橘子 (6180)-兆豐-忠孝券商分點個股進出

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
71.8
漲跌
▲1.0
漲幅
+1.41%
成交量
201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:13:30(已收盤)

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

橘子 (6180)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/16	1	71.00	0.4	71.05	70.50	0.6	1,287	0.05%
2024/04/15	1	73.50	0.8	73.60	73.10	0.2	1,275	0.02%
2024/04/11	0	0.00	2	74.80	75.30	-2	1,282	-0.16%
2024/04/10	0	0.00	4	75.00	75.30	-4	1,346	-0.30%
2024/04/09	1	73.50	0	0.00	73.10	1	1,375	0.07%
2024/04/08	0	0.00	0.7	73.20	73.30	-0.7	1,376	-0.05%
2024/04/03	1	73.10	0	0.00	73.20	1	1,379	0.07%
2024/04/02	1	73.60	0	0.00	73.30	1	1,382	0.07%
2024/03/29	1	72.30	0	0.00	72.80	1	1,374	0.07%
2024/03/28	3	72.43	0	0.00	72.60	3	1,379	0.22%
2024/03/26	1	72.00	1	72.35	72.00	0	1,384	0.00%
2024/03/25	1	73.40	0	0.00	73.50	1	1,374	0.07%
2024/03/22	1	73.80	1	74.00	73.80	0	1,377	0.00%
2024/03/21	1	73.80	0	0.00	74.30	1	1,388	0.07%
2024/03/15	2.5	74.32	1	75.50	73.90	1.5	1,420	0.11%
2024/03/14	0.2	76.00	0.4	76.00	75.50	-0.2	1,436	-0.01%
2024/03/13	0.6	75.80	3	76.33	76.40	-2.4	1,420	-0.17%
2024/03/12	1	77.00	1	77.60	76.90	0	1,427	0.00%
2024/03/11	1	76.70	4	76.93	76.70	-3	1,408	-0.21%
2024/03/08	0	0.00	1	73.40	73.10	-1	1,349	-0.07%
2024/03/07	0.3	73.23	1	73.70	73.80	-0.7	1,339	-0.05%
2024/03/05	1	71.43	1.5	71.70	71.90	-0.5	1,432	-0.03%
2024/03/04	0	0.00	3	71.00	70.90	-3	1,457	-0.21%
2024/03/01	0	0.00	0.5	71.00	70.60	-0.5	1,466	-0.03%
2024/02/27	1	70.50	0.2	70.20	69.60	0.8	1,460	0.05%
2024/02/22	1	70.80	1	70.50	70.50	0	1,455	0.00%
2024/02/21	1	70.70	1	70.50	70.50	0	1,455	0.00%
2024/02/20	0	0.00	5	70.70	70.40	-5	1,453	-0.34%
2024/02/16	1.2	71.43	1	71.20	71.90	0.2	1,430	0.01%
2024/02/15	32	68.11	31.2	69.15	71.30	0.8	1,419	0.06%
2024/02/02	9	74.32	7.1	75.30	75.10	1.9	1,349	0.14%
2024/02/01	1.1	77.92	15	78.21	77.80	-13.9	1,290	-1.08%
2024/01/31	0	0.00	6	77.12	77.30	-6	1,198	-0.50%
2024/01/30	2	73.95	1	74.00	74.10	1	1,096	0.09%
2024/01/29	1	73.80	0	0.00	73.40	1	1,086	0.09%
2024/01/26	0	0.00	0.9	73.50	73.50	-0.9	1,082	-0.08%
2024/01/25	1	73.80	1	74.70	73.50	0	1,076	0.00%
2024/01/24	2	76.65	1	76.00	75.00	1	1,060	0.09%
2024/01/23	1	75.10	1	75.22	75.90	0	1,023	0.00%
2024/01/22	0.9	75.12	0	0.00	75.70	0.9	1,013	0.09%
2024/01/18	0	0.00	0.8	73.10	72.80	-0.8	993	-0.08%
2024/01/17	1.3	73.16	1.3	73.84	73.90	0	985	0.00%
2024/01/16	0	0.00	1	74.00	73.60	-1	979	-0.10%
2024/01/12	0	0.00	0.8	74.46	74.20	-0.8	975	-0.08%
2024/01/11	2.7	74.62	0	0.00	75.00	2.7	973	0.28%
2024/01/10	0	0.00	1	73.63	73.90	-1	966	-0.10%
2024/01/09	1	73.30	1	73.55	73.80	0	962	0.00%
2024/01/08	1	74.50	0.9	74.27	73.80	0.1	958	0.01%
2024/01/05	1	74.70	0	0.00	74.10	1	954	0.10%
2024/01/04	12	74.78	1	74.72	74.80	11	943	1.17%
2024/01/03	3	75.93	1	76.90	76.90	2	875	0.23%
2023/12/28	1	73.20	0	0.00	73.50	1	807	0.12%
2023/12/26	1	72.60	1	72.50	72.50	0	793	0.00%
2023/12/25	0	0.00	0.2	72.50	72.80	-0.2	789	-0.02%
2023/12/22	1	74.00	1	73.00	73.30	0	781	0.00%
2023/12/21	0	0.00	1.9	72.74	73.20	-1.9	767	-0.25%
2023/12/20	2	73.35	1	73.60	73.20	1	763	0.13%
2023/12/18	3	74.57	4	74.43	74.00	-1	741	-0.13%
2023/12/15	2	75.35	0	0.00	75.00	2	725	0.28%
2023/12/14	2	76.15	1	75.98	75.40	1	711	0.14%
2023/12/13	1	76.00	1	76.30	76.00	0	697	0.00%
2023/12/12	2	75.60	0.3	76.10	75.80	1.7	685	0.25%
2023/12/11	2	76.90	5	76.32	76.60	-3	663	-0.45%
2023/12/08	3	74.80	0	0.00	75.20	3	623	0.48%
2023/12/07	0	0.00	0.9	75.24	75.40	-0.9	613	-0.15%
2023/12/06	1	73.70	0	0.00	73.70	1	595	0.17%
2023/12/05	1	74.10	2	73.85	75.40	-1	571	-0.18%
2023/12/04	1	76.00	1	75.80	75.40	0	544	0.00%
2023/12/01	2	77.75	5	76.78	76.00	-3	525	-0.57%
2023/11/30	3.1	76.12	5.1	76.02	76.80	-2	462	-0.43%
2023/11/29	1	73.40	1	74.10	74.40	0	381	0.00%
2023/11/28	2	71.95	1	71.50	71.50	1	342	0.29%
2023/11/27	1	71.20	0	0.00	70.70	1	333	0.30%
2023/11/22	0.5	71.62	0	0.00	71.70	0.5	329	0.16%
2023/11/20	1	71.30	0.3	71.00	70.60	0.7	318	0.22%
2023/11/17	0.5	69.48	1	69.80	70.00	-0.5	310	-0.15%
2023/11/14	1	69.30	0.1	69.10	69.00	0.9	312	0.29%
2023/11/13	1	69.00	2	69.05	69.00	-1	318	-0.31%
2023/11/10	0	0.00	0	70.50	70.40	0	316	0.00%
2023/11/09	1	70.20	1	70.70	70.70	0	315	0.00%
2023/11/08	7.1	70.52	2	70.80	71.00	5.1	314	1.62%
2023/11/02	0	0.00	1	68.10	68.20	-1	319	-0.31%
2023/10/23	0.1	65.30	0	0.00	65.50	0.1	436	0.02%
2023/09/25	0	0.00	1	67.20	66.50	-1	805	-0.12%
2023/08/22	0	0.00	1	65.90	66.90	-1	2,209	-0.05%
2023/08/16	0.1	65.40	0	0.00	65.00	0.1	2,225	0.00%
2023/08/14	0	0.00	0.1	66.10	66.20	-0.1	2,240	0.00%
2023/08/11	1	66.70	0	0.00	66.70	1	2,247	0.04%
2023/08/10	0	0.00	1	66.40	66.40	-1	2,249	-0.04%
2023/08/08	2.1	66.50	0	0.00	67.00	2.1	2,244	0.09%
2023/08/07	1.1	69.32	0	0.00	69.10	1.1	2,240	0.05%
2023/08/02	2	70.00	0	0.00	70.00	2	2,259	0.09%
2023/08/01	1	70.70	0	0.00	70.90	1	2,275	0.04%
2023/07/28	0	0.00	2	76.30	76.80	-2	2,284	-0.09%
2023/07/25	0	0.00	1	75.20	74.90	-1	2,268	-0.04%
2023/07/24	4.1	74.37	5	73.92	73.70	-1	2,257	-0.04%
2023/07/21	0	0.00	1	77.40	77.40	-1	2,218	-0.05%
2023/07/19	1	77.00	0	0.00	77.20	1	2,234	0.04%
2023/07/18	0	0.00	0.2	78.70	78.10	-0.2	2,240	-0.01%
2023/07/13	0.2	78.96	4	79.28	78.80	-3.8	2,252	-0.17%
2023/07/12	2	77.80	0	0.00	77.60	2	2,269	0.09%
2023/07/11	2	78.70	0	0.00	78.70	2	2,272	0.09%
2023/07/10	1	78.50	4	78.30	78.00	-3	2,283	-0.13%
2023/07/07	1	79.60	3.5	80.01	79.70	-2.5	2,283	-0.11%
2023/07/06	1.3	82.74	2	81.55	80.60	-0.7	2,268	-0.03%
2023/07/05	0.1	80.90	0	0.00	81.80	0.1	2,230	0.01%
2023/07/03	4	80.55	0.2	81.50	80.70	3.8	2,216	0.17%
2023/06/30	1.1	81.96	2	82.10	81.90	-0.9	2,199	-0.04%
2023/06/29	2	82.40	0	0.00	82.70	2	2,198	0.09%
2023/06/28	4.2	82.26	6	82.87	82.30	-1.8	2,201	-0.08%
2023/06/27	16	85.85	7	84.89	83.30	9	2,149	0.42%
2023/06/26	1	82.80	1	82.90	82.50	0	1,945	0.00%
2023/06/21	2	81.20	1	80.90	81.30	1	1,919	0.05%
2023/06/20	4	81.80	4.7	82.08	81.40	-0.7	1,938	-0.04%
2023/06/19	2.1	81.06	0.5	80.40	81.30	1.6	1,910	0.08%
2023/06/16	1	79.70	0	0.00	80.50	1	1,926	0.05%
2023/06/14	1	79.30	0	0.00	79.90	1	1,911	0.05%
2023/06/13	3	80.50	0.5	80.50	80.40	2.5	1,947	0.13%
2023/06/12	1.1	80.60	0.4	81.05	80.30	0.7	1,959	0.04%
2023/06/09	0.1	81.60	0	0.00	81.70	0.1	1,990	0.01%
2023/06/08	1.7	83.86	3	84.70	82.20	-1.3	2,065	-0.06%
2023/06/07	2	84.40	1.1	84.45	83.80	0.9	2,133	0.04%
2023/06/06	0	0.00	0.2	83.90	84.00	-0.2	2,149	-0.01%
2023/06/05	0.6	84.70	1.5	84.95	84.70	-0.9	2,214	-0.04%
2023/06/02	1.5	82.84	4	83.80	83.60	-2.5	2,178	-0.11%
2023/06/01	7.5	80.98	19	83.01	81.70	-11.5	2,047	-0.56%
2023/05/31	1.1	75.36	2	76.40	77.80	-0.9	1,812	-0.05%
2023/05/30	0	0.00	1	75.20	75.10	-1	1,769	-0.06%
2023/05/29	2	75.35	10	74.88	75.50	-8	1,780	-0.45%
2023/05/24	1	74.40	0.1	75.00	74.20	0.9	1,824	0.05%
2023/05/22	0.1	73.90	0	0.00	74.10	0.1	2,053	0.00%
2023/05/19	20.1	73.69	0	0.00	73.90	20.1	2,071	0.97%
2023/05/18	0.2	73.40	0	0.00	73.60	0.2	2,132	0.01%
2023/05/17	3	73.20	0	0.00	72.80	3	2,259	0.13%
2023/05/15	0	0.00	0.1	72.70	72.40	-0.1	2,520	0.00%
2023/05/10	0.1	73.62	1	73.50	74.20	-0.9	2,786	-0.03%
2023/05/09	1	73.50	40	73.91	73.20	-39	2,837	-1.37%
2023/05/08	6.1	75.70	12	75.84	75.10	-5.9	2,859	-0.21%
2023/05/05	0.3	74.60	0	0.00	75.00	0.3	2,882	0.01%
2023/05/04	0	0.00	4.4	74.37	74.20	-4.4	2,906	-0.15%
2023/05/03	3	74.27	0	0.00	74.20	3	2,966	0.10%
2023/04/27	0	71.80	1	72.00	72.00	-1	3,274	-0.03%
2023/04/25	1.1	70.23	0	0.00	70.30	1.1	3,309	0.03%
2023/04/21	2	71.70	2	71.30	71.20	0	3,337	0.00%
2023/04/20	15	72.83	0	0.00	72.80	15	3,343	0.45%
2023/04/18	33	73.98	8.1	73.53	73.50	24.9	3,451	0.72%
2023/04/17	12.1	74.90	2.6	75.09	74.70	9.5	3,682	0.26%
2023/04/14	2.3	73.95	2	74.25	74.30	0.3	3,705	0.01%
2023/04/13	1.2	73.38	0	0.00	73.20	1.2	3,871	0.03%
2023/04/12	0.1	74.10	1	73.80	73.80	-0.9	3,963	-0.02%
2023/04/11	1	72.90	0	0.00	73.20	1	4,091	0.02%
2023/04/10	1	73.40	1	73.70	73.10	0	4,099	0.00%
2023/04/07	3	72.83	0	0.00	73.40	3	4,112	0.07%
2023/04/06	2	72.55	0	0.00	72.40	2	4,107	0.05%
2023/03/31	0	73.80	0	0.00	73.20	0	4,096	0.00%
2023/03/28	0	0.00	2	73.10	72.20	-2	4,085	-0.05%
2023/03/27	1	73.50	0.1	74.00	73.00	0.9	4,079	0.02%
2023/03/24	1	73.30	11	74.03	74.40	-10	4,068	-0.25%
2023/03/23	10	73.00	2.3	73.23	72.40	7.7	4,058	0.19%
2023/03/22	2.3	73.77	1	74.00	73.50	1.3	4,037	0.03%
2023/03/21	3	73.37	0.1	74.10	73.30	2.9	4,038	0.07%
2023/03/20	0	0.00	4	74.70	74.20	-4	4,020	-0.10%
2023/03/17	0	74.65	0	0.00	74.10	0	4,017	0.00%
2023/03/16	4.3	74.01	0.4	73.60	73.90	3.9	4,008	0.10%
2023/03/15	0.1	76.20	0	0.00	75.40	0.1	3,976	0.00%
2023/03/14	1.1	76.56	0	0.00	75.80	1.1	4,021	0.03%
2023/03/13	5.2	76.14	6	77.10	78.60	-0.9	3,978	-0.02%
2023/03/10	23.2	80.33	17	80.85	79.20	6.2	3,888	0.16%
2023/03/08	0	0.00	5	87.18	87.60	-5	3,853	-0.13%
2023/03/07	7	85.90	2.4	87.52	85.90	4.6	3,739	0.12%
2023/03/03	0.2	83.10	1	83.50	83.50	-0.8	3,624	-0.02%
2023/03/02	1	81.70	0	0.00	81.70	1	3,605	0.03%
2023/03/01	0	0.00	1	82.20	82.20	-1	3,596	-0.03%
2023/02/24	0.2	80.90	1	81.00	80.80	-0.8	3,581	-0.02%
2023/02/23	0	0.00	4	80.00	80.10	-4	3,607	-0.11%
2023/02/22	2	80.05	7	81.37	80.00	-5	3,605	-0.14%
2023/02/20	13	80.35	7	80.41	80.60	6	3,480	0.17%
2023/02/17	0	0.00	2	82.50	82.50	-2	3,334	-0.06%
2023/02/16	3	81.70	32	82.11	82.20	-29	3,319	-0.87%
2023/02/15	38	81.77	5	83.06	83.20	33	3,252	1.01%
2023/02/14	24.1	84.76	12	85.13	82.80	12.1	3,121	0.39%
2023/02/13	1	91.00	2	91.60	92.00	-1	2,916	-0.03%
2023/02/10	3	90.07	3	91.13	89.50	0	2,862	0.00%
2023/02/09	6	90.13	4	89.80	89.80	2	2,798	0.07%
2023/02/08	0	0.00	2.2	87.68	90.10	-2.2	2,747	-0.08%
2023/02/07	6	82.70	6	83.40	83.50	0	2,614	0.00%
2023/02/03	1	81.90	4	81.33	81.90	-3	2,514	-0.12%
2023/02/02	0	0.00	1.1	82.18	81.90	-1.1	2,467	-0.04%
2023/02/01	3	80.77	1	82.00	81.80	2	2,416	0.08%
2023/01/31	6	79.53	3	79.23	80.50	3	2,340	0.13%
2023/01/30	1	79.50	0.1	79.10	79.50	0.9	2,224	0.04%
2023/01/17	1	73.30	9	73.14	73.80	-8	2,047	-0.39%
2023/01/16	5	72.34	1	72.40	72.30	4	1,975	0.20%
2023/01/12	0	0.00	2	72.70	71.40	-2	1,927	-0.10%
2023/01/11	2	72.85	1	72.90	72.80	1	1,901	0.05%
2023/01/10	1	72.40	0	0.00	72.30	1	1,865	0.05%
2023/01/09	0	0.00	0.3	72.20	72.90	-0.3	1,834	-0.02%
2023/01/06	0	0.00	1	72.40	73.00	-1	1,800	-0.06%
2023/01/05	2.1	72.21	2.2	72.78	72.60	-0.1	1,714	-0.01%
2023/01/03	4.2	71.23	2.1	71.60	70.10	2.1	1,397	0.15%
2022/12/30	2	69.00	4	69.43	69.90	-2	1,205	-0.17%
2022/12/29	0	0.00	4	69.40	67.50	-4	1,092	-0.37%
2022/12/27	0	0.00	2	67.55	67.20	-2	927	-0.22%
2022/12/20	1	66.30	0	0.00	65.20	1	908	0.11%
2022/12/19	0	0.00	2	67.85	68.30	-2	876	-0.23%
2022/12/16	3	67.30	3	67.00	67.00	0	861	0.00%
2022/12/14	1	66.70	2	67.90	66.90	-1	841	-0.12%
2022/12/12	1	66.30	1	67.00	67.00	0	818	0.00%
2022/12/07	2	67.00	0	0.00	66.70	2	794	0.25%
2022/12/06	0	0.00	12.1	68.95	68.10	-12.1	777	-1.56%
2022/12/05	12	67.30	0	0.00	67.40	12	713	1.68%
2022/12/01	0	0.00	10	67.12	67.20	-10	705	-1.42%
2022/11/30	0	0.00	2	65.10	66.90	-2	657	-0.30%
2022/11/16	10	59.50	0	0.00	59.40	10	432	2.31%
2022/11/09	0	0.00	10	58.88	58.80	-10	411	-2.43%
2022/11/04	0	0.00	34	57.32	56.90	-34	383	-8.88%
2022/11/03	12	55.76	0	0.00	56.00	12	366	3.28%
2022/11/02	17	55.21	0	0.00	55.80	17	363	4.68%
2022/10/28	5	53.40	0	0.00	52.70	5	371	1.35%
2022/10/27	10	53.15	0	0.00	53.00	10	372	2.69%
2022/09/20	2	57.00	0	0.00	57.00	2	502	0.40%
2022/09/16	1	57.50	0	0.00	57.40	1	513	0.19%
2022/09/13	1	58.40	0	0.00	58.40	1	533	0.19%
2022/08/29	0	0.00	1	59.70	60.00	-1	711	-0.14%
2022/08/05	0	0.00	1	60.90	60.90	-1	912	-0.11%
2022/08/03	0	0.00	0	58.90	59.10	0	910	0.00%
2022/07/25	0	0.00	1.7	59.45	59.80	-1.7	971	-0.18%
2022/07/22	0.2	59.50	0	0.00	59.40	0.2	972	0.02%
2022/07/21	1	58.70	0	0.00	58.70	1	978	0.10%
2022/07/08	0.1	55.40	0	0.00	55.30	0.1	1,011	0.01%
2022/07/07	1	55.40	1	55.80	55.50	0	1,020	0.00%
2022/07/04	0.1	61.80	0	0.00	61.40	0.1	974	0.01%
2022/07/01	0.2	63.60	0	0.00	61.10	0.2	976	0.02%
2022/06/21	2	64.35	1	64.40	64.40	1	1,049	0.10%
2022/06/20	0.1	64.00	0	0.00	63.50	0.1	1,054	0.01%
2022/06/15	1	67.60	0.2	67.40	66.90	0.8	1,058	0.08%
2022/06/14	0	0.00	0.7	67.90	68.20	-0.7	1,073	-0.07%
2022/06/10	1	69.10	0	0.00	69.10	1	1,108	0.09%
2022/06/09	2	70.95	1	71.00	70.20	1	1,109	0.09%
2022/06/08	0.4	70.20	0	0.00	70.80	0.4	1,156	0.03%
2022/06/06	52.2	70.15	52	69.35	69.00	0.2	1,104	0.02%
2022/06/02	0	0.00	1	68.50	68.60	-1	1,073	-0.09%
2022/05/27	1	68.20	0	0.00	67.80	1	1,071	0.09%
2022/05/26	0.2	68.50	0	0.00	67.90	0.2	1,070	0.02%
2022/05/19	1	67.60	1	68.00	68.00	0	1,032	0.00%
2022/05/17	0	0.00	1	67.20	67.10	-1	1,029	-0.10%
2022/05/16	1	66.50	0	0.00	66.50	1	1,029	0.10%
2022/05/13	0.1	66.60	0	0.00	66.80	0.1	1,055	0.01%
2022/04/22	0	0.00	3	66.37	66.30	-3	1,557	-0.19%
2022/04/15	0	0.00	1	65.50	65.40	-1	1,861	-0.05%
2022/04/14	1	67.10	0	0.00	66.20	1	2,156	0.05%
2022/04/13	0	0.00	1	67.70	66.30	-1	2,279	-0.04%
2022/04/11	1	65.50	0	0.00	65.00	1	2,389	0.04%
2022/04/07	0	0.00	3	67.90	67.80	-3	2,734	-0.11%
2022/04/06	0	0.00	11	68.20	68.20	-11	2,769	-0.40%
2022/04/01	0	0.00	12	68.00	68.00	-12	2,791	-0.43%
2022/03/31	0	0.00	7	68.40	68.40	-7	2,831	-0.25%
2022/03/29	2	69.05	4	69.40	69.10	-2	2,960	-0.07%
2022/03/28	1	66.90	0	0.00	68.00	1	3,022	0.03%
2022/03/25	22	69.55	0	0.00	68.40	22	3,229	0.68%
2022/03/23	0	0.00	1	68.00	67.70	-1	3,974	-0.03%
2022/03/14	1	66.30	0	0.00	66.50	1	4,721	0.02%
2022/03/11	1	66.60	1.3	65.88	66.00	-0.3	4,752	-0.01%
2022/03/04	1	63.50	0	0.00	63.40	1	4,664	0.02%
2022/03/01	0.2	64.00	0	0.00	64.30	0.2	4,656	0.00%
2022/02/23	0	0.00	1	65.20	65.00	-1	4,628	-0.02%
2022/02/22	0.5	66.40	8	65.68	65.40	-7.5	4,629	-0.16%
2022/02/21	0.1	66.00	15	66.13	66.60	-14.9	4,621	-0.32%
2022/02/17	0	0.00	1	66.40	66.50	-1	4,636	-0.02%
2022/02/16	3	67.40	2.5	67.08	67.00	0.5	4,634	0.01%
2022/02/15	1	67.10	0	0.00	67.00	1	4,622	0.02%
2022/02/14	0	0.00	14	65.67	65.80	-14	4,593	-0.30%
2022/02/11	8	66.80	0	0.00	67.00	8	4,581	0.17%
2022/02/10	0	0.00	1	67.10	67.10	-1	4,574	-0.02%
2022/02/09	1	67.20	1	68.50	67.20	0	4,552	0.00%
2022/02/08	0.4	66.00	2	66.50	66.80	-1.6	4,501	-0.04%
2022/02/07	0.3	65.13	7	65.20	65.90	-6.7	4,487	-0.15%
2022/01/26	0.1	65.00	0	0.00	64.30	0.1	4,464	0.00%
2022/01/25	5	65.10	0	0.00	64.90	5	4,440	0.11%
2022/01/24	3	66.23	2	67.50	65.20	1	4,413	0.02%
2022/01/21	6	67.07	10	67.22	67.30	-4	4,311	-0.09%
2022/01/20	1	65.90	1	65.30	65.00	0	4,188	0.00%
2022/01/19	13	66.55	15	65.87	65.40	-2	4,162	-0.05%
2022/01/18	4.1	65.42	2.3	64.83	64.70	1.8	4,070	0.04%
2022/01/17	0.2	64.20	0	0.00	64.00	0.2	4,028	0.00%
2022/01/14	0.1	63.80	0	0.00	64.30	0.1	4,008	0.00%
2022/01/13	1	64.00	0	0.00	64.90	1	3,980	0.03%
2022/01/12	2.2	65.01	0	0.00	65.00	2.2	3,952	0.05%
2022/01/11	1.1	66.75	3.5	64.74	64.80	-2.4	3,899	-0.06%
2022/01/10	2.1	68.71	2	68.05	67.60	0.1	3,778	0.00%
2022/01/07	27	72.70	12	71.63	70.10	15	3,661	0.41%
2022/01/06	3	70.30	2	70.50	69.70	1	3,361	0.03%
2022/01/05	2	69.10	2	69.05	69.40	0	3,235	0.00%
2022/01/04	1.2	69.20	3	68.73	68.40	-1.8	3,178	-0.06%
2022/01/03	7	71.66	2	70.55	70.50	5	3,112	0.16%
2021/12/30	9	70.60	7.2	70.96	70.50	1.8	2,984	0.06%
2021/12/29	1	67.30	1	68.00	69.00	0	2,745	0.00%
2021/12/28	1	67.10	1	66.90	67.10	0	2,704	0.00%
2021/12/27	3.1	66.13	2	66.25	66.40	1.1	2,682	0.04%
2021/12/24	4	68.25	3	67.83	66.80	1	2,644	0.04%
2021/12/23	1	68.50	13	68.31	68.30	-12	2,567	-0.47%
2021/12/22	6	69.08	23	68.80	69.10	-17	2,496	-0.68%
2021/12/21	4	67.98	7	69.33	68.60	-3	2,412	-0.12%
2021/12/20	40.1	71.99	44	71.79	70.40	-3.9	2,188	-0.18%
2021/12/17	35	70.27	21	70.72	71.10	14	1,816	0.77%
2021/12/16	40	68.78	34	68.31	68.80	6	1,375	0.44%
2021/12/15	98	68.04	97	67.05	66.80	1	1,098	0.09%
2021/12/14	34	65.64	5	66.52	64.70	29	813	3.56%
2021/12/10	1	63.50	0	0.00	63.40	1	578	0.17%
2021/12/09	0	0.00	1	62.10	61.90	-1	510	-0.20%
2021/12/08	0	0.00	2	61.85	61.80	-2	505	-0.40%
2021/12/07	1	62.10	1	62.00	62.60	0	488	0.00%
2021/12/06	0	0.00	1	60.50	61.00	-1	437	-0.23%
2021/12/03	0	0.00	0.1	60.90	60.20	-0.1	433	-0.01%
2021/12/02	1.1	61.08	0	0.00	60.80	1.1	430	0.24%
2021/11/22	0	0.00	1	61.30	61.40	-1	445	-0.22%
2021/11/19	1	61.40	0	0.00	61.10	1	461	0.22%
2021/10/28	0	0.00	1	57.20	57.20	-1	473	-0.21%
2021/10/08	0	0.00	5	57.04	57.30	-5	648	-0.77%
2021/10/07	0	0.00	1	55.20	55.10	-1	643	-0.16%
2021/10/05	1	54.10	5	54.50	54.40	-4	662	-0.60%
2021/10/01	1	56.00	0	0.00	55.60	1	666	0.15%
2021/09/30	1	57.00	0	0.00	57.20	1	670	0.15%
2021/09/29	1	56.60	0	0.00	56.50	1	676	0.15%
2021/09/08	1	57.70	0	0.00	57.60	1	871	0.11%
2021/09/06	0	0.00	1	58.80	58.60	-1	885	-0.11%
2021/08/30	0	0.00	4	59.83	59.50	-4	1,034	-0.39%
2021/08/26	1	59.40	0	0.00	59.30	1	1,068	0.09%
2021/08/24	1	61.50	0	0.00	61.60	1	1,064	0.09%
2021/08/16	1	61.20	0	0.00	61.60	1	1,295	0.08%
2021/08/11	0	0.00	1	63.50	63.10	-1	1,543	-0.06%
2021/08/09	0	0.00	1	63.50	63.60	-1	2,007	-0.05%
2021/08/06	1	63.80	0	0.00	64.00	1	2,014	0.05%
2021/07/30	3	63.97	0	0.00	63.70	3	2,075	0.14%
2021/07/21	5	63.80	0	0.00	63.60	5	2,063	0.24%
2021/07/19	0	0.00	1	64.70	64.60	-1	2,054	-0.05%
2021/07/16	2	65.80	0	0.00	65.10	2	2,065	0.10%
2021/07/15	6	64.57	0	0.00	64.90	6	2,021	0.30%
2021/07/01	0	0.00	7	64.99	64.20	-7	2,020	-0.35%
2021/06/29	7	63.63	0	0.00	63.60	7	2,019	0.35%
2021/06/24	1	64.70	3	64.57	64.50	-2	2,060	-0.10%
2021/06/23	5	64.38	3	64.33	64.30	2	2,060	0.10%
2021/06/22	4	65.40	3	65.37	64.20	1	2,052	0.05%
2021/06/21	0	0.00	1	63.10	62.90	-1	1,997	-0.05%
2021/06/18	2	63.90	3	63.90	63.40	-1	2,014	-0.05%
2021/06/17	3	63.43	4	63.45	63.40	-1	2,030	-0.05%
2021/06/10	1	64.60	0	0.00	63.90	1	2,039	0.05%
2021/06/09	3	65.57	0	0.00	65.00	3	2,014	0.15%
2021/06/08	2	65.50	0	0.00	64.90	2	1,983	0.10%
2021/06/07	0	0.00	36	65.82	65.80	-36	1,965	-1.83%
2021/06/04	4	63.40	4	64.53	63.90	0	1,910	0.00%
2021/06/03	4	63.33	1	63.40	63.30	3	1,890	0.16%
2021/06/02	3	64.13	0	0.00	63.80	3	1,873	0.16%
2021/06/01	1	64.60	0	0.00	64.50	1	1,854	0.05%
2021/05/28	0	0.00	2	64.80	64.30	-2	1,839	-0.11%
2021/05/27	13	64.65	3	64.60	64.20	10	1,827	0.55%
2021/05/26	1	65.70	0	0.00	65.60	1	1,783	0.06%
2021/05/25	8	65.89	0	0.00	66.60	8	1,733	0.46%
2021/05/24	7	66.59	1	66.80	66.10	6	1,688	0.36%
2021/05/20	2	67.40	0	0.00	66.90	2	1,554	0.13%
2021/05/19	2	67.00	0	0.00	65.50	2	1,480	0.14%
2021/05/18	3	64.90	1	66.30	66.70	2	1,390	0.14%
2021/05/17	1	65.00	3	66.00	66.60	-2	1,106	-0.18%
2021/05/14	0	0.00	1	61.40	60.60	-1	920	-0.11%
2021/05/13	1	58.80	0	0.00	60.90	1	914	0.11%
2021/05/12	1	59.10	0	0.00	60.20	1	904	0.11%
2021/05/11	2	62.25	0	0.00	62.20	2	883	0.23%
2021/05/07	0	0.00	5	63.42	63.80	-5	881	-0.57%
2021/05/06	5	62.50	0	0.00	62.40	5	882	0.57%
2021/05/05	0	0.00	1	63.00	62.80	-1	886	-0.11%
2021/04/29	0	0.00	1	64.40	64.50	-1	899	-0.11%
2021/04/23	10	64.70	0	0.00	65.00	10	960	1.04%
2021/04/22	0	0.00	20	65.30	64.70	-20	975	-2.05%
2021/04/21	1	65.80	0	0.00	65.80	1	971	0.10%
2021/04/20	0	0.00	1	65.90	65.90	-1	984	-0.10%
2021/04/16	0	0.00	6	65.83	66.00	-6	1,057	-0.57%
2021/04/15	0	0.00	1	64.90	65.50	-1	1,105	-0.09%
2021/04/14	4	64.25	1	64.50	64.30	3	1,126	0.27%
2021/04/12	4	65.18	0	0.00	65.10	4	1,262	0.32%
2021/04/09	1	65.50	0	0.00	65.40	1	1,306	0.08%
2021/04/07	1	66.00	0	0.00	65.60	1	1,694	0.06%
2021/04/06	0	0.00	11	66.34	65.80	-11	1,716	-0.64%
2021/04/01	0	0.00	1	66.40	66.50	-1	1,703	-0.06%
2021/03/31	11	66.67	1	66.50	66.60	10	1,689	0.59%
2021/03/26	3	65.37	0	0.00	65.30	3	1,641	0.18%
2021/03/24	1	65.20	1	64.90	65.20	0	1,630	0.00%
2021/03/23	1	65.60	0	0.00	65.50	1	1,622	0.06%
2021/03/22	0	0.00	2	65.70	65.60	-2	1,611	-0.12%
2021/03/18	1	64.90	0	0.00	64.90	1	1,593	0.06%
2021/03/16	0	0.00	1	65.10	64.50	-1	1,628	-0.06%
2021/03/11	2	64.15	8	64.30	64.10	-6	1,649	-0.36%
2021/03/04	1	62.50	19	62.60	62.40	-18	1,757	-1.02%
2021/03/02	1	62.90	0	0.00	62.60	1	1,776	0.06%
2021/02/26	1	62.90	0	0.00	63.00	1	1,782	0.06%
2021/02/24	6	63.62	0	0.00	63.50	6	1,833	0.33%
2021/02/22	14	64.76	0	0.00	64.70	14	1,962	0.71%
2021/02/19	3	64.23	10	64.26	64.50	-7	1,965	-0.36%
2021/02/18	10	64.10	0	0.00	64.00	10	1,960	0.51%
2021/02/17	1	63.40	0	0.00	63.90	1	1,951	0.05%
2021/02/03	0	0.00	2	62.90	62.80	-2	1,965	-0.10%
2021/02/02	0	0.00	1	63.00	63.00	-1	1,967	-0.05%
2021/02/01	1	62.80	0	0.00	62.80	1	1,966	0.05%
2021/01/29	1	64.00	1	63.80	63.80	0	1,961	0.00%
2021/01/28	1	64.50	0	0.00	64.50	1	1,957	0.05%
2021/01/27	1	65.30	0	0.00	65.50	1	1,949	0.05%
2021/01/26	0	0.00	1	65.50	65.20	-1	1,948	-0.05%
2021/01/25	0	0.00	3	65.70	66.30	-3	1,938	-0.15%
2021/01/22	1	65.20	0	0.00	65.40	1	1,922	0.05%
2021/01/21	3	65.40	0	0.00	64.30	3	1,906	0.16%
2021/01/20	1	65.00	1	65.40	64.70	0	1,889	0.00%
2021/01/18	2	65.45	2	66.55	66.70	0	1,858	0.00%
2021/01/15	0	0.00	1	65.80	65.30	-1	1,830	-0.05%
2021/01/08	1	68.20	0	0.00	68.60	1	1,694	0.06%
2021/01/07	0	0.00	15	69.22	69.20	-15	1,635	-0.92%
2021/01/06	1	70.50	1	68.90	69.40	0	1,609	0.00%
2021/01/05	3	71.73	4	71.60	71.30	-1	1,542	-0.06%
2021/01/04	2	70.50	2	71.50	70.80	0	1,453	0.00%
2020/12/31	17	70.99	23	70.85	69.90	-6	1,401	-0.43%
2020/12/30	136	70.44	119	70.74	70.10	17	1,287	1.32%	大買/大賣/
2020/12/29	0	0.00	1	64.50	66.20	-1	997	-0.10%
2020/12/28	1	64.10	0	0.00	64.80	1	968	0.10%
2020/12/25	1	64.20	0	0.00	64.00	1	966	0.10%
2020/12/24	2	64.00	1	64.10	64.10	1	964	0.10%
2020/12/23	0	0.00	1	63.70	63.70	-1	961	-0.10%
2020/12/21	1	64.00	0	0.00	64.30	1	980	0.10%
2020/12/18	0	0.00	1	64.30	64.30	-1	988	-0.10%
2020/12/17	0	0.00	4	64.58	64.50	-4	992	-0.40%
2020/12/16	4	65.28	0	0.00	64.60	4	1,011	0.40%
2020/12/15	1	64.00	0	0.00	64.00	1	1,033	0.10%
2020/12/11	0	0.00	2	63.30	63.70	-2	1,055	-0.19%
2020/12/10	0	0.00	1	65.00	64.70	-1	1,041	-0.10%
2020/12/09	0	0.00	1	67.20	67.10	-1	1,009	-0.10%
2020/12/08	1	67.50	0	0.00	67.20	1	1,011	0.10%
2020/12/07	0	0.00	16	67.27	66.80	-16	1,012	-1.58%
2020/12/03	2	67.50	0	0.00	67.60	2	976	0.20%
2020/12/02	0	0.00	2	67.60	67.50	-2	932	-0.21%
2020/11/30	0	0.00	1	67.10	66.10	-1	913	-0.11%
2020/11/27	1	66.80	1	66.80	66.90	0	913	0.00%
2020/11/26	1	66.70	0	0.00	66.90	1	925	0.11%
2020/11/25	1	65.70	0	65.70	65.50	1	913	0.11%
2020/11/24	0	0.00	1	65.80	65.40	-1	912	-0.11%
2020/11/23	0	0.00	2	67.00	66.80	-2	897	-0.22%
2020/11/20	5	66.50	9	66.53	67.10	-4	895	-0.45%
2020/11/19	1	64.70	4	64.95	65.40	-3	843	-0.36%
2020/11/16	0	0.00	2	63.20	63.00	-2	907	-0.22%
2020/11/13	0	0.00	1	63.20	63.00	-1	937	-0.11%
2020/11/12	2	62.30	2	62.40	62.40	0	982	0.00%
2020/11/11	2	61.60	0	0.00	61.80	2	1,003	0.20%
2020/11/10	1	61.30	0	0.00	61.70	1	1,014	0.10%
2020/11/09	5	62.06	1	61.70	61.80	4	1,054	0.38%
2020/11/06	0	0.00	1	62.90	62.20	-1	1,057	-0.09%
2020/11/05	2	61.70	1	62.00	61.90	1	1,073	0.09%
2020/11/04	1	61.00	0	0.00	60.70	1	1,075	0.09%
2020/11/03	1	60.60	2	60.50	60.40	-1	1,090	-0.09%
2020/10/30	3	61.60	0	0.00	61.00	3	1,141	0.26%
2020/10/28	0	0.00	2	61.70	61.60	-2	1,197	-0.17%
2020/10/27	0	0.00	15	61.80	62.00	-15	1,224	-1.22%
2020/10/16	5	61.52	0	0.00	61.30	5	1,416	0.35%
2020/10/13	1	62.00	0	0.00	62.10	1	1,549	0.06%
2020/10/12	1	63.10	0	0.00	63.30	1	1,568	0.06%
2020/10/08	3	63.80	0	0.00	63.70	3	1,599	0.19%
2020/10/07	2	63.90	0	0.00	63.90	2	1,644	0.12%
2020/09/24	0	0.00	31	64.72	64.20	-31	2,378	-1.30%
2020/09/21	0	0.00	9	66.70	67.00	-9	2,784	-0.32%
2020/09/18	9	66.00	0	0.00	66.00	9	2,818	0.32%
2020/09/16	0	0.00	1	67.50	67.50	-1	2,937	-0.03%
2020/09/11	0	0.00	3	65.90	65.60	-3	3,323	-0.09%
2020/09/10	0	0.00	10	66.12	66.20	-10	3,348	-0.30%
2020/09/08	1	66.50	0	0.00	66.50	1	3,428	0.03%
2020/09/04	3	66.40	0	0.00	67.40	3	3,543	0.08%
2020/09/01	2	66.60	0	0.00	66.80	2	3,727	0.05%
2020/08/26	3	70.80	2	69.55	68.80	1	4,086	0.02%
2020/08/25	0	0.00	3	68.93	69.60	-3	4,086	-0.07%
2020/08/24	0	0.00	4	66.30	66.80	-4	4,102	-0.10%
2020/08/21	1	65.80	4	65.15	65.50	-3	4,226	-0.07%
2020/08/20	7	63.97	3	64.20	63.90	4	4,228	0.09%
2020/08/19	1	71.80	0.2	72.60	69.80	0.8	4,160	0.02%
2020/08/18	0	0.00	3	71.70	71.40	-3	4,154	-0.07%
2020/08/17	3	71.13	4	70.95	71.20	-1	4,136	-0.02%
2020/08/14	2	69.80	2	70.25	69.90	0	4,155	0.00%
2020/08/13	35	70.15	1	70.70	69.70	34	4,194	0.81%
2020/08/11	5	69.52	2	69.80	69.50	3	4,280	0.07%
2020/08/07	2	70.00	2	69.40	69.20	0	4,371	0.00%
2020/08/06	0	0.00	2	71.65	70.30	-2	4,437	-0.05%
2020/08/05	0	0.00	1	69.70	70.00	-1	4,452	-0.02%
2020/08/04	3	69.47	2	69.35	69.20	1	4,476	0.02%
2020/08/03	1	68.10	1	68.00	68.10	0	4,519	0.00%
2020/07/31	3	66.53	1	67.00	66.60	2	4,653	0.04%
2020/07/30	0	0.00	1	68.40	67.60	-1	4,744	-0.02%
2020/07/29	0	0.00	0	70.00	67.90	0	4,741	0.00%
2020/07/24	2	67.40	11	67.36	66.50	-9	4,702	-0.19%
2020/07/23	1	69.90	0	0.00	69.50	1	4,661	0.02%
2020/07/22	1	70.50	0	0.00	70.40	1	4,667	0.02%
2020/07/20	2	69.60	0	0.00	68.80	2	4,672	0.04%
2020/07/17	1	74.70	10	73.80	73.30	-9	4,663	-0.19%
2020/07/16	1	74.30	15	74.04	74.30	-14	4,623	-0.30%
2020/07/15	2	73.60	0	0.00	73.50	2	4,613	0.04%
2020/07/14	3	74.73	3	75.57	74.50	0	4,613	0.00%
2020/07/13	1	76.00	17	75.93	76.60	-16	4,602	-0.35%
2020/07/10	7	74.21	1	74.40	73.50	6	4,566	0.13%
2020/07/09	7	76.36	10	76.71	76.20	-3	4,497	-0.07%
2020/07/08	0	0.00	1	78.30	78.20	-1	4,419	-0.02%
2020/07/07	21	78.30	15	78.45	78.00	6	4,417	0.14%
2020/07/06	33	80.44	9	80.97	80.70	24	4,331	0.55%
2020/07/03	1	75.60	3	76.33	76.50	-2	4,153	-0.05%
2020/07/02	0	0.00	1	75.50	75.50	-1	4,088	-0.02%
2020/07/01	3	74.27	5	74.58	74.20	-2	4,022	-0.05%
2020/06/30	14	73.26	8	73.65	73.60	6	3,903	0.15%
2020/06/29	0	0.00	12	69.38	70.20	-12	3,721	-0.32%
2020/06/24	5	70.16	10	69.80	69.70	-5	3,703	-0.14%
2020/06/23	11	68.75	2	68.50	68.20	9	3,621	0.25%
2020/06/19	3	69.67	12	69.57	68.90	-9	3,544	-0.25%
2020/06/18	4	66.38	5	66.84	67.50	-1	3,367	-0.03%
2020/06/16	1	64.70	1	65.20	64.80	0	3,239	0.00%
2020/06/15	0	0.00	10	64.40	64.20	-10	3,250	-0.31%
2020/06/11	3	64.37	2	65.30	63.40	1	3,183	0.03%
2020/06/10	21	66.03	16	66.49	66.00	5	3,142	0.16%
2020/06/09	0	0.00	2	64.80	64.30	-2	3,041	-0.07%
2020/06/04	1	63.60	1	63.80	63.60	0	3,030	0.00%
2020/06/03	4	66.33	66	66.51	64.50	-62	2,990	-2.07%
2020/06/02	1	63.10	4	64.45	65.30	-3	2,782	-0.11%
2020/06/01	3	62.77	2	62.60	62.50	1	2,682	0.04%
2020/05/29	1	62.60	7	63.07	62.30	-6	2,655	-0.23%
2020/05/28	76	63.16	10	62.76	61.80	66	2,616	2.52%
2020/05/25	0	0.00	5	62.00	62.00	-5	2,482	-0.20%
2020/05/22	0	0.00	3	62.00	61.00	-3	2,467	-0.12%
2020/05/21	7	62.64	2	62.55	62.60	5	2,445	0.20%
2020/05/20	0	0.00	1	62.20	62.50	-1	2,388	-0.04%
2020/05/19	1	62.40	1	61.80	61.50	0	2,340	0.00%
2020/05/18	1	62.90	6	61.88	61.80	-5	2,313	-0.22%
2020/05/15	1	61.00	0	0.00	61.10	1	2,245	0.04%
2020/05/14	2	62.05	2	61.50	59.70	0	2,213	0.00%
2020/05/13	3	62.07	3	61.80	61.50	0	2,209	0.00%
2020/05/12	5	61.00	5	61.20	61.20	0	2,145	0.00%
2020/05/11	10	59.66	13	60.44	60.40	-3	2,131	-0.14%
2020/05/08	10	60.39	13	60.38	60.40	-3	2,139	-0.14%
2020/05/07	13	61.17	13	61.32	61.80	0	2,069	0.00%
2020/05/06	2	57.45	5	57.68	58.10	-3	1,943	-0.15%
2020/05/05	0	0.00	5	53.10	52.90	-5	1,834	-0.27%
2020/05/04	0	0.00	1	53.20	53.00	-1	1,835	-0.05%
2020/04/30	1	52.60	1	52.70	52.90	0	1,834	0.00%
2020/04/27	1	53.00	3	53.00	52.70	-2	1,863	-0.11%
2020/04/24	7	52.46	3	53.00	52.70	4	1,842	0.22%
2020/04/22	0	0.00	10	51.10	51.50	-10	1,805	-0.55%
2020/04/21	0	0.00	10	53.55	51.50	-10	1,794	-0.56%
2020/04/20	2	53.50	4	52.68	53.50	-2	1,773	-0.11%
2020/04/17	10	53.84	9	53.61	53.00	1	1,762	0.06%
2020/04/16	18	53.61	2	52.80	53.60	16	1,752	0.91%
2020/04/14	2	52.10	0	0.00	52.20	2	1,712	0.12%
2020/04/13	2	51.80	0	0.00	51.00	2	1,698	0.12%
2020/04/10	3	51.13	0	0.00	51.70	3	1,680	0.18%
2020/04/06	1	46.30	1	49.35	49.35	0	1,612	0.00%
2020/03/27	10	44.39	3	45.43	44.50	7	1,597	0.44%
2020/03/25	2	41.70	1	42.00	41.65	1	1,562	0.06%
2020/03/20	0	0.00	2	41.58	41.55	-2	1,539	-0.13%
2020/03/17	0	0.00	4	43.10	43.00	-4	1,447	-0.28%
2020/03/16	3	45.80	2	45.00	45.00	1	1,425	0.07%
2020/03/13	4	43.75	101	43.77	44.50	-97	1,401	-6.92%	大賣/
2020/03/10	0	0.00	2	55.00	55.00	-2	1,308	-0.15%
2020/03/09	0	0.00	10	56.57	55.30	-10	1,285	-0.78%
2020/03/06	0	0.00	1	58.50	58.40	-1	1,265	-0.08%
2020/03/03	3	59.10	1	58.10	58.10	2	1,269	0.16%
2020/03/02	5	57.54	3	58.40	58.40	2	1,256	0.16%
2020/02/25	0	0.00	3	57.20	57.10	-3	1,242	-0.24%
2020/02/24	0	0.00	2	58.10	57.80	-2	1,237	-0.16%
2020/02/21	0	0.00	1	58.70	58.40	-1	1,225	-0.08%
2020/02/19	6	59.85	0	0.00	58.90	6	1,222	0.49%
2020/02/17	3	59.60	3	59.00	58.90	0	1,195	0.00%
2020/02/14	10	59.93	3	59.90	59.30	7	1,192	0.59%
2020/02/13	0	0.00	9	57.67	58.40	-9	1,121	-0.80%
2020/02/11	12	57.29	9	57.17	58.20	3	1,077	0.28%
2020/02/07	6	53.92	2	53.70	53.40	4	1,035	0.39%
2020/02/06	3	52.40	4	52.40	52.00	-1	1,005	-0.10%
2020/02/05	0	0.00	5	51.70	51.70	-5	1,006	-0.50%
2020/02/04	0	0.00	1	52.80	52.60	-1	998	-0.10%
2020/02/03	1	51.00	1	51.10	52.10	0	991	0.00%
2020/01/31	4	56.40	4	56.10	56.10	0	970	0.00%
2020/01/30	1	58.60	4	56.78	55.60	-3	961	-0.31%
2020/01/17	0	0.00	2	59.60	59.50	-2	918	-0.22%
2020/01/16	3	59.43	0	0.00	59.40	3	916	0.33%
2020/01/15	11	59.73	0	0.00	59.40	11	923	1.19%
2020/01/14	1	59.00	0	0.00	59.60	1	913	0.11%
2020/01/03	1	59.50	1	59.50	59.40	0	903	0.00%
2020/01/02	5	61.00	2	60.70	60.50	3	902	0.33%
2019/12/31	7	60.21	1	60.10	60.10	6	873	0.69%
2019/12/26	2	60.40	1	60.10	60.00	1	835	0.12%
2019/12/25	6	60.18	0	0.00	60.10	6	828	0.72%
2019/12/24	1	58.60	1	58.90	58.70	0	786	0.00%
2019/12/23	2	58.80	0	0.00	58.70	2	788	0.25%
2019/12/20	2	59.35	0	0.00	59.20	2	788	0.25%
2019/12/19	0	0.00	2	57.70	58.80	-2	787	-0.25%
2019/12/18	0	0.00	1	57.50	57.40	-1	768	-0.13%
2019/12/12	0	0.00	1	57.60	57.50	-1	775	-0.13%
2019/11/28	0	0.00	1	58.80	58.60	-1	807	-0.12%
2019/11/27	0	0.00	2	59.45	59.40	-2	800	-0.25%
2019/11/26	2	59.65	0	0.00	59.80	2	796	0.25%
2019/11/22	1	59.00	0	0.00	58.80	1	775	0.13%
2019/11/20	0	0.00	1	59.00	58.80	-1	776	-0.13%
2019/11/19	1	59.10	0	0.00	59.10	1	781	0.13%
2019/11/18	0	0.00	1	58.50	58.50	-1	797	-0.13%
2019/11/15	3	59.33	1	59.10	58.90	2	800	0.25%
2019/11/07	3	59.27	1	59.10	58.80	2	844	0.24%
2019/11/04	1	58.70	1	58.70	58.70	0	855	0.00%
2019/11/01	2	58.75	1	58.60	59.00	1	854	0.12%
2019/10/29	0	0.00	1	58.00	57.90	-1	855	-0.12%
2019/10/23	0	0.00	1	59.10	58.60	-1	882	-0.11%
2019/10/22	1	60.20	0	0.00	60.00	1	882	0.11%
2019/10/21	0	0.00	2	59.85	59.80	-2	887	-0.23%
2019/10/18	3	59.73	1	59.70	59.90	2	893	0.22%
2019/10/16	1	58.20	2	57.50	57.90	-1	904	-0.11%
2019/10/15	6	57.22	2	57.30	57.10	4	932	0.43%
2019/10/09	1	57.00	0	0.00	56.30	1	969	0.10%
2019/10/08	1	57.50	0	0.00	56.60	1	977	0.10%
2019/10/03	0	0.00	2	59.00	58.70	-2	1,101	-0.18%
2019/10/02	1	60.00	1	59.80	58.90	0	1,137	0.00%
2019/10/01	1	60.10	3	59.83	59.10	-2	1,152	-0.17%
2019/09/27	3	59.90	2	59.70	59.70	1	1,157	0.09%
2019/09/26	3	59.80	1	59.40	58.50	2	1,159	0.17%
2019/09/25	0	0.00	1	59.50	59.30	-1	1,179	-0.08%
2019/09/24	4	59.58	2	59.75	59.60	2	1,189	0.17%
2019/09/23	0	0.00	3	58.70	58.70	-3	1,198	-0.25%
2019/09/18	1	58.50	0	0.00	58.30	1	1,279	0.08%
2019/09/17	0	0.00	2	58.10	58.10	-2	1,334	-0.15%
2019/09/10	2	60.40	0	0.00	60.10	2	1,488	0.13%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/09/05	1	61.80	0	0.00	61.50	1	1,598	0.06%
2019/09/04	0	0.00	1	61.80	61.80	-1	1,655	-0.06%
2019/09/02	2	63.40	2	62.85	63.40	0	1,691	0.00%
2019/08/29	0	0.00	2	61.00	61.10	-2	1,701	-0.12%
2019/08/28	4	61.30	0	0.00	61.50	4	1,707	0.23%
2019/08/27	1	60.40	1	60.60	60.70	0	1,708	0.00%
2019/08/21	3	61.77	0	0.00	61.30	3	1,774	0.17%
2019/08/20	0	0.00	1	60.30	60.10	-1	1,758	-0.06%
2019/08/19	4	60.75	0	0.00	60.20	4	1,767	0.23%
2019/08/16	0	0.00	1	61.00	60.70	-1	1,777	-0.06%
2019/08/15	1	61.80	0	0.00	61.20	1	1,779	0.06%
2019/08/14	2	61.35	0	0.00	60.80	2	1,778	0.11%
2019/08/13	3	63.00	2	63.00	62.70	1	1,743	0.06%
2019/08/06	7	62.40	1	61.20	62.60	6	1,835	0.33%
2019/08/02	1	65.80	0	0.00	65.80	1	1,979	0.05%
2019/07/29	0	0.00	1	68.10	68.10	-1	2,127	-0.05%
2019/07/26	0	0.00	20	68.50	68.20	-20	2,181	-0.92%
2019/07/18	2	69.50	3	69.07	68.00	-1	2,203	-0.05%
2019/07/11	1	66.60	0	0.00	67.00	1	2,128	0.05%
2019/07/10	0	0.00	1	67.50	68.00	-1	2,090	-0.05%
2019/07/09	3	70.40	1	70.20	70.00	2	2,063	0.10%
2019/07/08	1	69.00	2	69.10	69.80	-1	2,032	-0.05%
2019/07/05	1	68.50	2	68.60	68.60	-1	2,008	-0.05%
2019/07/04	0	0.00	1	67.50	67.60	-1	1,997	-0.05%
2019/07/03	0	0.00	2	67.40	67.10	-2	1,994	-0.10%
2019/07/02	1	67.30	0	0.00	67.50	1	2,012	0.05%
2019/07/01	0	0.00	2	66.80	67.00	-2	2,005	-0.10%
2019/06/27	1	66.50	0	0.00	66.80	1	1,987	0.05%
2019/06/26	2	67.80	12	67.75	67.10	-10	1,973	-0.51%
2019/06/25	0	0.00	1	68.50	67.70	-1	1,965	-0.05%
2019/06/24	5	68.78	4	69.03	69.20	1	1,935	0.05%
2019/06/21	0	0.00	4	74.20	73.40	-4	1,889	-0.21%
2019/06/20	1	73.30	1	73.20	73.20	0	1,840	0.00%
2019/06/17	7	69.91	0	0.00	70.50	7	1,990	0.35%
2019/06/12	1	67.00	1	68.00	69.70	0	1,949	0.00%
2019/06/11	1	67.70	2	67.25	67.70	-1	1,919	-0.05%
2019/06/10	1	68.00	0	0.00	68.00	1	1,937	0.05%
2019/06/05	1	66.20	0	0.00	66.10	1	2,015	0.05%
2019/06/03	1	68.00	2	68.50	68.20	-1	2,183	-0.05%
2019/05/31	0	0.00	1	69.00	68.60	-1	2,187	-0.05%
2019/05/30	0	0.00	1	68.30	68.90	-1	2,231	-0.04%
2019/05/29	1	68.90	0	0.00	67.60	1	2,294	0.04%
2019/05/28	7	68.66	2	68.60	68.90	5	2,292	0.22%
2019/05/27	1	65.70	1	65.70	66.20	0	2,289	0.00%
2019/05/24	1	65.80	0	0.00	65.30	1	2,301	0.04%
2019/05/23	0	0.00	1	65.70	65.70	-1	2,299	-0.04%
2019/05/21	0	0.00	6	64.50	64.70	-6	2,312	-0.26%
2019/05/17	1	66.00	0	0.00	64.40	1	2,356	0.04%
2019/05/16	11	66.05	0	0.00	65.50	11	2,368	0.46%
2019/05/14	1	63.00	1	64.80	65.30	0	2,374	0.00%
2019/05/13	3	66.83	0	0.00	65.00	3	2,366	0.13%
2019/05/10	5	72.48	12	72.13	71.20	-7	2,312	-0.30%
2019/05/09	4	77.80	0	0.00	76.40	4	2,228	0.18%
2019/05/08	2	78.30	1	78.00	78.00	1	2,178	0.05%
2019/05/07	1	77.20	0	0.00	77.50	1	2,165	0.05%
2019/05/06	2	75.90	3	77.30	76.10	-1	2,197	-0.05%
2019/05/03	0	0.00	5	78.34	78.10	-5	2,216	-0.23%
2019/05/02	21	78.21	20	77.84	77.90	1	2,177	0.05%
2019/04/30	3	75.30	1	75.40	75.50	2	2,145	0.09%
2019/04/29	2	73.80	0	0.00	74.60	2	2,176	0.09%
2019/04/25	2	73.75	0	0.00	74.60	2	2,529	0.08%
2019/04/24	4	74.23	0	0.00	73.60	4	2,533	0.16%
2019/04/22	1	74.00	0	0.00	73.50	1	2,534	0.04%
2019/04/18	8	74.66	0	0.00	74.60	8	2,593	0.31%
2019/04/15	3	75.17	0	0.00	75.20	3	2,663	0.11%
2019/04/10	0	0.00	1	77.20	77.20	-1	2,656	-0.04%
2019/04/09	1	79.00	2	78.10	78.10	-1	2,686	-0.04%
2019/04/08	4	78.73	0	0.00	78.60	4	2,744	0.15%
2019/04/03	1	78.00	4	77.93	78.00	-3	2,724	-0.11%
2019/04/02	1	77.50	0	0.00	77.30	1	2,723	0.04%
2019/04/01	5	77.70	1	78.00	77.50	4	2,722	0.15%
2019/03/29	1	76.80	1	77.10	77.50	0	2,721	0.00%
2019/03/27	0	0.00	11	76.98	76.60	-11	2,763	-0.40%
2019/03/25	4	76.90	5	77.00	76.40	-1	2,851	-0.04%
2019/03/22	0	0.00	3	79.20	78.10	-3	2,902	-0.10%
2019/03/21	28	81.30	24	81.39	79.20	4	2,870	0.14%
2019/03/20	0	0.00	3	78.13	78.50	-3	2,721	-0.11%
2019/03/19	0	0.00	1	77.60	77.50	-1	2,731	-0.04%
2019/03/18	5	77.62	3	77.07	77.30	2	2,780	0.07%
2019/03/15	1	77.50	4	78.83	77.30	-3	2,810	-0.11%
2019/03/14	12	78.54	2	78.90	78.50	10	2,825	0.35%
2019/03/13	13	79.23	2	78.70	78.30	11	2,905	0.38%
2019/03/12	7	78.77	14	78.61	77.60	-7	2,904	-0.24%
2019/03/11	26	78.09	14	77.92	78.30	12	2,904	0.41%
2019/03/08	15	77.16	21	77.52	76.60	-6	2,901	-0.21%
2019/03/07	1	77.00	4	75.65	74.90	-3	2,770	-0.11%
2019/03/06	10	76.50	11	75.80	75.90	-1	2,805	-0.04%
2019/03/05	6	77.33	9	76.49	75.80	-3	2,873	-0.10%
2019/03/04	4	76.68	10	76.76	76.30	-6	2,850	-0.21%
2019/02/27	7	74.81	4	74.40	74.40	3	2,825	0.11%
2019/02/26	11	74.37	1	74.20	74.00	10	2,839	0.35%
2019/02/25	0	0.00	1	74.00	73.90	-1	2,855	-0.04%
2019/02/22	2	74.20	2	73.80	73.80	0	2,901	0.00%
2019/02/20	3	73.10	2	73.30	72.80	1	2,975	0.03%
2019/02/19	2	72.65	0	0.00	73.50	2	3,012	0.07%
2019/02/18	1	71.60	5	71.58	71.50	-4	3,041	-0.13%
2019/02/14	3	74.33	0	0.00	74.40	3	3,133	0.10%
2019/02/12	0	0.00	10	74.50	73.30	-10	3,316	-0.30%
2019/01/30	1	76.00	0	0.00	76.30	1	3,433	0.03%
2019/01/29	1	75.50	0	0.00	76.30	1	3,523	0.03%
2019/01/28	2	75.50	0	0.00	75.50	2	3,617	0.06%
2019/01/25	1	77.00	12	77.12	76.30	-11	3,645	-0.30%
2019/01/24	4	78.20	5	79.70	77.40	-1	3,687	-0.03%
2019/01/22	5	78.20	1	77.70	77.50	4	3,710	0.11%
2019/01/21	2	77.10	2	77.65	77.30	0	3,709	0.00%
2019/01/18	41	80.12	22	80.00	77.20	19	3,689	0.52%
2019/01/17	12	77.46	6	77.83	78.40	6	3,472	0.17%
2019/01/16	0	0.00	2	74.70	74.60	-2	3,375	-0.06%
2019/01/15	1	74.20	10	74.30	74.40	-9	3,390	-0.27%
2019/01/14	1	73.80	1	73.60	73.60	0	3,432	0.00%
2019/01/11	81	74.06	0	0.00	73.50	81	3,444	2.35%
2019/01/10	1	74.00	0	0.00	73.70	1	3,425	0.03%
2019/01/09	0	0.00	10	76.75	76.70	-10	3,393	-0.29%
2019/01/08	19	76.96	90	76.01	76.10	-71	3,392	-2.09%
2019/01/07	4	75.60	6	75.77	75.80	-2	3,376	-0.06%
2019/01/02	0	0.00	1	74.50	74.80	-1	3,470	-0.03%
2018/12/28	1	75.00	0	0.00	75.00	1	3,484	0.03%
2018/12/27	4	76.88	1	77.50	76.50	3	3,484	0.09%
2018/12/26	1	74.90	0	0.00	74.00	1	3,427	0.03%
2018/12/25	0	0.00	1	74.00	74.70	-1	3,416	-0.03%
2018/12/24	0	0.00	12	75.80	75.40	-12	3,407	-0.35%
2018/12/19	2	77.90	0	0.00	74.80	2	3,462	0.06%
2018/12/17	2	79.80	4	79.53	78.70	-2	3,408	-0.06%
2018/12/13	1	78.50	1	78.00	77.80	0	3,345	0.00%
2018/12/12	1	78.50	0	0.00	78.10	1	3,326	0.03%
2018/12/11	10	79.70	11	78.05	78.20	-1	3,336	-0.03%
2018/12/10	1	76.00	3	76.47	77.00	-2	3,333	-0.06%
2018/12/07	1	75.30	0	0.00	75.70	1	3,292	0.03%
2018/12/06	13	74.00	3	76.00	73.00	10	3,261	0.31%
2018/12/05	0	0.00	11	78.00	78.00	-11	3,165	-0.35%
2018/12/04	12	77.27	6	77.78	77.10	6	3,163	0.19%
2018/12/03	6	77.13	0	0.00	77.90	6	3,156	0.19%
2018/11/30	2	75.45	0	0.00	76.00	2	3,114	0.06%
2018/11/29	0	0.00	1	75.60	74.30	-1	3,089	-0.03%
2018/11/28	0	0.00	2	74.40	74.00	-2	3,045	-0.07%
2018/11/27	2	71.70	0	0.00	72.10	2	2,998	0.07%
2018/11/26	1	70.70	6	70.58	71.50	-5	2,978	-0.17%
2018/11/23	0	0.00	2	68.65	68.40	-2	2,966	-0.07%
2018/11/22	0	0.00	1	72.30	69.30	-1	3,072	-0.03%
2018/11/21	1	71.50	0	0.00	71.70	1	3,042	0.03%
2018/11/20	0	0.00	1	69.10	69.60	-1	2,999	-0.03%
2018/11/19	1	69.00	2	68.50	69.30	-1	2,978	-0.03%
2018/11/16	0	0.00	8	67.54	66.80	-8	2,939	-0.27%
2018/11/15	10	66.84	1	66.70	67.10	9	2,920	0.31%
2018/11/14	10	66.90	4	66.88	65.50	6	2,898	0.21%
2018/11/13	4	65.40	4	64.78	66.20	0	2,870	0.00%
2018/11/12	4	64.90	10	64.70	64.40	-6	2,895	-0.21%
2018/11/09	21	65.60	16	65.82	65.30	5	2,911	0.17%
2018/11/08	0	0.00	6	63.30	63.20	-6	2,768	-0.22%
2018/11/07	0	0.00	30	63.32	64.20	-30	2,763	-1.09%
2018/11/06	0	0.00	17	62.84	61.50	-17	2,824	-0.60%
2018/11/05	7	60.74	45	61.63	61.60	-38	3,068	-1.24%
2018/11/02	9	60.52	14	59.43	59.10	-5	3,064	-0.16%
2018/10/30	0	0.00	33	52.70	52.00	-33	3,059	-1.08%
2018/10/29	16	53.20	0	0.00	53.20	16	3,073	0.52%
2018/10/24	0	0.00	2	56.80	56.60	-2	3,095	-0.06%
2018/10/22	5	58.46	4	58.55	59.50	1	3,102	0.03%
2018/10/19	0	0.00	2	55.20	55.90	-2	3,074	-0.07%
2018/10/18	2	56.70	0	0.00	55.90	2	3,094	0.06%
2018/10/17	0	0.00	1	56.70	56.70	-1	3,122	-0.03%
2018/10/16	2	55.20	1	56.40	55.70	1	3,129	0.03%
2018/10/15	2	54.80	23	54.52	54.50	-21	3,111	-0.68%
2018/10/12	23	54.20	221	52.57	54.20	-198	3,089	-6.41%	大賣/鉅額交易
2018/10/11	0	0.00	8	57.75	57.70	-8	3,012	-0.27%
2018/10/08	0	0.00	1	62.00	62.80	-1	2,996	-0.03%
2018/10/03	1	68.80	22	68.20	67.90	-21	3,015	-0.70%
2018/10/02	0	0.00	3	68.83	68.50	-3	3,057	-0.10%
2018/10/01	23	69.13	0	0.00	69.10	23	3,091	0.74%
2018/09/28	2	69.95	1	70.70	69.40	1	3,137	0.03%
2018/09/27	11	70.43	29	70.17	69.80	-18	3,194	-0.56%
2018/09/26	15	69.00	10	68.15	69.00	5	3,150	0.16%
2018/09/25	21	67.97	24	68.97	68.00	-3	3,177	-0.09%
2018/09/21	21	67.50	1	67.90	67.50	20	3,171	0.63%
2018/09/18	0	0.00	21	68.47	68.20	-21	3,231	-0.65%
2018/09/17	32	69.03	16	69.80	68.80	16	3,239	0.49%
2018/09/14	17	68.65	0	0.00	68.70	17	3,239	0.52%
2018/09/11	10	66.00	0	0.00	66.80	10	3,308	0.30%
2018/09/10	0	0.00	5	67.30	65.00	-5	3,350	-0.15%
2018/09/07	1	65.70	2	67.25	66.60	-1	3,380	-0.03%
2018/09/06	4	68.40	0	0.00	68.10	4	3,680	0.11%
2018/09/05	0	0.00	1	68.00	67.60	-1	4,069	-0.02%
2018/09/04	12	68.93	0	0.00	68.90	12	4,115	0.29%
2018/08/31	0	0.00	1	69.70	70.00	-1	4,264	-0.02%
2018/08/30	11	70.37	22	69.59	69.40	-11	4,345	-0.25%
2018/08/29	6	68.97	12	68.33	69.20	-6	4,462	-0.13%
2018/08/28	1	71.80	4	73.33	71.70	-3	4,382	-0.07%
2018/08/27	1	72.80	10	72.55	73.00	-9	4,448	-0.20%
2018/08/24	1	72.80	0	0.00	72.60	1	4,492	0.02%
2018/08/23	0	0.00	2	73.70	72.70	-2	4,622	-0.04%
2018/08/22	2	76.00	1	77.00	74.00	1	4,731	0.02%
2018/08/21	2	75.70	2	76.50	76.50	0	4,873	0.00%
2018/08/20	19	75.33	7	75.39	75.60	12	5,106	0.23%
2018/08/17	9	76.37	10	76.43	74.70	-1	5,578	-0.02%
2018/08/16	2	73.30	4	74.20	74.70	-2	5,763	-0.03%
2018/08/15	3	75.93	2	75.40	75.30	1	5,826	0.02%
2018/08/14	2	74.80	2	75.25	75.30	0	6,040	0.00%
2018/08/13	1	74.20	42	73.43	74.20	-41	6,279	-0.65%
2018/08/10	39	76.98	103	76.95	72.10	-64	6,857	-0.93%	大賣/
2018/08/09	50	75.31	3	75.50	75.70	47	6,825	0.69%
2018/08/08	3	73.50	1	75.10	74.50	2	6,894	0.03%
2018/08/07	15	73.14	4	73.78	73.90	11	6,879	0.16%
2018/08/03	25	71.40	1	70.80	71.60	24	6,880	0.35%
2018/08/02	1	69.20	0	0.00	68.90	1	6,983	0.01%
2018/07/30	10	71.00	13	70.57	70.40	-3	7,019	-0.04%
2018/07/27	1	70.50	2	70.30	70.30	-1	7,055	-0.01%
2018/07/26	4	70.10	0	0.00	70.20	4	7,211	0.06%
2018/07/25	3	69.90	3	69.80	69.40	0	7,276	0.00%
2018/07/23	1	66.70	0	0.00	66.50	1	7,377	0.01%
2018/07/20	0	0.00	1	68.90	68.10	-1	7,387	-0.01%
2018/07/18	0	0.00	2	70.10	68.70	-2	7,475	-0.03%
2018/07/17	2	70.00	2	70.30	69.50	0	7,488	0.00%
2018/07/13	0	0.00	145	70.94	70.90	-145	7,530	-1.93%	大賣/鉅額交易
2018/07/12	1	69.80	0	0.00	69.60	1	7,555	0.01%
2018/07/11	1	70.00	0	0.00	69.30	1	7,670	0.01%
2018/07/10	20	70.10	0	0.00	70.20	20	7,735	0.26%
2018/07/09	4	68.20	5	70.00	70.00	-1	7,722	-0.01%
2018/07/06	14	67.45	7	66.96	68.50	7	7,741	0.09%
2018/07/05	140	67.43	10	68.42	66.10	130	7,699	1.69%	大買/鉅額交易
2018/07/02	7	77.34	5	75.20	75.00	2	7,740	0.03%
2018/06/29	2	76.20	0	0.00	77.30	2	7,766	0.03%
2018/06/26	3	75.67	1	75.50	77.00	2	7,873	0.03%
2018/06/25	5	76.34	2	76.40	76.30	3	7,899	0.04%
2018/06/22	1	74.20	1	75.10	74.60	0	7,905	0.00%
2018/06/19	57	77.93	0	0.00	77.50	57	7,879	0.72%
2018/06/15	1	78.60	2	78.95	79.30	-1	7,875	-0.01%
2018/06/14	22	81.62	32	81.64	79.00	-10	7,838	-0.13%
2018/06/13	54	81.81	119	81.98	82.70	-65	7,564	-0.86%	大賣/
2018/06/12	67	77.65	29	78.17	77.70	38	7,416	0.51%
2018/06/11	38	77.74	22	78.26	77.70	16	7,395	0.22%
2018/06/08	3	79.33	54	79.82	79.30	-51	7,358	-0.69%
2018/06/07	6	80.32	26	80.84	79.00	-20	7,350	-0.27%
2018/06/06	31	80.41	8	79.30	81.00	23	7,473	0.31%
2018/06/05	11	77.94	28	78.23	77.20	-17	7,371	-0.23%
2018/06/04	28	78.01	19	78.68	77.90	9	7,364	0.12%
2018/06/01	19	77.42	18	76.64	77.50	1	7,330	0.01%
2018/05/31	37	77.32	49	78.79	76.60	-12	7,360	-0.16%
2018/05/30	40	77.44	2	77.60	78.30	38	7,275	0.52%
2018/05/29	24	79.50	29	79.34	77.70	-5	7,266	-0.07%
2018/05/28	74	82.81	89	83.24	80.70	-15	7,153	-0.21%
2018/05/25	91	82.27	76	82.42	82.00	15	6,946	0.22%
2018/05/24	100	79.14	88	78.75	78.90	12	6,501	0.18%
2018/05/23	23	77.56	19	78.14	77.70	4	6,350	0.06%
2018/05/22	22	78.05	4	77.05	77.80	18	6,445	0.28%
2018/05/21	4	78.08	34	78.94	76.00	-30	6,596	-0.45%
2018/05/18	58	77.42	60	77.81	77.00	-2	6,560	-0.03%
2018/05/17	110	71.72	108	71.73	75.00	2	5,997	0.03%	大買/大賣/
2018/05/16	28	68.69	8	67.58	68.20	20	5,804	0.34%
2018/05/15	1	66.80	5	65.80	65.30	-4	5,714	-0.07%
2018/05/14	0	0.00	1	64.60	64.30	-1	5,849	-0.02%
2018/05/11	5	65.82	6	65.50	65.30	-1	5,881	-0.02%
2018/05/10	107	65.66	12	62.90	65.30	95	5,889	1.61%	大買/
2018/05/09	11	61.91	5	61.90	61.90	6	5,813	0.10%
2018/05/08	1	60.80	0	0.00	61.00	1	5,856	0.02%
2018/05/07	1	60.60	5	60.40	60.50	-4	5,994	-0.07%
2018/05/03	19	64.15	0	0.00	62.50	19	6,039	0.31%
2018/05/02	5	64.94	6	65.78	64.40	-1	6,126	-0.02%
2018/04/30	2	64.55	3	65.27	65.60	-1	6,211	-0.02%
2018/04/27	2	59.35	0	0.00	59.70	2	6,243	0.03%
2018/04/26	0	0.00	6	63.07	59.70	-6	6,375	-0.09%
2018/04/25	2	61.60	1	61.90	61.90	1	6,572	0.02%
2018/04/20	0	0.00	2	66.75	66.50	-2	7,042	-0.03%
2018/04/19	0	0.00	1	65.60	65.00	-1	7,113	-0.01%
2018/04/18	5	64.10	0	0.00	65.30	5	7,182	0.07%
2018/04/17	4	64.28	1	63.20	62.70	3	7,295	0.04%
2018/04/13	1	71.80	1	71.00	71.00	0	8,232	0.00%
2018/04/12	0	0.00	2	71.70	71.20	-2	8,421	-0.02%
2018/04/10	3	75.83	10	75.50	73.00	-7	8,841	-0.08%
2018/04/09	10	78.60	50	79.12	78.60	-40	9,170	-0.44%
2018/04/03	0	0.00	2	77.25	77.60	-2	9,399	-0.02%
2018/04/02	6	75.43	1	75.60	75.20	5	9,485	0.05%
2018/03/31	5	78.36	0	0.00	77.80	5	9,577	0.05%
2018/03/30	1	77.80	29	76.67	77.90	-28	9,588	-0.29%
2018/03/29	1	75.30	1	76.00	75.40	0	9,678	0.00%
2018/03/28	3	75.03	2	76.20	75.30	1	9,808	0.01%
2018/03/27	2	75.40	2	77.20	75.50	0	10,046	0.00%
2018/03/26	0	0.00	7	75.09	75.40	-7	10,346	-0.07%
2018/03/23	4	70.95	5	71.30	72.20	-1	10,551	-0.01%
2018/03/22	5	74.08	9	75.40	73.90	-4	10,999	-0.04%
2018/03/21	2	75.40	0	0.00	75.00	2	11,374	0.02%
2018/03/20	1	76.30	0	0.00	76.20	1	11,874	0.01%
2018/03/16	74	77.53	62	78.67	77.10	12	12,824	0.09%
2018/03/15	1	75.00	3	75.00	74.60	-2	13,107	-0.02%
2018/03/14	2	74.60	5	74.86	74.50	-3	13,477	-0.02%
2018/03/13	3	74.60	10	74.78	74.00	-7	13,774	-0.05%
2018/03/12	61	74.99	10	75.83	74.30	51	14,048	0.36%
2018/03/09	10	71.14	41	71.26	71.10	-31	14,149	-0.22%
2018/03/08	10	70.07	1	70.90	70.80	9	14,178	0.06%
2018/03/07	31	70.42	2	70.35	69.40	29	14,177	0.20%
2018/03/06	1	70.20	3	71.20	70.30	-2	14,184	-0.01%
2018/03/05	14	71.14	0	0.00	70.70	14	14,144	0.10%
2018/03/02	15	73.47	16	73.31	72.10	-1	14,190	-0.01%
2018/03/01	1	72.20	11	71.64	72.00	-10	14,156	-0.07%
2018/02/27	0	0.00	16	71.55	71.10	-16	14,174	-0.11%
2018/02/26	13	72.24	5	72.06	71.30	8	14,159	0.06%
2018/02/23	16	72.87	10	72.98	72.30	6	14,191	0.04%
2018/02/22	23	71.13	31	70.09	71.30	-8	14,195	-0.06%
2018/02/21	26	73.19	2	72.55	71.10	24	14,417	0.17%
2018/02/12	12	77.63	16	78.38	74.90	-4	14,270	-0.03%
2018/02/09	5	77.86	5	77.70	80.70	0	14,139	0.00%
2018/02/08	29	79.65	28	79.89	79.80	1	14,146	0.01%
2018/02/07	2	83.49	11	84.02	82.10	-9	14,362	-0.06%
2018/02/06	11	81.57	19	82.28	82.60	-8	14,472	-0.06%
2018/02/05	3	83.40	4	82.48	86.40	-1	14,630	-0.01%
2018/02/02	1	84.50	11	84.19	83.50	-10	14,973	-0.07%
2018/02/01	1	84.20	2	84.05	83.50	-1	15,549	-0.01%
2018/01/31	10	82.27	27	82.53	83.10	-17	15,887	-0.11%
2018/01/30	67	86.24	10	84.70	83.50	57	16,088	0.35%
2018/01/29	16	87.03	3	86.53	87.70	13	15,949	0.08%
2018/01/26	7	86.76	4	86.73	86.70	3	15,963	0.02%
2018/01/25	49	90.57	59	90.79	86.70	-10	16,193	-0.06%
2018/01/24	27	87.96	51	88.28	89.00	-24	15,973	-0.15%
2018/01/23	61	86.99	67	87.55	87.30	-6	15,877	-0.04%
2018/01/22	47	87.40	21	86.90	86.50	26	15,761	0.16%
2018/01/19	19	87.37	14	86.96	86.50	5	15,617	0.03%
2018/01/18	78	86.02	32	85.78	85.30	46	15,479	0.30%
2018/01/17	4	82.35	6	82.07	81.80	-2	15,219	-0.01%
2018/01/16	16	80.48	13	80.45	81.90	3	15,274	0.02%
2018/01/15	7	82.50	3	82.80	82.80	4	15,235	0.03%
2018/01/12	11	82.83	13	82.48	82.10	-2	15,204	-0.01%
2018/01/11	28	82.03	39	82.32	81.50	-11	15,228	-0.07%
2018/01/10	55	84.60	57	84.48	83.00	-2	15,164	-0.01%
2018/01/09	48	89.30	19	93.19	85.00	29	14,413	0.20%
2018/01/08	22	94.44	67	94.80	94.20	-45	14,090	-0.32%
2018/01/05	80	93.43	95	93.98	93.90	-15	13,981	-0.11%
2018/01/04	74	90.46	34	90.74	92.30	40	13,846	0.29%
2018/01/03	102	94.08	29	93.04	89.70	73	13,736	0.53%	大買/
2018/01/02	21	87.60	40	88.18	92.70	-19	13,457	-0.14%