橘子 (6180)-富邦-嘉義券商分點個股進出

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
74.0
漲跌
▲1.8
漲幅
+2.49%
成交量
979張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

橘子 (6180)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	74.13	2	74.20	74.00	1	1,279	0.08%
2024/04/24	0.1	72.00	0	0.00	72.10	0.1	1,278	0.00%
2024/04/17	2	71.30	0	0.00	71.90	2	1,285	0.16%
2024/04/16	26	72.50	8	70.60	70.50	18	1,287	1.40%
2024/04/15	1	73.30	0	0.00	73.10	1	1,275	0.08%
2024/04/12	0	0.00	6	75.30	74.70	-6	1,275	-0.47%
2024/04/11	0	0.00	10	75.30	75.30	-10	1,282	-0.78%
2024/04/10	0	0.00	6	74.97	75.30	-6	1,346	-0.45%
2024/04/08	2	73.00	0	0.00	73.30	2	1,376	0.15%
2024/04/03	0.1	73.40	0	0.00	73.20	0.1	1,379	0.01%
2024/04/02	1	73.90	0	0.00	73.30	1	1,382	0.07%
2024/03/28	0	73.30	0	0.00	72.60	0	1,379	0.00%
2024/03/26	2	73.30	2	72.20	72.00	0	1,384	0.00%
2024/03/25	0	0.00	1	73.90	73.50	-1	1,374	-0.07%
2024/03/22	1	73.90	0	0.00	73.80	1	1,377	0.07%
2024/03/20	0.1	74.00	0	0.00	73.60	0.1	1,393	0.01%
2024/03/19	0	0.00	2	74.20	74.00	-2	1,397	-0.14%
2024/03/18	0	0.00	8	74.20	74.00	-8	1,404	-0.57%
2024/03/15	2	74.90	0.1	73.90	73.90	1.9	1,420	0.13%
2024/03/13	2	75.95	0	0.00	76.40	2	1,420	0.14%
2024/03/12	0.2	77.30	5	76.96	76.90	-4.8	1,427	-0.34%
2024/03/11	2.2	76.03	10	76.61	76.70	-7.8	1,408	-0.55%
2024/03/08	1	74.40	10	74.60	73.10	-9	1,349	-0.67%
2024/03/07	0.1	73.50	13	72.58	73.80	-12.9	1,339	-0.97%
2024/03/06	0	0.00	10	71.90	72.10	-10	1,360	-0.74%
2024/03/05	2	72.10	1	72.00	71.90	1	1,432	0.07%
2024/02/29	1	70.90	0	0.00	70.90	1	1,464	0.07%
2024/02/27	2	70.00	3	69.80	69.60	-1	1,460	-0.07%
2024/02/26	0	0.00	0	70.50	70.20	0	1,455	0.00%
2024/02/21	0	0.00	2	70.65	70.50	-2	1,455	-0.14%
2024/02/20	1	71.30	0	0.00	70.40	1	1,453	0.07%
2024/02/19	13.1	71.59	1	71.60	71.90	12.1	1,440	0.84%
2024/02/16	15	71.39	0	0.00	71.90	15	1,430	1.05%
2024/02/15	1	69.90	0	0.00	71.30	1	1,419	0.07%
2024/02/05	2	74.10	0	0.00	74.90	2	1,361	0.15%
2024/02/02	1	73.90	0	0.00	75.10	1	1,349	0.07%
2024/02/01	22.3	78.51	21	78.59	77.80	1.3	1,290	0.10%
2024/01/31	1	76.20	28	76.59	77.30	-27	1,198	-2.26%
2024/01/30	0	0.00	0	74.10	74.10	0	1,096	0.00%
2024/01/26	20	73.50	0.1	73.80	73.50	20	1,082	1.84%
2024/01/24	2	76.00	4	76.91	75.00	-2	1,060	-0.19%
2024/01/23	1	75.00	1	75.70	75.90	0	1,023	0.00%
2024/01/22	3	75.27	4.1	75.22	75.70	-1.1	1,013	-0.11%
2024/01/19	3	74.20	3.1	74.17	74.30	-0.1	995	-0.01%
2024/01/18	0.1	73.00	0	0.00	72.80	0.1	993	0.01%
2024/01/17	0.1	73.30	1	74.00	73.90	-0.9	985	-0.09%
2024/01/16	1	73.90	0	0.00	73.60	1	979	0.10%
2024/01/12	1	75.00	14	74.46	74.20	-13	975	-1.33%
2024/01/11	12	75.00	1.1	74.98	75.00	10.9	973	1.12%
2024/01/10	1	74.00	1	73.20	73.90	0	966	0.00%
2024/01/09	1	73.30	0	0.00	73.80	1	962	0.10%
2024/01/04	6	76.33	7	76.01	74.80	-1	943	-0.11%
2024/01/03	1	76.50	6	76.77	76.90	-5	875	-0.57%
2024/01/02	1	74.00	0	0.00	74.00	1	819	0.12%
2023/12/26	0	0.00	1	72.50	72.50	-1	793	-0.13%
2023/12/22	0.1	73.10	0.1	72.90	73.30	0	781	0.00%
2023/12/21	1.1	72.52	0	73.25	73.20	1	767	0.14%
2023/12/19	4.2	72.85	0.1	73.20	73.00	4.1	752	0.54%
2023/12/18	1	74.30	10	74.10	74.00	-9	741	-1.21%
2023/12/15	0	0.00	0.1	75.20	75.00	-0.1	725	-0.01%
2023/12/14	10	75.80	1	75.50	75.40	9	711	1.27%
2023/12/13	2	75.80	1	76.30	76.00	1	697	0.14%
2023/12/11	0.1	76.80	6	76.93	76.60	-6	663	-0.90%
2023/12/08	2.2	75.01	0.1	75.00	75.20	2.1	623	0.34%
2023/12/07	10.1	75.40	19	75.46	75.40	-8.9	613	-1.46%
2023/12/06	4.1	73.83	1	74.80	73.70	3.1	595	0.53%
2023/12/05	3.3	74.08	0.3	73.60	75.40	3.1	571	0.54%
2023/12/04	12	76.70	21	75.57	75.40	-9	544	-1.65%
2023/12/01	14.4	76.96	15.2	77.26	76.00	-0.9	525	-0.16%
2023/11/30	14.1	75.77	23.3	76.25	76.80	-9.2	462	-1.98%
2023/11/29	1	73.00	15.6	73.16	74.40	-14.6	381	-3.83%
2023/11/28	3	71.53	1	71.70	71.50	2	342	0.58%
2023/11/27	2	71.10	3	70.70	70.70	-1	333	-0.30%
2023/11/24	0.1	71.52	0	0.00	71.30	0.1	334	0.04%
2023/11/22	0.2	71.65	0	0.00	71.70	0.2	329	0.06%
2023/11/21	1.1	71.73	1.4	71.47	71.30	-0.3	326	-0.09%
2023/11/20	2.1	70.91	2	71.20	70.60	0.1	318	0.03%
2023/11/13	3	69.27	0	0.00	69.00	3	318	0.94%
2023/11/10	0	0.00	1	70.50	70.40	-1	316	-0.32%
2023/11/09	0.1	70.30	15.1	70.21	70.70	-15	315	-4.75%
2023/11/08	14	70.59	17.1	70.59	71.00	-3.1	314	-0.99%
2023/11/06	0	0.00	4	69.20	69.30	-4	299	-1.34%
2023/11/03	0	68.30	0	0.00	68.40	0	297	0.00%
2023/11/02	0	0.00	2	68.20	68.20	-2	319	-0.63%
2023/11/01	0	0.00	5	67.00	67.90	-5	332	-1.50%
2023/10/27	1	67.30	0	0.00	66.60	1	339	0.29%
2023/10/26	2	67.10	1	67.10	67.00	1	367	0.27%
2023/10/25	0	66.80	0	0.00	66.70	0	394	0.01%
2023/10/24	0	0.00	0	66.60	66.60	0	423	0.00%
2023/10/20	0.1	64.50	5	64.82	65.00	-4.9	453	-1.08%
2023/10/18	0	0.00	5	65.20	65.20	-5	505	-0.99%
2023/10/13	0.1	65.90	1	65.50	65.60	-1	546	-0.17%
2023/10/11	0	65.90	0	0.00	65.50	0	570	0.01%
2023/10/04	0	65.80	0	0.00	65.60	0	631	0.00%
2023/09/22	0.1	65.82	0	0.00	66.00	0.1	829	0.01%
2023/09/21	2	65.70	0	0.00	65.70	2	851	0.23%
2023/09/20	2	66.35	1	66.20	66.20	1	926	0.11%
2023/09/14	1	66.70	0	0.00	67.20	1	1,259	0.08%
2023/09/12	0.1	66.80	0	0.00	66.60	0.1	1,291	0.01%
2023/09/08	0	68.73	0	68.70	68.80	0	1,323	0.00%
2023/09/07	0.1	68.90	0	0.00	68.80	0.1	1,336	0.01%
2023/09/06	2	68.40	10	68.60	68.60	-8	1,357	-0.59%
2023/09/05	1	67.90	0	0.00	67.90	1	1,380	0.07%
2023/09/04	0.1	67.20	0	0.00	67.40	0.1	1,448	0.01%
2023/09/01	0.3	67.83	2	67.60	67.20	-1.7	1,483	-0.11%
2023/08/31	0	0.00	12	67.63	67.80	-12	1,535	-0.78%
2023/08/29	9.1	66.02	0	0.00	66.30	9.1	1,827	0.50%
2023/08/28	0	0.00	2	65.90	66.10	-2	2,092	-0.10%
2023/08/24	1	67.00	0	0.00	67.00	1	2,164	0.05%
2023/08/22	0	0.00	2.1	67.00	66.90	-2.1	2,209	-0.09%
2023/08/21	2	66.10	0	0.00	66.30	2	2,214	0.09%
2023/08/18	0	0.00	1	66.52	66.50	-1	2,219	-0.05%
2023/08/17	30.4	65.14	31	67.01	67.10	-0.6	2,222	-0.03%
2023/08/16	1	64.81	2	65.10	65.00	-1	2,225	-0.04%
2023/08/15	2.3	66.26	0	0.00	66.30	2.3	2,230	0.10%
2023/08/14	6.1	66.23	0	0.00	66.20	6.1	2,240	0.27%
2023/08/11	0.1	66.60	0	0.00	66.70	0.1	2,247	0.00%
2023/08/09	0.2	66.47	0	0.00	66.20	0.2	2,247	0.01%
2023/08/08	0.1	66.96	8	66.69	67.00	-7.9	2,244	-0.35%
2023/08/07	0	0.00	1	69.10	69.10	-1	2,240	-0.04%
2023/08/04	3	70.20	0	0.00	70.30	3	2,234	0.13%
2023/08/02	1.1	70.24	1	71.10	70.00	0.1	2,259	0.01%
2023/08/01	2	70.70	1	71.10	70.90	1	2,275	0.04%
2023/07/31	3.5	71.00	2	70.80	70.60	1.5	2,297	0.07%
2023/07/28	25	76.30	4	76.20	76.80	21	2,284	0.92%
2023/07/27	1.2	75.07	1	75.10	75.40	0.2	2,277	0.01%
2023/07/26	1	74.50	0	0.00	74.20	1	2,261	0.04%
2023/07/25	3.2	74.00	0	0.00	74.90	3.2	2,268	0.14%
2023/07/24	3.3	74.14	1	74.60	73.70	2.3	2,257	0.10%
2023/07/21	0	77.70	3	77.47	77.40	-3	2,218	-0.13%
2023/07/20	0	0.00	3	77.80	77.70	-3	2,234	-0.13%
2023/07/19	5.1	77.35	0	0.00	77.20	5.1	2,234	0.23%
2023/07/18	0.1	78.48	2.1	78.69	78.10	-2	2,240	-0.09%
2023/07/17	0.1	78.20	0	0.00	78.90	0.1	2,247	0.00%
2023/07/14	4.1	78.75	0.2	78.80	78.70	3.9	2,241	0.17%
2023/07/13	15.1	79.09	0	0.00	78.80	15.1	2,252	0.67%
2023/07/12	1.1	77.62	2	77.60	77.60	-1	2,269	-0.04%
2023/07/11	0.1	78.85	5	78.70	78.70	-4.9	2,272	-0.22%
2023/07/10	1.1	78.52	3	78.20	78.00	-1.9	2,283	-0.08%
2023/07/07	1.2	80.02	0	0.00	79.70	1.2	2,283	0.05%
2023/07/06	2.7	81.79	0	0.00	80.60	2.7	2,268	0.12%
2023/07/05	0	0.00	1	81.10	81.80	-1	2,230	-0.04%
2023/07/04	1	80.31	2	80.75	80.40	-1	2,212	-0.04%
2023/07/03	0.9	81.00	5	80.60	80.70	-4.1	2,216	-0.18%
2023/06/30	2	82.55	1.2	83.26	81.90	0.8	2,199	0.04%
2023/06/29	1.2	82.50	0.2	82.40	82.70	1	2,198	0.04%
2023/06/28	1.2	81.90	1	81.90	82.30	0.2	2,201	0.01%
2023/06/27	80	85.62	77.4	86.03	83.30	2.6	2,149	0.12%
2023/06/26	5	83.08	6	82.57	82.50	-1	1,945	-0.05%
2023/06/21	0.1	81.32	1	81.10	81.30	-0.9	1,919	-0.05%
2023/06/20	1.2	82.77	2	82.00	81.40	-0.8	1,938	-0.04%
2023/06/19	3.1	81.24	0	0.00	81.30	3.1	1,910	0.16%
2023/06/16	0	79.97	0	0.00	80.50	0	1,926	0.00%
2023/06/15	5.1	79.07	1	79.00	79.10	4.1	1,916	0.21%
2023/06/14	0.4	80.37	4	80.05	79.90	-3.6	1,911	-0.19%
2023/06/13	0.2	80.73	2	80.70	80.40	-1.8	1,947	-0.09%
2023/06/12	1.2	81.36	0	0.00	80.30	1.2	1,959	0.06%
2023/06/09	2.1	81.63	1	81.60	81.70	1.1	1,990	0.06%
2023/06/08	3.1	83.74	6	83.73	82.20	-2.9	2,065	-0.14%
2023/06/07	5	84.36	4.2	84.54	83.80	0.8	2,133	0.04%
2023/06/06	1.4	83.12	0	0.00	84.00	1.4	2,149	0.06%
2023/06/05	3	85.10	9.8	84.79	84.70	-6.8	2,214	-0.31%
2023/06/02	3.2	83.73	4	83.80	83.60	-0.8	2,178	-0.04%
2023/06/01	23	81.13	28.3	81.33	81.70	-5.3	2,047	-0.26%
2023/05/31	2.2	76.64	12.5	76.90	77.80	-10.3	1,812	-0.57%
2023/05/29	1.1	75.39	0	0.00	75.50	1.1	1,780	0.06%
2023/05/26	0.1	74.10	0	0.00	73.60	0.1	1,772	0.01%
2023/05/24	0.3	74.30	0	0.00	74.20	0.3	1,824	0.02%
2023/05/23	1	74.10	0	0.00	74.40	1	1,909	0.05%
2023/05/19	1	73.90	0	0.00	73.90	1	2,071	0.05%
2023/05/18	0	0.00	0	73.30	73.60	0	2,132	0.00%
2023/05/12	1.2	72.92	3	72.50	72.90	-1.8	2,597	-0.07%
2023/05/09	7	73.93	0	0.00	73.20	7	2,837	0.25%
2023/05/05	0	0.00	1	75.20	75.00	-1	2,882	-0.03%
2023/05/04	2	74.80	7	74.20	74.20	-5	2,906	-0.17%
2023/05/03	2	74.30	3	74.17	74.20	-1	2,966	-0.03%
2023/05/02	8	74.01	0	0.00	73.70	8	3,060	0.26%
2023/04/28	1	73.90	1	73.30	73.80	0	3,224	0.00%
2023/04/27	0.4	72.10	0	0.00	72.00	0.4	3,274	0.01%
2023/04/25	12.4	70.64	0	0.00	70.30	12.4	3,309	0.37%
2023/04/24	2	72.20	20	71.75	72.40	-18	3,311	-0.54%
2023/04/21	1	71.20	1	71.70	71.20	0	3,337	0.00%
2023/04/19	0	0.00	1	73.60	73.70	-1	3,359	-0.03%
2023/04/18	9	74.12	0	0.00	73.50	9	3,451	0.26%
2023/04/17	4.5	75.03	0	0.00	74.70	4.5	3,682	0.12%
2023/04/14	1	74.20	0	0.00	74.30	1	3,705	0.03%
2023/04/13	5	73.72	0	0.00	73.20	5	3,871	0.13%
2023/04/06	0	73.10	1	72.50	72.40	-1	4,107	-0.02%
2023/03/31	5	73.50	0	0.00	73.20	5	4,096	0.12%
2023/03/30	2	73.45	2	72.75	72.90	0	4,087	0.00%
2023/03/29	5	73.24	0	0.00	73.70	5	4,068	0.12%
2023/03/28	1	74.20	0	0.00	72.20	1	4,085	0.02%
2023/03/27	3	73.43	1	73.60	73.00	2	4,079	0.05%
2023/03/24	0	0.00	9	74.12	74.40	-9	4,068	-0.22%
2023/03/23	14	72.91	0	0.00	72.40	14	4,058	0.34%
2023/03/21	10	73.57	0	0.00	73.30	10	4,038	0.25%
2023/03/20	0	0.00	3	74.70	74.20	-3	4,020	-0.07%
2023/03/17	6	74.52	0	0.00	74.10	6	4,017	0.15%
2023/03/16	1	73.80	2	74.80	73.90	-1	4,008	-0.02%
2023/03/15	2.1	76.87	0	0.00	75.40	2.1	3,976	0.05%
2023/03/14	13	76.30	1	76.80	75.80	12	4,021	0.30%
2023/03/13	51.2	76.89	10	77.36	78.60	41.2	3,978	1.04%
2023/03/10	9.2	79.98	91	79.38	79.20	-81.8	3,888	-2.10%
2023/03/09	0	88.60	10	88.30	87.90	-10	3,800	-0.26%
2023/03/08	0	0.00	17.1	87.86	87.60	-17.1	3,853	-0.44%
2023/03/07	3	86.29	4	86.20	85.90	-1	3,739	-0.03%
2023/03/06	4	84.60	51	84.69	85.10	-47	3,652	-1.29%
2023/03/03	21	83.09	1	83.00	83.50	20	3,624	0.55%
2023/03/02	0	81.80	3	81.83	81.70	-3	3,605	-0.08%
2023/03/01	2	82.10	0	0.00	82.20	2	3,596	0.06%
2023/02/24	51	80.91	0	0.00	80.80	51	3,581	1.42%
2023/02/22	0	81.20	0	0.00	80.00	0	3,605	0.00%
2023/02/21	1	82.30	1	82.50	82.50	0	3,568	0.00%
2023/02/20	23	77.71	8.1	79.29	80.60	14.9	3,480	0.43%
2023/02/17	14	82.67	2	82.40	82.50	12	3,334	0.36%
2023/02/16	2.1	82.61	2	81.85	82.20	0.1	3,319	0.00%
2023/02/15	9.1	82.34	9	82.72	83.20	0.1	3,252	0.00%
2023/02/14	79.2	84.98	94	84.90	82.80	-14.9	3,121	-0.48%
2023/02/13	9	91.31	3	91.40	92.00	6	2,916	0.21%
2023/02/10	11	90.67	10	89.89	89.50	1	2,862	0.03%
2023/02/09	7	90.09	5.1	90.02	89.80	1.9	2,798	0.07%
2023/02/08	2	88.45	38	86.77	90.10	-36	2,747	-1.31%
2023/02/07	5	83.46	2	83.30	83.50	3	2,614	0.11%
2023/02/06	7	82.09	6	81.50	81.70	1	2,564	0.04%
2023/02/03	6	81.90	0	0.00	81.90	6	2,514	0.24%
2023/02/02	3	81.63	6	82.02	81.90	-3	2,467	-0.12%
2023/02/01	7	81.44	17	80.96	81.80	-10	2,416	-0.41%
2023/01/31	6	79.87	2	80.25	80.50	4	2,340	0.17%
2023/01/30	33	77.46	38	77.69	79.50	-5	2,224	-0.22%
2023/01/17	4.1	73.75	12	73.70	73.80	-7.9	2,047	-0.39%
2023/01/16	0	0.00	3	72.17	72.30	-3	1,975	-0.15%
2023/01/13	0	0.00	1	72.00	71.30	-1	1,954	-0.05%
2023/01/12	3	72.03	1	73.10	71.40	2	1,927	0.10%
2023/01/11	0	0.00	4	72.93	72.80	-4	1,901	-0.21%
2023/01/10	1	73.30	82	73.04	72.30	-81	1,865	-4.34%
2023/01/09	84	72.52	5	72.86	72.90	79	1,834	4.31%
2023/01/06	1	72.90	0	0.00	73.00	1	1,800	0.06%
2023/01/05	86	72.56	117	72.81	72.60	-31	1,714	-1.81%	大賣/
2023/01/04	23	71.12	2	71.05	71.20	21	1,460	1.44%
2023/01/03	86	71.87	82	71.94	70.10	4	1,397	0.29%
2022/12/30	7	69.80	5	69.12	69.90	2	1,205	0.17%
2022/12/29	4	69.05	7	68.01	67.50	-3	1,092	-0.27%
2022/12/28	1	68.30	0	0.00	67.30	1	944	0.11%
2022/12/23	0	0.00	0	66.00	65.60	0	912	0.00%
2022/12/21	5	66.00	0	0.00	66.00	5	912	0.55%
2022/12/20	0	0.00	6	66.68	65.20	-6	908	-0.66%
2022/12/19	3	68.17	0	0.00	68.30	3	876	0.34%
2022/12/12	0	0.00	1	65.90	67.00	-1	818	-0.12%
2022/12/07	3	67.30	5	67.66	66.70	-2	794	-0.25%
2022/12/06	18	68.84	11	68.70	68.10	7	777	0.90%
2022/12/05	0	0.00	0.4	67.20	67.40	-0.4	713	-0.05%
2022/12/02	0	0.00	1	67.20	67.10	-1	713	-0.14%
2022/12/01	1	67.90	2	67.35	67.20	-1	705	-0.14%
2022/11/30	0	0.00	17	65.18	66.90	-17	657	-2.59%
2022/11/29	0	0.00	1	61.40	61.90	-1	556	-0.18%
2022/11/24	3	62.00	0	0.00	61.90	3	539	0.56%
2022/11/22	0	0.00	1	61.90	61.70	-1	524	-0.19%
2022/11/21	6	62.90	8	62.63	60.60	-2	513	-0.39%
2022/11/18	18	61.72	23	61.77	61.70	-5	465	-1.07%
2022/11/17	0	0.00	1	60.00	60.70	-1	437	-0.23%
2022/11/14	2	59.25	0	0.00	59.50	2	427	0.47%
2022/11/11	1	58.00	0	0.00	58.00	1	415	0.24%
2022/11/10	0	0.00	2	58.20	57.90	-2	415	-0.48%
2022/11/09	0	0.00	9	59.00	58.80	-9	411	-2.19%
2022/11/08	0	0.00	2	58.70	58.60	-2	404	-0.49%
2022/11/07	0	0.00	2	57.85	58.30	-2	395	-0.51%
2022/11/02	1	54.80	0	0.00	55.80	1	363	0.28%
2022/10/31	0	0.00	1	53.50	53.70	-1	370	-0.27%
2022/10/28	2	53.00	0	0.00	52.70	2	371	0.54%
2022/10/26	2	51.40	0	0.00	51.70	2	374	0.53%
2022/10/24	0	0.00	2	52.90	52.50	-2	374	-0.53%
2022/10/17	1	52.50	0	0.00	52.60	1	385	0.26%
2022/10/13	4	53.95	7	53.07	53.00	-3	388	-0.77%
2022/10/12	2	55.10	0	0.00	55.50	2	378	0.53%
2022/10/11	1	56.50	1	55.80	55.80	0	379	0.00%
2022/10/05	2	57.80	0	0.00	57.90	2	395	0.51%
2022/10/04	0	0.00	5	58.60	58.60	-5	398	-1.25%
2022/09/30	0	0.00	1	57.50	58.10	-1	415	-0.24%
2022/09/29	0	0.00	5	56.74	57.40	-5	444	-1.12%
2022/09/28	3	55.13	0	0.00	55.20	3	462	0.65%
2022/09/26	0	0.00	3	55.83	55.40	-3	482	-0.62%
2022/09/23	0	0.00	13	57.29	56.90	-13	494	-2.63%
2022/09/22	0	0.00	0.1	56.90	56.90	-0.1	498	-0.02%
2022/09/19	0.1	57.40	0	0.00	57.40	0.1	507	0.02%
2022/09/13	1	58.50	9	58.37	58.40	-8	533	-1.50%
2022/09/12	1	59.30	0	0.00	58.70	1	544	0.18%
2022/09/08	0	0.00	1	60.10	59.70	-1	553	-0.18%
2022/09/02	10	59.73	0	0.00	59.60	10	600	1.66%
2022/08/29	1	59.90	0	0.00	60.00	1	711	0.14%
2022/08/26	2	60.40	1	60.60	60.50	1	755	0.13%
2022/08/24	1	60.50	0	0.00	60.50	1	774	0.13%
2022/08/23	2	60.60	0.5	60.60	60.60	1.5	778	0.19%
2022/08/22	0	0.00	1	61.20	61.10	-1	785	-0.13%
2022/08/18	0.1	61.70	0	0.00	61.70	0.1	819	0.01%
2022/08/17	1	62.00	0	0.00	62.00	1	868	0.12%
2022/08/16	0.4	61.70	0	0.00	61.20	0.4	870	0.05%
2022/08/12	2	62.20	4	61.40	61.50	-2	889	-0.22%
2022/08/10	0	0.00	0.1	62.10	61.50	-0.1	902	-0.01%
2022/08/09	0.4	61.40	1	61.10	61.50	-0.6	906	-0.07%
2022/08/05	0	60.80	1	61.00	60.90	-1	912	-0.11%
2022/08/04	0.1	59.00	0	0.00	59.20	0.1	907	0.01%
2022/08/03	2	59.00	1	59.10	59.10	1	910	0.11%
2022/08/02	1	59.60	0	0.00	59.10	1	918	0.11%
2022/08/01	0	60.20	0	0.00	60.20	0	921	0.00%
2022/07/26	2	59.05	0	0.00	58.80	2	973	0.21%
2022/07/25	1	59.40	0	0.00	59.80	1	971	0.10%
2022/07/22	1	59.10	1	59.30	59.40	0	972	0.00%
2022/07/21	1	58.70	0	0.00	58.70	1	978	0.10%
2022/07/20	2	58.95	0	0.00	58.90	2	984	0.20%
2022/07/18	5	57.52	0	0.00	57.50	5	1,024	0.49%
2022/07/15	0	57.50	0	0.00	57.30	0	1,024	0.00%
2022/07/14	0	0.00	1	57.30	57.30	-1	1,021	-0.10%
2022/07/12	3	55.10	0	0.00	55.10	3	1,014	0.30%
2022/07/11	0	56.10	0	0.00	55.70	0	1,013	0.00%
2022/07/08	4	55.40	0	0.00	55.30	4	1,011	0.40%
2022/07/07	17	55.05	15	55.33	55.50	2	1,020	0.20%
2022/07/06	21	60.41	0	0.00	59.90	21	989	2.12%
2022/07/05	2	62.20	0	0.00	62.20	2	982	0.20%
2022/07/04	1	62.00	0	0.00	61.40	1	974	0.10%
2022/06/30	0	0.00	2	63.50	63.70	-2	963	-0.21%
2022/06/27	1	65.50	0	0.00	65.80	1	970	0.10%
2022/06/24	0	0.00	1	64.20	64.40	-1	985	-0.10%
2022/06/21	3	63.97	0	0.00	64.40	3	1,049	0.29%
2022/06/20	0	0.00	2	64.30	63.50	-2	1,054	-0.19%
2022/06/17	4	65.25	0	0.00	65.20	4	1,047	0.38%
2022/06/16	2	67.00	0	0.00	65.50	2	1,050	0.19%
2022/06/15	2	67.80	0	0.00	66.90	2	1,058	0.19%
2022/06/14	0	0.00	2	67.90	68.20	-2	1,073	-0.19%
2022/06/13	2	68.25	0	0.00	68.10	2	1,081	0.18%
2022/06/10	2	69.40	1	69.30	69.10	1	1,108	0.09%
2022/06/09	8	70.76	16	71.03	70.20	-8	1,109	-0.72%
2022/06/08	1	70.90	3.2	70.61	70.80	-2.2	1,156	-0.19%
2022/06/07	1	69.10	2	69.90	69.70	-1	1,127	-0.09%
2022/06/06	13	69.51	3	69.80	69.00	10	1,104	0.91%
2022/06/02	0	0.00	3	68.43	68.60	-3	1,073	-0.28%
2022/06/01	5	68.72	2	68.60	68.60	3	1,083	0.28%
2022/05/30	0	0.00	1	67.80	67.70	-1	1,073	-0.09%
2022/05/27	0	0.00	1	67.90	67.80	-1	1,071	-0.09%
2022/05/26	0	0.00	2	68.65	67.90	-2	1,070	-0.19%
2022/05/25	18	68.12	19	68.54	68.10	-1	1,054	-0.09%
2022/05/24	1	66.40	0	66.00	66.00	1	1,027	0.10%
2022/05/23	2	66.95	0	0.00	66.80	2	1,028	0.19%
2022/05/20	1	67.80	0	0.00	67.50	1	1,041	0.10%
2022/05/17	0	66.60	1	67.40	67.10	-1	1,029	-0.10%
2022/05/16	0	0.00	1	66.69	66.50	-1	1,029	-0.10%
2022/05/13	0	0.00	2.4	65.91	66.80	-2.4	1,055	-0.23%
2022/05/11	0	0.00	1	66.40	66.40	-1	1,065	-0.09%
2022/05/10	0	0.00	7	65.36	66.20	-7	1,085	-0.64%
2022/05/09	0	0.00	5.1	66.90	66.70	-5.1	1,130	-0.45%
2022/05/05	7	67.14	2	66.65	66.50	5	1,168	0.43%
2022/05/04	7	67.56	1	67.60	65.80	6	1,182	0.51%
2022/04/27	1	62.10	2	63.20	63.50	-1	1,442	-0.07%
2022/04/26	2	63.90	0	0.00	63.50	2	1,524	0.13%
2022/04/22	3	64.90	12	66.19	66.30	-9	1,557	-0.58%
2022/04/20	0	0.00	0	65.00	64.50	0	1,583	0.00%
2022/04/19	1	64.60	0	0.00	64.50	1	1,633	0.06%
2022/04/18	1	64.60	0	0.00	64.60	1	1,749	0.06%
2022/04/14	0	0.00	0	66.49	66.20	0	2,156	0.00%
2022/04/13	3	66.94	3	67.40	66.30	0	2,279	0.00%
2022/04/12	0	0.00	0	65.30	65.20	0	2,313	0.00%
2022/04/08	1	67.90	0	0.00	68.40	1	2,496	0.04%
2022/04/07	0	68.20	5.1	68.58	67.80	-5.1	2,734	-0.19%
2022/04/06	1	68.10	2	68.75	68.20	-1	2,769	-0.04%
2022/04/01	2	68.50	1	67.80	68.00	1	2,791	0.04%
2022/03/31	0	68.00	0	0.00	68.40	0	2,831	0.00%
2022/03/30	0	0.00	8	68.99	68.80	-8	2,902	-0.28%
2022/03/29	0	0.00	17.2	69.07	69.10	-17.2	2,960	-0.58%
2022/03/28	4	67.25	3	68.13	68.00	1	3,022	0.03%
2022/03/25	3	69.80	2.1	69.04	68.40	0.9	3,229	0.03%
2022/03/24	4	68.18	2	68.10	68.40	2	3,556	0.06%
2022/03/23	0	67.60	0	0.00	67.70	0	3,974	0.00%
2022/03/22	2	67.65	1	67.90	67.80	1	4,243	0.02%
2022/03/21	1	67.20	4	67.85	68.00	-3	4,523	-0.07%
2022/03/18	0	0.00	20	67.21	67.10	-20	4,685	-0.43%
2022/03/17	5	68.08	0	0.00	67.60	5	4,722	0.11%
2022/03/16	4	67.10	0	0.00	67.30	4	4,757	0.08%
2022/03/15	3	66.97	8.1	66.91	67.00	-5.1	4,740	-0.11%
2022/03/14	1	66.40	0	0.00	66.50	1	4,721	0.02%
2022/03/11	34.1	65.96	17	66.16	66.00	17.1	4,752	0.36%
2022/03/10	2	62.30	0	0.00	62.50	2	4,681	0.04%
2022/03/08	0.1	61.50	11	60.18	60.10	-11	4,684	-0.23%
2022/03/07	0	0.00	5	61.20	61.30	-5	4,676	-0.11%
2022/03/03	0.1	63.80	0	0.00	63.70	0.1	4,663	0.00%
2022/03/01	0	64.20	0	0.00	64.30	0	4,656	0.00%
2022/02/25	33	63.39	33	63.74	63.30	0	4,650	0.00%
2022/02/24	1	64.20	1	64.94	62.90	0	4,644	0.00%
2022/02/23	3.1	65.26	10	65.05	65.00	-6.9	4,628	-0.15%
2022/02/22	1.6	65.75	1	66.80	65.40	0.6	4,629	0.01%
2022/02/21	0	66.27	1	66.40	66.60	-1	4,621	-0.02%
2022/02/18	0	66.10	0	0.00	65.90	0	4,619	0.00%
2022/02/17	0	0.00	1	66.70	66.50	-1	4,636	-0.02%
2022/02/16	2	67.20	0.1	67.50	67.00	2	4,634	0.04%
2022/02/15	0	0.00	6	67.42	67.00	-6	4,622	-0.13%
2022/02/14	0	65.90	4	65.93	65.80	-4	4,593	-0.09%
2022/02/11	0	0.00	2	66.80	67.00	-2	4,581	-0.04%
2022/02/10	1	67.20	1	67.80	67.10	0	4,574	0.00%
2022/02/09	0	0.00	2	68.10	67.20	-2	4,552	-0.04%
2022/02/08	0	0.00	2	66.15	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	1	65.00	65.90	-1	4,487	-0.02%
2022/01/25	3	64.40	2	64.80	64.90	1	4,440	0.02%
2022/01/24	8	66.60	4	67.08	65.20	4	4,413	0.09%
2022/01/21	6	67.05	18	66.85	67.30	-12	4,311	-0.28%
2022/01/19	21	66.47	32	66.60	65.40	-11	4,162	-0.26%
2022/01/18	27	65.92	29.2	65.83	64.70	-2.2	4,070	-0.05%
2022/01/17	1	63.90	10	63.30	64.00	-9	4,028	-0.22%
2022/01/14	12	63.71	14	64.21	64.30	-2	4,008	-0.05%
2022/01/13	23	64.50	27	64.10	64.90	-4	3,980	-0.10%
2022/01/12	32.3	64.60	32	64.99	65.00	0.3	3,952	0.01%
2022/01/11	45	65.05	47	64.50	64.80	-2	3,899	-0.05%
2022/01/10	5	68.98	5	67.60	67.60	0	3,778	0.00%
2022/01/07	176	71.89	179	72.06	70.10	-3	3,661	-0.08%	大買/大賣/
2022/01/06	35	70.59	35.3	70.67	69.70	-0.3	3,361	-0.01%
2022/01/05	5	69.32	3	69.17	69.40	2	3,235	0.06%
2022/01/04	5	68.68	9	68.94	68.40	-4	3,178	-0.13%
2022/01/03	65.3	71.12	69	71.20	70.50	-3.7	3,112	-0.12%
2021/12/30	45	71.06	47	70.87	70.50	-2	2,984	-0.07%
2021/12/29	23	68.42	11.1	68.13	69.00	12	2,745	0.44%
2021/12/28	20	67.10	2	66.90	67.10	18	2,704	0.67%
2021/12/27	6	66.33	8	66.01	66.40	-2	2,682	-0.07%
2021/12/24	16	67.99	7	67.39	66.80	9	2,644	0.34%
2021/12/23	26	68.83	16	69.78	68.30	10	2,567	0.39%
2021/12/22	57	68.94	39	69.16	69.10	18	2,496	0.72%
2021/12/21	45	69.21	23.2	69.51	68.60	21.8	2,412	0.90%
2021/12/20	16	71.76	16	72.04	70.40	0	2,188	0.00%
2021/12/17	100	70.45	101	70.52	71.10	-1	1,816	-0.05%	大賣/
2021/12/16	108	68.33	102	68.61	68.80	6	1,375	0.44%	大買/大賣/
2021/12/15	200	68.32	195	68.73	66.80	5	1,098	0.46%	大買/大賣/
2021/12/14	70	66.28	127	66.04	64.70	-57	813	-7.01%	大賣/
2021/12/13	10	64.40	159	64.08	64.70	-149	640	-23.27%	大賣/鉅額交易
2021/12/10	39	63.82	112	63.14	63.40	-73	578	-12.61%	大賣/
2021/12/09	10	61.60	0	0.00	61.90	10	510	1.96%
2021/12/08	1	62.60	0	0.00	61.80	1	505	0.20%
2021/12/07	39.1	62.08	56	62.17	62.60	-17	488	-3.47%
2021/12/03	1	60.50	0	0.00	60.20	1	433	0.23%
2021/12/02	1	60.80	0	0.00	60.80	1	430	0.23%
2021/11/30	0	0.00	14	59.80	60.00	-14	427	-3.27%
2021/11/29	0	0.00	2	58.60	59.00	-2	427	-0.47%
2021/11/22	1	60.90	0	0.00	61.40	1	445	0.23%
2021/11/16	3	60.50	3	60.47	60.50	0	456	0.00%
2021/11/12	1	58.30	0	0.00	58.10	1	439	0.23%
2021/11/11	0	0.00	1	58.70	58.50	-1	447	-0.22%
2021/11/03	1	59.20	1	59.40	59.30	0	483	0.00%
2021/11/02	9	58.63	0	0.00	58.10	9	475	1.89%
2021/11/01	0	0.00	2	58.40	59.00	-2	479	-0.42%
2021/10/28	0	0.00	4	57.20	57.20	-4	473	-0.84%
2021/10/21	0	0.00	7	56.69	56.70	-7	526	-1.33%
2021/10/15	1	55.80	0	0.00	55.70	1	561	0.18%
2021/10/08	0	0.00	5	57.10	57.30	-5	648	-0.77%
2021/10/07	6	55.03	0	0.00	55.10	6	643	0.93%
2021/10/01	0	0.00	1	56.00	55.60	-1	666	-0.15%
2021/09/30	1	56.60	0	0.00	57.20	1	670	0.15%
2021/09/22	0	56.30	2	56.10	56.00	-2	750	-0.27%
2021/09/15	0	0.00	4	56.60	56.70	-4	763	-0.52%
2021/09/13	1	57.40	0	0.00	57.40	1	847	0.12%
2021/09/10	0	0.00	1	57.10	57.20	-1	859	-0.12%
2021/09/09	1	57.40	1	57.50	57.40	0	865	0.00%
2021/09/08	0	0.00	6	58.37	57.60	-6	871	-0.69%
2021/09/06	1	59.10	0	0.00	58.60	1	885	0.11%
2021/09/01	1	59.20	0	0.00	59.20	1	951	0.11%
2021/08/31	1	59.20	3	59.30	59.20	-2	973	-0.21%
2021/08/30	2	59.40	0	0.00	59.50	2	1,034	0.19%
2021/08/27	0	0.00	3	59.70	59.70	-3	1,051	-0.29%
2021/08/26	5	59.50	0	0.00	59.30	5	1,068	0.47%
2021/08/25	0	0.00	9	62.01	62.90	-9	1,076	-0.84%
2021/08/24	1	62.10	1	62.50	61.60	0	1,064	0.00%
2021/08/23	1	62.00	1	62.00	62.00	0	1,074	0.00%
2021/08/20	3	60.43	0	0.00	60.30	3	1,087	0.28%
2021/08/19	3	60.57	1	61.10	60.20	2	1,132	0.18%
2021/08/18	2	61.40	0	0.00	61.50	2	1,184	0.17%
2021/08/17	3	61.33	0	0.00	61.20	3	1,229	0.24%
2021/08/16	2	61.30	0	0.00	61.60	2	1,295	0.15%
2021/08/13	0	0.00	1	63.20	63.10	-1	1,358	-0.07%
2021/08/11	6	63.32	0	0.00	63.10	6	1,543	0.39%
2021/08/10	1	63.90	4	64.40	63.60	-3	1,830	-0.16%
2021/08/06	5	63.70	0	0.00	64.00	5	2,014	0.25%
2021/08/05	1	63.30	0	0.00	63.40	1	2,023	0.05%
2021/08/04	5	63.80	0	0.00	63.70	5	2,046	0.24%
2021/08/03	0	0.00	1	64.00	63.80	-1	2,059	-0.05%
2021/07/28	22	63.69	4	63.98	64.00	18	2,076	0.87%
2021/07/27	0	0.00	2	64.80	64.00	-2	2,079	-0.10%
2021/07/21	33	64.04	1	63.40	63.60	32	2,063	1.55%
2021/07/20	9	64.12	0	0.00	64.10	9	2,056	0.44%
2021/07/19	12	64.22	0	0.00	64.60	12	2,054	0.58%
2021/07/16	10	65.57	6	65.92	65.10	4	2,065	0.19%
2021/07/15	12	64.41	0	0.00	64.90	12	2,021	0.59%
2021/07/14	24	64.32	5	64.60	64.20	19	2,013	0.94%
2021/07/13	12	64.68	1	64.40	64.40	11	2,020	0.54%
2021/07/08	3	63.80	0	0.00	63.60	3	2,024	0.15%
2021/07/07	10	64.20	0	0.00	63.80	10	2,026	0.49%
2021/07/06	1	64.30	1	64.50	64.20	0	2,028	0.00%
2021/07/05	0	0.00	7	64.56	64.70	-7	2,030	-0.34%
2021/07/02	1	65.10	1	65.10	64.40	0	2,031	0.00%
2021/07/01	1	64.50	2	64.65	64.20	-1	2,020	-0.05%
2021/06/30	10	63.90	0	0.00	63.80	10	2,009	0.50%
2021/06/29	1	63.60	0	0.00	63.60	1	2,019	0.05%
2021/06/28	0	0.00	1	64.40	64.20	-1	2,045	-0.05%
2021/06/25	5	64.80	0	0.00	64.30	5	2,055	0.24%
2021/06/24	0	0.00	3	64.40	64.50	-3	2,060	-0.15%
2021/06/23	2	64.10	2	64.20	64.30	0	2,060	0.00%
2021/06/22	46	65.41	54	64.97	64.20	-8	2,052	-0.39%
2021/06/21	9	62.97	2	63.40	62.90	7	1,997	0.35%
2021/06/18	0	0.00	2	64.10	63.40	-2	2,014	-0.10%
2021/06/17	1	63.30	0	0.00	63.40	1	2,030	0.05%
2021/06/16	3	63.37	1	63.30	63.30	2	2,031	0.10%
2021/06/15	2	63.90	0	0.00	64.00	2	2,026	0.10%
2021/06/11	25	63.97	0	0.00	63.90	25	2,037	1.23%
2021/06/10	34	64.49	0	0.00	63.90	34	2,039	1.67%
2021/06/09	4	65.10	0	0.00	65.00	4	2,014	0.20%
2021/06/08	2	65.00	0	0.00	64.90	2	1,983	0.10%
2021/06/07	2	65.05	0	0.00	65.80	2	1,965	0.10%
2021/06/04	1	62.90	3	64.07	63.90	-2	1,910	-0.10%
2021/06/03	12	63.15	1	63.30	63.30	11	1,890	0.58%
2021/06/02	28	64.04	1	63.80	63.80	27	1,873	1.44%
2021/06/01	0	0.00	1	64.50	64.50	-1	1,854	-0.05%
2021/05/28	15	64.70	0	0.00	64.30	15	1,839	0.82%
2021/05/27	20	64.77	4	64.65	64.20	16	1,827	0.88%
2021/05/26	0	0.00	1	65.90	65.60	-1	1,783	-0.06%
2021/05/25	1	66.60	2	65.70	66.60	-1	1,733	-0.06%
2021/05/24	6	67.37	1	66.80	66.10	5	1,688	0.30%
2021/05/21	22	66.99	39	67.02	66.90	-17	1,624	-1.05%
2021/05/20	16	66.04	0	0.00	66.90	16	1,554	1.03%
2021/05/19	3	65.83	2	66.50	65.50	1	1,480	0.07%
2021/05/18	12	66.65	24	67.86	66.70	-12	1,390	-0.86%
2021/05/17	120	65.88	125	66.35	66.60	-5	1,106	-0.45%	大買/大賣/
2021/05/14	3	60.73	0	0.00	60.60	3	920	0.33%
2021/05/13	12.2	59.60	12	60.55	60.90	0.2	914	0.02%
2021/05/12	38	60.69	10	61.61	60.20	28	904	3.10%
2021/05/11	20	62.67	0	0.00	62.20	20	883	2.26%
2021/05/10	3	63.77	0	64.00	63.90	3	878	0.34%
2021/05/07	3	63.80	0	0.00	63.80	3	881	0.34%
2021/05/04	0	0.00	1	62.00	62.40	-1	891	-0.11%
2021/05/03	1	64.10	2	64.40	63.80	-1	890	-0.11%
2021/04/22	6	65.48	3	65.07	64.70	3	975	0.31%
2021/04/21	1	65.90	0	0.00	65.80	1	971	0.10%
2021/04/16	1	65.50	0	0.00	66.00	1	1,057	0.09%
2021/04/15	0	0.00	1	65.30	65.50	-1	1,105	-0.09%
2021/04/14	12	64.48	0	0.00	64.30	12	1,126	1.06%
2021/04/12	1	65.30	0	0.00	65.10	1	1,262	0.08%
2021/04/09	1	65.60	0	0.00	65.40	1	1,306	0.08%
2021/04/08	1	65.70	2.2	65.85	65.60	-1.2	1,411	-0.09%
2021/04/01	0	0.00	1	66.50	66.50	-1	1,703	-0.06%
2021/03/31	1	66.50	1	66.60	66.60	0	1,689	0.00%
2021/03/30	3	65.83	0	0.00	65.80	3	1,657	0.18%
2021/03/29	3	65.47	0	0.00	65.50	3	1,646	0.18%
2021/03/26	1	65.30	0	0.00	65.30	1	1,641	0.06%
2021/03/25	1	65.20	1	65.20	65.20	0	1,636	0.00%
2021/03/19	0	0.00	0.1	64.80	64.40	-0.1	1,594	0.00%
2021/03/17	1	65.00	0	0.00	65.00	1	1,606	0.06%
2021/03/16	0	0.00	1	64.80	64.50	-1	1,628	-0.06%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/11	0	0.00	2	64.20	64.10	-2	1,649	-0.12%
2021/03/10	3	63.70	0.1	64.00	64.00	2.9	1,665	0.18%
2021/03/09	2	62.75	0	0.00	62.80	2	1,708	0.12%
2021/03/05	1.2	62.64	0	0.00	62.60	1.2	1,747	0.07%
2021/02/26	0	0.00	7	63.20	63.00	-7	1,782	-0.39%
2021/02/24	2.1	63.65	3	63.87	63.50	-1	1,833	-0.05%
2021/02/22	1	64.70	2	64.75	64.70	-1	1,962	-0.05%
2021/02/17	0	0.00	1	63.00	63.90	-1	1,951	-0.05%
2021/02/04	1	62.70	0	0.00	62.70	1	1,963	0.05%
2021/02/01	0.1	63.00	3	63.00	62.80	-3	1,966	-0.15%
2021/01/29	1	63.80	0	0.00	63.80	1	1,961	0.05%
2021/01/28	1	64.60	14	64.75	64.50	-13	1,957	-0.66%
2021/01/26	4	65.65	3	65.50	65.20	1	1,948	0.05%
2021/01/25	0	0.00	10	66.40	66.30	-10	1,938	-0.52%
2021/01/19	0	0.00	4	66.30	66.10	-4	1,872	-0.21%
2021/01/18	5	66.34	0.5	66.80	66.70	4.5	1,858	0.24%
2021/01/15	0	0.00	1	66.00	65.30	-1	1,830	-0.05%
2021/01/14	1	66.50	1	66.50	66.70	0	1,811	0.00%
2021/01/13	0	0.00	1	66.00	66.00	-1	1,803	-0.06%
2021/01/12	0	0.00	4	66.13	65.50	-4	1,783	-0.22%
2021/01/11	2	67.35	2	67.60	67.10	0	1,742	0.00%
2021/01/08	4	68.50	6	69.43	68.60	-2	1,694	-0.12%
2021/01/07	2	69.20	0	0.00	69.20	2	1,635	0.12%
2021/01/06	6	69.57	5	70.72	69.40	1	1,609	0.06%
2021/01/05	5	71.84	6	71.67	71.30	-1	1,542	-0.07%
2021/01/04	1	70.00	13.2	70.51	70.80	-12.2	1,453	-0.84%
2020/12/31	19.5	69.90	21	70.41	69.90	-1.5	1,401	-0.11%
2020/12/30	300.1	70.40	287	70.53	70.10	13.1	1,287	1.02%	大買/大賣/
2020/12/29	5	65.90	0	0.00	66.20	5	997	0.50%
2020/12/25	1	64.10	0	0.00	64.00	1	966	0.10%
2020/12/24	1.1	63.81	0	63.90	64.10	1.1	964	0.11%
2020/12/18	10	64.67	0	0.00	64.30	10	988	1.01%
2020/12/15	0	0.00	1	64.90	64.00	-1	1,033	-0.10%
2020/12/14	0	0.00	1	64.50	64.80	-1	1,044	-0.10%
2020/12/11	0	0.00	2	64.40	63.70	-2	1,055	-0.19%
2020/12/10	0	0.00	3	65.00	64.70	-3	1,041	-0.29%
2020/12/08	0	0.00	4	67.45	67.20	-4	1,011	-0.40%
2020/12/07	0	0.00	1	67.00	66.80	-1	1,012	-0.10%
2020/12/04	10	68.08	5	68.10	68.10	5	995	0.50%
2020/12/03	12	67.81	10	68.58	67.60	2	976	0.20%
2020/12/02	0	0.00	2	67.15	67.50	-2	932	-0.21%
2020/11/30	1	66.77	0	0.00	66.10	1	913	0.11%
2020/11/27	0.6	66.90	0	0.00	66.90	0.6	913	0.06%
2020/11/26	6	66.78	1	66.10	66.90	5	925	0.54%
2020/11/25	0	0.00	1	66.20	65.50	-1	913	-0.11%
2020/11/24	4	65.60	0	0.00	65.40	4	912	0.44%
2020/11/23	22	66.99	21	67.24	66.80	1	897	0.11%
2020/11/20	14	66.74	17	66.91	67.10	-3	895	-0.34%
2020/11/19	2	64.40	2	65.10	65.40	0	843	0.00%
2020/11/17	1	62.90	0	0.00	63.00	1	822	0.12%
2020/11/13	2	62.90	0	0.00	63.00	2	937	0.21%
2020/11/12	0	0.00	2	62.85	62.40	-2	982	-0.20%
2020/11/10	1	61.50	10	61.82	61.70	-9	1,014	-0.89%
2020/11/09	5	61.98	0	0.00	61.80	5	1,054	0.47%
2020/11/05	2	61.85	0	0.00	61.90	2	1,073	0.19%
2020/11/04	7	60.76	0	0.00	60.70	7	1,075	0.65%
2020/11/02	0	0.00	4	60.80	60.60	-4	1,118	-0.36%
2020/10/28	0	0.00	2	61.60	61.60	-2	1,197	-0.17%
2020/10/27	0	0.00	1	61.90	62.00	-1	1,224	-0.08%
2020/10/20	1	61.70	0	0.00	61.60	1	1,380	0.07%
2020/10/13	0	0.00	1	62.30	62.10	-1	1,549	-0.06%
2020/10/08	4	63.88	0	0.00	63.70	4	1,599	0.25%
2020/10/06	0	0.00	1	64.40	64.20	-1	1,702	-0.06%
2020/09/28	2	63.30	0	0.00	63.50	2	2,100	0.10%
2020/09/25	1	62.40	0	0.00	62.20	1	2,290	0.04%
2020/09/24	1	64.40	0	0.00	64.20	1	2,378	0.04%
2020/09/23	1	65.50	0	0.00	65.60	1	2,471	0.04%
2020/09/22	0.1	66.20	0	0.00	66.20	0.1	2,589	0.00%
2020/09/21	0	0.00	3	66.27	67.00	-3	2,784	-0.11%
2020/09/18	1	68.40	1	68.60	66.00	0	2,818	0.00%
2020/09/17	0	0.00	5	68.08	67.90	-5	2,913	-0.17%
2020/09/16	0	0.00	2	67.40	67.50	-2	2,937	-0.07%
2020/09/10	2	66.70	1	66.30	66.20	1	3,348	0.03%
2020/09/09	1	66.00	1	66.50	66.90	0	3,382	0.00%
2020/09/03	2	66.90	0	0.00	66.70	2	3,683	0.05%
2020/09/02	2	66.45	0	0.00	66.50	2	3,710	0.05%
2020/09/01	1	67.10	5	66.90	66.80	-4	3,727	-0.11%
2020/08/31	3	68.00	0	0.00	67.70	3	3,730	0.08%
2020/08/28	1	68.30	0	0.00	68.00	1	3,784	0.03%
2020/08/26	2	69.25	2	69.65	68.80	0	4,086	0.00%
2020/08/25	41	69.17	41	68.97	69.60	0	4,086	0.00%
2020/08/21	1	65.50	2	65.55	65.50	-1	4,226	-0.02%
2020/08/20	5	64.20	3	63.97	63.90	2	4,228	0.05%
2020/08/19	3	70.00	1	71.70	69.80	2	4,160	0.05%
2020/08/17	2	70.00	0	0.00	71.20	2	4,136	0.05%
2020/08/14	1	69.70	0	0.00	69.90	1	4,155	0.02%
2020/08/13	1	70.30	2	70.30	69.70	-1	4,194	-0.02%
2020/08/06	0	0.00	1	71.10	70.30	-1	4,437	-0.02%
2020/08/05	0	0.00	4	69.60	70.00	-4	4,452	-0.09%
2020/08/04	2	68.95	2	69.05	69.20	0	4,476	0.00%
2020/07/31	1	66.60	0	0.00	66.60	1	4,653	0.02%
2020/07/29	0	0.00	1	68.00	67.90	-1	4,741	-0.02%
2020/07/28	2	66.65	3	67.00	66.40	-1	4,731	-0.02%
2020/07/27	0	0.00	13	66.48	66.30	-13	4,713	-0.28%
2020/07/24	4	66.90	4	67.15	66.50	0	4,702	0.00%
2020/07/23	2	69.40	10	69.51	69.50	-8	4,661	-0.17%
2020/07/22	4	70.43	1	70.80	70.40	3	4,667	0.06%
2020/07/21	4	70.53	15	70.23	70.50	-11	4,689	-0.23%
2020/07/20	5	69.74	6	68.60	68.80	-1	4,672	-0.02%
2020/07/17	13	74.84	22	74.77	73.30	-9	4,663	-0.19%
2020/07/16	3	74.03	0	0.00	74.30	3	4,623	0.06%
2020/07/15	4	74.35	0	0.00	73.50	4	4,613	0.09%
2020/07/14	2	75.00	9	74.69	74.50	-7	4,613	-0.15%
2020/07/13	15	76.25	12	75.84	76.60	3	4,602	0.07%
2020/07/10	5	73.36	0	0.00	73.50	5	4,566	0.11%
2020/07/09	7	76.79	7	76.33	76.20	0	4,497	0.00%
2020/07/08	7	78.63	2	78.25	78.20	5	4,419	0.11%
2020/07/07	10	79.40	9	78.20	78.00	1	4,417	0.02%
2020/07/06	158	80.82	169	80.80	80.70	-11	4,331	-0.25%	大買/大賣/
2020/07/03	1	76.50	25	76.52	76.50	-24	4,153	-0.58%
2020/07/02	24	75.46	2	74.90	75.50	22	4,088	0.54%
2020/07/01	1	75.00	1	74.20	74.20	0	4,022	0.00%
2020/06/30	168	74.08	167	74.40	73.60	1	3,903	0.03%	大買/大賣/
2020/06/29	0	0.00	16	69.26	70.20	-16	3,721	-0.43%
2020/06/24	24	70.12	25	70.22	69.70	-1	3,703	-0.03%
2020/06/23	14	67.86	17	67.94	68.20	-3	3,621	-0.08%
2020/06/22	2	68.00	5	68.96	67.80	-3	3,592	-0.08%
2020/06/19	18	69.34	45.1	70.05	68.90	-27.1	3,544	-0.76%
2020/06/18	96	66.20	71	66.35	67.50	25	3,367	0.74%
2020/06/17	4	64.73	2	64.40	65.20	2	3,229	0.06%
2020/06/16	3	65.60	5	64.96	64.80	-2	3,239	-0.06%
2020/06/15	11	63.87	12	64.34	64.20	-1	3,250	-0.03%
2020/06/12	2	61.60	7	62.26	63.00	-5	3,217	-0.16%
2020/06/11	3	65.33	3	64.33	63.40	0	3,183	0.00%
2020/06/10	101	65.62	100	65.87	66.00	1	3,142	0.03%	大買/
2020/06/09	0.1	64.30	1	64.50	64.30	-0.9	3,041	-0.03%
2020/06/08	4	64.53	2	64.30	64.20	2	3,047	0.07%
2020/06/05	4	64.13	0	0.00	64.20	4	3,031	0.13%
2020/06/04	7	63.84	4	63.83	63.60	3	3,030	0.10%
2020/06/03	41	66.36	63	66.46	64.50	-22	2,990	-0.74%
2020/06/02	131	64.63	100	64.64	65.30	31	2,782	1.11%	大買/
2020/06/01	1	62.80	0	0.00	62.50	1	2,682	0.04%
2020/05/29	10	62.63	6	63.10	62.30	4	2,655	0.15%
2020/05/28	45	63.72	45	64.19	61.80	0	2,616	0.00%
2020/05/27	1	61.80	0	0.00	61.50	1	2,490	0.04%
2020/05/26	0	0.00	1	62.30	61.60	-1	2,497	-0.04%
2020/05/25	8	61.69	8	62.10	62.00	0	2,482	0.00%
2020/05/22	3	61.23	1	62.60	61.00	2	2,467	0.08%
2020/05/21	5	62.76	23	62.96	62.60	-18	2,445	-0.74%
2020/05/20	37	62.11	16	62.34	62.50	21	2,388	0.88%
2020/05/19	0	0.00	10	61.99	61.50	-10	2,340	-0.43%
2020/05/18	9	61.93	0	0.00	61.80	9	2,313	0.39%
2020/05/15	7	60.71	4	60.68	61.10	3	2,245	0.13%
2020/05/14	65	61.62	63	62.15	59.70	2	2,213	0.09%
2020/05/13	19	62.42	16	62.38	61.50	3	2,209	0.14%
2020/05/12	21	61.00	93	60.45	61.20	-72	2,145	-3.36%
2020/05/11	74	60.25	4	60.28	60.40	70	2,131	3.28%
2020/05/08	0	0.00	28	60.53	60.40	-28	2,139	-1.31%
2020/05/07	45	61.55	23	61.78	61.80	22	2,069	1.06%
2020/05/06	31	57.56	37	57.38	58.10	-6	1,943	-0.31%
2020/05/05	2	53.10	0	0.00	52.90	2	1,834	0.11%
2020/04/30	2	52.60	0	0.00	52.90	2	1,834	0.11%
2020/04/29	18	52.49	17	52.52	52.30	1	1,842	0.05%
2020/04/28	0	0.00	1	52.10	52.00	-1	1,845	-0.05%
2020/04/27	0	0.00	5	52.80	52.70	-5	1,863	-0.27%
2020/04/24	24	53.33	20	53.56	52.70	4	1,842	0.22%
2020/04/22	2	51.30	0	0.00	51.50	2	1,805	0.11%
2020/04/21	1	53.60	52	53.95	51.50	-51	1,794	-2.84%
2020/04/20	52	53.28	3	53.30	53.50	49	1,773	2.76%
2020/04/17	6	53.00	5	53.96	53.00	1	1,762	0.06%
2020/04/16	47	53.08	42	53.41	53.60	5	1,752	0.29%
2020/04/14	1	52.30	0	0.00	52.20	1	1,712	0.06%
2020/04/13	0	0.00	9	51.93	51.00	-9	1,698	-0.53%
2020/04/10	9	52.22	11	52.14	51.70	-2	1,680	-0.12%
2020/04/09	21	51.71	21	51.57	51.20	0	1,635	0.00%
2020/04/08	2	49.80	2	49.85	49.80	0	1,617	0.00%
2020/04/07	6	49.49	6	49.94	49.60	0	1,644	0.00%
2020/04/06	59	47.77	51	48.29	49.35	8	1,612	0.50%
2020/03/31	3	45.60	2	45.70	45.20	1	1,589	0.06%
2020/03/30	1	46.10	2	45.70	45.85	-1	1,633	-0.06%
2020/03/27	5	44.80	7	45.16	44.50	-2	1,597	-0.13%
2020/03/25	1	42.10	1	41.95	41.65	0	1,562	0.00%
2020/03/20	20	40.10	0	0.00	41.55	20	1,539	1.30%
2020/03/19	0	0.00	20	39.50	39.50	-20	1,500	-1.33%
2020/03/18	1	43.15	1	41.70	41.20	0	1,457	0.00%
2020/03/17	4	43.74	0	0.00	43.00	4	1,447	0.28%
2020/03/16	1	45.70	2	44.85	45.00	-1	1,425	-0.07%
2020/03/13	1	43.75	3	43.83	44.50	-2	1,401	-0.14%
2020/03/12	6	51.08	0	0.00	48.60	6	1,351	0.44%
2020/03/11	1	54.00	4	54.10	53.10	-3	1,314	-0.23%
2020/03/10	2	53.50	0	0.00	55.00	2	1,308	0.15%
2020/03/06	0	0.00	1	58.00	58.40	-1	1,265	-0.08%
2020/03/05	2	58.65	0	0.00	58.50	2	1,269	0.16%
2020/03/04	1	57.60	1	57.90	58.20	0	1,267	0.00%
2020/03/03	2	59.30	0	0.00	58.10	2	1,269	0.16%
2020/03/02	0	0.00	1	58.40	58.40	-1	1,256	-0.08%
2020/02/27	0	0.00	8	58.41	57.30	-8	1,272	-0.63%
2020/02/26	6	57.40	0	0.00	57.20	6	1,245	0.48%
2020/02/24	0	0.00	3	58.27	57.80	-3	1,237	-0.24%
2020/02/21	1	58.70	0	0.00	58.40	1	1,225	0.08%
2020/02/18	3	58.70	3	59.33	59.40	0	1,209	0.00%
2020/02/17	2	58.95	0	0.00	58.90	2	1,195	0.17%
2020/02/14	1	59.80	0	0.00	59.30	1	1,192	0.08%
2020/02/13	6	58.05	1	57.80	58.40	5	1,121	0.45%
2020/02/12	8	58.13	6	58.48	58.10	2	1,112	0.18%
2020/02/11	27	57.16	26	57.41	58.20	1	1,077	0.09%
2020/02/10	2	52.75	2	52.95	53.00	0	1,040	0.00%
2020/02/06	1	52.40	2	52.60	52.00	-1	1,005	-0.10%
2020/02/05	4	51.88	2	51.95	51.70	2	1,006	0.20%
2020/02/04	2	52.80	0	0.00	52.60	2	998	0.20%
2020/02/03	1	52.60	3	52.70	52.10	-2	991	-0.20%
2020/01/31	1	57.00	1	55.90	56.10	0	970	0.00%
2020/01/30	2	55.70	11	57.34	55.60	-9	961	-0.94%
2020/01/20	1	59.60	0	0.00	59.40	1	922	0.11%
2020/01/16	4	59.50	0	0.00	59.40	4	916	0.44%
2020/01/15	1	60.00	0	0.00	59.40	1	923	0.11%
2020/01/14	0	0.00	1	59.30	59.60	-1	913	-0.11%
2020/01/13	0	0.00	1	58.70	58.80	-1	905	-0.11%
2020/01/09	1	58.20	0	0.00	58.10	1	908	0.11%
2020/01/08	1	57.70	1	58.00	57.70	0	914	0.00%
2020/01/06	1	58.90	0	0.00	58.90	1	899	0.11%
2020/01/03	1	59.50	1	60.00	59.40	0	903	0.00%
2020/01/02	2	60.75	1	60.50	60.50	1	902	0.11%
2019/12/31	0	0.00	2	60.50	60.10	-2	873	-0.23%
2019/12/27	1	59.80	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.10	1	60.20	60.00	0	835	0.00%
2019/12/25	2	60.25	2	60.50	60.10	0	828	0.00%
2019/12/24	1	58.60	0	0.00	58.70	1	786	0.13%
2019/12/23	1	59.00	0	0.00	58.70	1	788	0.13%
2019/12/20	3	59.17	1	59.10	59.20	2	788	0.25%
2019/12/19	1	58.50	0	0.00	58.80	1	787	0.13%
2019/12/18	1	57.40	0	0.00	57.40	1	768	0.13%
2019/12/17	1	57.30	5	57.30	57.30	-4	771	-0.52%
2019/12/16	1	57.50	0	0.00	57.50	1	768	0.13%
2019/12/11	1	57.90	0	0.00	57.80	1	780	0.13%
2019/11/29	0	0.00	1	59.20	58.80	-1	783	-0.13%
2019/11/28	1	58.70	0	0.00	58.60	1	807	0.12%
2019/11/27	0	0.00	1	59.40	59.40	-1	800	-0.12%
2019/11/22	0	0.00	1	59.20	58.80	-1	775	-0.13%
2019/11/21	2	58.35	0	0.00	58.60	2	779	0.26%
2019/11/15	0	0.00	1	59.10	58.90	-1	800	-0.12%
2019/11/12	1	57.40	0	0.00	57.20	1	798	0.13%
2019/11/11	2	57.35	0	0.00	57.00	2	837	0.24%
2019/11/07	1	58.80	0	0.00	58.80	1	844	0.12%
2019/11/05	1	58.80	1	58.60	58.40	0	830	0.00%
2019/11/04	2	59.15	0	0.00	58.70	2	855	0.23%
2019/11/01	0	0.00	1	59.00	59.00	-1	854	-0.12%
2019/10/31	1	58.00	0	0.00	57.90	1	854	0.12%
2019/10/28	3	58.27	0	0.00	58.20	3	855	0.35%
2019/10/23	1	58.90	1	58.80	58.60	0	882	0.00%
2019/10/22	1	60.00	2	60.20	60.00	-1	882	-0.11%
2019/10/21	1	59.90	0	0.00	59.80	1	887	0.11%
2019/10/18	0	0.00	2	59.80	59.90	-2	893	-0.22%
2019/10/17	4	58.80	0	0.00	58.90	4	887	0.45%
2019/10/15	1	57.30	0	0.00	57.10	1	932	0.11%
2019/10/09	3	56.80	3	57.00	56.30	0	969	0.00%
2019/10/08	2	57.70	4	57.20	56.60	-2	977	-0.20%
2019/09/27	0	0.00	1	60.00	59.70	-1	1,157	-0.09%
2019/09/24	1	60.00	0	0.00	59.60	1	1,189	0.08%
2019/09/23	1	58.60	0	0.00	58.70	1	1,198	0.08%
2019/09/19	1	58.60	0	0.00	58.70	1	1,242	0.08%
2019/09/18	2	58.50	0	0.00	58.30	2	1,279	0.16%
2019/09/17	6	58.22	1	58.10	58.10	5	1,334	0.37%
2019/09/11	0	0.00	2	60.30	60.10	-2	1,447	-0.14%
2019/09/10	0	0.00	4	60.20	60.10	-4	1,488	-0.27%
2019/09/09	2	60.60	0	0.00	60.50	2	1,531	0.13%
2019/09/06	0	0.00	1	61.70	61.50	-1	1,542	-0.06%
2019/09/05	2	61.50	0	0.00	61.50	2	1,598	0.13%
2019/09/04	0	0.00	1	61.90	61.80	-1	1,655	-0.06%
2019/09/03	1	62.60	0	0.00	62.60	1	1,675	0.06%
2019/09/02	0	0.00	2	63.55	63.40	-2	1,691	-0.12%
2019/08/30	0	0.00	0	61.10	61.10	0	1,678	0.00%
2019/08/29	0.2	61.10	0	0.00	61.10	0.2	1,701	0.01%
2019/08/28	0	0.00	2	61.50	61.50	-2	1,707	-0.12%
2019/08/26	1	59.70	1	60.20	59.20	0	1,718	0.00%
2019/08/22	1	61.00	0	0.00	61.00	1	1,739	0.06%
2019/08/19	2	60.60	1	60.70	60.20	1	1,767	0.06%
2019/08/16	1	60.90	0	0.00	60.70	1	1,777	0.06%
2019/08/14	2	61.00	0	0.00	60.80	2	1,778	0.11%
2019/08/13	2	63.00	0	0.00	62.70	2	1,743	0.11%
2019/08/07	0.1	63.20	0	0.00	63.00	0.1	1,792	0.00%
2019/08/02	1	66.00	0	0.00	65.80	1	1,979	0.05%
2019/08/01	1	67.00	0	0.00	67.00	1	2,037	0.05%
2019/07/24	0	0.00	1	67.90	68.00	-1	2,220	-0.05%
2019/07/22	1	68.60	0	0.00	68.40	1	2,215	0.05%
2019/07/19	2	68.00	1	68.20	68.60	1	2,211	0.05%
2019/07/18	105	69.39	105	69.44	68.00	0	2,203	0.00%	大買/大賣/
2019/07/16	0	0.00	3	68.53	68.20	-3	2,160	-0.14%
2019/07/12	0	0.00	2	67.60	67.50	-2	2,138	-0.09%
2019/07/11	3	66.87	1	67.10	67.00	2	2,128	0.09%
2019/07/10	3	67.40	2	67.75	68.00	1	2,090	0.05%
2019/07/09	8	70.26	0	0.00	70.00	8	2,063	0.39%
2019/07/08	3	68.70	0	0.00	69.80	3	2,032	0.15%
2019/07/02	1	67.50	2	67.50	67.50	-1	2,012	-0.05%
2019/07/01	2	66.80	3	66.93	67.00	-1	2,005	-0.05%
2019/06/28	5	66.18	1	66.10	66.00	4	2,001	0.20%
2019/06/27	4	67.10	0	0.00	66.80	4	1,987	0.20%
2019/06/26	0	0.00	1	67.80	67.10	-1	1,973	-0.05%
2019/06/25	3	68.03	2	68.60	67.70	1	1,965	0.05%
2019/06/24	0	0.00	2	69.00	69.20	-2	1,935	-0.10%
2019/06/21	4	74.20	1	73.50	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	72.40	3	72.00	72.40	-2	1,868	-0.11%
2019/06/18	19	71.48	18	71.67	71.80	1	2,009	0.05%
2019/06/17	0	0.00	2	69.70	70.50	-2	1,990	-0.10%
2019/06/14	0	0.00	3	69.40	68.90	-3	1,964	-0.15%
2019/06/13	2	68.30	0	0.00	68.80	2	1,967	0.10%
2019/06/11	2	67.00	1	67.90	67.70	1	1,919	0.05%
2019/06/10	1	68.50	1	68.20	68.00	0	1,937	0.00%
2019/06/05	2	66.50	1	66.20	66.10	1	2,015	0.05%
2019/05/31	2	69.25	2	69.00	68.60	0	2,187	0.00%
2019/05/30	3	68.20	6	68.45	68.90	-3	2,231	-0.13%
2019/05/29	4	68.40	3	68.53	67.60	1	2,294	0.04%
2019/05/28	4	68.48	1	69.10	68.90	3	2,292	0.13%
2019/05/24	0	0.00	1	65.60	65.30	-1	2,301	-0.04%
2019/05/23	2	65.55	3	65.90	65.70	-1	2,299	-0.04%
2019/05/22	1	65.00	0	0.00	64.60	1	2,302	0.04%
2019/05/21	1	64.50	0	0.00	64.70	1	2,312	0.04%
2019/05/16	0	0.00	1	66.20	65.50	-1	2,368	-0.04%
2019/05/15	0	0.00	2	66.00	66.00	-2	2,369	-0.08%
2019/05/14	7	64.17	7	63.29	65.30	0	2,374	0.00%
2019/05/13	21	66.26	17	66.08	65.00	4	2,366	0.17%
2019/05/10	4	71.50	0	0.00	71.20	4	2,312	0.17%
2019/05/09	0	0.00	9	78.50	76.40	-9	2,228	-0.40%
2019/05/08	11	78.19	2	78.20	78.00	9	2,178	0.41%
2019/05/07	1	77.40	1	77.50	77.50	0	2,165	0.00%
2019/05/06	1	75.90	0	0.00	76.10	1	2,197	0.05%
2019/05/03	0	0.00	2	78.95	78.10	-2	2,216	-0.09%
2019/05/02	2	77.15	3	77.30	77.90	-1	2,177	-0.05%
2019/04/30	1	75.20	0	0.00	75.50	1	2,145	0.05%
2019/04/26	0	0.00	1	74.60	74.50	-1	2,409	-0.04%
2019/04/25	2	74.20	1	74.00	74.60	1	2,529	0.04%
2019/04/24	2	74.30	1	73.70	73.60	1	2,533	0.04%
2019/04/23	4	73.93	0	0.00	74.10	4	2,539	0.16%
2019/04/19	0	0.00	2	74.25	73.90	-2	2,553	-0.08%
2019/04/17	0	0.00	1	76.10	75.80	-1	2,619	-0.04%
2019/04/16	4	75.30	3	75.10	75.80	1	2,659	0.04%
2019/04/15	0	0.00	2	75.40	75.20	-2	2,663	-0.08%
2019/04/10	2	77.20	1	77.30	77.20	1	2,656	0.04%
2019/04/08	0	0.00	1	79.10	78.60	-1	2,744	-0.04%
2019/04/03	0	0.00	1	78.00	78.00	-1	2,724	-0.04%
2019/04/01	1	78.00	0	0.00	77.50	1	2,722	0.04%
2019/03/28	0	0.00	5	76.00	76.00	-5	2,744	-0.18%
2019/03/25	1	78.00	0	0.00	76.40	1	2,851	0.04%
2019/03/22	1	78.30	5	78.38	78.10	-4	2,902	-0.14%
2019/03/21	83	80.82	100	81.57	79.20	-17	2,870	-0.59%
2019/03/20	20	78.50	3	78.30	78.50	17	2,721	0.62%
2019/03/19	1	77.90	1	77.70	77.50	0	2,731	0.00%
2019/03/18	1	77.70	3	77.50	77.30	-2	2,780	-0.07%
2019/03/15	1	79.20	3	77.43	77.30	-2	2,810	-0.07%
2019/03/14	0	0.00	1	78.60	78.50	-1	2,825	-0.04%
2019/03/13	6	78.33	1	78.90	78.30	5	2,905	0.17%
2019/03/12	4	78.30	1	79.40	77.60	3	2,904	0.10%
2019/03/11	11.9	77.47	12	77.71	78.30	-0.1	2,904	0.00%
2019/03/08	222	78.20	221	78.23	76.60	1	2,901	0.03%	大買/大賣/
2019/03/07	1	75.00	0	0.00	74.90	1	2,770	0.04%
2019/03/06	1	76.10	0	0.00	75.90	1	2,805	0.04%
2019/03/04	8	76.63	6	76.63	76.30	2	2,850	0.07%
2019/02/26	0	0.00	2	75.20	74.00	-2	2,839	-0.07%
2019/02/25	2	74.20	0	0.00	73.90	2	2,855	0.07%
2019/02/22	0	0.00	7	73.80	73.80	-7	2,901	-0.24%
2019/02/21	1	73.60	0	0.00	73.80	1	2,933	0.03%
2019/02/19	0	0.00	1	73.00	73.50	-1	3,012	-0.03%
2019/02/18	0	0.00	1	71.60	71.50	-1	3,041	-0.03%
2019/02/15	1	72.60	0	0.00	72.50	1	3,085	0.03%
2019/02/13	0	0.00	0.4	73.80	73.80	-0.4	3,155	-0.01%
2019/02/12	3	73.63	0	0.00	73.30	3	3,316	0.09%
2019/01/28	0	0.00	0.2	75.40	75.50	-0.2	3,617	-0.01%
2019/01/25	2	76.40	3	76.50	76.30	-1	3,645	-0.03%
2019/01/24	4	79.25	2	78.35	77.40	2	3,687	0.05%
2019/01/23	0	0.00	1	78.20	78.30	-1	3,698	-0.03%
2019/01/22	1	77.40	0	0.00	77.50	1	3,710	0.03%
2019/01/21	1.2	76.92	2	77.20	77.30	-0.8	3,709	-0.02%
2019/01/18	20.1	79.42	22	80.16	77.20	-1.9	3,689	-0.05%
2019/01/17	42.5	77.34	41	77.53	78.40	1.5	3,472	0.04%
2019/01/16	0	0.00	1	74.90	74.60	-1	3,375	-0.03%
2019/01/10	1	74.40	0	0.00	73.70	1	3,425	0.03%
2019/01/08	0	0.00	1	76.00	76.10	-1	3,392	-0.03%
2019/01/02	0	0.00	6	74.57	74.80	-6	3,470	-0.17%
2018/12/28	1	74.80	0	0.00	75.00	1	3,484	0.03%
2018/12/27	89	77.40	85	77.50	76.50	4	3,484	0.11%
2018/12/22	0	0.00	2	76.20	75.80	-2	3,409	-0.06%
2018/12/21	2	74.90	2	76.40	76.10	0	3,426	0.00%
2018/12/20	0	0.00	1	74.80	73.90	-1	3,477	-0.03%
2018/12/19	2	74.80	2	76.00	74.80	0	3,462	0.00%
2018/12/18	2	78.15	2	78.55	77.70	0	3,436	0.00%
2018/12/17	1	80.30	3	80.30	78.70	-2	3,408	-0.06%
2018/12/14	0	0.00	1	78.10	78.10	-1	3,350	-0.03%
2018/12/13	1	78.50	0	0.00	77.80	1	3,345	0.03%
2018/12/10	1	76.00	0	0.00	77.00	1	3,333	0.03%
2018/12/07	6	75.50	6	74.10	75.70	0	3,292	0.00%
2018/12/06	2	72.90	0	0.00	73.00	2	3,261	0.06%
2018/12/05	0	0.00	2	77.40	78.00	-2	3,165	-0.06%
2018/11/29	1	75.20	4	75.25	74.30	-3	3,089	-0.10%
2018/11/28	7	73.49	16	74.04	74.00	-9	3,045	-0.30%
2018/11/27	0	0.00	3	71.50	72.10	-3	2,998	-0.10%
2018/11/26	3	70.77	3	71.10	71.50	0	2,978	0.00%
2018/11/23	2	68.40	3	68.20	68.40	-1	2,966	-0.03%
2018/11/22	3	71.00	12	69.99	69.30	-9	3,072	-0.29%
2018/11/21	1	71.10	1	70.80	71.70	0	3,042	0.00%
2018/11/19	1	68.20	1	68.70	69.30	0	2,978	0.00%
2018/11/16	2	67.15	0	0.00	66.80	2	2,939	0.07%
2018/11/15	0	0.00	1	67.10	67.10	-1	2,920	-0.03%
2018/11/14	6	66.43	4	66.75	65.50	2	2,898	0.07%
2018/11/13	10	64.90	11	65.29	66.20	-1	2,870	-0.03%
2018/11/12	3	64.40	1	64.40	64.40	2	2,895	0.07%
2018/11/09	250	65.72	243	65.83	65.30	7	2,911	0.24%	大買/大賣/
2018/11/07	1	64.80	1	63.60	64.20	0	2,763	0.00%
2018/11/05	1	62.40	1	62.20	61.60	0	3,068	0.00%
2018/11/02	0	0.00	1	60.90	59.10	-1	3,064	-0.03%
2018/11/01	10	59.00	11	56.72	59.10	-1	3,096	-0.03%
2018/10/31	18	56.27	17	56.01	56.90	1	3,100	0.03%
2018/10/26	0	0.00	1	55.80	55.40	-1	3,076	-0.03%
2018/10/25	0	0.00	1	55.00	55.10	-1	3,081	-0.03%
2018/10/22	51	57.97	51	58.43	59.50	0	3,102	0.00%
2018/10/19	0	0.00	1	55.00	55.90	-1	3,074	-0.03%
2018/10/16	11	55.55	16	55.83	55.70	-5	3,129	-0.16%
2018/10/15	0	0.00	35	54.56	54.50	-35	3,111	-1.13%
2018/10/12	2	52.55	0	0.00	54.20	2	3,089	0.06%
2018/10/11	3	58.00	22	57.70	57.70	-19	3,012	-0.63%
2018/10/09	8	62.43	4	62.83	64.10	4	3,001	0.13%
2018/10/08	14	62.71	37	61.91	62.80	-23	2,996	-0.77%
2018/10/05	1	62.90	50	63.79	62.80	-49	3,024	-1.62%
2018/10/04	1	66.80	1	67.70	67.00	0	3,004	0.00%
2018/10/02	0	0.00	6	68.85	68.50	-6	3,057	-0.20%
2018/10/01	11	69.14	1	69.70	69.10	10	3,091	0.32%
2018/09/28	1	69.20	11	70.07	69.40	-10	3,137	-0.32%
2018/09/27	128	71.09	115	71.46	69.80	13	3,194	0.41%	大買/大賣/
2018/09/26	0	0.00	4	68.15	69.00	-4	3,150	-0.13%
2018/09/25	2	67.60	2	68.40	68.00	0	3,177	0.00%
2018/09/21	0	0.00	13	67.98	67.50	-13	3,171	-0.41%
2018/09/20	2	67.60	9	67.70	67.30	-7	3,181	-0.22%
2018/09/19	5	68.50	0	0.00	69.00	5	3,195	0.16%
2018/09/18	4	68.20	0	0.00	68.20	4	3,231	0.12%
2018/09/17	1	69.90	1	69.00	68.80	0	3,239	0.00%
2018/09/14	33	67.78	44	68.00	68.70	-11	3,239	-0.34%
2018/09/13	0	0.00	1	66.20	65.50	-1	3,216	-0.03%
2018/09/12	4	65.38	0	0.00	66.00	4	3,248	0.12%
2018/09/11	4	65.45	6	66.55	66.80	-2	3,308	-0.06%
2018/09/10	7	65.83	0	0.00	65.00	7	3,350	0.21%
2018/09/07	9	66.66	24	66.73	66.60	-15	3,380	-0.44%
2018/09/06	3	67.57	0	0.00	68.10	3	3,680	0.08%
2018/09/05	6	67.95	0	0.00	67.60	6	4,069	0.15%
2018/09/04	3	67.90	8	68.83	68.90	-5	4,115	-0.12%
2018/09/03	14	68.16	3	68.20	68.00	11	4,216	0.26%
2018/08/31	1	70.40	2	69.80	70.00	-1	4,264	-0.02%
2018/08/30	1	70.30	7	69.37	69.40	-6	4,345	-0.14%
2018/08/29	19	68.90	6	68.23	69.20	13	4,462	0.29%
2018/08/28	2	71.70	6	72.00	71.70	-4	4,382	-0.09%
2018/08/24	5	72.70	4	73.33	72.60	1	4,492	0.02%
2018/08/23	11	74.10	14	73.00	72.70	-3	4,622	-0.06%
2018/08/22	1	77.00	2	75.50	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	4	75.75	76.50	-4	4,873	-0.08%
2018/08/20	0	0.00	1	75.30	75.60	-1	5,106	-0.02%
2018/08/17	20	76.40	21	76.36	74.70	-1	5,578	-0.02%
2018/08/16	0	0.00	4	74.50	74.70	-4	5,763	-0.07%
2018/08/15	7	75.63	11	75.61	75.30	-4	5,826	-0.07%
2018/08/14	11	74.97	0	0.00	75.30	11	6,040	0.18%
2018/08/13	26	73.29	34	73.31	74.20	-8	6,279	-0.13%
2018/08/10	1,128	77.61	1,124	77.82	72.10	4	6,857	0.06%	大買/大賣/
2018/08/09	80	75.90	80	75.87	75.70	0	6,825	0.00%
2018/08/08	5	74.10	1	75.00	74.50	4	6,894	0.06%
2018/08/03	1	69.50	10	71.90	71.60	-9	6,880	-0.13%
2018/08/02	5	70.50	0	0.00	68.90	5	6,983	0.07%
2018/08/01	6	71.00	22	70.90	71.00	-16	6,988	-0.23%
2018/07/31	0	0.00	12	71.80	71.40	-12	7,005	-0.17%
2018/07/30	2	70.45	3	71.17	70.40	-1	7,019	-0.01%
2018/07/27	27	70.42	0	0.00	70.30	27	7,055	0.38%
2018/07/25	0	0.00	5	69.90	69.40	-5	7,276	-0.07%
2018/07/24	0	0.00	3	67.90	68.90	-3	7,359	-0.04%
2018/07/23	3	66.90	1	67.00	66.50	2	7,377	0.03%
2018/07/20	5	68.72	0	0.00	68.10	5	7,387	0.07%
2018/07/19	0	0.00	1	69.40	69.10	-1	7,408	-0.01%
2018/07/17	8	70.21	0	0.00	69.50	8	7,488	0.11%
2018/07/16	1	71.20	1	70.20	70.50	0	7,516	0.00%
2018/07/13	0	0.00	7	70.84	70.90	-7	7,530	-0.09%
2018/07/12	1	70.30	2	70.25	69.60	-1	7,555	-0.01%
2018/07/11	6	69.57	0	0.00	69.30	6	7,670	0.08%
2018/07/10	7	69.37	5	70.06	70.20	2	7,735	0.03%
2018/07/09	0	0.00	5	69.86	70.00	-5	7,722	-0.06%
2018/07/06	1	67.40	1	67.10	68.50	0	7,741	0.00%
2018/07/05	6	68.25	4	69.10	66.10	2	7,699	0.03%
2018/07/03	1	73.40	1	72.60	72.40	0	7,721	0.00%
2018/06/29	1	76.30	1	77.20	77.30	0	7,766	0.00%
2018/06/28	1	75.20	0	0.00	75.20	1	7,827	0.01%
2018/06/27	13	78.38	0	0.00	76.30	13	7,895	0.16%
2018/06/26	6	75.38	7	76.04	77.00	-1	7,873	-0.01%
2018/06/25	1	76.70	3	76.23	76.30	-2	7,899	-0.03%
2018/06/22	5	74.50	6	75.27	74.60	-1	7,905	-0.01%
2018/06/21	1	75.80	2	76.65	75.80	-1	7,918	-0.01%
2018/06/20	3	75.43	8	73.59	75.30	-5	7,923	-0.06%
2018/06/19	14	78.76	0	0.00	77.50	14	7,879	0.18%
2018/06/15	18	78.89	13	79.08	79.30	5	7,875	0.06%
2018/06/14	88	81.79	67	79.66	79.00	21	7,838	0.27%
2018/06/13	105	82.80	141	82.98	82.70	-36	7,564	-0.48%	大買/大賣/
2018/06/12	6	77.95	2	78.10	77.70	4	7,416	0.05%
2018/06/11	17	77.82	45	79.44	77.70	-28	7,395	-0.38%
2018/06/08	90	80.14	110	80.25	79.30	-20	7,358	-0.27%	大賣/
2018/06/07	26	79.51	2	79.85	79.00	24	7,350	0.33%
2018/06/06	20	79.90	51	79.64	81.00	-31	7,473	-0.41%
2018/06/05	9	77.61	9	77.94	77.20	0	7,371	0.00%
2018/06/04	0	0.00	4	79.23	77.90	-4	7,364	-0.05%
2018/06/01	5	77.34	7	77.26	77.50	-2	7,330	-0.03%
2018/05/31	17	78.08	4	78.50	76.60	13	7,360	0.18%
2018/05/30	24	78.13	10	77.88	78.30	14	7,275	0.19%
2018/05/29	17	78.38	13	78.61	77.70	4	7,266	0.06%
2018/05/28	56	82.28	21	83.34	80.70	35	7,153	0.49%
2018/05/25	183	82.37	305	82.33	82.00	-122	6,946	-1.76%	大買/大賣/鉅額交易
2018/05/24	383	79.19	321	79.13	78.90	62	6,501	0.95%	大買/大賣/
2018/05/23	147	77.59	137	77.32	77.70	10	6,350	0.16%	大買/大賣/
2018/05/22	144	78.20	145	78.75	77.80	-1	6,445	-0.02%	大買/大賣/
2018/05/21	162	78.54	170	78.93	76.00	-8	6,596	-0.12%	大買/大賣/
2018/05/18	596	78.65	587	78.74	77.00	9	6,560	0.14%	大買/大賣/
2018/05/17	131	72.83	106	73.16	75.00	25	5,997	0.42%	大買/大賣/
2018/05/16	7	68.13	8	67.09	68.20	-1	5,804	-0.02%
2018/05/15	23	64.97	53	66.10	65.30	-30	5,714	-0.52%
2018/05/14	12	64.77	6	64.58	64.30	6	5,849	0.10%
2018/05/11	24	65.65	5	65.98	65.30	19	5,881	0.32%
2018/05/10	19	64.81	20	65.30	65.30	-1	5,889	-0.02%
2018/05/09	4	61.60	0	0.00	61.90	4	5,813	0.07%
2018/05/08	2	61.90	3	61.70	61.00	-1	5,856	-0.02%
2018/05/07	9	60.36	6	60.47	60.50	3	5,994	0.05%
2018/05/04	11	62.22	8	62.16	61.30	3	6,015	0.05%
2018/05/03	33	64.32	28	64.76	62.50	5	6,039	0.08%
2018/05/02	17	65.99	7	66.90	64.40	10	6,126	0.16%
2018/04/30	243	63.70	246	65.35	65.60	-3	6,211	-0.05%	大買/大賣/
2018/04/27	2	60.00	1	58.70	59.70	1	6,243	0.02%
2018/04/26	3	59.77	7	62.70	59.70	-4	6,375	-0.06%
2018/04/25	9	61.73	10	62.40	61.90	-1	6,572	-0.02%
2018/04/24	18	62.16	8	62.54	60.90	10	6,863	0.15%
2018/04/20	1	65.80	1	65.70	66.50	0	7,042	0.00%
2018/04/19	2	65.50	0	0.00	65.00	2	7,113	0.03%
2018/04/18	2	63.75	5	64.94	65.30	-3	7,182	-0.04%
2018/04/17	214	65.62	218	65.62	62.70	-4	7,295	-0.05%	大買/大賣/
2018/04/16	99	68.98	98	69.08	68.60	1	7,952	0.01%
2018/04/13	3	70.77	1	70.80	71.00	2	8,232	0.02%
2018/04/12	2	71.40	0	0.00	71.20	2	8,421	0.02%
2018/04/10	11	75.59	8	77.28	73.00	3	8,841	0.03%
2018/04/09	16	79.19	18	78.91	78.60	-2	9,170	-0.02%
2018/04/03	1	74.60	1	75.50	77.60	0	9,399	0.00%
2018/04/02	6	77.33	1	76.60	75.20	5	9,485	0.05%
2018/03/31	20	78.54	18	79.12	77.80	2	9,577	0.02%
2018/03/30	15	77.67	38	77.77	77.90	-23	9,588	-0.24%
2018/03/29	0	0.00	6	75.50	75.40	-6	9,678	-0.06%
2018/03/28	8	75.51	0	0.00	75.30	8	9,808	0.08%
2018/03/27	19	76.01	14	76.61	75.50	5	10,046	0.05%
2018/03/26	2	74.90	3	74.27	75.40	-1	10,346	-0.01%
2018/03/23	2	72.50	1	71.70	72.20	1	10,551	0.01%
2018/03/22	1	75.30	6	75.28	73.90	-5	10,999	-0.05%
2018/03/21	11	75.54	1	75.20	75.00	10	11,374	0.09%
2018/03/20	10	76.74	5	76.58	76.20	5	11,874	0.04%
2018/03/19	15	77.48	2	77.65	77.60	13	12,290	0.11%
2018/03/16	1,860	78.78	1,869	78.85	77.10	-9	12,824	-0.07%	大買/大賣/
2018/03/15	1	75.00	0	0.00	74.60	1	13,107	0.01%
2018/03/14	9	74.88	13	74.88	74.50	-4	13,477	-0.03%
2018/03/13	16	74.50	4	74.75	74.00	12	13,774	0.09%
2018/03/12	485	75.44	474	75.59	74.30	11	14,048	0.08%	大買/大賣/
2018/03/09	3	71.10	1	71.20	71.10	2	14,149	0.01%
2018/03/08	9	70.10	0	0.00	70.80	9	14,178	0.06%
2018/03/07	0	0.00	11	69.95	69.40	-11	14,177	-0.08%
2018/03/06	102	69.93	96	70.02	70.30	6	14,184	0.04%	大買/
2018/03/05	7	71.31	0	0.00	70.70	7	14,144	0.05%
2018/03/02	334	73.31	336	73.38	72.10	-2	14,190	-0.01%	大買/大賣/
2018/03/01	217	71.80	117	72.21	72.00	100	14,156	0.71%	大買/大賣/
2018/02/27	22	71.33	120	71.13	71.10	-98	14,174	-0.69%	大賣/
2018/02/23	11	72.55	12	72.77	72.30	-1	14,191	-0.01%
2018/02/22	343	70.24	239	70.37	71.30	104	14,195	0.73%	大買/大賣/鉅額交易
2018/02/21	1,683	72.36	1,782	72.61	71.10	-99	14,417	-0.69%	大買/大賣/
2018/02/12	1,373	78.38	1,370	78.44	74.90	3	14,270	0.02%	大買/大賣/
2018/02/09	208	79.39	218	77.25	80.70	-10	14,139	-0.07%	大買/大賣/
2018/02/08	101	79.41	98	79.61	79.80	3	14,146	0.02%	大買/
2018/02/07	20	85.00	10	85.00	82.10	10	14,362	0.07%
2018/02/06	203	81.94	213	81.86	82.60	-10	14,472	-0.07%	大買/大賣/
2018/02/05	6	83.37	4	83.13	86.40	2	14,630	0.01%
2018/02/02	6	83.92	0	0.00	83.50	6	14,973	0.04%
2018/02/01	2	83.55	2	83.65	83.50	0	15,549	0.00%
2018/01/31	13	82.17	19	82.52	83.10	-6	15,887	-0.04%
2018/01/30	232	83.49	223	83.78	83.50	9	16,088	0.06%	大買/大賣/
2018/01/29	2	86.85	7	87.29	87.70	-5	15,949	-0.03%
2018/01/26	12	86.81	3	87.13	86.70	9	15,963	0.06%
2018/01/25	205	90.62	308	90.77	86.70	-103	16,193	-0.64%	大買/大賣/鉅額交易
2018/01/24	348	88.43	268	88.72	89.00	80	15,973	0.50%	大買/大賣/
2018/01/23	22	87.15	17	87.49	87.30	5	15,877	0.03%
2018/01/22	132	87.87	119	87.70	86.50	13	15,761	0.08%	大買/大賣/
2018/01/19	33	85.26	60	86.25	86.50	-27	15,617	-0.17%
2018/01/18	1,024	85.69	1,032	85.87	85.30	-8	15,479	-0.05%	大買/大賣/
2018/01/17	89	82.28	64	82.67	81.80	25	15,219	0.16%
2018/01/16	968	80.27	959	80.00	81.90	9	15,274	0.06%	大買/大賣/
2018/01/15	213	82.29	213	82.39	82.80	0	15,235	0.00%	大買/大賣/
2018/01/12	7	82.33	11	82.82	82.10	-4	15,204	-0.03%
2018/01/11	72	81.73	70	81.90	81.50	2	15,228	0.01%
2018/01/10	2,299	86.17	2,456	86.25	83.00	-157	15,164	-1.04%	大買/大賣/鉅額交易
2018/01/09	666	89.78	450	91.37	85.00	216	14,413	1.50%	大買/大賣/鉅額交易
2018/01/08	524	95.38	659	95.81	94.20	-135	14,090	-0.96%	大買/大賣/鉅額交易
2018/01/05	447	94.92	501	95.09	93.90	-54	13,981	-0.39%	大買/大賣/
2018/01/04	115	90.19	98	89.91	92.30	17	13,846	0.12%	大買/
2018/01/03	523	93.41	546	93.60	89.70	-23	13,736	-0.17%	大買/大賣/
2018/01/02	554	88.60	525.3	88.95	92.70	28.8	13,457	0.21%	大買/大賣/