2	64.50	0	0.00	64.30	2	2,055	0.10%
2021/06/22	4	65.52	4	65.38	64.20	0	2,052	0.00%
2021/06/21	3	63.00	1	63.50	62.90	2	1,997	0.10%
2021/06/18	1	64.10	0	0.00	63.40	1	2,014	0.05%
2021/06/09	2	65.60	4	65.38	65.00	-2	2,014	-0.10%
2021/06/07	1	65.30	5	64.54	65.80	-4	1,965	-0.20%
2021/06/04	1	64.10	0	0.00	63.90	1	1,910	0.05%
2021/06/03	1	63.40	0	0.00	63.30	1	1,890	0.05%
2021/06/02	0	0.00	3	63.90	63.80	-3	1,873	-0.16%
2021/06/01	2	64.50	2	64.50	64.50	0	1,854	0.00%
2021/05/27	5	64.80	5	64.80	64.20	0	1,827	0.00%
2021/05/26	6	66.12	2	67.20	65.60	4	1,783	0.22%
2021/05/25	5	66.00	0	0.00	66.60	5	1,733	0.29%
2021/05/24	5	66.40	3	66.73	66.10	2	1,688	0.12%
2021/05/21	34	66.97	32	66.79	66.90	2	1,624	0.12%
2021/05/20	2	66.90	4	66.45	66.90	-2	1,554	-0.13%
2021/05/19	11	66.79	10	66.00	65.50	1	1,480	0.07%
2021/05/18	18	67.22	28	66.43	66.70	-10	1,390	-0.72%
2021/05/17	3	66.60	16	66.17	66.60	-13	1,106	-1.17%
2021/05/14	1	60.50	2	60.60	60.60	-1	920	-0.11%
2021/05/13	1	60.80	0	0.00	60.90	1	914	0.11%
2021/05/05	1	62.80	0	0.00	62.80	1	886	0.11%
2021/05/04	0	0.00	1	63.40	62.40	-1	891	-0.11%
2021/05/03	2	64.00	0	0.00	63.80	2	890	0.22%
2021/04/28	3	64.60	0	0.00	64.60	3	913	0.33%
2021/04/23	1	65.10	0	0.00	65.00	1	960	0.10%
2021/04/22	0	0.00	1	65.30	64.70	-1	975	-0.10%
2021/04/21	3	65.90	2	65.80	65.80	1	971	0.10%
2021/04/16	2	65.80	2	65.70	66.00	0	1,057	0.00%
2021/04/14	3	64.40	0	0.00	64.30	3	1,126	0.27%
2021/04/12	0	0.00	3	65.30	65.10	-3	1,262	-0.24%
2021/04/09	1	65.60	0	0.00	65.40	1	1,306	0.08%
2021/03/29	6	65.62	1	65.90	65.50	5	1,646	0.30%
2021/03/24	1	65.40	0	0.00	65.20	1	1,630	0.06%
2021/03/23	1	65.50	0	0.00	65.50	1	1,622	0.06%
2021/03/22	0	0.00	2	65.85	65.60	-2	1,611	-0.12%
2021/03/17	2	65.20	1	64.90	65.00	1	1,606	0.06%
2021/03/11	0	0.00	1	64.40	64.10	-1	1,649	-0.06%
2021/03/10	0	64.10	0	64.10	64.00	0	1,665	0.00%
2021/03/09	5	62.54	0	0.00	62.80	5	1,708	0.29%
2021/03/03	0	0.00	2	62.30	62.90	-2	1,762	-0.11%
2021/03/02	0.5	63.60	0	0.00	62.60	0.5	1,776	0.03%
2021/02/25	0.5	63.82	0	0.00	63.40	0.5	1,802	0.03%
2021/02/18	0	0.00	1	63.80	64.00	-1	1,960	-0.05%
2021/02/01	2	62.80	1	62.20	62.80	1	1,966	0.05%
2021/01/25	1	66.70	1	66.30	66.30	0	1,938	0.00%
2021/01/22	1	65.10	1	65.30	65.40	0	1,922	0.00%
2021/01/18	2	66.50	0	0.00	66.70	2	1,858	0.11%
2021/01/14	0	0.00	1	66.70	66.70	-1	1,811	-0.06%
2021/01/12	2	65.70	2	65.80	65.50	0	1,783	0.00%
2021/01/11	1	67.30	0	0.00	67.10	1	1,742	0.06%
2021/01/08	4	68.58	3	69.07	68.60	1	1,694	0.06%
2021/01/07	2	69.05	2	69.10	69.20	0	1,635	0.00%
2021/01/06	12	69.45	2	69.40	69.40	10	1,609	0.62%
2021/01/05	8	71.88	8	71.76	71.30	0	1,542	0.00%
2021/01/04	1	70.80	5	70.30	70.80	-4	1,453	-0.28%
2020/12/31	5	69.80	11	70.90	69.90	-6	1,401	-0.43%
2020/12/30	42	69.69	49	69.46	70.10	-7	1,287	-0.54%
2020/12/29	7	66.20	1	64.60	66.20	6	997	0.60%
2020/12/24	1	63.90	0	0.00	64.10	1	964	0.10%
2020/12/23	2	63.80	0	0.00	63.70	2	961	0.21%
2020/12/17	0	0.00	1	64.70	64.50	-1	992	-0.10%
2020/12/16	1	65.30	2	65.15	64.60	-1	1,011	-0.10%
2020/12/14	0	0.00	2	63.90	64.80	-2	1,044	-0.19%
2020/12/11	1	63.60	7	65.01	63.70	-6	1,055	-0.57%
2020/12/10	1	64.70	6	64.87	64.70	-5	1,041	-0.48%
2020/12/07	3	67.30	2	67.15	66.80	1	1,012	0.10%
2020/12/04	17	68.18	2	68.40	68.10	15	995	1.51%
2020/12/03	2	68.40	10	68.08	67.60	-8	976	-0.82%
2020/12/02	9	67.41	6	67.00	67.50	3	932	0.32%
2020/12/01	1	65.80	21	65.70	65.70	-20	914	-2.19%
2020/11/30	3	66.30	1	66.60	66.10	2	913	0.22%
2020/11/27	1	67.00	1	66.70	66.90	0	913	0.00%
2020/11/25	1	66.00	0	0.00	65.50	1	913	0.11%
2020/11/24	0	0.00	1	67.10	65.40	-1	912	-0.11%
2020/11/23	23	67.44	0	0.00	66.80	23	897	2.56%
2020/11/20	3	66.80	4	66.80	67.10	-1	895	-0.11%
2020/11/19	5	64.76	4	65.18	65.40	1	843	0.12%
2020/11/12	0	0.00	2	62.50	62.40	-2	982	-0.20%
2020/11/05	3	62.00	0	0.00	61.90	3	1,073	0.28%
2020/10/26	0	0.00	1	62.30	62.30	-1	1,239	-0.08%
2020/10/21	0	0.00	1	62.30	62.80	-1	1,321	-0.08%
2020/10/20	0	0.00	3	61.50	61.60	-3	1,380	-0.22%
2020/10/19	1	62.10	0	0.00	62.00	1	1,399	0.07%
2020/10/16	1	61.90	0	0.00	61.30	1	1,416	0.07%
2020/10/15	0	0.00	2	61.80	62.20	-2	1,439	-0.14%
2020/09/29	1	63.00	1	63.00	62.70	0	1,962	0.00%
2020/09/24	4	64.48	0	0.00	64.20	4	2,378	0.17%
2020/09/22	1	65.90	0	0.00	66.20	1	2,589	0.04%
2020/09/21	1	66.00	0	0.00	67.00	1	2,784	0.04%
2020/09/18	0	0.00	1	68.30	66.00	-1	2,818	-0.04%
2020/09/16	107	67.57	106	67.79	67.50	1	2,937	0.03%	大買/大賣/
2020/09/15	0	0.00	1	67.10	67.10	-1	2,988	-0.03%
2020/09/11	1	65.90	1	65.70	65.60	0	3,323	0.00%
2020/09/09	0	0.00	3	66.17	66.90	-3	3,382	-0.09%
2020/09/08	2	66.65	0	0.00	66.50	2	3,428	0.06%
2020/09/04	0	0.00	5	66.00	67.40	-5	3,543	-0.14%
2020/09/03	2	66.85	2	66.90	66.70	0	3,683	0.00%
2020/09/01	2	66.85	0	0.00	66.80	2	3,727	0.05%
2020/08/28	1	68.10	1	68.00	68.00	0	3,784	0.00%
2020/08/26	0	0.00	1	70.60	68.80	-1	4,086	-0.02%
2020/08/25	1	69.60	1	67.70	69.60	0	4,086	0.00%
2020/08/24	0	0.00	3	66.80	66.80	-3	4,102	-0.07%
2020/08/21	2	65.30	0	0.00	65.50	2	4,226	0.05%
2020/08/20	1	69.30	0	0.00	63.90	1	4,228	0.02%
2020/08/19	0	0.00	3	70.07	69.80	-3	4,160	-0.07%
2020/08/18	1	71.50	9	71.93	71.40	-8	4,154	-0.19%
2020/08/17	5	70.66	4	70.95	71.20	1	4,136	0.02%
2020/08/14	5	69.68	0	0.00	69.90	5	4,155	0.12%
2020/08/13	5	70.06	6	70.20	69.70	-1	4,194	-0.02%
2020/08/12	2	69.30	0	0.00	69.50	2	4,205	0.05%
2020/08/11	0	0.00	2	69.95	69.50	-2	4,280	-0.05%
2020/08/05	2	69.95	1	69.80	70.00	1	4,452	0.02%
2020/08/04	1	68.90	6	69.67	69.20	-5	4,476	-0.11%
2020/08/03	2	68.10	1	68.00	68.10	1	4,519	0.02%
2020/07/31	1	66.50	1	66.30	66.60	0	4,653	0.00%
2020/07/30	4	68.25	1	68.30	67.60	3	4,744	0.06%
2020/07/29	1	68.10	5	67.76	67.90	-4	4,741	-0.08%
2020/07/28	3	66.93	2	67.70	66.40	1	4,731	0.02%
2020/07/27	3	66.30	1	66.50	66.30	2	4,713	0.04%
2020/07/24	9	67.40	4	66.80	66.50	5	4,702	0.11%
2020/07/22	2	70.40	1	71.20	70.40	1	4,667	0.02%
2020/07/21	1	70.50	1	70.90	70.50	0	4,689	0.00%
2020/07/20	3	69.10	4	70.08	68.80	-1	4,672	-0.02%
2020/07/17	3	73.23	5	75.20	73.30	-2	4,663	-0.04%
2020/07/16	3	73.83	1	73.90	74.30	2	4,623	0.04%
2020/07/15	2	74.10	1	74.60	73.50	1	4,613	0.02%
2020/07/14	0	0.00	2	75.60	74.50	-2	4,613	-0.04%
2020/07/13	5	76.24	11	75.65	76.60	-6	4,602	-0.13%
2020/07/10	15	73.92	3	73.90	73.50	12	4,566	0.26%
2020/07/09	18	77.35	5	76.74	76.20	13	4,497	0.29%
2020/07/08	7	78.37	2	78.50	78.20	5	4,419	0.11%
2020/07/07	19	78.29	15	78.51	78.00	4	4,417	0.09%
2020/07/06	28	80.06	47	80.50	80.70	-19	4,331	-0.44%
2020/07/03	9	76.56	14	76.04	76.50	-5	4,153	-0.12%
2020/07/02	2	74.50	4	74.95	75.50	-2	4,088	-0.05%
2020/07/01	10	74.28	9	74.47	74.20	1	4,022	0.02%
2020/06/30	14	73.41	20	73.44	73.60	-6	3,903	-0.15%
2020/06/29	7	69.79	7	69.73	70.20	0	3,721	0.00%
2020/06/24	21	69.98	22	70.27	69.70	-1	3,703	-0.03%
2020/06/23	2	68.15	2	68.10	68.20	0	3,621	0.00%
2020/06/22	3	68.50	2	69.20	67.80	1	3,592	0.03%
2020/06/19	76	69.18	102	69.48	68.90	-26	3,544	-0.73%	大賣/
2020/06/18	44	66.88	18	66.74	67.50	26	3,367	0.77%
2020/06/17	1	65.50	11	65.02	65.20	-10	3,229	-0.31%
2020/06/16	20	65.14	18	64.81	64.80	2	3,239	0.06%
2020/06/15	23	64.10	25	64.17	64.20	-2	3,250	-0.06%
2020/06/12	2	62.80	0	0.00	63.00	2	3,217	0.06%
2020/06/11	2	64.20	1	64.80	63.40	1	3,183	0.03%
2020/06/10	33	66.08	34	66.00	66.00	-1	3,142	-0.03%
2020/06/09	5	64.58	1	64.40	64.30	4	3,041	0.13%
2020/06/08	1	64.30	0	0.00	64.20	1	3,047	0.03%
2020/06/05	1	64.20	1	64.30	64.20	0	3,031	0.00%
2020/06/04	13	63.65	3	64.13	63.60	10	3,030	0.33%
2020/06/03	42	65.31	114	65.86	64.50	-72	2,990	-2.41%	大賣/
2020/06/02	91	64.30	26	64.56	65.30	65	2,782	2.34%
2020/06/01	6	62.75	4	62.78	62.50	2	2,682	0.07%
2020/05/29	1	62.80	6	62.57	62.30	-5	2,655	-0.19%
2020/05/28	29	63.61	28	63.84	61.80	1	2,616	0.04%
2020/05/27	4	61.98	6	61.97	61.50	-2	2,490	-0.08%
2020/05/22	0	0.00	2	61.20	61.00	-2	2,467	-0.08%
2020/05/21	7	62.90	13	63.14	62.60	-6	2,445	-0.25%
2020/05/20	9	62.37	0	0.00	62.50	9	2,388	0.38%
2020/05/19	5	62.30	0	0.00	61.50	5	2,340	0.21%
2020/05/18	3	62.17	3	62.33	61.80	0	2,313	0.00%
2020/05/14	6	61.03	21	60.50	59.70	-15	2,213	-0.68%
2020/05/13	16	62.51	7	62.03	61.50	9	2,209	0.41%
2020/05/12	2	60.90	1	60.60	61.20	1	2,145	0.05%
2020/05/11	2	60.30	7	60.11	60.40	-5	2,131	-0.23%
2020/05/08	8	60.64	5	60.68	60.40	3	2,139	0.14%
2020/05/07	46	61.43	49	61.36	61.80	-3	2,069	-0.14%
2020/05/06	8	57.31	3	57.13	58.10	5	1,943	0.26%
2020/04/30	0	0.00	1	52.60	52.90	-1	1,834	-0.05%
2020/04/28	1	52.80	1	52.00	52.00	0	1,845	0.00%
2020/04/24	0	0.00	1	53.00	52.70	-1	1,842	-0.05%
2020/04/23	3	52.03	1	52.00	51.70	2	1,808	0.11%
2020/04/22	0	0.00	4	50.24	51.50	-4	1,805	-0.22%
2020/04/21	7	53.46	6	52.80	51.50	1	1,794	0.06%
2020/04/20	5	52.72	1	53.20	53.50	4	1,773	0.23%
2020/04/17	1	53.50	6	53.75	53.00	-5	1,762	-0.28%
2020/04/16	6	53.58	4	53.58	53.60	2	1,752	0.11%
2020/04/14	1	52.20	3	52.27	52.20	-2	1,712	-0.12%
2020/04/13	1	51.80	1	52.00	51.00	0	1,698	0.00%
2020/04/10	3	51.83	3	51.10	51.70	0	1,680	0.00%
2020/04/09	6	51.37	4	51.35	51.20	2	1,635	0.12%
2020/04/08	3	49.73	2	49.65	49.80	1	1,617	0.06%
2020/04/07	27	49.47	25	49.55	49.60	2	1,644	0.12%
2020/04/06	5	46.15	13	45.89	49.35	-8	1,612	-0.50%
2020/04/01	2	45.43	2	45.50	45.60	0	1,581	0.00%
2020/03/31	3	45.30	2	46.50	45.20	1	1,589	0.06%
2020/03/30	10	45.93	3	45.73	45.85	7	1,633	0.43%
2020/03/27	5	44.52	4	44.56	44.50	1	1,597	0.06%
2020/03/26	0	0.00	1	42.20	42.50	-1	1,553	-0.06%
2020/03/25	2	41.90	0	0.00	41.65	2	1,562	0.13%
2020/03/20	1	41.90	1	41.70	41.55	0	1,539	0.00%
2020/03/19	0	0.00	9	39.44	39.50	-9	1,500	-0.60%
2020/03/18	2	43.25	0	0.00	41.20	2	1,457	0.14%
2020/03/16	1	45.00	0	0.00	45.00	1	1,425	0.07%
2020/03/13	1	43.85	1	44.10	44.50	0	1,401	0.00%
2020/03/12	1	49.00	5	50.74	48.60	-4	1,351	-0.30%
2020/03/02	0	0.00	1	58.50	58.40	-1	1,256	-0.08%
2020/02/27	2	58.80	7	58.31	57.30	-5	1,272	-0.39%
2020/02/24	2	57.90	0	0.00	57.80	2	1,237	0.16%
2020/02/19	1	60.00	3	59.83	58.90	-2	1,222	-0.16%
2020/02/18	0	0.00	5	59.12	59.40	-5	1,209	-0.41%
2020/02/14	1	60.00	1	60.50	59.30	0	1,192	0.00%
2020/02/12	9	58.38	2	58.30	58.10	7	1,112	0.63%
2020/02/11	9	57.41	8	56.94	58.20	1	1,077	0.09%
2020/02/07	2	53.00	2	53.20	53.40	0	1,035	0.00%
2020/02/06	0	0.00	1	52.50	52.00	-1	1,005	-0.10%
2020/02/05	3	52.00	0	0.00	51.70	3	1,006	0.30%
2020/02/03	2	52.25	10	52.25	52.10	-8	991	-0.81%
2020/01/31	2	56.15	0	0.00	56.10	2	970	0.21%
2020/01/30	3	57.57	1	58.10	55.60	2	961	0.21%
2020/01/20	2	59.45	0	0.00	59.40	2	922	0.22%
2020/01/17	0	0.00	2	59.50	59.50	-2	918	-0.22%
2020/01/16	0	0.00	2	59.60	59.40	-2	916	-0.22%
2020/01/15	1	59.50	0	0.00	59.40	1	923	0.11%
2020/01/14	1	59.60	0	0.00	59.60	1	913	0.11%
2020/01/10	1	58.40	0	0.00	58.40	1	920	0.11%
2020/01/09	2	58.70	0	0.00	58.10	2	908	0.22%
2020/01/08	1	57.90	0	0.00	57.70	1	914	0.11%
2020/01/06	2	58.80	0	0.00	58.90	2	899	0.22%
2020/01/03	0	0.00	2	59.60	59.40	-2	903	-0.22%
2020/01/02	2	60.70	1	60.80	60.50	1	902	0.11%
2019/12/31	3	60.30	2	60.55	60.10	1	873	0.11%
2019/12/26	2	60.45	3	60.47	60.00	-1	835	-0.12%
2019/12/25	9	60.39	5	60.26	60.10	4	828	0.48%
2019/12/23	1	58.80	0	0.00	58.70	1	788	0.13%
2019/12/20	0	0.00	3	58.90	59.20	-3	788	-0.38%
2019/12/19	3	58.23	0	0.00	58.80	3	787	0.38%
2019/12/16	1	57.50	0	0.00	57.50	1	768	0.13%
2019/12/12	4	57.88	1	57.50	57.50	3	775	0.39%
2019/12/11	1	58.00	0	0.00	57.80	1	780	0.13%
2019/12/10	2	58.20	0	0.00	57.90	2	779	0.26%
2019/12/09	2	58.60	0	0.00	58.40	2	776	0.26%
2019/12/05	2	58.60	0	0.00	58.40	2	779	0.26%
2019/12/04	0	0.00	1	57.80	57.80	-1	776	-0.13%
2019/11/29	2	59.30	2	59.20	58.80	0	783	0.00%
2019/11/26	6	59.95	5	59.72	59.80	1	796	0.13%
2019/11/19	2	59.05	0	0.00	59.10	2	781	0.26%
2019/11/15	3	59.47	2	59.80	58.90	1	800	0.12%
2019/11/14	1	58.00	0	0.00	58.00	1	792	0.13%
2019/11/13	5	58.44	1	58.30	58.30	4	797	0.50%
2019/11/11	0	0.00	6	57.73	57.00	-6	837	-0.72%
2019/11/08	1	59.00	0	0.00	58.60	1	834	0.12%
2019/11/06	0	0.00	4	58.68	58.60	-4	826	-0.48%
2019/11/01	3	58.60	2	58.80	59.00	1	854	0.12%
2019/10/30	0	0.00	1	57.80	57.70	-1	856	-0.12%
2019/10/28	0	0.00	1	58.00	58.20	-1	855	-0.12%
2019/10/25	0	0.00	1	58.90	58.70	-1	856	-0.12%
2019/10/23	0	0.00	20	59.00	58.60	-20	882	-2.27%
2019/10/22	0	0.00	1	60.10	60.00	-1	882	-0.11%
2019/10/21	3	59.90	0	0.00	59.80	3	887	0.34%
2019/10/16	1	58.00	1	57.90	57.90	0	904	0.00%
2019/10/09	2	56.75	0	0.00	56.30	2	969	0.21%
2019/10/08	3	57.00	38	57.18	56.60	-35	977	-3.58%
2019/10/07	1	58.10	0	0.00	58.00	1	1,010	0.10%
2019/10/03	0	0.00	1	59.50	58.70	-1	1,101	-0.09%
2019/10/02	0	0.00	3	59.00	58.90	-3	1,137	-0.26%
2019/10/01	5	59.20	0	0.00	59.10	5	1,152	0.43%
2019/09/27	21	59.84	5	59.80	59.70	16	1,157	1.38%
2019/09/26	1	58.70	0	0.00	58.50	1	1,159	0.09%
2019/09/24	10	59.82	9	59.90	59.60	1	1,189	0.08%
2019/09/20	4	59.15	3	59.37	59.20	1	1,226	0.08%
2019/09/18	1	58.50	1	58.60	58.30	0	1,279	0.00%
2019/09/17	11	58.23	5	58.38	58.10	6	1,334	0.45%
2019/09/16	0	0.00	4	60.03	59.10	-4	1,388	-0.29%
2019/09/11	2	60.20	11	60.15	60.10	-9	1,447	-0.62%
2019/09/10	0	0.00	6	60.60	60.10	-6	1,488	-0.40%
2019/09/09	0	0.00	2	60.50	60.50	-2	1,531	-0.13%
2019/09/06	1	61.70	0	0.00	61.50	1	1,542	0.06%
2019/09/05	2	61.85	0	0.00	61.50	2	1,598	0.13%
2019/09/04	1	62.00	0	0.00	61.80	1	1,655	0.06%
2019/09/03	1	63.00	0	0.00	62.60	1	1,675	0.06%
2019/09/02	3	62.87	2	62.95	63.40	1	1,691	0.06%
2019/08/30	0	0.00	4	61.33	61.10	-4	1,678	-0.24%
2019/08/28	1	61.50	2	61.50	61.50	-1	1,707	-0.06%
2019/08/27	2	59.80	0	0.00	60.70	2	1,708	0.12%
2019/08/26	5	60.16	0	0.00	59.20	5	1,718	0.29%
2019/08/23	2	60.90	1	60.50	60.70	1	1,721	0.06%
2019/08/21	0	0.00	6	61.72	61.30	-6	1,774	-0.34%
2019/08/16	5	61.70	1	60.70	60.70	4	1,777	0.23%
2019/08/15	7	60.07	2	61.65	61.20	5	1,779	0.28%
2019/08/14	16	61.41	2	61.50	60.80	14	1,778	0.79%
2019/08/13	8	63.54	13	63.00	62.70	-5	1,743	-0.29%
2019/08/12	5	64.38	6	64.20	63.70	-1	1,753	-0.06%
2019/08/08	0	0.00	2	64.00	64.00	-2	1,761	-0.11%
2019/08/06	6	59.80	5	60.50	62.60	1	1,835	0.05%
2019/08/05	6	64.62	0	0.00	63.80	6	1,886	0.32%
2019/08/02	1	66.00	0	0.00	65.80	1	1,979	0.05%
2019/08/01	3	67.20	2	66.90	67.00	1	2,037	0.05%
2019/07/30	0	0.00	1	67.60	67.30	-1	2,097	-0.05%
2019/07/29	0	0.00	4	67.88	68.10	-4	2,127	-0.19%
2019/07/26	5	68.56	1	68.70	68.20	4	2,181	0.18%
2019/07/25	2	68.70	1	68.70	68.90	1	2,228	0.04%
2019/07/24	6	68.28	1	68.30	68.00	5	2,220	0.23%
2019/07/23	4	67.73	1	67.80	67.60	3	2,220	0.14%
2019/07/22	2	68.50	0	0.00	68.40	2	2,215	0.09%
2019/07/19	0	0.00	3	68.27	68.60	-3	2,211	-0.14%
2019/07/18	3	69.03	3	69.40	68.00	0	2,203	0.00%
2019/07/17	9	69.01	10	68.93	69.00	-1	2,185	-0.05%
2019/07/16	28	68.27	10	68.38	68.20	18	2,160	0.83%
2019/07/12	1	67.50	3	67.70	67.50	-2	2,138	-0.09%
2019/07/11	9	67.08	10	67.00	67.00	-1	2,128	-0.05%
2019/07/10	7	67.94	22	68.19	68.00	-15	2,090	-0.72%
2019/07/09	11	70.19	11	70.33	70.00	0	2,063	0.00%
2019/07/08	10	68.98	2	69.40	69.80	8	2,032	0.39%
2019/07/05	1	68.50	1	68.70	68.60	0	2,008	0.00%
2019/07/04	1	67.60	1	67.70	67.60	0	1,997	0.00%
2019/07/03	1	66.80	0	0.00	67.10	1	1,994	0.05%
2019/07/02	3	67.43	0	0.00	67.50	3	2,012	0.15%
2019/06/28	2	66.15	0	0.00	66.00	2	2,001	0.10%
2019/06/27	1	67.60	0	0.00	66.80	1	1,987	0.05%
2019/06/26	0	0.00	1	68.00	67.10	-1	1,973	-0.05%
2019/06/25	9	67.93	0	0.00	67.70	9	1,965	0.46%
2019/06/24	0	0.00	1	69.30	69.20	-1	1,935	-0.05%
2019/06/21	3	73.33	2	74.50	73.40	1	1,889	0.05%
2019/06/20	1	73.20	3	73.27	73.20	-2	1,840	-0.11%
2019/06/19	0	0.00	6	72.48	72.40	-6	1,868	-0.32%
2019/06/18	1	71.00	3	71.50	71.80	-2	2,009	-0.10%
2019/06/17	2	69.80	3	70.07	70.50	-1	1,990	-0.05%
2019/06/14	4	69.03	5	69.06	68.90	-1	1,964	-0.05%
2019/06/13	4	69.30	5	69.72	68.80	-1	1,967	-0.05%
2019/06/12	1	66.60	4	68.88	69.70	-3	1,949	-0.15%
2019/06/11	4	67.30	6	67.63	67.70	-2	1,919	-0.10%
2019/06/10	3	68.20	0	0.00	68.00	3	1,937	0.15%
2019/06/06	0	0.00	3	66.77	67.10	-3	1,968	-0.15%
2019/06/05	7	66.54	2	66.20	66.10	5	2,015	0.25%
2019/05/31	3	68.70	0	0.00	68.60	3	2,187	0.14%
2019/05/30	1	68.30	0	0.00	68.90	1	2,231	0.04%
2019/05/29	5	68.64	5	68.36	67.60	0	2,294	0.00%
2019/05/28	6	68.48	5	68.56	68.90	1	2,292	0.04%
2019/05/24	1	66.40	0	0.00	65.30	1	2,301	0.04%
2019/05/23	0	0.00	2	66.05	65.70	-2	2,299	-0.09%
2019/05/21	3	64.43	2	65.00	64.70	1	2,312	0.04%
2019/05/20	1	65.00	0	0.00	65.00	1	2,331	0.04%
2019/05/17	4	64.95	0	0.00	64.40	4	2,356	0.17%
2019/05/16	6	66.77	6	66.83	65.50	0	2,368	0.00%
2019/05/15	3	66.13	2	66.00	66.00	1	2,369	0.04%
2019/05/14	4	62.30	4	64.05	65.30	0	2,374	0.00%
2019/05/13	22	66.91	18	67.57	65.00	4	2,366	0.17%
2019/05/10	23	73.31	15	73.39	71.20	8	2,312	0.35%
2019/05/09	6	77.60	0	0.00	76.40	6	2,228	0.27%
2019/05/08	0	0.00	1	78.30	78.00	-1	2,178	-0.05%
2019/05/07	0	0.00	2	77.50	77.50	-2	2,165	-0.09%
2019/05/06	9	76.54	0	0.00	76.10	9	2,197	0.41%
2019/05/03	8	78.18	6	79.20	78.10	2	2,216	0.09%
2019/05/02	3	76.83	11	76.97	77.90	-8	2,177	-0.37%
2019/04/30	3	75.20	4	75.40	75.50	-1	2,145	-0.05%
2019/04/26	0	0.00	1	74.50	74.50	-1	2,409	-0.04%
2019/04/25	0	0.00	1	73.80	74.60	-1	2,529	-0.04%
2019/04/23	0	0.00	1	74.10	74.10	-1	2,539	-0.04%
2019/04/22	0	0.00	1	74.50	73.50	-1	2,534	-0.04%
2019/04/18	1	76.20	2	74.70	74.60	-1	2,593	-0.04%
2019/04/15	9	75.38	8	74.93	75.20	1	2,663	0.04%
2019/04/11	5	76.92	1	77.60	76.40	4	2,660	0.15%
2019/04/10	4	77.20	1	77.30	77.20	3	2,656	0.11%
2019/04/09	4	78.08	0	0.00	78.10	4	2,686	0.15%
2019/04/08	3	79.00	2	79.10	78.60	1	2,744	0.04%
2019/04/03	3	78.00	3	78.13	78.00	0	2,724	0.00%
2019/04/02	2	77.40	0	0.00	77.30	2	2,723	0.07%
2019/04/01	0	0.00	4	77.75	77.50	-4	2,722	-0.15%
2019/03/29	1	77.30	8	77.06	77.50	-7	2,721	-0.26%
2019/03/28	4	76.05	0	0.00	76.00	4	2,744	0.15%
2019/03/27	1	76.60	3	76.93	76.60	-2	2,763	-0.07%
2019/03/26	6	76.43	1	76.20	76.30	5	2,823	0.18%
2019/03/25	4	76.70	7	76.64	76.40	-3	2,851	-0.11%
2019/03/22	5	78.50	2	78.35	78.10	3	2,902	0.10%
2019/03/21	44	81.05	38	80.54	79.20	6	2,870	0.21%
2019/03/20	0	0.00	4	78.45	78.50	-4	2,721	-0.15%
2019/03/19	0	0.00	2	77.70	77.50	-2	2,731	-0.07%
2019/03/18	3	77.30	2	77.80	77.30	1	2,780	0.04%
2019/03/15	7	77.94	1	79.30	77.30	6	2,810	0.21%
2019/03/14	3	78.57	2	78.60	78.50	1	2,825	0.04%
2019/03/13	1	79.20	6	78.52	78.30	-5	2,905	-0.17%
2019/03/12	4	78.08	1	78.70	77.60	3	2,904	0.10%
2019/03/11	7	77.36	9	77.98	78.30	-2	2,904	-0.07%
2019/03/08	33	77.38	34	77.61	76.60	-1	2,901	-0.03%
2019/03/06	1	76.50	1	76.10	75.90	0	2,805	0.00%
2019/03/05	15	76.76	14	76.55	75.80	1	2,873	0.03%
2019/03/04	1	76.80	11	75.77	76.30	-10	2,850	-0.35%
2019/02/26	4	74.75	5	74.94	74.00	-1	2,839	-0.04%
2019/02/22	0	0.00	1	73.90	73.80	-1	2,901	-0.03%
2019/02/21	0	0.00	4	73.85	73.80	-4	2,933	-0.14%
2019/02/20	4	72.90	2	73.30	72.80	2	2,975	0.07%
2019/02/19	4	72.90	10	73.17	73.50	-6	3,012	-0.20%
2019/02/18	5	71.72	2	71.50	71.50	3	3,041	0.10%
2019/02/15	8	72.84	0	0.00	72.50	8	3,085	0.26%
2019/02/14	10	74.50	19	74.48	74.40	-9	3,133	-0.29%
2019/02/13	2	72.90	2	72.60	73.80	0	3,155	0.00%
2019/02/12	9	73.98	3	74.23	73.30	6	3,316	0.18%
2019/02/11	4	75.25	5	75.44	75.00	-1	3,353	-0.03%
2019/01/30	1	76.00	1	76.30	76.30	0	3,433	0.00%
2019/01/28	5	75.12	5	75.10	75.50	0	3,617	0.00%
2019/01/25	7	76.17	2	76.50	76.30	5	3,645	0.14%
2019/01/24	11	78.16	7	79.19	77.40	4	3,687	0.11%
2019/01/23	0	0.00	4	78.25	78.30	-4	3,698	-0.11%
2019/01/22	5	78.50	0	0.00	77.50	5	3,710	0.13%
2019/01/21	6	77.27	6	77.37	77.30	0	3,709	0.00%
2019/01/18	145	78.76	148	79.65	77.20	-3	3,689	-0.08%	大買/大賣/
2019/01/17	23	77.32	33	77.57	78.40	-10	3,472	-0.29%
2019/01/14	0	0.00	1	73.60	73.60	-1	3,432	-0.03%
2019/01/11	1	73.00	0	0.00	73.50	1	3,444	0.03%
2019/01/10	3	73.80	2	74.00	73.70	1	3,425	0.03%
2019/01/09	6	76.82	3	77.20	76.70	3	3,393	0.09%
2019/01/08	7	77.06	26	76.48	76.10	-19	3,392	-0.56%
2019/01/03	2	75.30	10	75.20	74.40	-8	3,460	-0.23%
2019/01/02	2	74.50	2	75.40	74.80	0	3,470	0.00%
2018/12/28	15	75.49	0	0.00	75.00	15	3,484	0.43%
2018/12/27	33	76.83	35	77.24	76.50	-2	3,484	-0.06%
2018/12/24	1	76.30	2	75.50	75.40	-1	3,407	-0.03%
2018/12/22	3	76.30	2	76.20	75.80	1	3,409	0.03%
2018/12/21	17	76.28	17	75.24	76.10	0	3,426	0.00%
2018/12/20	3	74.53	3	75.20	73.90	0	3,477	0.00%
2018/12/19	8	75.51	14	77.12	74.80	-6	3,462	-0.17%
2018/12/18	8	77.85	10	78.60	77.70	-2	3,436	-0.06%
2018/12/17	12	79.68	8	79.50	78.70	4	3,408	0.12%
2018/12/14	1	77.40	1	77.20	78.10	0	3,350	0.00%
2018/12/11	52	78.07	50	77.86	78.20	2	3,336	0.06%
2018/12/10	2	76.40	2	76.05	77.00	0	3,333	0.00%
2018/12/07	2	75.05	3	75.07	75.70	-1	3,292	-0.03%
2018/12/06	12	75.98	1	79.50	73.00	11	3,261	0.34%
2018/12/05	0	0.00	4	77.20	78.00	-4	3,165	-0.13%
2018/12/04	0	0.00	7	77.80	77.10	-7	3,163	-0.22%
2018/12/03	8	77.65	3	77.73	77.90	5	3,156	0.16%
2018/11/29	2	75.20	6	75.53	74.30	-4	3,089	-0.13%
2018/11/28	3	74.00	7	74.16	74.00	-4	3,045	-0.13%
2018/11/26	8	71.00	3	70.87	71.50	5	2,978	0.17%
2018/11/22	3	71.53	2	71.50	69.30	1	3,072	0.03%
2018/11/21	10	71.13	9	71.12	71.70	1	3,042	0.03%
2018/11/20	3	69.13	2	68.60	69.60	1	2,999	0.03%
2018/11/19	3	68.00	3	69.30	69.30	0	2,978	0.00%
2018/11/16	4	66.93	4	67.35	66.80	0	2,939	0.00%
2018/11/15	0	0.00	9	66.57	67.10	-9	2,920	-0.31%
2018/11/14	10	66.03	2	67.00	65.50	8	2,898	0.28%
2018/11/13	6	64.90	6	65.52	66.20	0	2,870	0.00%
2018/11/12	5	64.72	3	64.87	64.40	2	2,895	0.07%
2018/11/09	37	65.22	35	65.15	65.30	2	2,911	0.07%
2018/11/08	2	62.60	17	64.52	63.20	-15	2,768	-0.54%
2018/11/07	5	63.30	11	62.87	64.20	-6	2,763	-0.22%
2018/11/06	13	62.83	13	63.72	61.50	0	2,824	0.00%
2018/11/05	8	61.90	8	61.93	61.60	0	3,068	0.00%
2018/11/02	25	60.63	22	59.24	59.10	3	3,064	0.10%
2018/11/01	3	58.17	8	58.55	59.10	-5	3,096	-0.16%
2018/10/31	3	55.93	5	55.86	56.90	-2	3,100	-0.06%
2018/10/30	16	52.01	14	52.29	52.00	2	3,059	0.07%
2018/10/29	12	53.32	1	54.10	53.20	11	3,073	0.36%
2018/10/26	0	0.00	1	55.30	55.40	-1	3,076	-0.03%
2018/10/25	3	54.67	4	54.75	55.10	-1	3,081	-0.03%
2018/10/23	5	57.90	5	59.50	57.60	0	3,109	0.00%
2018/10/17	0	0.00	2	57.00	56.70	-2	3,122	-0.06%
2018/10/16	1	55.60	1	55.90	55.70	0	3,129	0.00%
2018/10/15	3	55.10	7	54.91	54.50	-4	3,111	-0.13%
2018/10/12	8	52.21	3	53.17	54.20	5	3,089	0.16%
2018/10/09	6	63.27	0	0.00	64.10	6	3,001	0.20%
2018/10/05	1	63.20	6	63.18	62.80	-5	3,024	-0.17%
2018/10/04	2	67.30	0	0.00	67.00	2	3,004	0.07%
2018/10/02	2	68.60	2	69.80	68.50	0	3,057	0.00%
2018/10/01	2	69.00	2	69.60	69.10	0	3,091	0.00%
2018/09/27	18	70.97	19	70.72	69.80	-1	3,194	-0.03%
2018/09/26	0	0.00	6	67.92	69.00	-6	3,150	-0.19%
2018/09/25	4	67.65	4	68.20	68.00	0	3,177	0.00%
2018/09/21	5	67.76	2	68.00	67.50	3	3,171	0.09%
2018/09/20	0	0.00	2	68.20	67.30	-2	3,181	-0.06%
2018/09/19	2	68.65	2	69.10	69.00	0	3,195	0.00%
2018/09/17	18	68.99	18	68.86	68.80	0	3,239	0.00%
2018/09/14	5	68.38	3	66.93	68.70	2	3,239	0.06%
2018/09/10	3	67.20	3	66.93	65.00	0	3,350	0.00%
2018/09/07	8	66.50	4	66.70	66.60	4	3,380	0.12%
2018/09/06	1	67.80	2	68.05	68.10	-1	3,680	-0.03%
2018/08/31	0	0.00	1	70.00	70.00	-1	4,264	-0.02%
2018/08/30	0	0.00	7	70.60	69.40	-7	4,345	-0.16%
2018/08/29	41	68.74	30	68.86	69.20	11	4,462	0.25%
2018/08/28	8	72.71	3	73.50	71.70	5	4,382	0.11%
2018/08/27	9	72.39	9	73.01	73.00	0	4,448	0.00%
2018/08/24	2	72.50	0	0.00	72.60	2	4,492	0.04%
2018/08/23	5	73.94	2	74.70	72.70	3	4,622	0.06%
2018/08/22	6	74.33	5	75.44	74.00	1	4,731	0.02%
2018/08/21	8	75.26	25	76.10	76.50	-17	4,873	-0.35%
2018/08/20	7	75.00	16	75.64	75.60	-9	5,106	-0.18%
2018/08/17	21	76.02	15	76.76	74.70	6	5,578	0.11%
2018/08/16	5	74.74	0	0.00	74.70	5	5,763	0.09%
2018/08/15	7	75.21	4	75.90	75.30	3	5,826	0.05%
2018/08/14	4	74.75	8	74.56	75.30	-4	6,040	-0.07%
2018/08/13	24	73.20	34	73.63	74.20	-10	6,279	-0.16%
2018/08/10	106	76.86	104	76.68	72.10	2	6,857	0.03%	大買/大賣/
2018/08/09	13	75.61	13	75.49	75.70	0	6,825	0.00%
2018/08/08	22	74.97	19	75.20	74.50	3	6,894	0.04%
2018/08/07	19	73.75	19	73.68	73.90	0	6,879	0.00%
2018/08/06	0	0.00	1	71.90	72.00	-1	6,837	-0.01%
2018/08/03	1	71.20	14	71.01	71.60	-13	6,880	-0.19%
2018/08/02	0	0.00	1	69.00	68.90	-1	6,983	-0.01%
2018/08/01	3	71.10	1	71.40	71.00	2	6,988	0.03%
2018/07/31	2	71.40	1	71.60	71.40	1	7,005	0.01%
2018/07/27	0	0.00	2	70.95	70.30	-2	7,055	-0.03%
2018/07/26	4	70.03	0	0.00	70.20	4	7,211	0.06%
2018/07/25	0	0.00	1	69.60	69.40	-1	7,276	-0.01%
2018/07/24	3	68.40	3	68.00	68.90	0	7,359	0.00%
2018/07/23	0	0.00	2	66.30	66.50	-2	7,377	-0.03%
2018/07/20	0	0.00	1	68.10	68.10	-1	7,387	-0.01%
2018/07/19	2	69.10	0	0.00	69.10	2	7,408	0.03%
2018/07/18	11	68.93	11	68.54	68.70	0	7,475	0.00%
2018/07/17	1	69.60	0	0.00	69.50	1	7,488	0.01%
2018/07/16	2	70.50	0	0.00	70.50	2	7,516	0.03%
2018/07/13	4	70.85	3	71.10	70.90	1	7,530	0.01%
2018/07/12	0	0.00	1	69.70	69.60	-1	7,555	-0.01%
2018/07/11	4	70.00	1	69.30	69.30	3	7,670	0.04%
2018/07/10	1	70.30	0	0.00	70.20	1	7,735	0.01%
2018/07/09	2	69.10	2	69.30	70.00	0	7,722	0.00%
2018/07/06	6	66.65	8	67.24	68.50	-2	7,741	-0.03%
2018/07/05	9	68.46	6	68.23	66.10	3	7,699	0.04%
2018/07/04	0	0.00	1	70.50	70.40	-1	7,711	-0.01%
2018/07/03	2	73.55	6	74.58	72.40	-4	7,721	-0.05%
2018/07/02	5	76.28	1	76.30	75.00	4	7,740	0.05%
2018/06/29	3	76.40	4	76.48	77.30	-1	7,766	-0.01%
2018/06/28	1	75.90	2	76.20	75.20	-1	7,827	-0.01%
2018/06/27	8	78.21	4	77.55	76.30	4	7,895	0.05%
2018/06/26	1	74.80	2	75.00	77.00	-1	7,873	-0.01%
2018/06/25	6	76.38	13	75.93	76.30	-7	7,899	-0.09%
2018/06/22	2	74.20	5	74.74	74.60	-3	7,905	-0.04%
2018/06/21	12	76.93	13	76.96	75.80	-1	7,918	-0.01%
2018/06/20	6	75.62	5	75.70	75.30	1	7,923	0.01%
2018/06/19	5	78.38	9	79.01	77.50	-4	7,879	-0.05%
2018/06/15	4	78.48	10	78.95	79.30	-6	7,875	-0.08%
2018/06/14	110	82.77	86	80.83	79.00	24	7,838	0.31%	大買/
2018/06/13	43	82.31	38	82.51	82.70	5	7,564	0.07%
2018/06/12	2	78.00	1	78.50	77.70	1	7,416	0.01%
2018/06/11	4	78.40	1	78.00	77.70	3	7,395	0.04%
2018/06/08	11	78.71	12	79.83	79.30	-1	7,358	-0.01%
2018/06/07	8	79.53	7	79.41	79.00	1	7,350	0.01%
2018/06/06	14	78.86	17	79.22	81.00	-3	7,473	-0.04%
2018/06/05	6	77.98	2	77.95	77.20	4	7,371	0.05%
2018/06/04	1	78.30	6	78.13	77.90	-5	7,364	-0.07%
2018/06/01	2	76.30	2	77.00	77.50	0	7,330	0.00%
2018/05/31	12	78.48	18	79.10	76.60	-6	7,360	-0.08%
2018/05/30	9	77.43	18	77.84	78.30	-9	7,275	-0.12%
2018/05/29	10	78.64	26	78.22	77.70	-16	7,266	-0.22%
2018/05/28	33	82.42	24	82.21	80.70	9	7,153	0.13%
2018/05/25	153	83.18	120	83.03	82.00	33	6,946	0.48%	大買/大賣/
2018/05/24	16	79.28	25	79.10	78.90	-9	6,501	-0.14%
2018/05/23	5	77.04	4	77.85	77.70	1	6,350	0.02%
2018/05/22	40	77.98	36	77.87	77.80	4	6,445	0.06%
2018/05/21	95	78.06	98	78.47	76.00	-3	6,596	-0.05%
2018/05/18	307	78.34	304	78.63	77.00	3	6,560	0.05%	大買/大賣/
2018/05/17	43	71.97	40	73.38	75.00	3	5,997	0.05%
2018/05/16	17	68.58	22	68.41	68.20	-5	5,804	-0.09%
2018/05/15	2	66.35	27	66.28	65.30	-25	5,714	-0.44%
2018/05/14	10	64.62	5	64.80	64.30	5	5,849	0.09%
2018/05/11	2	66.50	1	65.50	65.30	1	5,881	0.02%
2018/05/10	9	64.18	8	65.89	65.30	1	5,889	0.02%
2018/05/09	1	61.50	7	61.63	61.90	-6	5,813	-0.10%
2018/05/08	7	61.77	1	61.30	61.00	6	5,856	0.10%
2018/05/07	8	60.65	3	60.00	60.50	5	5,994	0.08%
2018/05/04	17	62.34	6	62.58	61.30	11	6,015	0.18%
2018/05/03	38	64.12	37	64.39	62.50	1	6,039	0.02%
2018/05/02	62	65.74	62	65.76	64.40	0	6,126	0.00%
2018/04/30	35	63.99	27	64.86	65.60	8	6,211	0.13%
2018/04/27	9	59.60	7	59.44	59.70	2	6,243	0.03%
2018/04/26	1	60.00	8	62.48	59.70	-7	6,375	-0.11%
2018/04/25	5	61.34	3	61.53	61.90	2	6,572	0.03%
2018/04/24	16	61.80	8	61.48	60.90	8	6,863	0.12%
2018/04/23	2	65.00	14	65.27	64.80	-12	6,873	-0.17%
2018/04/20	5	65.70	6	65.80	66.50	-1	7,042	-0.01%
2018/04/19	2	64.95	4	65.28	65.00	-2	7,113	-0.03%
2018/04/18	40	64.13	39	63.85	65.30	1	7,182	0.01%
2018/04/17	16	65.14	8	66.31	62.70	8	7,295	0.11%
2018/04/16	26	69.13	19	69.14	68.60	7	7,952	0.09%
2018/04/13	2	70.75	2	70.70	71.00	0	8,232	0.00%
2018/04/12	7	71.66	4	72.30	71.20	3	8,421	0.04%
2018/04/11	2	73.75	0	0.00	73.40	2	8,610	0.02%
2018/04/10	8	74.73	2	74.70	73.00	6	8,841	0.07%
2018/04/09	0	0.00	9	78.91	78.60	-9	9,170	-0.10%
2018/04/03	8	76.70	10	75.70	77.60	-2	9,399	-0.02%
2018/04/02	1	75.60	1	77.80	75.20	0	9,485	0.00%
2018/03/31	2	78.90	3	78.87	77.80	-1	9,577	-0.01%
2018/03/30	8	77.45	7	77.33	77.90	1	9,588	0.01%
2018/03/29	0	0.00	3	75.50	75.40	-3	9,678	-0.03%
2018/03/28	5	75.74	3	75.60	75.30	2	9,808	0.02%
2018/03/27	3	75.50	2	75.40	75.50	1	10,046	0.01%
2018/03/23	1	71.60	2	71.35	72.20	-1	10,551	-0.01%
2018/03/21	6	75.30	0	0.00	75.00	6	11,374	0.05%
2018/03/20	20	76.64	3	76.70	76.20	17	11,874	0.14%
2018/03/19	14	77.67	27	77.56	77.60	-13	12,290	-0.11%
2018/03/16	68	77.91	85	77.88	77.10	-17	12,824	-0.13%
2018/03/15	11	75.08	1	74.80	74.60	10	13,107	0.08%
2018/03/14	12	74.76	12	74.59	74.50	0	13,477	0.00%
2018/03/13	51	74.07	51	74.68	74.00	0	13,774	0.00%
2018/03/12	16	75.09	13	74.82	74.30	3	14,048	0.02%
2018/03/08	3	70.07	13	70.25	70.80	-10	14,178	-0.07%
2018/03/07	6	70.30	6	70.45	69.40	0	14,177	0.00%
2018/03/06	8	70.63	8	71.03	70.30	0	14,184	0.00%
2018/03/05	17	71.35	8	71.79	70.70	9	14,144	0.06%
2018/03/02	23	72.99	22	73.13	72.10	1	14,190	0.01%
2018/03/01	18	71.53	26	71.90	72.00	-8	14,156	-0.06%
2018/02/27	15	71.23	16	71.63	71.10	-1	14,174	-0.01%
2018/02/26	14	71.51	14	72.03	71.30	0	14,159	0.00%
2018/02/23	25	71.95	22	72.42	72.30	3	14,191	0.02%
2018/02/22	18	71.54	23	70.83	71.30	-5	14,195	-0.04%
2018/02/21	100	71.91	79	72.63	71.10	21	14,417	0.15%
2018/02/12	44	77.87	56	78.51	74.90	-12	14,270	-0.08%
2018/02/09	19	77.40	24	77.56	80.70	-5	14,139	-0.04%
2018/02/08	3	79.33	2	79.30	79.80	1	14,146	0.01%
2018/02/07	3	84.00	5	84.06	82.10	-2	14,362	-0.01%
2018/02/06	31	82.05	31	82.28	82.60	0	14,472	0.00%
2018/02/05	7	81.14	2	81.65	86.40	5	14,630	0.03%
2018/02/02	1	83.90	1	84.00	83.50	0	14,973	0.00%
2018/02/01	3	83.83	3	84.07	83.50	0	15,549	0.00%
2018/01/31	14	82.66	17	82.44	83.10	-3	15,887	-0.02%
2018/01/30	5	86.02	1	85.90	83.50	4	16,088	0.02%
2018/01/29	17	86.82	16	86.93	87.70	1	15,949	0.01%
2018/01/26	11	86.43	10	86.64	86.70	1	15,963	0.01%
2018/01/25	10	91.19	27	89.66	86.70	-17	16,193	-0.10%
2018/01/24	22	88.46	1	87.70	89.00	21	15,973	0.13%
2018/01/23	34	87.27	34	87.04	87.30	0	15,877	0.00%
2018/01/22	39	87.33	45	87.22	86.50	-6	15,761	-0.04%
2018/01/19	102	86.14	105	86.81	86.50	-3	15,617	-0.02%	大買/大賣/
2018/01/18	105	85.43	98	85.56	85.30	7	15,479	0.05%	大買/
2018/01/17	14	82.31	16	82.46	81.80	-2	15,219	-0.01%
2018/01/16	87	81.14	81	80.50	81.90	6	15,274	0.04%
2018/01/15	29	82.43	23	81.85	82.80	6	15,235	0.04%
2018/01/12	12	82.38	12	82.63	82.10	0	15,204	0.00%
2018/01/11	75	81.71	77	82.16	81.50	-2	15,228	-0.01%
2018/01/10	311	85.57	308	85.37	83.00	3	15,164	0.02%	大買/大賣/
2018/01/09	42	89.56	37	90.95	85.00	5	14,413	0.03%
2018/01/08	22	95.54	17	95.06	94.20	5	14,090	0.04%
2018/01/05	7	94.34	7	94.37	93.90	0	13,981	0.00%
2018/01/04	20	89.13	14	89.50	92.30	6	13,846	0.04%
2018/01/03	108	93.51	112	93.94	89.70	-4	13,736	-0.03%	大買/大賣/
2018/01/02	27	88.83	27	88.88	92.70	0	13,457	0.00%