橘子 (6180)-富邦-台南券商分點個股進出

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
79.7
漲跌
▲1.7
漲幅
+2.18%
成交量
4,441張
產業
上櫃文化創意指數
501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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	79.55	3.5	79.95	79.70	-1.5	1,338	-0.11%
2024/05/02	0	0.00	0.4	77.55	78.00	-0.4	1,286	-0.03%
2024/04/30	0	0.00	1.3	76.29	76.80	-1.3	1,300	-0.10%
2024/04/29	0	0.00	2.6	76.09	75.80	-2.6	1,290	-0.20%
2024/04/25	3	72.50	1	72.80	72.20	2	1,273	0.16%
2024/04/24	0	0.00	1	71.90	72.10	-1	1,278	-0.08%
2024/04/22	0	0.00	1	70.90	70.80	-1	1,286	-0.08%
2024/04/19	1.4	70.52	0	0.00	70.50	1.4	1,289	0.11%
2024/04/18	0	0.00	0	71.70	72.10	0	1,278	0.00%
2024/04/17	0	71.60	0	0.00	71.90	0	1,285	0.00%
2024/04/12	1	75.20	0	0.00	74.70	1	1,275	0.08%
2024/04/10	0.3	74.80	3	75.20	75.30	-2.7	1,346	-0.20%
2024/04/09	0	0.00	0	73.70	73.10	0	1,375	0.00%
2024/04/08	0	0.00	0	73.30	73.30	0	1,376	0.00%
2024/04/03	0	0.00	1	73.30	73.20	-1	1,379	-0.07%
2024/04/02	1	73.00	6	73.35	73.30	-5	1,382	-0.36%
2024/04/01	3	72.30	1	72.90	73.00	2	1,379	0.14%
2024/03/29	1	72.90	0	0.00	72.80	1	1,374	0.07%
2024/03/27	2	72.60	2	72.65	73.30	0	1,383	0.00%
2024/03/26	2	71.75	1	72.00	72.00	1	1,384	0.07%
2024/03/22	0.1	73.90	1	74.10	73.80	-0.9	1,377	-0.07%
2024/03/21	5	74.04	0	0.00	74.30	5	1,388	0.36%
2024/03/20	1	73.60	1	74.20	73.60	0	1,393	0.00%
2024/03/19	0	0.00	2	74.50	74.00	-2	1,397	-0.14%
2024/03/18	0	0.00	0	74.20	74.00	0	1,404	0.00%
2024/03/15	1.5	73.97	0	0.00	73.90	1.5	1,420	0.11%
2024/03/12	0	0.00	4	77.20	76.90	-4	1,427	-0.28%
2024/03/11	2	76.10	12	77.07	76.70	-10	1,408	-0.71%
2024/03/08	3	75.00	6	73.98	73.10	-3	1,349	-0.22%
2024/03/07	1	73.80	0	0.00	73.80	1	1,339	0.07%
2024/03/06	1	71.50	1	72.20	72.10	0	1,360	0.00%
2024/03/05	0	0.00	3	71.80	71.90	-3	1,432	-0.21%
2024/03/04	1	70.70	0	0.00	70.90	1	1,457	0.07%
2024/02/27	0.3	70.00	0	0.00	69.60	0.3	1,460	0.02%
2024/02/21	1	70.20	0	0.00	70.50	1	1,455	0.07%
2024/02/20	10	70.90	2	70.50	70.40	8	1,453	0.55%
2024/02/19	1.1	71.53	0	0.00	71.90	1.1	1,440	0.08%
2024/02/16	1	71.80	2.5	71.86	71.90	-1.5	1,430	-0.10%
2024/02/15	9	69.84	1	71.00	71.30	8	1,419	0.56%
2024/02/02	2	75.00	0	0.00	75.10	2	1,349	0.15%
2024/02/01	6	78.07	11	78.91	77.80	-5	1,290	-0.39%
2024/01/31	1	76.80	8	77.20	77.30	-7	1,198	-0.58%
2024/01/26	0	0.00	19	73.22	73.50	-19	1,082	-1.76%
2024/01/25	2	74.40	4	74.03	73.50	-2	1,076	-0.19%
2024/01/24	1	77.30	0	0.00	75.00	1	1,060	0.09%
2024/01/22	0	0.00	2	76.15	75.70	-2	1,013	-0.20%
2024/01/18	0	0.00	3	72.70	72.80	-3	993	-0.30%
2024/01/17	0	0.00	1	73.60	73.90	-1	985	-0.10%
2024/01/10	0	0.00	2	73.60	73.90	-2	966	-0.21%
2024/01/09	1	73.70	0	0.00	73.80	1	962	0.10%
2024/01/05	1	74.70	0	0.00	74.10	1	954	0.10%
2024/01/04	3	76.87	3	78.10	74.80	0	943	0.00%
2024/01/03	17	76.99	0	0.00	76.90	17	875	1.94%
2023/12/28	1	73.20	0	0.00	73.50	1	807	0.13%
2023/12/27	0	0.00	2	74.05	74.00	-2	801	-0.25%
2023/12/26	1	72.60	0	0.00	72.50	1	793	0.13%
2023/12/25	1	72.30	6	72.43	72.80	-5	789	-0.63%
2023/12/22	2	72.40	0	0.00	73.30	2	781	0.26%
2023/12/20	1	73.30	0	73.30	73.20	1	763	0.13%
2023/12/15	0	0.00	1	76.50	75.00	-1	725	-0.14%
2023/12/14	1	75.50	0	0.00	75.40	1	711	0.14%
2023/12/13	3	75.70	0	0.00	76.00	3	697	0.43%
2023/12/11	0	0.00	1	77.20	76.60	-1	663	-0.15%
2023/12/08	0	0.00	1	75.70	75.20	-1	623	-0.16%
2023/12/07	1	75.50	1	76.00	75.40	0	613	0.00%
2023/12/06	3	73.83	0	0.00	73.70	3	595	0.50%
2023/12/05	3	73.77	0	0.00	75.40	3	571	0.53%
2023/12/04	3	75.90	2	75.65	75.40	1	544	0.18%
2023/12/01	5	78.90	3	77.00	76.00	2	525	0.38%
2023/11/30	1.4	76.77	9.2	76.57	76.80	-7.8	462	-1.69%
2023/11/29	2	74.20	5	73.80	74.40	-3	381	-0.79%
2023/11/28	13	72.54	15	71.67	71.50	-2	342	-0.58%
2023/11/21	0.1	71.50	0	0.00	71.30	0.1	326	0.03%
2023/11/17	0	0.00	0	69.30	70.00	0	310	0.00%
2023/11/16	0	69.20	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	1	69.30	1	69.20	69.00	0	312	0.00%
2023/11/13	2	69.85	1	68.40	69.00	1	318	0.31%
2023/11/09	3	70.13	0	0.00	70.70	3	315	0.95%
2023/11/08	0	0.00	3	70.97	71.00	-3	314	-0.95%
2023/11/07	3	70.13	0	0.00	69.80	3	304	0.98%
2023/11/06	0	0.00	1	69.20	69.30	-1	299	-0.33%
2023/11/03	1	68.20	0	0.00	68.40	1	297	0.34%
2023/11/02	2	68.00	0	0.00	68.20	2	319	0.63%
2023/10/31	1	67.00	1	67.60	67.00	0	331	0.00%
2023/10/30	1	66.70	0	0.00	66.90	1	334	0.30%
2023/10/27	1	66.90	1	67.20	66.60	0	339	0.00%
2023/10/26	1	66.40	1	67.20	67.00	0	367	0.00%
2023/10/23	1	64.80	0	0.00	65.50	1	436	0.23%
2023/10/20	0	0.00	1.5	65.14	65.00	-1.5	453	-0.34%
2023/10/12	0	0.00	0	66.40	66.40	0	556	0.00%
2023/10/11	0	0.00	0.1	66.10	65.50	-0.1	570	-0.01%
2023/09/28	1	66.00	0	0.00	66.10	1	726	0.14%
2023/09/27	0	0.00	1	66.00	66.00	-1	755	-0.13%
2023/09/25	0	0.00	1.1	67.28	66.50	-1.1	805	-0.13%
2023/09/21	1	66.00	1	66.00	65.70	0	851	0.00%
2023/09/20	1	66.30	0	0.00	66.20	1	926	0.11%
2023/09/19	0	0.00	1	66.60	66.80	-1	1,150	-0.09%
2023/09/14	1	66.30	1	67.20	67.20	0	1,259	0.00%
2023/09/11	1	67.10	0	67.40	66.50	1	1,312	0.08%
2023/09/07	0	0.00	3	68.67	68.80	-3	1,336	-0.22%
2023/09/06	0	0.00	2	68.70	68.60	-2	1,357	-0.15%
2023/08/24	0	0.00	1	67.00	67.00	-1	2,164	-0.05%
2023/08/23	0	0.00	1	66.80	66.50	-1	2,194	-0.05%
2023/08/18	1.1	67.09	2	67.10	66.50	-0.9	2,219	-0.04%
2023/08/14	0.2	66.20	0	0.00	66.20	0.2	2,240	0.01%
2023/08/09	1	66.40	0	0.00	66.20	1	2,247	0.04%
2023/08/08	1	66.50	0	66.60	67.00	1	2,244	0.04%
2023/07/31	0	0.00	2	70.60	70.60	-2	2,297	-0.09%
2023/07/28	2	76.30	1	76.80	76.80	1	2,284	0.04%
2023/07/27	1	75.40	5	75.30	75.40	-4	2,277	-0.18%
2023/07/25	5	74.90	1	74.90	74.90	4	2,268	0.18%
2023/07/24	1.1	74.11	0	0.00	73.70	1.1	2,257	0.05%
2023/07/20	0	0.00	0	77.30	77.70	0	2,234	0.00%
2023/07/19	1	78.00	0	0.00	77.20	1	2,234	0.04%
2023/07/18	1	78.50	1	79.60	78.10	0	2,240	0.00%
2023/07/14	0	0.00	1	78.40	78.70	-1	2,241	-0.04%
2023/07/12	2.1	78.29	0	0.00	77.60	2.1	2,269	0.09%
2023/07/10	1.1	78.70	1	78.20	78.00	0.1	2,283	0.00%
2023/07/07	1.2	79.69	0	0.00	79.70	1.2	2,283	0.05%
2023/07/06	1.1	82.27	0	0.00	80.60	1.1	2,268	0.05%
2023/07/05	0	0.00	1	81.00	81.80	-1	2,230	-0.04%
2023/07/04	1	80.10	1	80.50	80.40	0	2,212	0.00%
2023/07/03	1	80.50	0	0.00	80.70	1	2,216	0.05%
2023/06/30	0.2	82.50	3	82.70	81.90	-2.8	2,199	-0.13%
2023/06/28	7.1	82.48	9	82.61	82.30	-1.9	2,201	-0.09%
2023/06/27	45	86.22	44	86.26	83.30	1	2,149	0.05%
2023/06/26	9	83.23	1	82.80	82.50	8	1,945	0.41%
2023/06/20	6	82.33	6	82.27	81.40	0	1,938	0.00%
2023/06/19	0	0.00	0.1	81.20	81.30	-0.1	1,910	-0.01%
2023/06/16	2	80.55	0	0.00	80.50	2	1,926	0.10%
2023/06/15	0.1	79.47	0	0.00	79.10	0.1	1,916	0.01%
2023/06/14	0	0.00	1	79.60	79.90	-1	1,911	-0.05%
2023/06/12	0.1	81.40	3	81.27	80.30	-2.9	1,959	-0.15%
2023/06/09	1.2	82.17	1	81.00	81.70	0.2	1,990	0.01%
2023/06/08	4	84.08	2	85.40	82.20	2	2,065	0.10%
2023/06/07	0	0.00	1	84.50	83.80	-1	2,133	-0.05%
2023/06/06	4.1	84.03	0.1	83.10	84.00	4	2,149	0.18%
2023/06/05	4	85.08	3.1	84.86	84.70	0.9	2,214	0.04%
2023/06/02	2	83.00	12.2	83.98	83.60	-10.2	2,178	-0.47%
2023/06/01	17	81.45	16.2	83.22	81.70	0.9	2,047	0.04%
2023/05/31	5.3	76.22	0.2	75.20	77.80	5.1	1,812	0.28%
2023/05/30	0	75.80	2	75.20	75.10	-2	1,769	-0.11%
2023/05/29	0	74.68	0	0.00	75.50	0	1,780	0.00%
2023/05/26	0	74.10	0	73.90	73.60	0	1,772	0.00%
2023/05/24	0.2	74.40	0	0.00	74.20	0.2	1,824	0.01%
2023/05/23	0	0.00	1	74.30	74.40	-1	1,909	-0.05%
2023/05/19	1	73.90	0	0.00	73.90	1	2,071	0.05%
2023/05/15	0.2	72.70	0	0.00	72.40	0.2	2,520	0.01%
2023/05/09	0	0.00	1	73.40	73.20	-1	2,837	-0.04%
2023/05/08	1.1	75.21	0	0.00	75.10	1.1	2,859	0.04%
2023/05/05	0	0.00	8	74.80	75.00	-8	2,882	-0.28%
2023/05/04	0.1	74.30	1	74.50	74.20	-0.9	2,906	-0.03%
2023/05/03	1	74.50	0	0.00	74.20	1	2,966	0.03%
2023/05/02	1	73.90	0	0.00	73.70	1	3,060	0.03%
2023/04/28	6	73.80	0	0.00	73.80	6	3,224	0.19%
2023/04/27	0	0.00	4.2	72.15	72.00	-4.2	3,274	-0.13%
2023/04/26	0	0.00	2	71.20	71.20	-2	3,289	-0.06%
2023/04/25	6	70.70	0.1	71.00	70.30	5.9	3,309	0.18%
2023/04/24	0	0.00	0	71.40	72.40	0	3,311	0.00%
2023/04/20	0.1	73.30	0	0.00	72.80	0.1	3,343	0.00%
2023/04/19	0	73.90	2.1	73.80	73.70	-2.1	3,359	-0.06%
2023/04/18	1.2	74.21	0.1	74.40	73.50	1	3,451	0.03%
2023/04/17	4.1	74.91	0	0.00	74.70	4.1	3,682	0.11%
2023/04/14	1	74.30	0.2	74.37	74.30	0.9	3,705	0.02%
2023/04/13	3	73.20	1.4	73.93	73.20	1.6	3,871	0.04%
2023/04/12	0	0.00	8	74.00	73.80	-8	3,963	-0.20%
2023/04/10	0	73.70	0	0.00	73.10	0	4,099	0.00%
2023/04/06	7	72.57	0	0.00	72.40	7	4,107	0.17%
2023/03/31	1	73.60	0.2	73.75	73.20	0.8	4,096	0.02%
2023/03/30	0	73.26	0	0.00	72.90	0	4,087	0.00%
2023/03/29	0	0.00	0.2	73.70	73.70	-0.2	4,068	0.00%
2023/03/28	0	0.00	0.4	73.13	72.20	-0.4	4,085	-0.01%
2023/03/27	2	73.30	6.7	73.57	73.00	-4.7	4,079	-0.12%
2023/03/24	7	73.09	1.5	74.28	74.40	5.5	4,068	0.13%
2023/03/23	0	0.00	0.4	73.25	72.40	-0.4	4,058	-0.01%
2023/03/22	0	0.00	0.8	73.90	73.50	-0.8	4,037	-0.02%
2023/03/21	2	74.00	0	0.00	73.30	2	4,038	0.05%
2023/03/20	0	0.00	1	74.50	74.20	-1	4,020	-0.02%
2023/03/17	1	74.50	0	0.00	74.10	1	4,017	0.02%
2023/03/16	2	73.50	4	74.35	73.90	-2	4,008	-0.05%
2023/03/15	0	76.50	0	76.30	75.40	0	3,976	0.00%
2023/03/14	1.1	76.19	3.6	76.23	75.80	-2.5	4,021	-0.06%
2023/03/13	0.1	77.80	2	76.21	78.60	-2	3,978	-0.05%
2023/03/10	12.3	80.41	0	0.00	79.20	12.3	3,888	0.32%
2023/03/09	4.5	88.39	2	87.90	87.90	2.5	3,800	0.07%
2023/03/08	1	87.60	11	87.25	87.60	-10	3,853	-0.26%
2023/03/06	4	84.00	1	83.70	85.10	3	3,652	0.08%
2023/03/03	1	83.20	1	83.00	83.50	0	3,624	0.00%
2023/03/02	0	81.98	5	82.44	81.70	-5	3,605	-0.14%
2023/03/01	0	0.00	4.1	81.88	82.20	-4.1	3,596	-0.11%
2023/02/23	1	80.00	0	0.00	80.10	1	3,607	0.03%
2023/02/22	2	80.20	2	80.02	80.00	0	3,605	0.00%
2023/02/21	4	82.35	3	82.07	82.50	1	3,568	0.03%
2023/02/20	7	79.71	6	79.28	80.60	1	3,480	0.03%
2023/02/17	0	0.00	3	82.63	82.50	-3	3,334	-0.09%
2023/02/16	7.1	82.04	0	0.00	82.20	7.1	3,319	0.21%
2023/02/15	5	82.52	0.1	81.90	83.20	5	3,252	0.15%
2023/02/14	8.6	85.53	7.2	89.06	82.80	1.4	3,121	0.04%
2023/02/13	1	89.90	7	91.57	92.00	-6	2,916	-0.21%
2023/02/10	8	90.35	14	90.96	89.50	-6	2,862	-0.21%
2023/02/09	17	90.09	3	89.77	89.80	14	2,798	0.50%
2023/02/08	13	86.08	17	88.96	90.10	-4	2,747	-0.15%
2023/02/07	0	0.00	13	83.10	83.50	-13	2,614	-0.50%
2023/02/06	5	81.78	3	81.80	81.70	2	2,564	0.08%
2023/02/03	2	82.00	3	82.10	81.90	-1	2,514	-0.04%
2023/02/02	1	81.80	1	81.60	81.90	0	2,467	0.00%
2023/01/31	10	80.00	1	80.30	80.50	9	2,340	0.38%
2023/01/30	0	0.00	5	76.78	79.50	-5	2,224	-0.22%
2023/01/17	1.2	73.72	7	73.73	73.80	-5.8	2,047	-0.28%
2023/01/12	1	72.40	3	71.67	71.40	-2	1,927	-0.10%
2023/01/11	3	73.03	3	72.93	72.80	0	1,901	0.00%
2023/01/10	3	72.83	5	72.42	72.30	-2	1,865	-0.11%
2023/01/09	2	72.65	2	72.90	72.90	0	1,834	0.00%
2023/01/06	2	72.10	4	71.90	73.00	-2	1,800	-0.11%
2023/01/05	16	72.61	29	73.08	72.60	-13	1,714	-0.76%
2023/01/04	3	70.77	4.1	70.98	71.20	-1.1	1,460	-0.08%
2023/01/03	1	70.10	4	70.35	70.10	-3	1,397	-0.21%
2022/12/30	3	69.40	2	69.40	69.90	1	1,205	0.08%
2022/12/29	0	0.00	1.3	69.00	67.50	-1.3	1,092	-0.12%
2022/12/28	1	68.10	0	0.00	67.30	1	944	0.11%
2022/12/26	1	66.00	0	0.00	66.40	1	911	0.11%
2022/12/23	0	0.00	5.1	65.99	65.60	-5.1	912	-0.55%
2022/12/22	3	65.40	0	0.00	65.20	3	918	0.33%
2022/12/21	0	66.10	3.1	66.40	66.00	-3	912	-0.33%
2022/12/20	5.1	65.78	1	65.20	65.20	4.1	908	0.45%
2022/12/19	4	68.03	4	68.30	68.30	0	876	0.00%
2022/12/16	1	67.70	4	67.55	67.00	-3	861	-0.35%
2022/12/14	2	67.00	0	0.00	66.90	2	841	0.24%
2022/12/13	0	0.00	3	67.43	67.70	-3	832	-0.36%
2022/12/12	1	65.90	1	66.50	67.00	0	818	0.00%
2022/12/09	1	67.50	0	0.00	67.60	1	807	0.12%
2022/12/08	0	0.00	1	67.20	67.60	-1	800	-0.12%
2022/12/07	1	66.90	1	67.00	66.70	0	794	0.00%
2022/12/06	2	68.80	3	69.30	68.10	-1	777	-0.13%
2022/12/05	1	67.40	1	67.50	67.40	0	713	0.00%
2022/12/01	1	66.90	2	67.20	67.20	-1	705	-0.14%
2022/11/30	2	63.75	12	64.02	66.90	-10	657	-1.52%
2022/11/29	0	0.00	2	61.85	61.90	-2	556	-0.36%
2022/11/25	5	61.02	0	0.00	60.90	5	550	0.91%
2022/11/24	0	0.00	7	62.13	61.90	-7	539	-1.30%
2022/11/23	1	61.20	0	0.00	61.10	1	529	0.19%
2022/11/21	0.3	61.82	0	0.00	60.60	0.3	513	0.06%
2022/11/18	2.5	61.74	1	61.60	61.70	1.5	465	0.32%
2022/11/17	0	0.00	1	60.10	60.70	-1	437	-0.23%
2022/11/16	0.1	59.50	1	59.10	59.40	-0.9	432	-0.21%
2022/11/14	1	58.60	0	0.00	59.50	1	427	0.23%
2022/11/11	2	58.50	0	0.00	58.00	2	415	0.48%
2022/11/08	0	0.00	10	59.30	58.60	-10	404	-2.47%
2022/11/07	10	58.80	0	0.00	58.30	10	395	2.53%
2022/11/04	6	57.30	9	57.53	56.90	-3	383	-0.78%
2022/10/21	0	52.30	0	0.00	52.20	0	376	0.00%
2022/10/13	2	53.65	1	53.10	53.00	1	388	0.26%
2022/10/12	0	0.00	3	55.50	55.50	-3	378	-0.79%
2022/10/03	3	58.00	0	0.00	58.40	3	403	0.74%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/16	1	57.70	0	0.00	57.40	1	513	0.19%
2022/09/12	1	58.80	0	0.00	58.70	1	544	0.18%
2022/08/26	0	0.00	1	60.60	60.50	-1	755	-0.13%
2022/08/25	0	0.00	2	60.70	60.40	-2	758	-0.26%
2022/08/22	0	0.00	1.3	61.22	61.10	-1.3	785	-0.17%
2022/08/19	2	61.60	0.1	61.70	61.60	2	793	0.25%
2022/08/16	3	61.20	0	0.00	61.20	3	870	0.34%
2022/08/12	0	0.00	1	61.20	61.50	-1	889	-0.11%
2022/08/10	2	62.30	4	61.65	61.50	-2	902	-0.22%
2022/08/09	1	61.30	1	61.60	61.50	0	906	0.00%
2022/08/08	0	0.00	3	61.30	61.50	-3	907	-0.33%
2022/08/05	0.1	60.70	3	60.93	60.90	-2.9	912	-0.32%
2022/08/04	1	58.90	0	0.00	59.20	1	907	0.11%
2022/08/02	1	59.60	0	0.00	59.10	1	918	0.11%
2022/08/01	0	0.00	1	59.90	60.20	-1	921	-0.11%
2022/07/28	0	0.00	1	59.50	59.40	-1	945	-0.11%
2022/07/22	0	0.00	1	59.50	59.40	-1	972	-0.10%
2022/07/14	0	0.00	1	56.20	57.30	-1	1,021	-0.10%
2022/07/13	0	0.00	1	56.50	56.20	-1	1,015	-0.10%
2022/07/07	1	55.80	0	0.00	55.50	1	1,020	0.10%
2022/07/06	3	60.63	1	60.60	59.90	2	989	0.20%
2022/07/05	1	62.00	0	0.00	62.20	1	982	0.10%
2022/07/04	1	61.50	0	0.00	61.40	1	974	0.10%
2022/07/01	3	62.43	0	0.00	61.10	3	976	0.31%
2022/06/30	0	0.00	0	63.80	63.70	0	963	0.00%
2022/06/29	1	64.30	0	0.00	64.90	1	960	0.10%
2022/06/28	2	65.00	0	0.00	65.10	2	961	0.21%
2022/06/27	0.2	65.60	2.1	65.69	65.80	-1.9	970	-0.20%
2022/06/24	3	64.30	3	64.37	64.40	0	985	0.00%
2022/06/22	2	64.00	0	0.00	63.60	2	1,038	0.19%
2022/06/21	1	64.50	0	0.00	64.40	1	1,049	0.10%
2022/06/20	1	64.02	0	0.00	63.50	1	1,054	0.10%
2022/06/16	0	0.00	1	66.90	65.50	-1	1,050	-0.10%
2022/06/15	3	66.83	0	0.00	66.90	3	1,058	0.28%
2022/06/14	4	67.80	2.2	68.33	68.20	1.8	1,073	0.17%
2022/06/13	0	0.00	0.1	68.50	68.10	-0.1	1,081	0.00%
2022/06/10	2	69.25	0	0.00	69.10	2	1,108	0.18%
2022/06/09	3	71.23	3	70.57	70.20	0	1,109	0.00%
2022/06/08	0	0.00	3	70.30	70.80	-3	1,156	-0.26%
2022/06/07	2	70.30	6	69.78	69.70	-4	1,127	-0.35%
2022/06/06	2	69.50	2	69.40	69.00	0	1,104	0.00%
2022/06/02	0	0.00	2	68.60	68.60	-2	1,073	-0.19%
2022/06/01	0	0.00	6	68.58	68.60	-6	1,083	-0.55%
2022/05/30	3	68.07	4	67.90	67.70	-1	1,073	-0.09%
2022/05/26	2	68.55	2	68.25	67.90	0	1,070	0.00%
2022/05/25	6	68.00	4	68.43	68.10	2	1,054	0.19%
2022/05/23	0	0.00	1	67.30	66.80	-1	1,028	-0.10%
2022/05/20	1	68.40	1	67.50	67.50	0	1,041	0.00%
2022/05/18	0	67.20	0.1	67.30	66.90	-0.1	1,022	-0.01%
2022/05/17	2	67.30	3	67.00	67.10	-1	1,029	-0.10%
2022/05/16	2	66.30	0	0.00	66.50	2	1,029	0.19%
2022/05/12	1.1	66.36	0	0.00	65.20	1.1	1,060	0.10%
2022/05/11	0	0.00	2	66.60	66.40	-2	1,065	-0.19%
2022/05/10	0	0.00	0.2	65.80	66.20	-0.2	1,085	-0.01%
2022/05/09	1.3	66.98	0	0.00	66.70	1.3	1,130	0.11%
2022/05/06	1.1	66.89	4	66.90	66.90	-2.9	1,143	-0.26%
2022/05/05	0	0.00	2	66.70	66.50	-2	1,168	-0.17%
2022/05/03	0	0.00	3	64.50	64.30	-3	1,189	-0.25%
2022/04/29	1	64.20	0	0.00	64.00	1	1,293	0.08%
2022/04/27	0.2	62.20	0	0.00	63.50	0.2	1,442	0.01%
2022/04/26	3	64.07	0.4	63.55	63.50	2.6	1,524	0.17%
2022/04/25	2.2	64.85	0	0.00	64.20	2.2	1,556	0.14%
2022/04/22	1.4	67.01	1	66.60	66.30	0.4	1,557	0.03%
2022/04/21	1	64.70	0	0.00	64.60	1	1,558	0.06%
2022/04/20	1	64.30	0	0.00	64.50	1	1,583	0.06%
2022/04/19	0	0.00	20	64.60	64.50	-20	1,633	-1.22%
2022/04/15	1	65.60	0	0.00	65.40	1	1,861	0.05%
2022/04/13	1	67.70	4	67.30	66.30	-3	2,279	-0.13%
2022/04/11	4	65.90	3	65.00	65.00	1	2,389	0.04%
2022/04/06	1	68.30	0	0.00	68.20	1	2,769	0.04%
2022/04/01	0	68.50	1	68.40	68.00	-1	2,791	-0.04%
2022/03/30	0	68.85	6	68.70	68.80	-6	2,902	-0.21%
2022/03/29	1	69.20	0	0.00	69.10	1	2,960	0.03%
2022/03/28	1	67.00	2	68.00	68.00	-1	3,022	-0.03%
2022/03/25	4	69.63	3	69.07	68.40	1	3,229	0.03%
2022/03/21	3	67.90	0	0.00	68.00	3	4,523	0.07%
2022/03/18	0	0.00	4	68.00	67.10	-4	4,685	-0.09%
2022/03/17	0	0.00	1	67.60	67.60	-1	4,722	-0.02%
2022/03/16	0	0.00	5	67.30	67.30	-5	4,757	-0.11%
2022/03/15	2	67.00	5	66.94	67.00	-3	4,740	-0.06%
2022/03/14	2	66.35	0	0.00	66.50	2	4,721	0.04%
2022/03/11	42	65.91	8.5	66.05	66.00	33.5	4,752	0.70%
2022/03/10	0	0.00	1	62.10	62.50	-1	4,681	-0.02%
2022/03/08	0	0.00	1	59.70	60.10	-1	4,684	-0.02%
2022/02/25	0	0.00	2	63.35	63.30	-2	4,650	-0.04%
2022/02/24	1	63.40	3	62.73	62.90	-2	4,644	-0.04%
2022/02/23	1	65.10	2	65.15	65.00	-1	4,628	-0.02%
2022/02/22	4	66.88	1	67.10	65.40	3	4,629	0.06%
2022/02/21	1	66.70	1	66.40	66.60	0	4,621	0.00%
2022/02/18	0	0.00	1	65.80	65.90	-1	4,619	-0.02%
2022/02/17	0	0.00	1	66.50	66.50	-1	4,636	-0.02%
2022/02/16	1	66.70	1	67.00	67.00	0	4,634	0.00%
2022/02/15	12	67.33	1	67.50	67.00	11	4,622	0.24%
2022/02/14	0	0.00	3.2	65.61	65.80	-3.2	4,593	-0.07%
2022/02/11	0.6	67.20	0	0.00	67.00	0.6	4,581	0.01%
2022/02/10	2	67.60	0	0.00	67.10	2	4,574	0.04%
2022/02/09	7.2	67.63	4	67.85	67.20	3.2	4,552	0.07%
2022/02/08	0.2	66.10	0	0.00	66.80	0.2	4,501	0.00%
2022/01/24	5	67.52	10	66.85	65.20	-5	4,413	-0.11%
2022/01/21	0	0.00	3	66.20	67.30	-3	4,311	-0.07%
2022/01/19	6	66.05	6	65.98	65.40	0	4,162	0.00%
2022/01/18	8	65.23	3	65.10	64.70	5	4,070	0.12%
2022/01/12	2	64.55	0	0.00	65.00	2	3,952	0.05%
2022/01/11	8.5	65.11	2	64.21	64.80	6.5	3,899	0.17%
2022/01/10	13	68.19	3	68.97	67.60	10	3,778	0.26%
2022/01/07	21.6	71.98	27	71.56	70.10	-5.4	3,661	-0.15%
2022/01/06	8	70.08	19	69.97	69.70	-11	3,361	-0.33%
2022/01/05	5.1	69.22	5	68.96	69.40	0.1	3,235	0.00%
2022/01/04	9	69.36	5	68.92	68.40	4	3,178	0.13%
2022/01/03	6	71.28	5	70.64	70.50	1	3,112	0.03%
2021/12/30	15.1	71.39	24	71.31	70.50	-8.9	2,984	-0.30%
2021/12/29	6	67.87	4	67.60	69.00	2	2,745	0.07%
2021/12/28	0	66.90	2	67.25	67.10	-2	2,704	-0.07%
2021/12/27	3	66.30	0	0.00	66.40	3	2,682	0.11%
2021/12/24	9	67.73	3	66.91	66.80	6	2,644	0.23%
2021/12/23	7	68.41	5	68.74	68.30	2	2,567	0.08%
2021/12/22	9	68.99	3	68.93	69.10	6	2,496	0.24%
2021/12/21	12	68.65	14.1	69.03	68.60	-2	2,412	-0.08%
2021/12/20	38	71.81	77	70.89	70.40	-39	2,188	-1.78%
2021/12/17	202	70.55	249.1	70.29	71.10	-47.1	1,816	-2.59%	大買/大賣/
2021/12/16	101	68.63	17	69.06	68.80	84	1,375	6.11%	大買/
2021/12/15	23.1	67.06	25	67.89	66.80	-1.9	1,098	-0.17%
2021/12/14	29	65.74	30	65.43	64.70	-1	813	-0.12%
2021/12/13	6	64.50	4	64.18	64.70	2	640	0.31%
2021/12/10	3	63.61	4	63.63	63.40	-1	578	-0.16%
2021/12/09	0	0.00	1	61.80	61.90	-1	510	-0.20%
2021/12/07	3	61.63	15	62.31	62.60	-12	488	-2.46%
2021/12/06	0	0.00	1	60.40	61.00	-1	437	-0.23%
2021/12/02	0	0.00	1	60.70	60.80	-1	430	-0.23%
2021/12/01	0	0.00	1	60.20	61.00	-1	430	-0.23%
2021/11/26	0	0.00	3	59.60	59.70	-3	427	-0.70%
2021/11/22	1	61.40	5	61.00	61.40	-4	445	-0.90%
2021/11/17	0	0.00	1	60.70	60.60	-1	455	-0.22%
2021/11/16	0	0.00	4	60.40	60.50	-4	456	-0.88%
2021/11/02	0	0.00	2	58.20	58.10	-2	475	-0.42%
2021/11/01	0	0.00	2	59.00	59.00	-2	479	-0.42%
2021/10/29	0	0.00	1	57.30	57.70	-1	474	-0.21%
2021/10/21	0	0.00	1	56.90	56.70	-1	526	-0.19%
2021/10/08	0	0.00	4	56.55	57.30	-4	648	-0.62%
2021/10/04	0	0.00	1	55.80	55.10	-1	663	-0.15%
2021/10/01	1	55.70	0	0.00	55.60	1	666	0.15%
2021/09/17	0	0.00	1	56.60	56.70	-1	753	-0.13%
2021/09/16	2	56.50	0	0.00	56.30	2	760	0.26%
2021/09/13	1	57.60	0	0.00	57.40	1	847	0.12%
2021/09/08	1	58.00	1	57.70	57.60	0	871	0.00%
2021/09/07	3	58.33	2	58.35	58.10	1	881	0.11%
2021/09/02	2	59.30	1	59.20	59.40	1	917	0.11%
2021/08/31	1	59.20	0	0.00	59.20	1	973	0.10%
2021/08/30	0	0.00	1	59.60	59.50	-1	1,034	-0.10%
2021/08/27	0	0.00	1	59.60	59.70	-1	1,051	-0.10%
2021/08/26	1	59.30	1	59.50	59.30	0	1,068	0.00%
2021/08/25	0	0.00	5	62.14	62.90	-5	1,076	-0.46%
2021/08/24	3	61.57	0	0.00	61.60	3	1,064	0.28%
2021/08/20	1	60.30	0	0.00	60.30	1	1,087	0.09%
2021/08/19	3	60.70	0	0.00	60.20	3	1,132	0.26%
2021/08/17	1	61.20	1	61.90	61.20	0	1,229	0.00%
2021/08/16	2	62.10	0.1	61.40	61.60	1.9	1,295	0.15%
2021/08/13	1	63.40	0	0.00	63.10	1	1,358	0.07%
2021/08/12	0	0.00	4	63.38	63.40	-4	1,440	-0.28%
2021/08/11	0	0.00	3	63.30	63.10	-3	1,543	-0.19%
2021/08/10	1	63.90	0	0.00	63.60	1	1,830	0.05%
2021/08/05	0	0.00	1	63.30	63.40	-1	2,023	-0.05%
2021/07/29	1	64.40	0	0.00	64.20	1	2,075	0.05%
2021/07/28	1	63.60	0	0.00	64.00	1	2,076	0.05%
2021/07/27	1	65.10	4	65.25	64.00	-3	2,079	-0.14%
2021/07/22	0	63.80	1	63.80	63.80	-1	2,062	-0.05%
2021/07/21	1	63.70	0	0.00	63.60	1	2,063	0.05%
2021/07/20	1	64.30	0	0.00	64.10	1	2,056	0.05%
2021/07/19	4	64.70	2	64.40	64.60	2	2,054	0.10%
2021/07/16	2	65.90	1	65.80	65.10	1	2,065	0.05%
2021/07/15	1	64.90	0	0.00	64.90	1	2,021	0.05%
2021/07/13	0	0.00	5	64.70	64.40	-5	2,020	-0.25%
2021/07/12	1	63.90	1	64.20	63.80	0	2,013	0.00%
2021/07/07	3	64.10	6.1	63.89	63.80	-3.1	2,026	-0.15%
2021/07/02	12	64.70	1	64.60	64.40	11	2,031	0.54%
2021/06/30	0	0.00	12	63.82	63.80	-12	2,009	-0.60%
2021/06/28	0	0.00	1	64.60	64.20	-1	2,045	-0.05%
2021/06/25	0	0.00	2	64.60	64.30	-2	2,055	-0.10%
2021/06/24	1	64.70	2	64.55	64.50	-1	2,060	-0.05%
2021/06/23	0	0.00	1.1	64.50	64.30	-1.1	2,060	-0.05%
2021/06/22	9	65.47	4	64.53	64.20	5	2,052	0.24%
2021/06/18	2.1	64.06	13	63.72	63.40	-10.9	2,014	-0.54%
2021/06/16	3	63.50	2	63.70	63.30	1	2,031	0.05%
2021/06/15	1	64.20	0	0.00	64.00	1	2,026	0.05%
2021/06/11	2	64.25	4	64.12	63.90	-2	2,037	-0.10%
2021/06/10	2	63.90	3	64.63	63.90	-1	2,039	-0.05%
2021/06/09	2	65.60	0	0.00	65.00	2	2,014	0.10%
2021/06/08	7	65.06	1	65.00	64.90	6	1,983	0.30%
2021/06/07	1	65.40	0	0.00	65.80	1	1,965	0.05%
2021/06/04	0	0.00	1	64.30	63.90	-1	1,910	-0.05%
2021/06/03	6.1	63.42	0.1	63.80	63.30	6	1,890	0.32%
2021/06/02	6	63.90	1	64.80	63.80	5	1,873	0.27%
2021/06/01	2	64.60	1	64.60	64.50	1	1,854	0.05%
2021/05/28	1	64.30	21	64.69	64.30	-20	1,839	-1.09%
2021/05/27	12	65.23	21	64.68	64.20	-9	1,827	-0.49%
2021/05/26	6	65.87	1	66.10	65.60	5	1,783	0.28%
2021/05/25	2	65.95	2.1	66.94	66.60	-0.1	1,733	0.00%
2021/05/24	11.1	67.05	3	67.17	66.10	8.1	1,688	0.48%
2021/05/21	3	66.80	4	66.75	66.90	-1	1,624	-0.06%
2021/05/20	4	67.10	1	66.80	66.90	3	1,554	0.19%
2021/05/19	17	67.45	6	66.20	65.50	11	1,480	0.74%
2021/05/18	63.1	65.82	30	67.25	66.70	33.1	1,390	2.38%
2021/05/17	23	66.51	28	66.13	66.60	-5	1,106	-0.45%
2021/05/13	2	61.00	0	0.00	60.90	2	914	0.22%
2021/05/12	9	60.59	2	61.20	60.20	7	904	0.77%
2021/05/11	1	62.00	2	62.70	62.20	-1	883	-0.11%
2021/05/03	1	63.80	1	64.00	63.80	0	890	0.00%
2021/04/29	0.1	64.90	0	0.00	64.50	0.1	899	0.01%
2021/04/22	0	0.00	8	65.40	64.70	-8	975	-0.82%
2021/04/21	2	65.80	0	0.00	65.80	2	971	0.21%
2021/04/20	10	65.90	0	0.00	65.90	10	984	1.02%
2021/04/19	1	66.20	1.1	66.20	66.20	-0.1	1,020	0.00%
2021/04/16	8	66.00	1	65.80	66.00	7	1,057	0.66%
2021/04/14	1	65.00	0	0.00	64.30	1	1,126	0.09%
2021/04/13	3	65.40	0	0.00	65.00	3	1,181	0.25%
2021/04/12	2	65.00	0	0.00	65.10	2	1,262	0.16%
2021/04/09	0.1	65.40	1	65.50	65.40	-0.9	1,306	-0.07%
2021/04/08	0	0.00	2	65.80	65.60	-2	1,411	-0.14%
2021/04/07	0	65.80	0	0.00	65.60	0	1,694	0.00%
2021/04/06	0	0.00	2	66.50	65.80	-2	1,716	-0.12%
2021/04/01	1	66.40	0	0.00	66.50	1	1,703	0.06%
2021/03/31	1	66.50	0	0.00	66.60	1	1,689	0.06%
2021/03/29	2	65.50	0	0.00	65.50	2	1,646	0.12%
2021/03/25	1.3	65.28	0	0.00	65.20	1.3	1,636	0.08%
2021/03/23	0.1	65.60	0	0.00	65.50	0.1	1,622	0.01%
2021/03/17	0	0.00	0.4	64.70	65.00	-0.4	1,606	-0.03%
2021/03/16	1	64.90	5	65.00	64.50	-4	1,628	-0.25%
2021/03/15	0	0.00	2	64.40	64.50	-2	1,624	-0.12%
2021/03/12	0	0.00	10	64.15	64.30	-10	1,630	-0.61%
2021/03/10	0	0.00	2	63.90	64.00	-2	1,665	-0.12%
2021/03/08	1	62.80	0	0.00	62.80	1	1,740	0.06%
2021/03/04	6	62.52	1	62.90	62.40	5	1,757	0.28%
2021/03/03	1	62.90	0	0.00	62.90	1	1,762	0.06%
2021/03/02	2	62.90	0	0.00	62.60	2	1,776	0.11%
2021/02/24	5	63.50	4	63.83	63.50	1	1,833	0.05%
2021/02/23	0	64.50	4	64.23	64.30	-4	1,917	-0.21%
2021/02/22	0	0.00	0.1	65.20	64.70	-0.1	1,962	0.00%
2021/02/18	0	0.00	2	64.20	64.00	-2	1,960	-0.10%
2021/02/17	1	63.50	0	0.00	63.90	1	1,951	0.05%
2021/02/05	1	63.10	0	0.00	63.40	1	1,948	0.05%
2021/02/04	2	62.90	0	0.00	62.70	2	1,963	0.10%
2021/02/03	0.5	63.40	0	0.00	62.80	0.5	1,965	0.03%
2021/02/01	0	0.00	1	63.00	62.80	-1	1,966	-0.05%
2021/01/29	5	64.50	4	64.58	63.80	1	1,961	0.05%
2021/01/27	0	0.00	3	65.30	65.50	-3	1,949	-0.15%
2021/01/26	3	65.60	0	0.00	65.20	3	1,948	0.15%
2021/01/25	4	66.20	0	0.00	66.30	4	1,938	0.21%
2021/01/19	3	66.37	1	66.00	66.10	2	1,872	0.11%
2021/01/18	1	66.60	1	66.60	66.70	0	1,858	0.00%
2021/01/15	4	65.93	1	65.70	65.30	3	1,830	0.16%
2021/01/14	2	66.60	0	0.00	66.70	2	1,811	0.11%
2021/01/13	2	65.90	0	0.00	66.00	2	1,803	0.11%
2021/01/12	5	65.50	3	66.07	65.50	2	1,783	0.11%
2021/01/11	3	67.20	1	67.40	67.10	2	1,742	0.11%
2021/01/08	5	68.52	4	68.65	68.60	1	1,694	0.06%
2021/01/07	2	69.20	2	70.10	69.20	0	1,635	0.00%
2021/01/06	5	69.70	2	68.80	69.40	3	1,609	0.19%
2021/01/05	4	71.45	6	71.27	71.30	-2	1,542	-0.13%
2021/01/04	1	70.00	4	70.45	70.80	-3	1,453	-0.21%
2020/12/31	5	70.56	3	70.40	69.90	2	1,401	0.14%
2020/12/30	130	68.73	128	69.14	70.10	2	1,287	0.16%	大買/大賣/
2020/12/25	0	0.00	1	64.30	64.00	-1	966	-0.10%
2020/12/22	0	0.00	0.1	63.74	63.30	-0.1	975	-0.01%
2020/12/21	4	64.30	0	0.00	64.30	4	980	0.41%
2020/12/17	0	0.00	1	64.50	64.50	-1	992	-0.10%
2020/12/16	3	65.20	0	64.50	64.60	3	1,011	0.30%
2020/12/15	0	0.00	0	67.20	64.00	0	1,033	0.00%
2020/12/14	0	0.00	0.1	63.17	64.80	-0.1	1,044	-0.01%
2020/12/11	1	64.70	0	0.00	63.70	1	1,055	0.09%
2020/12/10	2	65.10	0	0.00	64.70	2	1,041	0.19%
2020/12/09	1.1	67.13	0	0.00	67.10	1.1	1,009	0.11%
2020/12/04	2	68.00	4	68.10	68.10	-2	995	-0.20%
2020/12/03	2	68.20	1	68.50	67.60	1	976	0.10%
2020/12/02	0	0.00	3.1	67.00	67.50	-3.1	932	-0.33%
2020/11/26	1	66.00	0	0.00	66.90	1	925	0.11%
2020/11/25	3	65.80	0	0.00	65.50	3	913	0.33%
2020/11/24	3	65.20	2	65.50	65.40	1	912	0.11%
2020/11/23	3	67.13	6	67.12	66.80	-3	897	-0.33%
2020/11/20	5	66.54	11	66.29	67.10	-6	895	-0.67%
2020/11/19	5.1	64.90	1	65.20	65.40	4.1	843	0.49%
2020/11/18	1	63.80	4	63.65	63.50	-3	812	-0.37%
2020/11/13	0	0.00	3	63.07	63.00	-3	937	-0.32%
2020/11/12	3	63.03	0	0.00	62.40	3	982	0.31%
2020/11/11	1	61.70	0	0.00	61.80	1	1,003	0.10%
2020/11/10	1	62.10	0	0.00	61.70	1	1,014	0.10%
2020/11/06	0	0.00	2	62.50	62.20	-2	1,057	-0.19%
2020/11/03	3	60.67	1	60.40	60.40	2	1,090	0.18%
2020/11/02	0	0.00	1	60.80	60.60	-1	1,118	-0.09%
2020/10/30	0	61.80	0	0.00	61.00	0	1,141	0.00%
2020/10/29	0	0.00	2	61.30	61.40	-2	1,174	-0.17%
2020/10/16	4	61.43	0	0.00	61.30	4	1,416	0.28%
2020/10/13	1	62.60	1	62.10	62.10	0	1,549	0.00%
2020/10/06	0	0.00	1	64.20	64.20	-1	1,702	-0.06%
2020/09/30	1	62.10	0	0.00	62.60	1	1,897	0.05%
2020/09/29	0	0.00	2	63.45	62.70	-2	1,962	-0.10%
2020/09/28	0	0.00	1	63.30	63.50	-1	2,100	-0.05%
2020/09/25	4	63.53	0	0.00	62.20	4	2,290	0.17%
2020/09/24	2	64.10	0	0.00	64.20	2	2,378	0.08%
2020/09/23	1	65.60	0	0.00	65.60	1	2,471	0.04%
2020/09/21	1	66.00	0	0.00	67.00	1	2,784	0.04%
2020/09/18	3	66.87	1	68.10	66.00	2	2,818	0.07%
2020/09/16	0	0.00	1	67.60	67.50	-1	2,937	-0.03%
2020/09/15	0	0.00	5	66.98	67.10	-5	2,988	-0.17%
2020/09/08	1	66.50	0	0.00	66.50	1	3,428	0.03%
2020/09/04	6	67.40	0	0.00	67.40	6	3,543	0.17%
2020/09/03	1	66.90	0	0.00	66.70	1	3,683	0.03%
2020/09/02	0	0.00	2	67.10	66.50	-2	3,710	-0.05%
2020/09/01	2	67.00	4	66.83	66.80	-2	3,727	-0.05%
2020/08/28	2.1	68.24	0	0.00	68.00	2.1	3,784	0.06%
2020/08/27	1	69.00	3	69.13	68.60	-2	3,988	-0.05%
2020/08/26	1	71.10	0	0.00	68.80	1	4,086	0.02%
2020/08/25	0	0.00	1	69.30	69.60	-1	4,086	-0.02%
2020/08/24	0	0.00	3	66.53	66.80	-3	4,102	-0.07%
2020/08/21	2	65.20	2	65.50	65.50	0	4,226	0.00%
2020/08/20	25	63.47	32	64.02	63.90	-7	4,228	-0.17%
2020/08/19	1	70.60	2	69.95	69.80	-1	4,160	-0.02%
2020/08/18	3	71.93	8	72.10	71.40	-5	4,154	-0.12%
2020/08/17	0	0.00	2	70.65	71.20	-2	4,136	-0.05%
2020/08/14	1	69.50	0	0.00	69.90	1	4,155	0.02%
2020/08/13	0	0.00	2	70.05	69.70	-2	4,194	-0.05%
2020/08/12	0	0.00	1	69.50	69.50	-1	4,205	-0.02%
2020/08/11	2	69.50	0	0.00	69.50	2	4,280	0.05%
2020/08/07	1	69.30	0	0.00	69.20	1	4,371	0.02%
2020/08/06	18	70.96	4	71.60	70.30	14	4,437	0.32%
2020/08/05	0	0.00	1	69.90	70.00	-1	4,452	-0.02%
2020/08/04	3	69.03	0	0.00	69.20	3	4,476	0.07%
2020/08/03	0	0.00	10	67.40	68.10	-10	4,519	-0.22%
2020/07/31	14	66.41	2	66.95	66.60	12	4,653	0.26%
2020/07/30	1	67.60	0	0.00	67.60	1	4,744	0.02%
2020/07/29	1	67.70	2	67.40	67.90	-1	4,741	-0.02%
2020/07/28	2	66.55	0	0.00	66.40	2	4,731	0.04%
2020/07/27	1	66.60	3	66.97	66.30	-2	4,713	-0.04%
2020/07/24	2	67.55	21	68.30	66.50	-19	4,702	-0.40%
2020/07/23	0	0.00	2	70.30	69.50	-2	4,661	-0.04%
2020/07/22	5	71.20	0	0.00	70.40	5	4,667	0.11%
2020/07/21	10	70.12	5	70.23	70.50	5	4,689	0.11%
2020/07/20	0	0.00	1	68.70	68.80	-1	4,672	-0.02%
2020/07/17	10	74.64	1	73.30	73.30	9	4,663	0.19%
2020/07/16	3	73.87	1	74.30	74.30	2	4,623	0.04%
2020/07/15	1	73.70	1	73.50	73.50	0	4,613	0.00%
2020/07/14	8	75.29	3	74.93	74.50	5	4,613	0.11%
2020/07/13	2	76.10	3	75.93	76.60	-1	4,602	-0.02%
2020/07/10	3	73.73	20	74.29	73.50	-17	4,566	-0.37%
2020/07/09	9	77.09	2	77.00	76.20	7	4,497	0.16%
2020/07/08	6	78.12	2	79.10	78.20	4	4,419	0.09%
2020/07/07	5	78.62	4	78.75	78.00	1	4,417	0.02%
2020/07/06	24	81.58	42	80.52	80.70	-18	4,331	-0.42%
2020/07/03	5	76.58	39	76.19	76.50	-34	4,153	-0.82%
2020/07/02	34	75.43	8	75.33	75.50	26	4,088	0.64%
2020/07/01	7	74.41	1	75.00	74.20	6	4,022	0.15%
2020/06/30	8	73.80	9	73.50	73.60	-1	3,903	-0.03%
2020/06/29	32	69.79	8	69.56	70.20	24	3,721	0.64%
2020/06/24	68	70.29	67	69.89	69.70	1	3,703	0.03%
2020/06/23	0	0.00	3	69.00	68.20	-3	3,621	-0.08%
2020/06/22	4	68.15	0	0.00	67.80	4	3,592	0.11%
2020/06/19	13	68.93	27	69.60	68.90	-14	3,544	-0.40%
2020/06/18	22	66.75	6	66.70	67.50	16	3,367	0.48%
2020/06/16	0	0.00	1	64.90	64.80	-1	3,239	-0.03%
2020/06/15	1	64.20	1	64.50	64.20	0	3,250	0.00%
2020/06/12	2	61.05	1	62.82	63.00	1	3,217	0.03%
2020/06/11	3	64.17	2	64.00	63.40	1	3,183	0.03%
2020/06/10	125	66.17	126	66.47	66.00	-1	3,142	-0.03%	大買/大賣/
2020/06/08	0	0.00	2	64.20	64.20	-2	3,047	-0.07%
2020/06/04	5	64.10	1	64.00	63.60	4	3,030	0.13%
2020/06/03	14	66.54	82	66.36	64.50	-68	2,990	-2.27%
2020/06/02	74	64.78	5	64.90	65.30	69	2,782	2.48%
2020/05/29	0	0.00	2	62.95	62.30	-2	2,655	-0.08%
2020/05/28	9	63.91	9	63.79	61.80	0	2,616	0.00%
2020/05/27	0	0.00	1	61.90	61.50	-1	2,490	-0.04%
2020/05/26	0	0.00	0	61.80	61.60	0	2,497	0.00%
2020/05/25	2	61.40	3	61.70	62.00	-1	2,482	-0.04%
2020/05/22	5	61.82	1	62.70	61.00	4	2,467	0.16%
2020/05/21	1	62.80	1	63.30	62.60	0	2,445	0.00%
2020/05/20	0	0.00	1	61.70	62.50	-1	2,388	-0.04%
2020/05/19	2	61.85	6	62.58	61.50	-4	2,340	-0.17%
2020/05/18	3	62.03	3	62.17	61.80	0	2,313	0.00%
2020/05/15	0	61.10	3	60.80	61.10	-3	2,245	-0.13%
2020/05/14	1	60.00	1	60.40	59.70	0	2,213	0.00%
2020/05/13	11	62.46	12	62.04	61.50	-1	2,209	-0.05%
2020/05/12	1	61.40	7	60.73	61.20	-6	2,145	-0.28%
2020/05/11	5	59.58	3	60.13	60.40	2	2,131	0.09%
2020/05/08	7	60.51	2	60.45	60.40	5	2,139	0.23%
2020/05/07	6	60.88	16	61.58	61.80	-10	2,069	-0.48%
2020/05/06	17	57.42	13	57.38	58.10	4	1,943	0.21%
2020/05/04	0	0.00	13	53.03	53.00	-13	1,835	-0.71%
2020/04/30	1	52.70	4	52.70	52.90	-3	1,834	-0.16%
2020/04/29	0	0.00	2	52.70	52.30	-2	1,842	-0.11%
2020/04/27	0	0.00	5	52.66	52.70	-5	1,863	-0.27%
2020/04/24	7	53.20	1	53.10	52.70	6	1,842	0.33%
2020/04/23	5	52.10	0	0.00	51.70	5	1,808	0.28%
2020/04/22	1	50.40	1	51.20	51.50	0	1,805	0.00%
2020/04/21	6	53.35	1	53.80	51.50	5	1,794	0.28%
2020/04/20	0	0.00	1	52.80	53.50	-1	1,773	-0.06%
2020/04/17	0	0.00	1	53.20	53.00	-1	1,762	-0.06%
2020/04/16	2	52.95	1	52.90	53.60	1	1,752	0.06%
2020/04/15	1	52.10	0	0.00	52.20	1	1,720	0.06%
2020/04/14	4	52.10	2	52.20	52.20	2	1,712	0.12%
2020/04/13	4	51.78	0	0.00	51.00	4	1,698	0.24%
2020/04/10	4	50.90	3	51.53	51.70	1	1,680	0.06%
2020/04/09	3	50.67	4	51.18	51.20	-1	1,635	-0.06%
2020/04/07	2	49.63	0	0.00	49.60	2	1,644	0.12%
2020/04/06	0	0.00	8	47.34	49.35	-8	1,612	-0.50%
2020/03/31	2	46.70	0	0.00	45.20	2	1,589	0.13%
2020/03/27	1	44.50	3	44.27	44.50	-2	1,597	-0.13%
2020/03/26	0	0.00	1	42.30	42.50	-1	1,553	-0.06%
2020/03/25	0	0.00	1	42.15	41.65	-1	1,562	-0.06%
2020/03/24	1	40.55	0	0.00	40.40	1	1,565	0.06%
2020/03/20	0	0.00	1	41.70	41.55	-1	1,539	-0.06%
2020/03/19	7	37.26	0	0.00	39.50	7	1,500	0.47%
2020/03/18	3	43.33	3	42.63	41.20	0	1,457	0.00%
2020/03/16	2	44.93	1	44.90	45.00	1	1,425	0.07%
2020/03/13	2	43.93	0	0.00	44.50	2	1,401	0.14%
2020/03/12	2	48.93	2	49.33	48.60	0	1,351	0.00%
2020/03/11	1	53.70	0	0.00	53.10	1	1,314	0.08%
2020/03/10	4	53.75	1	53.40	55.00	3	1,308	0.23%
2020/03/05	1.1	58.61	0	0.00	58.50	1.1	1,269	0.08%
2020/03/03	1	58.70	0	0.00	58.10	1	1,269	0.08%
2020/03/02	0	0.00	2	57.30	58.40	-2	1,256	-0.16%
2020/02/27	5	58.86	3	58.87	57.30	2	1,272	0.16%
2020/02/26	0	0.00	2	57.20	57.20	-2	1,245	-0.16%
2020/02/25	1	57.20	0	0.00	57.10	1	1,242	0.08%
2020/02/21	1	58.50	0	0.00	58.40	1	1,225	0.08%
2020/02/20	1	58.80	1	58.80	58.40	0	1,225	0.00%
2020/02/19	1	59.40	0	0.00	58.90	1	1,222	0.08%
2020/02/18	0	0.00	1	59.40	59.40	-1	1,209	-0.08%
2020/02/17	2	59.15	2	59.20	58.90	0	1,195	0.00%
2020/02/14	3	59.97	2	59.80	59.30	1	1,192	0.08%
2020/02/13	1	57.80	1	58.40	58.40	0	1,121	0.00%
2020/02/12	2	58.30	8	58.43	58.10	-6	1,112	-0.54%
2020/02/11	24	57.07	18	57.00	58.20	6	1,077	0.56%
2020/02/07	0	0.00	1	53.40	53.40	-1	1,035	-0.10%
2020/02/04	0	0.00	3	52.70	52.60	-3	998	-0.30%
2020/02/03	0	0.00	4	52.50	52.10	-4	991	-0.40%
2020/01/31	2	56.70	0	0.00	56.10	2	970	0.21%
2020/01/30	3	57.83	5	57.10	55.60	-2	961	-0.21%
2020/01/20	1	59.50	0	0.00	59.40	1	922	0.11%
2020/01/15	0	0.00	4	59.40	59.40	-4	923	-0.43%
2020/01/13	0	58.90	0	0.00	58.80	0	905	0.00%
2020/01/10	1	58.40	2	58.85	58.40	-1	920	-0.11%
2020/01/08	1	57.60	6	57.82	57.70	-5	914	-0.55%
2020/01/07	3	58.40	7	58.73	58.40	-4	906	-0.44%
2020/01/06	0	0.00	1	58.80	58.90	-1	899	-0.11%
2020/01/03	1	59.50	1	59.50	59.40	0	903	0.00%
2020/01/02	1	60.70	0	0.00	60.50	1	902	0.11%
2019/12/31	2	60.10	3	60.57	60.10	-1	873	-0.11%
2019/12/26	2	60.15	0	0.00	60.00	2	835	0.24%
2019/12/25	5	60.06	2	59.85	60.10	3	828	0.36%
2019/12/20	0	0.00	1	59.00	59.20	-1	788	-0.13%
2019/12/19	3	58.63	0	0.00	58.80	3	787	0.38%
2019/12/13	0	0.00	1.2	57.84	57.10	-1.2	767	-0.15%
2019/12/12	3	57.77	0	0.00	57.50	3	775	0.39%
2019/12/11	0	0.00	1	58.00	57.80	-1	780	-0.13%
2019/12/05	1.1	58.78	0	0.00	58.40	1.1	779	0.14%
2019/12/04	2	57.65	0	0.00	57.80	2	776	0.26%
2019/12/03	0	0.00	1	58.00	58.00	-1	781	-0.13%
2019/11/28	1	59.00	0	0.00	58.60	1	807	0.12%
2019/11/27	0	0.00	1	59.90	59.40	-1	800	-0.12%
2019/11/26	0	0.00	1	60.20	59.80	-1	796	-0.13%
2019/11/22	1.1	58.89	0	0.00	58.80	1.1	775	0.14%
2019/11/21	0	0.00	1	58.50	58.60	-1	779	-0.13%
2019/11/13	4	58.50	0	0.00	58.30	4	797	0.50%
2019/11/07	3	59.23	0	0.00	58.80	3	844	0.36%
2019/10/24	2	58.95	0	0.00	59.20	2	868	0.23%
2019/10/23	1	58.90	0	0.00	58.60	1	882	0.11%
2019/10/21	3	59.90	0	0.00	59.80	3	887	0.34%
2019/10/17	0	0.00	3	58.50	58.90	-3	887	-0.34%
2019/10/16	1	58.20	1	58.00	57.90	0	904	0.00%
2019/10/08	0	0.00	1	57.00	56.60	-1	977	-0.10%
2019/10/04	0	0.00	1	58.40	58.20	-1	1,065	-0.09%
2019/10/01	1	59.30	6	59.87	59.10	-5	1,152	-0.43%
2019/09/27	1	60.00	0	0.00	59.70	1	1,157	0.09%
2019/09/26	1	58.70	0	0.00	58.50	1	1,159	0.09%
2019/09/24	1	60.00	1	60.10	59.60	0	1,189	0.00%
2019/09/23	1	59.00	0	0.00	58.70	1	1,198	0.08%
2019/09/20	2	59.40	0	0.00	59.20	2	1,226	0.16%
2019/09/17	1	59.00	0	0.00	58.10	1	1,334	0.07%
2019/09/16	1	59.20	0	0.00	59.10	1	1,388	0.07%
2019/09/11	1	60.30	0	0.00	60.10	1	1,447	0.07%
2019/09/06	1	61.50	0	0.00	61.50	1	1,542	0.06%
2019/08/29	1	61.00	0	0.00	61.10	1	1,701	0.06%
2019/08/20	4	60.30	4	60.30	60.10	0	1,758	0.00%
2019/08/19	4	61.10	4	60.60	60.20	0	1,767	0.00%
2019/08/15	0	0.00	1	60.10	61.20	-1	1,779	-0.06%
2019/08/14	1	62.00	0	0.00	60.80	1	1,778	0.06%
2019/08/08	3	63.20	4	63.80	64.00	-1	1,761	-0.06%
2019/08/05	3	65.17	0	0.00	63.80	3	1,886	0.16%
2019/08/02	3	65.90	0	0.00	65.80	3	1,979	0.15%
2019/08/01	0	0.00	1	67.20	67.00	-1	2,037	-0.05%
2019/07/31	2	67.40	0	0.00	67.80	2	2,078	0.10%
2019/07/30	1	67.50	0	0.00	67.30	1	2,097	0.05%
2019/07/29	1	67.90	0	0.00	68.10	1	2,127	0.05%
2019/07/26	0	0.00	2	69.00	68.20	-2	2,181	-0.09%
2019/07/25	1	68.70	0	0.00	68.90	1	2,228	0.04%
2019/07/23	1	67.80	0	0.00	67.60	1	2,220	0.05%
2019/07/19	0	0.00	2	68.35	68.60	-2	2,211	-0.09%
2019/07/18	3	69.00	4	68.53	68.00	-1	2,203	-0.05%
2019/07/17	1	69.40	3	68.93	69.00	-2	2,185	-0.09%
2019/07/16	0	0.00	2	68.35	68.20	-2	2,160	-0.09%
2019/07/15	0	0.00	1	67.50	67.40	-1	2,136	-0.05%
2019/07/12	0	0.00	2	67.70	67.50	-2	2,138	-0.09%
2019/07/11	1	66.50	0	0.00	67.00	1	2,128	0.05%
2019/07/10	2	68.05	0	0.00	68.00	2	2,090	0.10%
2019/07/09	2	70.20	2	70.35	70.00	0	2,063	0.00%
2019/07/08	0	0.00	1	69.40	69.80	-1	2,032	-0.05%
2019/07/05	8	68.10	9	68.43	68.60	-1	2,008	-0.05%
2019/07/03	1	67.10	3	66.97	67.10	-2	1,994	-0.10%
2019/07/02	0	0.00	1	67.40	67.50	-1	2,012	-0.05%
2019/07/01	2	66.80	2	66.85	67.00	0	2,005	0.00%
2019/06/28	3	66.30	1	66.10	66.00	2	2,001	0.10%
2019/06/27	0	0.00	2	66.65	66.80	-2	1,987	-0.10%
2019/06/26	1	67.50	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	68.00	0	0.00	67.70	1	1,965	0.05%
2019/06/24	3	68.57	10	68.86	69.20	-7	1,935	-0.36%
2019/06/21	3	73.67	0	0.00	73.40	3	1,889	0.16%
2019/06/20	1	73.30	0	0.00	73.20	1	1,840	0.05%
2019/06/19	1	72.30	1	72.30	72.40	0	1,868	0.00%
2019/06/18	2	71.20	1	71.20	71.80	1	2,009	0.05%
2019/06/17	1	70.00	3	70.43	70.50	-2	1,990	-0.10%
2019/06/14	1	69.00	1	69.50	68.90	0	1,964	0.00%
2019/06/13	4	69.70	4	69.03	68.80	0	1,967	0.00%
2019/06/12	6	66.93	3	68.70	69.70	3	1,949	0.15%
2019/06/11	3	67.50	0	0.00	67.70	3	1,919	0.16%
2019/06/06	2	67.20	0	0.00	67.10	2	1,968	0.10%
2019/06/04	2	68.55	0	0.00	67.70	2	2,164	0.09%
2019/06/03	1	68.70	0	70.00	68.20	1	2,183	0.05%
2019/05/31	1	69.00	1	68.90	68.60	0	2,187	0.00%
2019/05/30	0	0.00	0.2	69.10	68.90	-0.2	2,231	-0.01%
2019/05/29	1	68.00	0	0.00	67.60	1	2,294	0.04%
2019/05/28	0	0.00	1	68.80	68.90	-1	2,292	-0.04%
2019/05/27	1	66.10	0	0.00	66.20	1	2,289	0.04%
2019/05/24	1	65.50	0	0.00	65.30	1	2,301	0.04%
2019/05/23	3	65.20	3	65.57	65.70	0	2,299	0.00%
2019/05/20	1	65.50	1	64.80	65.00	0	2,331	0.00%
2019/05/17	2	65.70	0	0.00	64.40	2	2,356	0.08%
2019/05/16	1	66.10	1	65.80	65.50	0	2,368	0.00%
2019/05/15	1	66.00	1	66.00	66.00	0	2,369	0.00%
2019/05/14	2	61.70	2	63.50	65.30	0	2,374	0.00%
2019/05/13	2	66.65	1	67.80	65.00	1	2,366	0.04%
2019/05/10	1	71.30	2	74.15	71.20	-1	2,312	-0.04%
2019/05/09	6	77.27	0	0.00	76.40	6	2,228	0.27%
2019/05/08	2	78.20	0	0.00	78.00	2	2,178	0.09%
2019/05/07	0	0.00	4	77.53	77.50	-4	2,165	-0.18%
2019/05/06	0	0.00	2	77.80	76.10	-2	2,197	-0.09%
2019/04/30	0	0.00	1	75.40	75.50	-1	2,145	-0.05%
2019/04/24	1	73.70	1	74.30	73.60	0	2,533	0.00%
2019/04/19	0	0.00	1	73.90	73.90	-1	2,553	-0.04%
2019/04/18	1	74.50	0	0.00	74.60	1	2,593	0.04%
2019/04/15	0	0.00	6	75.50	75.20	-6	2,663	-0.23%
2019/04/12	5	76.70	0	0.00	76.40	5	2,654	0.19%
2019/04/09	1	78.10	0	0.00	78.10	1	2,686	0.04%
2019/04/08	5	78.70	0	0.00	78.60	5	2,744	0.18%
2019/04/03	1	77.90	0	0.00	78.00	1	2,724	0.04%
2019/04/01	0	0.00	1	78.10	77.50	-1	2,722	-0.04%
2019/03/26	0	0.00	1	76.70	76.30	-1	2,823	-0.04%
2019/03/25	1	76.80	0	0.00	76.40	1	2,851	0.04%
2019/03/22	2	79.15	0	0.00	78.10	2	2,902	0.07%
2019/03/21	99	81.79	105	81.63	79.20	-6	2,870	-0.21%	大賣/
2019/03/20	5	78.20	1	78.30	78.50	4	2,721	0.15%
2019/03/15	1	79.10	6	78.73	77.30	-5	2,810	-0.18%
2019/03/14	1	78.90	0	0.00	78.50	1	2,825	0.04%
2019/03/13	0	0.00	2	78.50	78.30	-2	2,905	-0.07%
2019/03/12	1	78.00	6	78.70	77.60	-5	2,904	-0.17%
2019/03/11	13	77.66	0	0.00	78.30	13	2,904	0.45%
2019/03/08	34	77.84	24	77.83	76.60	10	2,901	0.34%
2019/03/07	0	0.00	6	75.47	74.90	-6	2,770	-0.22%
2019/03/06	0	0.00	1	76.30	75.90	-1	2,805	-0.04%
2019/03/05	2	76.35	0	0.00	75.80	2	2,873	0.07%
2019/03/04	1	74.80	1	75.50	76.30	0	2,850	0.00%
2019/02/27	2	74.80	4	74.48	74.40	-2	2,825	-0.07%
2019/02/26	1	75.10	0	0.00	74.00	1	2,839	0.04%
2019/02/22	0	0.00	2	73.90	73.80	-2	2,901	-0.07%
2019/02/20	4	73.70	1	73.80	72.80	3	2,975	0.10%
2019/02/19	3	73.50	1	72.60	73.50	2	3,012	0.07%
2019/02/18	1	71.60	0	0.00	71.50	1	3,041	0.03%
2019/02/15	1	72.80	1	72.80	72.50	0	3,085	0.00%
2019/02/14	1	74.00	3	74.30	74.40	-2	3,133	-0.06%
2019/02/12	2	73.70	1	73.60	73.30	1	3,316	0.03%
2019/02/11	2	76.05	0	0.00	75.00	2	3,353	0.06%
2019/01/30	0	0.00	1	76.60	76.30	-1	3,433	-0.03%
2019/01/29	1	76.00	0	0.00	76.30	1	3,523	0.03%
2019/01/25	1	77.70	3	76.47	76.30	-2	3,645	-0.05%
2019/01/24	2	79.25	1	78.10	77.40	1	3,687	0.03%
2019/01/23	1	77.80	0	0.00	78.30	1	3,698	0.03%
2019/01/21	0	0.00	3	77.30	77.30	-3	3,709	-0.08%
2019/01/18	12	79.43	11	79.61	77.20	1	3,689	0.03%
2019/01/17	5	77.16	6	77.40	78.40	-1	3,472	-0.03%
2019/01/10	0	0.00	3	74.30	73.70	-3	3,425	-0.09%
2019/01/09	0	0.00	2	76.90	76.70	-2	3,393	-0.06%
2019/01/04	2	73.40	0	0.00	74.50	2	3,456	0.06%
2018/12/28	1	74.10	2	74.80	75.00	-1	3,484	-0.03%
2018/12/27	6	77.13	4	76.65	76.50	2	3,484	0.06%
2018/12/26	2	75.20	2	74.40	74.00	0	3,427	0.00%
2018/12/22	2	76.55	1	75.80	75.80	1	3,409	0.03%
2018/12/21	4	74.88	4	75.48	76.10	0	3,426	0.00%
2018/12/20	1	74.00	5	74.76	73.90	-4	3,477	-0.12%
2018/12/19	1	76.00	3	75.87	74.80	-2	3,462	-0.06%
2018/12/18	0	0.00	1	78.40	77.70	-1	3,436	-0.03%
2018/12/17	0	0.00	6	79.80	78.70	-6	3,408	-0.18%
2018/12/14	3	77.77	2	78.35	78.10	1	3,350	0.03%
2018/12/13	1	77.90	1	77.90	77.80	0	3,345	0.00%
2018/12/12	0	0.00	1	78.60	78.10	-1	3,326	-0.03%
2018/12/11	3	78.43	1	78.50	78.20	2	3,336	0.06%
2018/12/10	1	76.30	1	76.80	77.00	0	3,333	0.00%
2018/12/07	1	74.90	1	74.90	75.70	0	3,292	0.00%
2018/12/06	11	77.80	11	72.90	73.00	0	3,261	0.00%
2018/12/05	0	0.00	2	77.40	78.00	-2	3,165	-0.06%
2018/12/03	3	77.30	3	77.60	77.90	0	3,156	0.00%
2018/11/29	1	76.00	4	75.58	74.30	-3	3,089	-0.10%
2018/11/28	0	0.00	2	73.35	74.00	-2	3,045	-0.07%
2018/11/27	1	71.50	1	71.70	72.10	0	2,998	0.00%
2018/11/26	3	70.70	2	71.00	71.50	1	2,978	0.03%
2018/11/23	0	0.00	7	68.61	68.40	-7	2,966	-0.24%
2018/11/22	1	71.80	0	0.00	69.30	1	3,072	0.03%
2018/11/21	2	70.10	1	70.90	71.70	1	3,042	0.03%
2018/11/19	0	0.00	2	68.65	69.30	-2	2,978	-0.07%
2018/11/16	2	66.95	1	66.40	66.80	1	2,939	0.03%
2018/11/15	1	66.60	4	66.73	67.10	-3	2,920	-0.10%
2018/11/14	3	66.13	0	0.00	65.50	3	2,898	0.10%
2018/11/13	0	0.00	3.1	64.10	66.20	-3.1	2,870	-0.11%
2018/11/12	2	64.95	3	64.53	64.40	-1	2,895	-0.03%
2018/11/09	15.1	65.63	8	65.71	65.30	7.1	2,911	0.24%
2018/11/08	0	0.00	1	64.20	63.20	-1	2,768	-0.04%
2018/11/07	3	63.67	4	63.35	64.20	-1	2,763	-0.04%
2018/11/06	5	64.22	10.1	62.93	61.50	-5.1	2,824	-0.18%
2018/11/05	0	0.00	8	62.56	61.60	-8	3,068	-0.26%
2018/11/02	3	60.37	3	60.53	59.10	0	3,064	0.00%
2018/11/01	0	0.00	7	56.99	59.10	-7	3,096	-0.23%
2018/10/31	5	56.90	3	55.60	56.90	2	3,100	0.06%
2018/10/29	3	54.40	1	53.80	53.20	2	3,073	0.07%
2018/10/26	0	0.00	2	55.50	55.40	-2	3,076	-0.07%
2018/10/25	1	55.50	0	0.00	55.10	1	3,081	0.03%
2018/10/24	0	0.00	1	56.20	56.60	-1	3,095	-0.03%
2018/10/23	2	59.00	3	58.30	57.60	-1	3,109	-0.03%
2018/10/22	21	59.01	24	59.14	59.50	-3	3,102	-0.10%
2018/10/19	4	54.63	1	53.90	55.90	3	3,074	0.10%
2018/10/18	3.1	56.00	1	56.40	55.90	2.1	3,094	0.07%
2018/10/16	31	55.84	32	56.29	55.70	-1	3,129	-0.03%
2018/10/15	0	0.00	2	54.35	54.50	-2	3,111	-0.06%
2018/10/12	7	53.54	0	0.00	54.20	7	3,089	0.23%
2018/10/11	2	58.00	0	0.00	57.70	2	3,012	0.07%
2018/10/08	1	61.90	0	0.00	62.80	1	2,996	0.03%
2018/10/05	3	63.10	1	65.90	62.80	2	3,024	0.07%
2018/09/28	0	0.00	2	70.70	69.40	-2	3,137	-0.06%
2018/09/27	3	70.57	2	70.95	69.80	1	3,194	0.03%
2018/09/17	4	69.33	3	69.77	68.80	1	3,239	0.03%
2018/09/14	0	0.00	5	66.80	68.70	-5	3,239	-0.15%
2018/09/12	2	65.75	2	65.95	66.00	0	3,248	0.00%
2018/09/10	5	66.36	0	0.00	65.00	5	3,350	0.15%
2018/09/07	6	66.92	11	66.37	66.60	-5	3,380	-0.15%
2018/09/06	0	0.00	1	68.10	68.10	-1	3,680	-0.03%
2018/09/05	1	68.20	1	67.60	67.60	0	4,069	0.00%
2018/09/04	3	68.70	15	68.37	68.90	-12	4,115	-0.29%
2018/09/03	2	67.90	2	68.25	68.00	0	4,216	0.00%
2018/08/31	0	0.00	3	69.97	70.00	-3	4,264	-0.07%
2018/08/30	12	70.33	1	69.40	69.40	11	4,345	0.25%
2018/08/29	8	69.43	10	68.81	69.20	-2	4,462	-0.04%
2018/08/28	1	72.30	0	0.00	71.70	1	4,382	0.02%
2018/08/27	2	72.35	2	73.05	73.00	0	4,448	0.00%
2018/08/24	1	73.40	1	72.60	72.60	0	4,492	0.00%
2018/08/23	1	74.90	2	73.85	72.70	-1	4,622	-0.02%
2018/08/22	4	75.25	1	74.00	74.00	3	4,731	0.06%
2018/08/21	7	75.91	5	75.64	76.50	2	4,873	0.04%
2018/08/20	16	75.66	17	75.36	75.60	-1	5,106	-0.02%
2018/08/17	34	76.21	33	75.68	74.70	1	5,578	0.02%
2018/08/16	7	73.90	7	74.20	74.70	0	5,763	0.00%
2018/08/15	4	75.65	5	75.86	75.30	-1	5,826	-0.02%
2018/08/14	10	74.57	7	75.17	75.30	3	6,040	0.05%
2018/08/13	7	72.77	3	73.23	74.20	4	6,279	0.06%
2018/08/10	28	76.81	46	76.28	72.10	-18	6,857	-0.26%
2018/08/09	15	75.73	17	75.69	75.70	-2	6,825	-0.03%
2018/08/08	6	74.98	10	74.36	74.50	-4	6,894	-0.06%
2018/08/07	3	73.07	3	73.97	73.90	0	6,879	0.00%
2018/08/06	1	72.00	2	71.45	72.00	-1	6,837	-0.01%
2018/08/03	2	69.60	8	70.86	71.60	-6	6,880	-0.09%
2018/08/02	5	69.66	5	69.02	68.90	0	6,983	0.00%
2018/08/01	1	71.90	10	71.10	71.00	-9	6,988	-0.13%
2018/07/31	5	71.16	7	71.79	71.40	-2	7,005	-0.03%
2018/07/30	10	70.49	14	71.04	70.40	-4	7,019	-0.06%
2018/07/27	8	70.54	0	0.00	70.30	8	7,055	0.11%
2018/07/26	0	0.00	2	70.15	70.20	-2	7,211	-0.03%
2018/07/25	1	70.00	3	69.97	69.40	-2	7,276	-0.03%
2018/07/24	1	67.90	3	67.73	68.90	-2	7,359	-0.03%
2018/07/23	3	66.60	2	66.40	66.50	1	7,377	0.01%
2018/07/20	3	68.63	0	0.00	68.10	3	7,387	0.04%
2018/07/19	8	69.30	8	69.40	69.10	0	7,408	0.00%
2018/07/18	4	69.50	8	70.05	68.70	-4	7,475	-0.05%
2018/07/17	4	69.50	0	0.00	69.50	4	7,488	0.05%
2018/07/16	9	70.73	2	70.50	70.50	7	7,516	0.09%
2018/07/13	21	70.94	13	71.11	70.90	8	7,530	0.11%
2018/07/12	12	69.87	7	70.00	69.60	5	7,555	0.07%
2018/07/11	1	70.30	0	0.00	69.30	1	7,670	0.01%
2018/07/10	6	69.25	6	69.78	70.20	0	7,735	0.00%
2018/07/09	0	0.00	1	68.90	70.00	-1	7,722	-0.01%
2018/07/06	8	66.99	8	67.78	68.50	0	7,741	0.00%
2018/07/05	4	68.30	4	68.18	66.10	0	7,699	0.00%
2018/07/04	1	70.40	0	0.00	70.40	1	7,711	0.01%
2018/07/03	4	74.38	0.1	72.50	72.40	3.9	7,721	0.05%
2018/06/29	5	76.30	7	76.24	77.30	-2	7,766	-0.03%
2018/06/28	1	75.30	4	76.08	75.20	-3	7,827	-0.04%
2018/06/27	16	77.91	14	77.47	76.30	2	7,895	0.03%
2018/06/26	5	75.30	5	75.46	77.00	0	7,873	0.00%
2018/06/25	3	76.30	4	76.83	76.30	-1	7,899	-0.01%
2018/06/22	0	0.00	1	75.00	74.60	-1	7,905	-0.01%
2018/06/21	14	76.27	9	76.64	75.80	5	7,918	0.06%
2018/06/20	1	73.40	6	75.23	75.30	-5	7,923	-0.06%
2018/06/19	9	79.14	6	78.87	77.50	3	7,879	0.04%
2018/06/15	5.1	78.95	4	78.68	79.30	1.1	7,875	0.01%
2018/06/14	32	80.93	29	80.89	79.00	3	7,838	0.04%
2018/06/13	12	79.63	25	82.14	82.70	-13	7,564	-0.17%
2018/06/12	5	78.10	5	78.14	77.70	0	7,416	0.00%
2018/06/11	12	78.00	5	78.16	77.70	7	7,395	0.09%
2018/06/08	4	79.53	1	80.10	79.30	3	7,358	0.04%
2018/06/07	5	79.44	4	79.83	79.00	1	7,350	0.01%
2018/06/06	1	77.90	10	79.50	81.00	-9	7,473	-0.12%
2018/06/05	2	77.65	2	78.20	77.20	0	7,371	0.00%
2018/06/04	3	78.40	3	78.90	77.90	0	7,364	0.00%
2018/06/01	1	77.50	1	77.00	77.50	0	7,330	0.00%
2018/05/31	16	79.02	8	77.70	76.60	8	7,360	0.11%
2018/05/30	4	77.93	7	77.31	78.30	-3	7,275	-0.04%
2018/05/29	8	78.26	8	78.11	77.70	0	7,266	0.00%
2018/05/28	68	83.41	69	83.83	80.70	-1	7,153	-0.01%
2018/05/25	421	82.71	435	82.85	82.00	-14	6,946	-0.20%	大買/大賣/
2018/05/24	131	79.29	142	79.39	78.90	-11	6,501	-0.17%	大買/大賣/
2018/05/23	9	77.30	10	77.52	77.70	-1	6,350	-0.02%
2018/05/22	35	77.21	71	78.25	77.80	-36	6,445	-0.56%
2018/05/21	61	79.01	97	78.20	76.00	-36	6,596	-0.55%
2018/05/18	88	77.57	51	78.40	77.00	37	6,560	0.56%
2018/05/17	21	72.62	17	73.82	75.00	4	5,997	0.07%
2018/05/16	41	67.42	66	67.91	68.20	-25	5,804	-0.43%
2018/05/15	11	65.79	4	65.48	65.30	7	5,714	0.12%
2018/05/14	3	64.27	1	64.80	64.30	2	5,849	0.03%
2018/05/11	23	65.41	6	66.13	65.30	17	5,881	0.29%
2018/05/10	27	65.38	43	63.17	65.30	-16	5,889	-0.27%
2018/05/09	6	61.48	5	61.74	61.90	1	5,813	0.02%
2018/05/07	2	60.40	1	60.80	60.50	1	5,994	0.02%
2018/05/04	3	62.63	62	63.15	61.30	-59	6,015	-0.98%
2018/05/03	30	65.56	156	65.28	62.50	-126	6,039	-2.09%	大賣/鉅額交易
2018/05/02	8	65.93	6	65.97	64.40	2	6,126	0.03%
2018/04/30	0	0.00	1	62.50	65.60	-1	6,211	-0.02%
2018/04/27	3	59.67	1	59.30	59.70	2	6,243	0.03%
2018/04/26	6	61.42	41	62.32	59.70	-35	6,375	-0.55%
2018/04/25	1	61.70	49	62.03	61.90	-48	6,572	-0.73%
2018/04/24	32	61.86	177	62.45	60.90	-145	6,863	-2.11%	大賣/鉅額交易
2018/04/23	3	65.07	2	65.55	64.80	1	6,873	0.01%
2018/04/20	1	65.70	3	66.53	66.50	-2	7,042	-0.03%
2018/04/19	2	64.30	12	65.56	65.00	-10	7,113	-0.14%
2018/04/18	3	63.57	1	64.90	65.30	2	7,182	0.03%
2018/04/17	31	66.04	15	62.89	62.70	16	7,295	0.22%
2018/04/16	34	69.08	33	69.06	68.60	1	7,952	0.01%
2018/04/13	8	71.25	8	71.26	71.00	0	8,232	0.00%
2018/04/12	3	71.67	4	71.50	71.20	-1	8,421	-0.01%
2018/04/11	8	73.88	4	73.70	73.40	4	8,610	0.05%
2018/04/10	14	75.76	50	76.68	73.00	-36	8,841	-0.41%
2018/04/09	73	78.98	40	78.97	78.60	33	9,170	0.36%
2018/04/03	2	73.95	5	75.56	77.60	-3	9,399	-0.03%
2018/04/02	6	76.57	9	77.00	75.20	-3	9,485	-0.03%
2018/03/31	9	78.36	4	79.40	77.80	5	9,577	0.05%
2018/03/30	10	77.41	10	77.19	77.90	0	9,588	0.00%
2018/03/29	1	74.90	1	75.50	75.40	0	9,678	0.00%
2018/03/28	4	75.13	3	75.67	75.30	1	9,808	0.01%
2018/03/27	3	75.73	5	76.38	75.50	-2	10,046	-0.02%
2018/03/26	3	74.53	33	75.13	75.40	-30	10,346	-0.29%
2018/03/23	7	71.40	6	72.08	72.20	1	10,551	0.01%
2018/03/21	14	75.61	13	75.39	75.00	1	11,374	0.01%
2018/03/20	3	76.37	2	76.75	76.20	1	11,874	0.01%
2018/03/19	2	77.90	3	77.77	77.60	-1	12,290	-0.01%
2018/03/16	139	78.13	129	78.43	77.10	10	12,824	0.08%	大買/大賣/
2018/03/15	32	74.96	35	74.93	74.60	-3	13,107	-0.02%
2018/03/14	3	75.20	8	74.66	74.50	-5	13,477	-0.04%
2018/03/13	3	74.43	2	74.00	74.00	1	13,774	0.01%
2018/03/12	42	74.43	46	74.68	74.30	-4	14,048	-0.03%
2018/03/09	7	71.10	2	71.45	71.10	5	14,149	0.04%
2018/03/08	1	69.80	1	70.70	70.80	0	14,178	0.00%
2018/03/07	1	70.00	2	70.40	69.40	-1	14,177	-0.01%
2018/03/06	18	69.92	17	70.02	70.30	1	14,184	0.01%
2018/03/05	4	71.68	3	70.97	70.70	1	14,144	0.01%
2018/03/02	5	72.92	7	72.96	72.10	-2	14,190	-0.01%
2018/03/01	45	72.07	47	72.03	72.00	-2	14,156	-0.01%
2018/02/27	1	71.00	4	72.08	71.10	-3	14,174	-0.02%
2018/02/26	1	73.00	2	71.70	71.30	-1	14,159	-0.01%
2018/02/23	2	72.50	1	71.70	72.30	1	14,191	0.01%
2018/02/22	4	71.53	16	71.24	71.30	-12	14,195	-0.08%
2018/02/21	204	72.97	189	73.14	71.10	15	14,417	0.10%	大買/大賣/
2018/02/12	141	78.85	144	78.67	74.90	-3	14,270	-0.02%	大買/大賣/
2018/02/09	7	78.06	8	78.39	80.70	-1	14,139	-0.01%
2018/02/08	27	79.44	36	79.43	79.80	-9	14,146	-0.06%
2018/02/07	1	83.70	1	84.40	82.10	0	14,362	0.00%
2018/02/06	6	82.02	24	81.51	82.60	-18	14,472	-0.12%
2018/02/05	1	80.80	2	82.20	86.40	-1	14,630	-0.01%
2018/02/02	28	84.36	7	83.99	83.50	21	14,973	0.14%
2018/02/01	1	83.90	12	83.81	83.50	-11	15,549	-0.07%
2018/01/31	18	82.59	3	82.67	83.10	15	15,887	0.09%
2018/01/30	46	83.48	26	83.32	83.50	20	16,088	0.12%
2018/01/29	4	87.28	2	87.10	87.70	2	15,949	0.01%
2018/01/26	1	87.20	1	86.70	86.70	0	15,963	0.00%
2018/01/25	39	91.38	40	90.24	86.70	-1	16,193	-0.01%
2018/01/24	100	88.57	93	88.46	89.00	7	15,973	0.04%
2018/01/23	11	87.82	12	88.15	87.30	-1	15,877	-0.01%
2018/01/22	4	87.38	2	87.55	86.50	2	15,761	0.01%
2018/01/19	13	86.59	18	86.61	86.50	-5	15,617	-0.03%
2018/01/18	60	86.35	62	86.18	85.30	-2	15,479	-0.01%
2018/01/17	6	82.32	1	82.30	81.80	5	15,219	0.03%
2018/01/16	8	80.53	3	81.37	81.90	5	15,274	0.03%
2018/01/15	2	83.05	5	82.44	82.80	-3	15,235	-0.02%
2018/01/12	5	82.52	5	82.74	82.10	0	15,204	0.00%
2018/01/11	21	82.07	9	81.97	81.50	12	15,228	0.08%
2018/01/10	343	83.79	338	83.75	83.00	5	15,164	0.03%	大買/大賣/
2018/01/09	118	86.02	108	85.89	85.00	10	14,413	0.07%	大買/大賣/
2018/01/08	33	94.84	38	95.19	94.20	-5	14,090	-0.04%
2018/01/05	70	94.51	68	94.67	93.90	2	13,981	0.01%
2018/01/04	15	89.91	8	89.65	92.30	7	13,846	0.05%
2018/01/03	186	93.94	217	93.98	89.70	-31	13,736	-0.23%	大買/大賣/
2018/01/02	156	88.59	127	88.42	92.70	29	13,457	0.22%	大買/大賣/