橘子 (6180)-凱基-板橋券商分點個股進出

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
84.4
漲跌
▼0.3
漲幅
-0.35%
成交量
1,352張
產業
上櫃文化創意指數
503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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	84.60	84.20	-1	1,438	-0.07%
2024/05/14	2	85.75	3	87.43	87.50	-1	1,416	-0.07%
2024/05/13	0	0.00	3	83.00	83.50	-3	1,304	-0.23%
2024/05/10	1	82.00	1	81.50	82.00	0	1,316	0.00%
2024/05/09	1	81.60	3	81.90	81.10	-2	1,389	-0.14%
2024/05/08	0	0.00	0	80.00	80.40	0	1,434	0.00%
2024/05/07	1	78.10	11	79.05	78.70	-10	1,421	-0.70%
2024/05/03	0	0.00	14	79.98	79.70	-14	1,338	-1.05%
2024/05/02	0	0.00	2	77.90	78.00	-2	1,286	-0.16%
2024/04/29	0	0.00	1	76.70	75.80	-1	1,290	-0.08%
2024/04/24	5	72.10	0	0.00	72.10	5	1,278	0.39%
2024/04/17	1	71.30	0	0.00	71.90	1	1,285	0.08%
2024/04/16	0	71.00	0	0.00	70.50	0	1,287	0.00%
2024/04/15	0	0.00	1	73.30	73.10	-1	1,275	-0.08%
2024/04/01	1	72.00	0	0.00	73.00	1	1,379	0.07%
2024/03/27	0	0.00	0.5	72.50	73.30	-0.5	1,383	-0.04%
2024/03/26	10	73.00	0	0.00	72.00	10	1,384	0.72%
2024/03/22	0	0.00	0.5	73.70	73.80	-0.5	1,377	-0.04%
2024/03/20	2	73.40	0	0.00	73.60	2	1,393	0.14%
2024/03/14	0	0.00	1	77.00	75.50	-1	1,436	-0.07%
2024/03/12	1	77.40	0	0.00	76.90	1	1,427	0.07%
2024/03/11	0	0.00	2	76.70	76.70	-2	1,408	-0.14%
2024/03/08	1	73.00	1	72.90	73.10	0	1,349	0.00%
2024/03/05	0	0.00	0.2	71.30	71.90	-0.2	1,432	-0.01%
2024/02/29	2	70.30	0	0.00	70.90	2	1,464	0.14%
2024/02/26	0	0.00	2	70.30	70.20	-2	1,455	-0.14%
2024/02/23	0	0.00	2	70.60	70.00	-2	1,453	-0.14%
2024/02/15	0	0.00	64	70.01	71.30	-64	1,419	-4.51%
2024/02/05	12	74.46	0	0.00	74.90	12	1,361	0.88%
2024/02/02	22	75.10	1	75.40	75.10	21	1,349	1.56%
2024/02/01	39	77.69	10.1	78.14	77.80	29	1,290	2.24%
2024/01/31	1	77.80	2	77.35	77.30	-1	1,198	-0.08%
2024/01/17	1	74.00	0	0.00	73.90	1	985	0.10%
2024/01/08	1	73.80	0	0.00	73.80	1	958	0.10%
2024/01/04	1	74.30	4	76.43	74.80	-3	943	-0.32%
2024/01/03	0	0.00	1.4	76.99	76.90	-1.4	875	-0.15%
2023/12/28	10	73.80	0	0.00	73.50	10	807	1.24%
2023/12/22	0	73.00	0	0.00	73.30	0	781	0.00%
2023/12/19	0	0.00	2	72.90	73.00	-2	752	-0.27%
2023/12/15	0	0.00	7	75.33	75.00	-7	725	-0.96%
2023/12/14	0.1	75.60	1	76.90	75.40	-1	711	-0.13%
2023/12/12	2	75.90	0	0.00	75.80	2	685	0.29%
2023/12/11	0	0.00	7	75.83	76.60	-7	663	-1.05%
2023/12/08	1	74.80	0	0.00	75.20	1	623	0.16%
2023/12/07	3	75.80	0	0.00	75.40	3	613	0.49%
2023/12/06	0.1	73.90	11	73.93	73.70	-11	595	-1.84%
2023/12/04	1	75.60	0	0.00	75.40	1	544	0.18%
2023/12/01	12	76.78	2.1	76.79	76.00	10	525	1.89%
2023/11/30	3	75.53	2	76.90	76.80	1	462	0.22%
2023/11/29	0	0.00	2	73.35	74.40	-2	381	-0.52%
2023/11/24	0.1	71.30	0	0.00	71.30	0.1	334	0.01%
2023/11/15	0	0.00	0.1	69.40	69.20	-0.1	309	-0.02%
2023/11/14	0.1	69.20	0	0.00	69.00	0.1	312	0.03%
2023/11/06	0.1	68.70	0	0.00	69.30	0.1	299	0.03%
2023/10/31	0	0.00	3	67.10	67.00	-3	331	-0.91%
2023/10/27	0	0.00	2	67.40	66.60	-2	339	-0.59%
2023/10/26	3	67.10	10	67.00	67.00	-7	367	-1.90%
2023/10/25	1	66.80	0	0.00	66.70	1	394	0.25%
2023/10/17	2	65.80	0	0.00	65.80	2	512	0.39%
2023/10/16	0	65.60	0	0.00	65.10	0	535	0.00%
2023/10/11	1	66.90	0	0.00	65.50	1	570	0.18%
2023/10/05	5	66.10	0	0.00	66.10	5	620	0.81%
2023/09/15	2	66.60	1	66.80	66.60	1	1,216	0.08%
2023/09/14	1	67.20	0	0.00	67.20	1	1,259	0.08%
2023/09/07	0.1	69.00	0	0.00	68.80	0.1	1,336	0.00%
2023/08/31	0	67.40	0	0.00	67.80	0	1,535	0.00%
2023/08/29	0	0.00	0	66.30	66.30	0	1,827	0.00%
2023/08/18	0	0.00	3	67.10	66.50	-3	2,219	-0.14%
2023/08/17	10	66.07	0	0.00	67.10	10	2,222	0.45%
2023/08/10	3	66.50	0	0.00	66.40	3	2,249	0.13%
2023/08/08	0	66.70	11	67.31	67.00	-11	2,244	-0.49%
2023/08/01	1	70.80	0	0.00	70.90	1	2,275	0.04%
2023/07/31	0	71.40	4.8	71.15	70.60	-4.8	2,297	-0.21%
2023/07/28	0	0.00	3.2	76.03	76.80	-3.2	2,284	-0.14%
2023/07/27	0	0.00	4	75.16	75.40	-4	2,277	-0.18%
2023/07/26	2	74.50	10	74.30	74.20	-8	2,261	-0.35%
2023/07/25	2	74.40	0	0.00	74.90	2	2,268	0.09%
2023/07/24	12	74.13	2	74.10	73.70	10	2,257	0.44%
2023/07/21	1	77.30	0	0.00	77.40	1	2,218	0.05%
2023/07/20	1	77.70	1	77.80	77.70	0	2,234	0.00%
2023/07/19	3	77.77	0	0.00	77.20	3	2,234	0.13%
2023/07/17	0	78.76	0	0.00	78.90	0	2,247	0.00%
2023/07/14	1	78.90	0	0.00	78.70	1	2,241	0.04%
2023/07/13	0	0.00	1	79.10	78.80	-1	2,252	-0.04%
2023/07/12	2	77.50	1	77.70	77.60	1	2,269	0.04%
2023/07/11	0	0.00	10	78.40	78.70	-10	2,272	-0.44%
2023/07/10	1	79.10	1	78.10	78.00	0	2,283	0.00%
2023/07/04	7	80.43	0	0.00	80.40	7	2,212	0.32%
2023/07/03	0.1	80.90	19	80.71	80.70	-19	2,216	-0.85%
2023/06/30	2	82.45	1	83.40	81.90	1	2,199	0.05%
2023/06/29	1	81.90	0	0.00	82.70	1	2,198	0.05%
2023/06/28	6	82.50	3	83.90	82.30	3	2,201	0.14%
2023/06/27	8	85.18	19	85.94	83.30	-11	2,149	-0.51%
2023/06/26	1	82.80	1	81.50	82.50	0	1,945	0.00%
2023/06/21	1	81.20	0	0.00	81.30	1	1,919	0.05%
2023/06/20	9	82.29	3	82.37	81.40	6	1,938	0.31%
2023/06/19	2	81.10	10	80.30	81.30	-8	1,910	-0.42%
2023/06/16	0	0.00	2	80.40	80.50	-2	1,926	-0.10%
2023/06/15	3.1	78.97	6	79.10	79.10	-3	1,916	-0.15%
2023/06/14	2	79.90	3	80.37	79.90	-1	1,911	-0.05%
2023/06/13	6	80.82	3	81.07	80.40	3	1,947	0.15%
2023/06/12	10.1	80.30	1	81.10	80.30	9.1	1,959	0.46%
2023/06/09	2	81.10	2	81.65	81.70	0	1,990	0.00%
2023/06/08	17	83.46	5	84.14	82.20	12	2,065	0.58%
2023/06/07	0	0.00	6	84.40	83.80	-6	2,133	-0.28%
2023/06/06	6	84.27	10	83.88	84.00	-4	2,149	-0.19%
2023/06/05	2.1	83.85	13	84.85	84.70	-10.9	2,214	-0.49%
2023/06/02	11	83.69	4	83.75	83.60	7	2,178	0.32%
2023/06/01	7	81.29	3	82.30	81.70	4	2,047	0.20%
2023/05/31	3	77.50	6	76.27	77.80	-3	1,812	-0.17%
2023/05/30	4	75.30	1	75.90	75.10	3	1,769	0.17%
2023/05/29	0	0.00	4	75.10	75.50	-4	1,780	-0.22%
2023/05/26	1	73.80	0	0.00	73.60	1	1,772	0.06%
2023/05/25	3	74.00	0	0.00	73.90	3	1,788	0.17%
2023/05/24	1	74.30	0	0.00	74.20	1	1,824	0.05%
2023/05/22	2	73.95	0	0.00	74.10	2	2,053	0.10%
2023/05/18	1	72.70	4	73.65	73.60	-3	2,132	-0.14%
2023/05/17	2	73.05	3	73.27	72.80	-1	2,259	-0.04%
2023/05/16	1	72.50	0	0.00	72.50	1	2,460	0.04%
2023/05/15	2	72.60	0	0.00	72.40	2	2,520	0.08%
2023/05/12	2	72.90	0	0.00	72.90	2	2,597	0.08%
2023/05/11	6	72.68	3	72.50	72.50	3	2,667	0.11%
2023/05/10	0	0.00	5	73.70	74.20	-5	2,786	-0.18%
2023/05/09	3	73.77	1	73.20	73.20	2	2,837	0.07%
2023/05/05	7	74.97	3	75.00	75.00	4	2,882	0.14%
2023/05/03	0	0.00	3	74.70	74.20	-3	2,966	-0.10%
2023/05/02	0	0.00	1	74.50	73.70	-1	3,060	-0.03%
2023/04/28	2	73.80	4	73.53	73.80	-2	3,224	-0.06%
2023/04/25	5	70.52	3	70.63	70.30	2	3,309	0.06%
2023/04/24	0	0.00	1	71.80	72.40	-1	3,311	-0.03%
2023/04/21	4	71.97	4	72.33	71.20	0	3,337	0.00%
2023/04/20	17	72.91	1	72.80	72.80	16	3,343	0.48%
2023/04/18	3	73.67	1	73.50	73.50	2	3,451	0.06%
2023/04/17	2	74.95	0	0.00	74.70	2	3,682	0.05%
2023/04/14	3	74.07	1	73.90	74.30	2	3,705	0.05%
2023/04/13	0	0.00	1	73.80	73.20	-1	3,871	-0.03%
2023/04/12	0	0.00	1	73.80	73.80	-1	3,963	-0.03%
2023/04/10	1	73.10	7	73.70	73.10	-6	4,099	-0.15%
2023/04/07	4	73.28	9	72.91	73.40	-5	4,112	-0.12%
2023/04/06	4	72.73	0	0.00	72.40	4	4,107	0.10%
2023/03/30	2	72.60	0	0.00	72.90	2	4,087	0.05%
2023/03/28	11	72.80	0	0.00	72.20	11	4,085	0.27%
2023/03/24	3	74.30	5	73.48	74.40	-2	4,068	-0.05%
2023/03/23	4	72.85	0	0.00	72.40	4	4,058	0.10%
2023/03/22	1	73.50	1	73.90	73.50	0	4,037	0.00%
2023/03/21	0	73.60	0	0.00	73.30	0	4,038	0.00%
2023/03/17	0	0.00	1	74.70	74.10	-1	4,017	-0.02%
2023/03/16	0	0.00	11	74.06	73.90	-11	4,008	-0.27%
2023/03/15	0	0.00	1	75.70	75.40	-1	3,976	-0.03%
2023/03/14	1	76.50	0	0.00	75.80	1	4,021	0.02%
2023/03/13	1	77.90	2	76.95	78.60	-1	3,978	-0.03%
2023/03/10	3	79.83	3	79.77	79.20	0	3,888	0.00%
2023/03/09	0	0.00	2	88.60	87.90	-2	3,800	-0.05%
2023/03/08	1	88.20	4	86.80	87.60	-3	3,853	-0.08%
2023/03/06	10	84.22	0	0.00	85.10	10	3,652	0.27%
2023/03/03	0	0.00	11	82.84	83.50	-11	3,624	-0.30%
2023/03/02	9	82.86	0	0.00	81.70	9	3,605	0.25%
2023/03/01	0	0.00	2	81.95	82.20	-2	3,596	-0.06%
2023/02/23	0	0.00	1	80.30	80.10	-1	3,607	-0.03%
2023/02/22	0	0.00	1	80.00	80.00	-1	3,605	-0.03%
2023/02/21	31	80.67	0	0.00	82.50	31	3,568	0.87%
2023/02/20	0	0.00	4	78.43	80.60	-4	3,480	-0.11%
2023/02/17	3	82.33	1	82.50	82.50	2	3,334	0.06%
2023/02/16	0	0.00	8	82.30	82.20	-8	3,319	-0.24%
2023/02/15	0	0.00	3	82.80	83.20	-3	3,252	-0.09%
2023/02/14	1	90.80	1	82.80	82.80	0	3,121	0.00%
2023/02/13	0	0.00	3	91.83	92.00	-3	2,916	-0.10%
2023/02/10	1	90.10	0	0.00	89.50	1	2,862	0.03%
2023/02/09	3	89.83	8	89.60	89.80	-5	2,798	-0.18%
2023/02/08	3	88.43	4	87.60	90.10	-1	2,747	-0.04%
2023/02/07	13	83.06	3	82.27	83.50	10	2,614	0.38%
2023/02/06	5	82.18	2	82.05	81.70	3	2,564	0.12%
2023/02/03	0	0.00	1	81.80	81.90	-1	2,514	-0.04%
2023/02/02	1	81.50	0	0.00	81.90	1	2,467	0.04%
2023/02/01	4	80.55	0	80.10	81.80	4	2,416	0.17%
2023/01/31	3	79.67	5	80.02	80.50	-2	2,340	-0.09%
2023/01/30	7	76.61	5.2	78.56	79.50	1.8	2,224	0.08%
2023/01/17	3	73.63	10	72.70	73.80	-7	2,047	-0.34%
2023/01/16	0	0.00	6	71.75	72.30	-6	1,975	-0.30%
2023/01/13	4	71.48	4	71.95	71.30	0	1,954	0.00%
2023/01/11	3	72.80	6	72.87	72.80	-3	1,901	-0.16%
2023/01/10	0	0.00	2	72.40	72.30	-2	1,865	-0.11%
2023/01/06	0	0.00	20	72.12	73.00	-20	1,800	-1.11%
2023/01/05	11	72.15	17	73.15	72.60	-6	1,714	-0.35%
2023/01/04	8	70.43	0	0.00	71.20	8	1,460	0.55%
2023/01/03	14	71.33	10	71.09	70.10	4	1,397	0.29%
2022/12/30	1	69.70	0	0.00	69.90	1	1,205	0.08%
2022/12/29	8	69.19	10	68.15	67.50	-2	1,092	-0.18%
2022/12/28	2	67.40	0	0.00	67.30	2	944	0.21%
2022/12/27	5	67.20	0	0.00	67.20	5	927	0.54%
2022/12/26	2	66.10	0	0.00	66.40	2	911	0.22%
2022/12/16	0	0.00	2	67.80	67.00	-2	861	-0.23%
2022/12/13	0	0.00	1	67.80	67.70	-1	832	-0.12%
2022/12/12	0	0.00	1	66.30	67.00	-1	818	-0.12%
2022/12/09	0	0.00	1	68.00	67.60	-1	807	-0.12%
2022/12/07	0	0.00	2	67.50	66.70	-2	794	-0.25%
2022/12/06	1.2	68.92	2	69.50	68.10	-0.8	777	-0.10%
2022/12/01	0	0.00	3	67.63	67.20	-3	705	-0.43%
2022/11/30	0	0.00	1	66.20	66.90	-1	657	-0.15%
2022/11/24	0	0.00	1	62.00	61.90	-1	539	-0.19%
2022/11/18	11	61.72	11	61.90	61.70	0	465	0.00%
2022/11/10	1	57.70	0	0.00	57.90	1	415	0.24%
2022/11/09	0	0.00	2	59.20	58.80	-2	411	-0.49%
2022/11/08	0	0.00	2	58.60	58.60	-2	404	-0.49%
2022/11/07	0	0.00	22	58.15	58.30	-22	395	-5.56%
2022/11/04	2	58.10	0	0.00	56.90	2	383	0.52%
2022/11/03	3	55.30	0	0.00	56.00	3	366	0.82%
2022/11/02	5	54.82	0	0.00	55.80	5	363	1.38%
2022/10/14	0	0.00	1	53.90	53.90	-1	383	-0.26%
2022/09/29	0	0.00	4	56.28	57.40	-4	444	-0.90%
2022/09/27	0	0.00	3	55.70	55.90	-3	473	-0.63%
2022/09/26	1	55.40	0	0.00	55.40	1	482	0.21%
2022/09/23	0	0.00	9	57.37	56.90	-9	494	-1.82%
2022/09/22	0	0.00	2	57.20	56.90	-2	498	-0.40%
2022/09/21	0	0.00	27	57.13	57.20	-27	501	-5.38%
2022/09/20	0	0.00	11	57.03	57.00	-11	502	-2.19%
2022/09/19	0	0.00	10	57.55	57.40	-10	507	-1.97%
2022/09/16	1	57.50	0	0.00	57.40	1	513	0.19%
2022/09/12	1	58.80	0	0.00	58.70	1	544	0.18%
2022/09/02	1	59.70	0	0.00	59.60	1	600	0.17%
2022/08/30	0	0.00	1	60.40	60.40	-1	685	-0.15%
2022/08/25	0	0.00	3	60.70	60.40	-3	758	-0.40%
2022/08/22	2	61.25	0	0.00	61.10	2	785	0.25%
2022/08/16	0	0.00	1	61.00	61.20	-1	870	-0.11%
2022/08/11	2	61.60	0	0.00	61.50	2	900	0.22%
2022/08/10	4	61.75	1	61.50	61.50	3	902	0.33%
2022/08/09	9	61.23	0	0.00	61.50	9	906	0.99%
2022/08/08	26	60.69	0	0.00	61.50	26	907	2.86%
2022/08/05	2	61.00	0	0.00	60.90	2	912	0.22%
2022/07/28	1	59.70	0	0.00	59.40	1	945	0.11%
2022/07/27	0	0.00	1	58.70	59.10	-1	972	-0.10%
2022/07/26	5	59.10	0	0.00	58.80	5	973	0.51%
2022/07/18	0	0.00	1	57.60	57.50	-1	1,024	-0.10%
2022/07/08	3	55.37	1	55.30	55.30	2	1,011	0.20%
2022/07/07	3	55.20	1	55.70	55.50	2	1,020	0.20%
2022/07/06	4	60.40	2	59.95	59.90	2	989	0.20%
2022/07/05	2	62.10	2	62.20	62.20	0	982	0.00%
2022/06/30	4	63.58	0	0.00	63.70	4	963	0.42%
2022/06/23	1	63.80	0	0.00	63.70	1	996	0.10%
2022/06/16	0	0.00	1	66.60	65.50	-1	1,050	-0.10%
2022/06/15	6	67.38	0	0.00	66.90	6	1,058	0.57%
2022/06/14	10	67.96	0	0.00	68.20	10	1,073	0.93%
2022/06/13	13	68.37	0	0.00	68.10	13	1,081	1.20%
2022/06/10	22	69.43	12	69.14	69.10	10	1,108	0.90%
2022/06/09	2	70.75	1	71.00	70.20	1	1,109	0.09%
2022/06/08	0	0.00	1	70.80	70.80	-1	1,156	-0.09%
2022/06/07	2	69.55	1	69.10	69.70	1	1,127	0.09%
2022/06/06	3	69.53	6	69.45	69.00	-3	1,104	-0.27%
2022/06/02	0	0.00	10	68.50	68.60	-10	1,073	-0.93%
2022/06/01	0	0.00	1	68.50	68.60	-1	1,083	-0.09%
2022/05/27	0	0.00	1	68.70	67.80	-1	1,071	-0.09%
2022/05/26	1	68.40	0	0.00	67.90	1	1,070	0.09%
2022/05/25	2	67.90	11	68.51	68.10	-9	1,054	-0.85%
2022/05/19	0	0.00	2	66.40	68.00	-2	1,032	-0.19%
2022/05/17	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2022/05/13	1	66.20	2	66.50	66.80	-1	1,055	-0.09%
2022/05/10	1	66.10	0	0.00	66.20	1	1,085	0.09%
2022/05/09	0	0.00	1	67.00	66.70	-1	1,130	-0.09%
2022/05/05	0	0.00	2	66.70	66.50	-2	1,168	-0.17%
2022/05/04	2	66.30	2	67.35	65.80	0	1,182	0.00%
2022/04/27	0	0.00	1	63.50	63.50	-1	1,442	-0.07%
2022/04/26	1	63.50	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	64.90	0	0.00	64.20	1	1,556	0.06%
2022/04/22	0	0.00	4	67.00	66.30	-4	1,557	-0.26%
2022/04/20	0	0.00	2	64.50	64.50	-2	1,583	-0.13%
2022/04/18	1	64.70	1	64.60	64.60	0	1,749	0.00%
2022/04/15	13	65.32	0	0.00	65.40	13	1,861	0.70%
2022/04/13	2	66.95	2	67.60	66.30	0	2,279	0.00%
2022/04/12	1	64.70	0	0.00	65.20	1	2,313	0.04%
2022/04/11	1	65.60	0	0.00	65.00	1	2,389	0.04%
2022/04/08	1	67.90	0	0.00	68.40	1	2,496	0.04%
2022/04/07	1	68.40	1	68.40	67.80	0	2,734	0.00%
2022/04/06	0	68.70	0	0.00	68.20	0	2,769	0.00%
2022/03/31	0	68.50	0	0.00	68.40	0	2,831	0.00%
2022/03/30	1	69.00	0	0.00	68.80	1	2,902	0.03%
2022/03/29	1	68.30	5	69.02	69.10	-4	2,960	-0.14%
2022/03/25	0	0.00	4	69.03	68.40	-4	3,229	-0.12%
2022/03/24	4	68.20	15	68.07	68.40	-11	3,556	-0.31%
2022/03/23	2	68.00	10	67.80	67.70	-8	3,974	-0.20%
2022/03/22	4	67.75	1	68.00	67.80	3	4,243	0.07%
2022/03/21	0	0.00	2	67.75	68.00	-2	4,523	-0.04%
2022/03/18	0	0.00	4	67.80	67.10	-4	4,685	-0.09%
2022/03/17	0	0.00	4	68.03	67.60	-4	4,722	-0.08%
2022/03/16	2	67.50	5	67.36	67.30	-3	4,757	-0.06%
2022/03/15	0	0.00	2	67.10	67.00	-2	4,740	-0.04%
2022/03/14	3	66.60	0	0.00	66.50	3	4,721	0.06%
2022/03/11	3	65.80	1	65.60	66.00	2	4,752	0.04%
2022/03/08	0	0.00	2	59.40	60.10	-2	4,684	-0.04%
2022/03/07	1	62.80	0	0.00	61.30	1	4,676	0.02%
2022/03/03	0	63.90	0	0.00	63.70	0	4,663	0.00%
2022/03/02	0	0.00	1	64.70	64.00	-1	4,661	-0.02%
2022/03/01	1	64.10	0	0.00	64.30	1	4,656	0.02%
2022/02/24	2	64.10	0	0.00	62.90	2	4,644	0.04%
2022/02/18	0	0.00	5	66.04	65.90	-5	4,619	-0.11%
2022/02/17	4	66.53	0	0.00	66.50	4	4,636	0.09%
2022/02/15	6	67.22	7	67.13	67.00	-1	4,622	-0.02%
2022/02/14	4	65.63	0	0.00	65.80	4	4,593	0.09%
2022/02/09	2	67.70	0	0.00	67.20	2	4,552	0.04%
2022/02/07	0	0.00	1	65.30	65.90	-1	4,487	-0.02%
2022/01/25	1	64.10	0	0.00	64.90	1	4,440	0.02%
2022/01/24	1	65.20	0	0.00	65.20	1	4,413	0.02%
2022/01/21	1	66.30	3	66.33	67.30	-2	4,311	-0.05%
2022/01/19	11	66.71	0	0.00	65.40	11	4,162	0.26%
2022/01/18	1	64.80	1	65.40	64.70	0	4,070	0.00%
2022/01/13	1	64.10	0	0.00	64.90	1	3,980	0.03%
2022/01/12	3	64.70	0	0.00	65.00	3	3,952	0.08%
2022/01/11	12	64.83	0	0.00	64.80	12	3,899	0.31%
2022/01/10	5	69.38	25	68.80	67.60	-20	3,778	-0.53%
2022/01/07	46	72.31	25	71.37	70.10	21	3,661	0.57%
2022/01/06	13	70.47	12	70.52	69.70	1	3,361	0.03%
2022/01/05	3	68.93	0	0.00	69.40	3	3,235	0.09%
2022/01/04	4	69.23	2	69.40	68.40	2	3,178	0.06%
2022/01/03	2	70.60	0	0.00	70.50	2	3,112	0.06%
2021/12/30	41	70.14	20	71.08	70.50	21	2,984	0.70%
2021/12/28	1	67.20	5	66.94	67.10	-4	2,704	-0.15%
2021/12/27	1	66.30	0	0.00	66.40	1	2,682	0.04%
2021/12/24	5	68.50	6	68.68	66.80	-1	2,644	-0.04%
2021/12/23	3	69.80	3	69.40	68.30	0	2,567	0.00%
2021/12/22	0	0.00	5	69.20	69.10	-5	2,496	-0.20%
2021/12/21	15	68.14	22	68.77	68.60	-7	2,412	-0.29%
2021/12/20	9	71.62	5	71.52	70.40	4	2,188	0.18%
2021/12/17	25	71.18	44	70.57	71.10	-19	1,816	-1.04%
2021/12/16	78	68.86	64.2	68.78	68.80	13.8	1,375	1.01%
2021/12/15	2	66.60	5	68.32	66.80	-3	1,098	-0.27%
2021/12/14	15	65.51	14	65.54	64.70	1	813	0.12%
2021/12/13	0.2	63.80	3	63.80	64.70	-2.8	640	-0.44%
2021/12/10	5	63.92	6	63.40	63.40	-1	578	-0.17%
2021/12/08	0	0.00	2	61.70	61.80	-2	505	-0.40%
2021/12/07	1	62.20	0	0.00	62.60	1	488	0.20%
2021/11/29	16	59.00	0	0.00	59.00	16	427	3.75%
2021/11/26	0	0.00	16	60.04	59.70	-16	427	-3.74%
2021/11/22	1	61.00	0	0.00	61.40	1	445	0.22%
2021/11/12	1	58.20	0	0.00	58.10	1	439	0.23%
2021/11/03	2	59.50	0	0.00	59.30	2	483	0.41%
2021/11/02	0	0.00	2	58.80	58.10	-2	475	-0.42%
2021/10/29	2	57.40	0	0.00	57.70	2	474	0.42%
2021/10/27	0	0.00	2	56.10	56.40	-2	471	-0.42%
2021/10/18	0	0.00	1	55.80	55.60	-1	545	-0.18%
2021/10/15	2	55.90	0	0.00	55.70	2	561	0.36%
2021/10/14	1	55.50	0	0.00	55.80	1	569	0.18%
2021/10/13	0	0.00	1	55.40	55.30	-1	580	-0.17%
2021/10/06	0	0.00	2	54.70	54.00	-2	660	-0.30%
2021/09/29	0.2	56.80	0	0.00	56.50	0.2	676	0.03%
2021/09/06	5	59.26	0	0.00	58.60	5	885	0.56%
2021/08/27	0.3	59.90	0	0.00	59.70	0.3	1,051	0.02%
2021/08/25	0	0.00	9	62.14	62.90	-9	1,076	-0.84%
2021/08/20	0	0.00	10	60.30	60.30	-10	1,087	-0.92%
2021/08/18	1	60.00	1	61.10	61.50	0	1,184	0.00%
2021/08/17	1	61.90	0	0.00	61.20	1	1,229	0.08%
2021/08/16	2	61.50	2	61.65	61.60	0	1,295	0.00%
2021/08/13	0	0.00	2	63.30	63.10	-2	1,358	-0.15%
2021/08/12	1	63.40	0	0.00	63.40	1	1,440	0.07%
2021/08/11	0	0.00	1	63.10	63.10	-1	1,543	-0.06%
2021/08/06	10	63.80	1	64.00	64.00	9	2,014	0.45%
2021/08/05	0	0.00	80	63.50	63.40	-80	2,023	-3.95%
2021/08/04	1	63.60	0	0.00	63.70	1	2,046	0.05%
2021/08/03	0	0.00	3	63.90	63.80	-3	2,059	-0.15%
2021/08/02	0	0.00	1	63.70	64.10	-1	2,066	-0.05%
2021/07/29	0	0.00	2	64.10	64.20	-2	2,075	-0.10%
2021/07/28	2	63.50	1	63.30	64.00	1	2,076	0.05%
2021/07/27	2	65.10	2	64.00	64.00	0	2,079	0.00%
2021/07/26	1	64.80	0	0.00	64.70	1	2,065	0.05%
2021/07/21	0	0.00	3	63.60	63.60	-3	2,063	-0.15%
2021/07/16	6	65.85	2	65.10	65.10	4	2,065	0.19%
2021/07/12	2	64.00	0	0.00	63.80	2	2,013	0.10%
2021/07/08	0	0.00	0.3	63.60	63.60	-0.3	2,024	-0.01%
2021/07/05	0	0.00	1	65.10	64.70	-1	2,030	-0.05%
2021/07/02	0	0.00	1	65.00	64.40	-1	2,031	-0.05%
2021/07/01	0	0.00	4	64.58	64.20	-4	2,020	-0.20%
2021/06/29	0	0.00	1	63.90	63.60	-1	2,019	-0.05%
2021/06/28	0	0.00	2	64.70	64.20	-2	2,045	-0.10%
2021/06/22	3	65.10	0	0.00	64.20	3	2,052	0.15%
2021/06/21	8	63.26	2	63.45	62.90	6	1,997	0.30%
2021/06/17	2	63.70	1	63.10	63.40	1	2,030	0.05%
2021/06/16	3	63.90	2	63.45	63.30	1	2,031	0.05%
2021/06/10	11	64.02	3	64.73	63.90	8	2,039	0.39%
2021/06/09	1	65.50	1	65.00	65.00	0	2,014	0.00%
2021/06/08	3.1	65.07	0	0.00	64.90	3.1	1,983	0.16%
2021/06/07	5	65.14	6	65.23	65.80	-1	1,965	-0.05%
2021/06/04	1	64.50	0	0.00	63.90	1	1,910	0.05%
2021/06/03	16	63.27	0	0.00	63.30	16	1,890	0.85%
2021/06/02	1	64.30	1	64.70	63.80	0	1,873	0.00%
2021/05/27	4	64.60	0	0.00	64.20	4	1,827	0.22%
2021/05/26	4	66.05	2	65.75	65.60	2	1,783	0.11%
2021/05/25	2	66.05	1	66.60	66.60	1	1,733	0.06%
2021/05/24	1	66.70	1	67.80	66.10	0	1,688	0.00%
2021/05/21	5	66.86	3	66.87	66.90	2	1,624	0.12%
2021/05/20	2	66.70	3	67.30	66.90	-1	1,554	-0.06%
2021/05/19	6	66.82	15	67.07	65.50	-9	1,480	-0.61%
2021/05/18	64	65.67	15	68.04	66.70	49	1,390	3.52%
2021/05/17	10	61.83	15	66.25	66.60	-5	1,106	-0.45%
2021/05/14	2	61.00	0	0.00	60.60	2	920	0.22%
2021/05/13	1	61.20	0	0.00	60.90	1	914	0.11%
2021/05/12	1	60.00	1	60.30	60.20	0	904	0.00%
2021/05/11	0	0.00	4	62.65	62.20	-4	883	-0.45%
2021/05/07	1	63.50	0	0.00	63.80	1	881	0.11%
2021/05/03	0	0.00	1	64.50	63.80	-1	890	-0.11%
2021/04/27	1	64.70	0	0.00	64.80	1	926	0.11%
2021/04/22	0	0.00	1	65.10	64.70	-1	975	-0.10%
2021/04/16	3	65.97	1	65.80	66.00	2	1,057	0.19%
2021/04/15	0	0.00	1	65.50	65.50	-1	1,105	-0.09%
2021/04/14	1	64.40	0	0.00	64.30	1	1,126	0.09%
2021/04/13	3	65.50	1	65.00	65.00	2	1,181	0.17%
2021/04/12	0	0.00	4	65.23	65.10	-4	1,262	-0.32%
2021/04/09	2	65.50	0	0.00	65.40	2	1,306	0.15%
2021/04/08	0	0.00	1	65.70	65.60	-1	1,411	-0.07%
2021/04/06	6	66.43	9	65.84	65.80	-3	1,716	-0.17%
2021/04/01	3	66.47	0	0.00	66.50	3	1,703	0.18%
2021/03/31	3	66.50	1	66.60	66.60	2	1,689	0.12%
2021/03/30	3	65.80	0	0.00	65.80	3	1,657	0.18%
2021/03/29	1	65.60	0	0.00	65.50	1	1,646	0.06%
2021/03/26	0	0.00	4	65.40	65.30	-4	1,641	-0.24%
2021/03/23	3	66.17	1	65.50	65.50	2	1,622	0.12%
2021/03/22	1	65.60	6	65.47	65.60	-5	1,611	-0.31%
2021/03/19	1	64.40	10	64.50	64.40	-9	1,594	-0.56%
2021/03/18	8	64.94	1	65.10	64.90	7	1,593	0.44%
2021/03/15	2	64.35	0	0.00	64.50	2	1,624	0.12%
2021/03/10	10	63.90	0	0.00	64.00	10	1,665	0.60%
2021/03/08	2	62.80	7	62.89	62.80	-5	1,740	-0.29%
2021/03/04	0	63.50	0	0.00	62.40	0	1,757	0.00%
2021/03/02	0	0.00	5	63.40	62.60	-5	1,776	-0.28%
2021/02/26	1	63.20	0	0.00	63.00	1	1,782	0.06%
2021/02/18	1	64.10	0	0.00	64.00	1	1,960	0.05%
2021/02/17	0	0.00	3	62.90	63.90	-3	1,951	-0.15%
2021/02/02	1	62.80	0	0.00	63.00	1	1,967	0.05%
2021/02/01	2	63.00	1	62.20	62.80	1	1,966	0.05%
2021/01/29	3.2	64.47	0	0.00	63.80	3.2	1,961	0.16%
2021/01/27	2	65.00	0	0.00	65.50	2	1,949	0.10%
2021/01/26	3	65.57	2	66.50	65.20	1	1,948	0.05%
2021/01/25	0	0.00	2	66.35	66.30	-2	1,938	-0.10%
2021/01/22	1	65.60	0	0.00	65.40	1	1,922	0.05%
2021/01/20	7	65.36	3	65.97	64.70	4	1,889	0.21%
2021/01/19	6	66.43	0	0.00	66.10	6	1,872	0.32%
2021/01/18	1	66.60	0	0.00	66.70	1	1,858	0.05%
2021/01/15	2	65.60	0	0.00	65.30	2	1,830	0.11%
2021/01/14	2	66.80	1	66.50	66.70	1	1,811	0.06%
2021/01/13	3	65.70	8	66.05	66.00	-5	1,803	-0.28%
2021/01/12	7	65.71	2	65.80	65.50	5	1,783	0.28%
2021/01/11	1	67.60	0	0.00	67.10	1	1,742	0.06%
2021/01/08	1	68.80	7	68.13	68.60	-6	1,694	-0.35%
2021/01/07	0	0.00	5.3	69.63	69.20	-5.3	1,635	-0.32%
2021/01/06	3	69.40	8	71.60	69.40	-5	1,609	-0.31%
2021/01/05	3	71.47	7	71.53	71.30	-4	1,542	-0.26%
2021/01/04	11	70.35	4	69.75	70.80	7	1,453	0.48%
2020/12/31	4	69.98	7	70.86	69.90	-3	1,401	-0.21%
2020/12/30	121	70.15	127	70.10	70.10	-6	1,287	-0.47%	大買/大賣/
2020/12/28	0	0.00	2	64.30	64.80	-2	968	-0.21%
2020/12/25	0	0.00	2	64.30	64.00	-2	966	-0.21%
2020/12/24	2	64.00	4	64.03	64.10	-2	964	-0.21%
2020/12/15	0	0.00	0.3	64.20	64.00	-0.3	1,033	-0.03%
2020/12/14	0	0.00	1	64.50	64.80	-1	1,044	-0.10%
2020/12/11	0	0.00	2	63.50	63.70	-2	1,055	-0.19%
2020/12/10	1	64.80	0	0.00	64.70	1	1,041	0.10%
2020/12/07	4	67.33	0	0.00	66.80	4	1,012	0.40%
2020/12/04	10	68.20	10	68.10	68.10	0	995	0.00%
2020/12/03	0	0.00	3	68.37	67.60	-3	976	-0.31%
2020/12/02	2	67.20	12	66.83	67.50	-10	932	-1.07%
2020/12/01	0	0.00	2	65.80	65.70	-2	914	-0.22%
2020/11/30	10	66.80	0	0.00	66.10	10	913	1.09%
2020/11/27	0.3	66.90	0	0.00	66.90	0.3	913	0.03%
2020/11/26	3	66.53	10	66.20	66.90	-7	925	-0.76%
2020/11/24	4	65.58	0	0.00	65.40	4	912	0.44%
2020/11/23	0	0.00	2	67.10	66.80	-2	897	-0.22%
2020/11/20	12	66.29	11	66.73	67.10	1	895	0.11%
2020/11/19	10	64.60	0	0.00	65.40	10	843	1.19%
2020/11/18	0	0.00	1	63.10	63.50	-1	812	-0.12%
2020/11/16	0	0.00	3	63.07	63.00	-3	907	-0.33%
2020/11/13	2	63.00	0	0.00	63.00	2	937	0.21%
2020/11/10	0	0.00	3	62.00	61.70	-3	1,014	-0.30%
2020/11/09	3	61.83	20	61.61	61.80	-17	1,054	-1.61%
2020/11/06	0	0.00	2	62.75	62.20	-2	1,057	-0.19%
2020/11/05	1	61.70	0	0.00	61.90	1	1,073	0.09%
2020/11/03	2	60.50	0	0.00	60.40	2	1,090	0.18%
2020/10/29	4	61.10	1	61.40	61.40	3	1,174	0.26%
2020/10/28	0.1	61.93	0	0.00	61.60	0.1	1,197	0.01%
2020/10/26	1	62.70	0	0.00	62.30	1	1,239	0.08%
2020/10/23	10	62.40	0	0.00	62.40	10	1,262	0.79%
2020/10/21	0	0.00	1	62.80	62.80	-1	1,321	-0.08%
2020/10/20	3	61.50	0	0.00	61.60	3	1,380	0.22%
2020/10/19	3	61.83	0	0.00	62.00	3	1,399	0.21%
2020/10/16	1	61.70	3	61.90	61.30	-2	1,416	-0.14%
2020/10/15	0	0.00	3	62.07	62.20	-3	1,439	-0.21%
2020/10/13	0	0.00	11	62.43	62.10	-11	1,549	-0.71%
2020/10/07	10	63.90	0	0.00	63.90	10	1,644	0.61%
2020/09/29	1	63.00	0	0.00	62.70	1	1,962	0.05%
2020/09/28	0	0.00	2	62.95	63.50	-2	2,100	-0.10%
2020/09/25	5	61.82	0	0.00	62.20	5	2,290	0.22%
2020/09/24	0	0.00	2	64.40	64.20	-2	2,378	-0.08%
2020/09/23	1	65.50	1	65.50	65.60	0	2,471	0.00%
2020/09/21	0	0.00	29	66.40	67.00	-29	2,784	-1.04%
2020/09/18	26	66.00	0	0.00	66.00	26	2,818	0.92%
2020/09/16	3	67.70	3	67.53	67.50	0	2,937	0.00%
2020/09/15	0	0.00	12	67.08	67.10	-12	2,988	-0.40%
2020/09/14	0	0.00	2	65.95	66.80	-2	3,174	-0.06%
2020/09/11	11	66.29	10	65.50	65.60	1	3,323	0.03%
2020/09/10	10	66.70	10	66.20	66.20	0	3,348	0.00%
2020/09/09	0	67.00	1	66.90	66.90	-1	3,382	-0.03%
2020/09/08	11	66.60	3	66.50	66.50	8	3,428	0.23%
2020/09/07	5.3	67.28	0	0.00	66.60	5.3	3,480	0.15%
2020/09/04	8	65.94	8	66.34	67.40	0	3,543	0.00%
2020/09/01	1	67.10	0	0.00	66.80	1	3,727	0.03%
2020/08/31	1	68.80	1	68.30	67.70	0	3,730	0.00%
2020/08/27	1	68.40	0	0.00	68.60	1	3,988	0.03%
2020/08/26	3.1	69.01	0	0.00	68.80	3.1	4,086	0.08%
2020/08/25	5	69.00	7	69.04	69.60	-2	4,086	-0.05%
2020/08/24	1	66.60	1	67.00	66.80	0	4,102	0.00%
2020/08/21	0	0.00	1	65.70	65.50	-1	4,226	-0.02%
2020/08/20	11	64.22	1	63.80	63.90	10	4,228	0.24%
2020/08/19	0	0.00	13	69.96	69.80	-13	4,160	-0.31%
2020/08/18	1	72.00	0	0.00	71.40	1	4,154	0.02%
2020/08/17	2	70.55	4	71.18	71.20	-2	4,136	-0.05%
2020/08/14	3	69.93	1	69.80	69.90	2	4,155	0.05%
2020/08/13	4	70.15	3	69.70	69.70	1	4,194	0.02%
2020/08/12	4	69.90	1	69.40	69.50	3	4,205	0.07%
2020/08/11	15	69.57	2	69.20	69.50	13	4,280	0.30%
2020/08/10	2	69.00	6	68.75	68.60	-4	4,306	-0.09%
2020/08/07	7	69.63	0	0.00	69.20	7	4,371	0.16%
2020/08/06	12	70.82	21	71.06	70.30	-9	4,437	-0.20%
2020/08/05	5	69.10	7	69.43	70.00	-2	4,452	-0.04%
2020/08/04	0	0.00	4	69.25	69.20	-4	4,476	-0.09%
2020/08/03	2	68.00	2	67.95	68.10	0	4,519	0.00%
2020/07/31	7	66.80	3	66.53	66.60	4	4,653	0.09%
2020/07/30	2	67.95	0	0.00	67.60	2	4,744	0.04%
2020/07/29	3	67.33	4	67.83	67.90	-1	4,741	-0.02%
2020/07/28	5	67.06	4	66.80	66.40	1	4,731	0.02%
2020/07/27	3	66.47	4	66.65	66.30	-1	4,713	-0.02%
2020/07/24	10	67.02	10	67.84	66.50	0	4,702	0.00%
2020/07/23	1	70.00	0	0.00	69.50	1	4,661	0.02%
2020/07/22	1	70.60	0	0.00	70.40	1	4,667	0.02%
2020/07/21	1	69.90	1	70.40	70.50	0	4,689	0.00%
2020/07/20	4	69.20	2	69.30	68.80	2	4,672	0.04%
2020/07/17	8	75.21	2	73.75	73.30	6	4,663	0.13%
2020/07/16	0	0.00	11	73.98	74.30	-11	4,623	-0.24%
2020/07/15	2	74.50	10	73.97	73.50	-8	4,613	-0.17%
2020/07/14	7	75.29	3	74.60	74.50	4	4,613	0.09%
2020/07/13	5	75.62	2.3	76.30	76.60	2.8	4,602	0.06%
2020/07/10	7	73.77	18	74.35	73.50	-11	4,566	-0.24%
2020/07/09	9	76.61	12	76.85	76.20	-3	4,497	-0.07%
2020/07/08	12	78.27	4	78.25	78.20	8	4,419	0.18%
2020/07/07	27	79.61	9	78.16	78.00	18	4,417	0.41%
2020/07/06	17	79.35	41	80.42	80.70	-24	4,331	-0.55%
2020/07/03	9	76.26	2	76.85	76.50	7	4,153	0.17%
2020/07/02	11	75.17	61	74.64	75.50	-50	4,088	-1.22%
2020/07/01	36	74.68	60	74.93	74.20	-24	4,022	-0.60%
2020/06/30	21	73.96	9	73.50	73.60	12	3,903	0.31%
2020/06/29	10	69.44	4	69.90	70.20	6	3,721	0.16%
2020/06/24	22	70.59	4	70.00	69.70	18	3,703	0.49%
2020/06/23	42	67.97	8	68.13	68.20	34	3,621	0.94%
2020/06/22	8	68.38	5	68.80	67.80	3	3,592	0.08%
2020/06/19	5	69.96	13	69.39	68.90	-8	3,544	-0.23%
2020/06/18	6	66.37	7	66.49	67.50	-1	3,367	-0.03%
2020/06/17	0	0.00	8	64.43	65.20	-8	3,229	-0.25%
2020/06/16	1	65.10	1	65.30	64.80	0	3,239	0.00%
2020/06/15	3	63.77	5	64.38	64.20	-2	3,250	-0.06%
2020/06/12	10	62.53	1	61.60	63.00	9	3,217	0.28%
2020/06/11	15	64.17	2	63.80	63.40	13	3,183	0.41%
2020/06/10	5	65.78	10	65.93	66.00	-5	3,142	-0.16%
2020/06/09	1	64.80	1	64.50	64.30	0	3,041	0.00%
2020/06/08	3	64.57	3	64.17	64.20	0	3,047	0.00%
2020/06/04	24	63.63	26	64.49	63.60	-2	3,030	-0.07%
2020/06/03	14	66.24	19	66.75	64.50	-5	2,990	-0.17%
2020/06/02	0	0.00	2	64.00	65.30	-2	2,782	-0.07%
2020/06/01	1.3	62.94	2	62.75	62.50	-0.8	2,682	-0.03%
2020/05/29	2	62.85	2	62.85	62.30	0	2,655	0.00%
2020/05/28	10	63.31	10	63.83	61.80	0	2,616	0.00%
2020/05/27	0	0.00	1	62.20	61.50	-1	2,490	-0.04%
2020/05/25	1	61.80	0	0.00	62.00	1	2,482	0.04%
2020/05/22	2	61.90	0	0.00	61.00	2	2,467	0.08%
2020/05/21	6	63.42	6	62.52	62.60	0	2,445	0.00%
2020/05/20	3	62.10	6	61.85	62.50	-3	2,388	-0.13%
2020/05/19	1	62.50	1	62.80	61.50	0	2,340	0.00%
2020/05/18	3	62.10	8	62.01	61.80	-5	2,313	-0.22%
2020/05/15	0	0.00	6	60.92	61.10	-6	2,245	-0.27%
2020/05/14	4	60.43	3	60.53	59.70	1	2,213	0.05%
2020/05/13	7	62.00	2	62.00	61.50	5	2,209	0.23%
2020/05/12	1	60.60	3	60.80	61.20	-2	2,145	-0.09%
2020/05/11	0	0.00	3	59.60	60.40	-3	2,131	-0.14%
2020/05/08	7	60.43	3	60.30	60.40	4	2,139	0.19%
2020/05/07	4	61.50	42	60.44	61.80	-38	2,069	-1.84%
2020/05/06	39	58.10	6	57.33	58.10	33	1,943	1.70%
2020/05/05	3	53.20	0	0.00	52.90	3	1,834	0.16%
2020/05/04	0	0.00	2	52.20	53.00	-2	1,835	-0.11%
2020/04/30	1	52.60	7	52.64	52.90	-6	1,834	-0.33%
2020/04/28	2	52.10	0	0.00	52.00	2	1,845	0.11%
2020/04/24	4	52.20	1	53.70	52.70	3	1,842	0.16%
2020/04/22	5	50.48	2	51.70	51.50	3	1,805	0.17%
2020/04/21	2	53.20	1	53.30	51.50	1	1,794	0.06%
2020/04/20	3	52.90	0	0.00	53.50	3	1,773	0.17%
2020/04/17	6	53.60	0	0.00	53.00	6	1,762	0.34%
2020/04/16	6	53.45	6	53.40	53.60	0	1,752	0.00%
2020/04/15	0	0.00	3	52.00	52.20	-3	1,720	-0.17%
2020/04/14	0	0.00	12	52.33	52.20	-12	1,712	-0.70%
2020/04/13	0	0.00	1	51.80	51.00	-1	1,698	-0.06%
2020/04/10	4	51.50	6	51.70	51.70	-2	1,680	-0.12%
2020/04/09	14	50.51	32	50.75	51.20	-18	1,635	-1.10%
2020/04/08	29	49.77	0	0.00	49.80	29	1,617	1.79%
2020/04/06	4	47.10	6	48.08	49.35	-2	1,612	-0.12%
2020/04/01	0	0.00	23	45.55	45.60	-23	1,581	-1.45%
2020/03/31	10	45.10	21	45.69	45.20	-11	1,589	-0.69%
2020/03/30	34	46.09	10	45.90	45.85	24	1,633	1.47%
2020/03/27	13	44.62	12	45.36	44.50	1	1,597	0.06%
2020/03/25	10	42.00	0	0.00	41.65	10	1,562	0.64%
2020/03/23	4	39.25	4	39.84	39.10	0	1,550	0.00%
2020/03/20	1	41.30	10	41.55	41.55	-9	1,539	-0.58%
2020/03/19	12	37.55	5	37.36	39.50	7	1,500	0.47%
2020/03/18	0	0.00	12	43.50	41.20	-12	1,457	-0.82%
2020/03/17	15	44.53	0	0.00	43.00	15	1,447	1.04%
2020/03/16	0	0.00	1	44.90	45.00	-1	1,425	-0.07%
2020/03/13	4	43.78	2	43.78	44.50	2	1,401	0.14%
2020/03/12	3	50.37	0	0.00	48.60	3	1,351	0.22%
2020/03/10	1	53.90	8	53.25	55.00	-7	1,308	-0.53%
2020/03/09	0	0.00	2	57.10	55.30	-2	1,285	-0.16%
2020/03/03	1	59.50	1	59.90	58.10	0	1,269	0.00%
2020/02/27	4	59.15	5	58.66	57.30	-1	1,272	-0.08%
2020/02/25	4	57.23	10	57.20	57.10	-6	1,242	-0.48%
2020/02/24	1	58.00	0	0.00	57.80	1	1,237	0.08%
2020/02/20	0	0.00	4	58.80	58.40	-4	1,225	-0.33%
2020/02/19	1	59.50	5	59.66	58.90	-4	1,222	-0.33%
2020/02/14	5	59.66	7	59.70	59.30	-2	1,192	-0.17%
2020/02/13	1	58.00	0	0.00	58.40	1	1,121	0.09%
2020/02/12	4	58.60	4	58.18	58.10	0	1,112	0.00%
2020/02/11	2	57.00	4	57.08	58.20	-2	1,077	-0.19%
2020/02/10	1	52.50	3	52.60	53.00	-2	1,040	-0.19%
2020/02/07	5	53.32	7	52.63	53.40	-2	1,035	-0.19%
2020/02/05	2	51.95	15	51.99	51.70	-13	1,006	-1.29%
2020/02/04	3	52.53	0	0.00	52.60	3	998	0.30%
2020/02/03	1	51.50	0	0.00	52.10	1	991	0.10%
2020/01/31	3	56.43	0	0.00	56.10	3	970	0.31%
2020/01/30	5	58.00	0	0.00	55.60	5	961	0.52%
2020/01/15	5	59.80	10	59.70	59.40	-5	923	-0.54%
2020/01/14	2	59.80	0	0.00	59.60	2	913	0.22%
2020/01/10	3	58.87	0	0.00	58.40	3	920	0.33%
2020/01/07	0	0.00	1	58.80	58.40	-1	906	-0.11%
2020/01/03	0	0.00	4	60.10	59.40	-4	903	-0.44%
2020/01/02	11	60.58	5	61.20	60.50	6	902	0.66%
2019/12/31	7	60.14	1	60.30	60.10	6	873	0.69%
2019/12/30	2	59.60	0	0.00	59.20	2	839	0.24%
2019/12/26	8	60.50	0	0.00	60.00	8	835	0.96%
2019/12/25	15	59.77	5	60.52	60.10	10	828	1.21%
2019/12/24	1	58.80	0	0.00	58.70	1	786	0.13%
2019/12/23	2	59.15	1	58.90	58.70	1	788	0.13%
2019/12/13	0	0.00	1	57.20	57.10	-1	767	-0.13%
2019/12/12	0	0.00	1	57.70	57.50	-1	775	-0.13%
2019/12/11	0	0.00	2	58.10	57.80	-2	780	-0.26%
2019/12/09	1	58.50	0	0.00	58.40	1	776	0.13%
2019/12/06	1	58.40	0	0.00	58.10	1	776	0.13%
2019/12/02	0	0.00	1	57.50	57.70	-1	789	-0.13%
2019/11/29	0	0.00	2	59.00	58.80	-2	783	-0.26%
2019/11/28	1	59.60	0	0.00	58.60	1	807	0.12%
2019/11/26	6	59.53	4	60.05	59.80	2	796	0.25%
2019/11/25	3	58.80	0	0.00	58.50	3	770	0.39%
2019/11/22	5	59.00	0	0.00	58.80	5	775	0.64%
2019/11/19	1	59.20	0	0.00	59.10	1	781	0.13%
2019/11/18	2	59.00	0	0.00	58.50	2	797	0.25%
2019/11/04	1	59.00	1	58.70	58.70	0	855	0.00%
2019/11/01	2	57.90	0	0.00	59.00	2	854	0.23%
2019/10/29	1	58.20	0	0.00	57.90	1	855	0.12%
2019/10/25	2	59.20	1	58.90	58.70	1	856	0.12%
2019/10/24	1	58.90	2	59.10	59.20	-1	868	-0.12%
2019/10/23	2	59.00	0	0.00	58.60	2	882	0.23%
2019/10/21	1	60.00	0	0.00	59.80	1	887	0.11%
2019/10/18	0	0.00	1	60.00	59.90	-1	893	-0.11%
2019/10/15	17	57.22	1	57.00	57.10	16	932	1.72%
2019/10/14	0	0.00	1	56.90	56.90	-1	963	-0.10%
2019/10/09	10	56.35	2	56.90	56.30	8	969	0.83%
2019/10/08	0	0.00	23	57.03	56.60	-23	977	-2.35%
2019/10/03	3	58.70	0	0.00	58.70	3	1,101	0.27%
2019/09/27	1	59.60	1	59.90	59.70	0	1,157	0.00%
2019/09/25	3	59.70	1	60.40	59.30	2	1,179	0.17%
2019/09/24	0	0.00	2	59.60	59.60	-2	1,189	-0.17%
2019/09/20	1	59.30	2	59.05	59.20	-1	1,226	-0.08%
2019/09/18	1	58.60	0	0.00	58.30	1	1,279	0.08%
2019/09/16	2	59.20	0	0.00	59.10	2	1,388	0.14%
2019/09/03	0	0.00	2	63.50	62.60	-2	1,675	-0.12%
2019/09/02	0	0.00	2	63.50	63.40	-2	1,691	-0.12%
2019/08/26	5	59.48	0	0.00	59.20	5	1,718	0.29%
2019/08/21	3	61.70	0	0.00	61.30	3	1,774	0.17%
2019/08/15	22	59.74	0	0.00	61.20	22	1,779	1.24%
2019/08/14	12	60.80	36	61.08	60.80	-24	1,778	-1.35%
2019/08/13	2	63.00	0	0.00	62.70	2	1,743	0.11%
2019/08/12	1	63.70	2.2	64.00	63.70	-1.2	1,753	-0.07%
2019/08/06	1	59.30	0	0.00	62.60	1	1,835	0.05%
2019/08/01	1	67.00	0	0.00	67.00	1	2,037	0.05%
2019/07/30	1	67.30	1	67.90	67.30	0	2,097	0.00%
2019/07/26	0	0.00	1	69.30	68.20	-1	2,181	-0.05%
2019/07/24	1	68.30	0	0.00	68.00	1	2,220	0.05%
2019/07/22	2	68.55	0	0.00	68.40	2	2,215	0.09%
2019/07/18	5	69.00	12	69.15	68.00	-7	2,203	-0.32%
2019/07/17	5	69.00	0	0.00	69.00	5	2,185	0.23%
2019/07/16	4	68.40	1	68.00	68.20	3	2,160	0.14%
2019/07/15	1	67.40	0	0.00	67.40	1	2,136	0.05%
2019/07/11	8	67.20	0	0.00	67.00	8	2,128	0.38%
2019/07/10	5	67.80	5	68.50	68.00	0	2,090	0.00%
2019/07/09	0	0.00	5	70.20	70.00	-5	2,063	-0.24%
2019/07/08	1	68.70	0	0.00	69.80	1	2,032	0.05%
2019/07/05	0	0.00	10	68.52	68.60	-10	2,008	-0.50%
2019/07/02	0	0.00	5	67.50	67.50	-5	2,012	-0.25%
2019/06/26	3	67.67	1.2	67.97	67.10	1.9	1,973	0.09%
2019/06/25	2	68.10	1	68.20	67.70	1	1,965	0.05%
2019/06/21	1	74.00	15	73.75	73.40	-14	1,889	-0.74%
2019/06/19	1	72.50	1	72.50	72.40	0	1,868	0.00%
2019/06/17	1	69.90	1	69.50	70.50	0	1,990	0.00%
2019/06/14	0	0.00	1	69.10	68.90	-1	1,964	-0.05%
2019/06/13	16	68.36	6	68.70	68.80	10	1,967	0.51%
2019/06/12	0.2	69.80	10	67.06	69.70	-9.9	1,949	-0.51%
2019/06/06	3	66.90	0	0.00	67.10	3	1,968	0.15%
2019/06/05	1	67.70	0	0.00	66.10	1	2,015	0.05%
2019/06/04	0	0.00	10	68.45	67.70	-10	2,164	-0.46%
2019/06/03	1	68.20	0	0.00	68.20	1	2,183	0.05%
2019/05/31	3	69.10	0	0.00	68.60	3	2,187	0.14%
2019/05/30	10	69.10	1	69.00	68.90	9	2,231	0.40%
2019/05/28	1	68.70	0	0.00	68.90	1	2,292	0.04%
2019/05/23	2	65.80	0	0.00	65.70	2	2,299	0.09%
2019/05/15	5	66.70	0	0.00	66.00	5	2,369	0.21%
2019/05/13	1	69.30	7	67.30	65.00	-6	2,366	-0.25%
2019/05/10	6	72.10	43.3	74.19	71.20	-37.3	2,312	-1.61%
2019/05/09	2	77.00	0	0.00	76.40	2	2,228	0.09%
2019/05/08	1	78.00	0	0.00	78.00	1	2,178	0.05%
2019/05/06	1	76.00	0	0.00	76.10	1	2,197	0.05%
2019/05/03	0	0.00	3	78.87	78.10	-3	2,216	-0.14%
2019/05/02	1.3	77.86	0	0.00	77.90	1.3	2,177	0.06%
2019/04/26	2	74.90	0	0.00	74.50	2	2,409	0.08%
2019/04/22	1	74.30	4	73.88	73.50	-3	2,534	-0.12%
2019/04/16	1	74.80	5	75.10	75.80	-4	2,659	-0.15%
2019/04/12	8	76.54	0	0.00	76.40	8	2,654	0.30%
2019/04/11	6	77.00	0	0.00	76.40	6	2,660	0.23%
2019/04/09	0	0.00	5	78.40	78.10	-5	2,686	-0.19%
2019/04/08	15	78.60	0	0.00	78.60	15	2,744	0.55%
2019/04/02	23	77.87	8	78.00	77.30	15	2,723	0.55%
2019/04/01	1	77.60	0	0.00	77.50	1	2,722	0.04%
2019/03/28	0	0.00	1	75.90	76.00	-1	2,744	-0.04%
2019/03/27	1	76.90	0	0.00	76.60	1	2,763	0.04%
2019/03/25	11	76.67	25	76.46	76.40	-14	2,851	-0.49%
2019/03/22	11	78.16	1	79.40	78.10	10	2,902	0.34%
2019/03/21	12	80.42	3	81.80	79.20	9	2,870	0.31%
2019/03/20	2	77.60	0	0.00	78.50	2	2,721	0.07%
2019/03/15	7	78.79	2	77.30	77.30	5	2,810	0.18%
2019/03/14	0	0.00	5	78.88	78.50	-5	2,825	-0.18%
2019/03/13	5	78.68	0	0.00	78.30	5	2,905	0.17%
2019/03/12	0	0.00	9	78.82	77.60	-9	2,904	-0.31%
2019/03/11	0	0.00	2	77.00	78.30	-2	2,904	-0.07%
2019/03/08	6	77.38	135	77.01	76.60	-129	2,901	-4.45%	大賣/鉅額交易
2019/03/07	65	76.05	1	76.60	74.90	64	2,770	2.31%
2019/03/06	32	76.36	1	75.70	75.90	31	2,805	1.11%
2019/03/05	41	77.20	2	77.40	75.80	39	2,873	1.36%
2019/03/04	1	76.50	1	76.50	76.30	0	2,850	0.00%
2019/02/27	0	0.00	1	74.50	74.40	-1	2,825	-0.04%
2019/02/26	0	0.00	2	74.50	74.00	-2	2,839	-0.07%
2019/02/25	0	0.00	1	74.00	73.90	-1	2,855	-0.04%
2019/02/19	1	73.10	0	0.00	73.50	1	3,012	0.03%
2019/02/18	1	71.60	1	71.80	71.50	0	3,041	0.00%
2019/02/15	2	72.75	3	72.93	72.50	-1	3,085	-0.03%
2019/02/13	6	73.55	1	73.30	73.80	5	3,155	0.16%
2019/02/12	2	74.10	2	73.80	73.30	0	3,316	0.00%
2019/02/11	1	75.60	0	0.00	75.00	1	3,353	0.03%
2019/01/30	1	76.30	1	76.90	76.30	0	3,433	0.00%
2019/01/29	1	75.40	1	76.00	76.30	0	3,523	0.00%
2019/01/28	7	75.46	1	75.50	75.50	6	3,617	0.17%
2019/01/25	2	76.05	3	76.10	76.30	-1	3,645	-0.03%
2019/01/24	0	0.00	15	78.70	77.40	-15	3,687	-0.41%
2019/01/23	0	0.00	1	77.60	78.30	-1	3,698	-0.03%
2019/01/22	19	77.98	0	0.00	77.50	19	3,710	0.51%
2019/01/21	0	0.00	12	77.60	77.30	-12	3,709	-0.32%
2019/01/18	13	79.75	15	79.23	77.20	-2	3,689	-0.05%
2019/01/17	3	76.58	4	77.20	78.40	-1	3,472	-0.03%
2019/01/16	5	74.90	0	0.00	74.60	5	3,375	0.15%
2019/01/11	1	72.90	0	0.00	73.50	1	3,444	0.03%
2019/01/10	5	74.04	1	74.00	73.70	4	3,425	0.12%
2019/01/09	2	76.80	0	0.00	76.70	2	3,393	0.06%
2019/01/08	7	76.44	0	0.00	76.10	7	3,392	0.21%
2019/01/04	6	73.00	0	0.00	74.50	6	3,456	0.17%
2019/01/03	0	0.00	1	75.10	74.40	-1	3,460	-0.03%
2019/01/02	1	74.30	0	0.00	74.80	1	3,470	0.03%
2018/12/28	2	74.60	1	75.20	75.00	1	3,484	0.03%
2018/12/27	10	77.00	16	76.64	76.50	-6	3,484	-0.17%
2018/12/25	1	73.60	1	74.40	74.70	0	3,416	0.00%
2018/12/24	0	0.00	10	75.50	75.40	-10	3,407	-0.29%
2018/12/21	10	74.70	13	74.68	76.10	-3	3,426	-0.09%
2018/12/20	2	74.80	5	74.56	73.90	-3	3,477	-0.09%
2018/12/19	3	75.63	6	76.27	74.80	-3	3,462	-0.09%
2018/12/18	3	78.47	3	78.50	77.70	0	3,436	0.00%
2018/12/17	1	79.80	1	80.40	78.70	0	3,408	0.00%
2018/12/13	1	78.50	0	0.00	77.80	1	3,345	0.03%
2018/12/12	0	0.00	2	78.90	78.10	-2	3,326	-0.06%
2018/12/11	2	78.35	0	0.00	78.20	2	3,336	0.06%
2018/12/10	0	0.00	10	75.90	77.00	-10	3,333	-0.30%
2018/12/07	11	74.91	0	0.00	75.70	11	3,292	0.33%
2018/12/06	7	77.51	22	76.70	73.00	-15	3,261	-0.46%
2018/12/05	10	76.15	0	0.00	78.00	10	3,165	0.32%
2018/12/04	0	0.00	2	77.20	77.10	-2	3,163	-0.06%
2018/12/03	0	0.00	3	77.17	77.90	-3	3,156	-0.10%
2018/11/30	0	0.00	2	75.50	76.00	-2	3,114	-0.06%
2018/11/29	0	0.00	1	75.40	74.30	-1	3,089	-0.03%
2018/11/28	0	0.00	3	74.30	74.00	-3	3,045	-0.10%
2018/11/26	0	0.00	1	69.40	71.50	-1	2,978	-0.03%
2018/11/23	0	0.00	1	68.60	68.40	-1	2,966	-0.03%
2018/11/19	7	68.40	6	68.40	69.30	1	2,978	0.03%
2018/11/14	3	66.83	0	0.00	65.50	3	2,898	0.10%
2018/11/13	1	65.10	3	65.73	66.20	-2	2,870	-0.07%
2018/11/12	0	0.00	2	64.70	64.40	-2	2,895	-0.07%
2018/11/09	18	65.63	63	65.83	65.30	-45	2,911	-1.55%
2018/11/08	0	0.00	11	62.90	63.20	-11	2,768	-0.40%
2018/11/07	60	62.83	5	64.00	64.20	55	2,763	1.99%
2018/11/06	6	61.50	0	0.00	61.50	6	2,824	0.21%
2018/11/05	0	0.00	1	60.30	61.60	-1	3,068	-0.03%
2018/11/01	0	0.00	2	59.20	59.10	-2	3,096	-0.06%
2018/10/31	13	53.56	0	0.00	56.90	13	3,100	0.42%
2018/10/30	0	0.00	3	52.50	52.00	-3	3,059	-0.10%
2018/10/29	33	53.41	39	54.10	53.20	-6	3,073	-0.20%
2018/10/26	4	55.45	0	0.00	55.40	4	3,076	0.13%
2018/10/25	22	55.19	1	55.30	55.10	21	3,081	0.68%
2018/10/24	3	56.83	28	56.22	56.60	-25	3,095	-0.81%
2018/10/23	0	0.00	2	57.90	57.60	-2	3,109	-0.06%
2018/10/22	16	58.48	2	58.80	59.50	14	3,102	0.45%
2018/10/19	5	55.54	5	54.92	55.90	0	3,074	0.00%
2018/10/18	1	55.90	14	56.04	55.90	-13	3,094	-0.42%
2018/10/17	3	57.50	1	56.80	56.70	2	3,122	0.06%
2018/10/16	1	55.70	4	55.60	55.70	-3	3,129	-0.10%
2018/10/15	1	54.00	1	54.60	54.50	0	3,111	0.00%
2018/10/12	5	53.00	1	52.30	54.20	4	3,089	0.13%
2018/10/11	1	57.70	4	57.70	57.70	-3	3,012	-0.10%
2018/10/09	0	0.00	2	64.60	64.10	-2	3,001	-0.07%
2018/10/05	2	63.30	0	0.00	62.80	2	3,024	0.07%
2018/10/04	3	67.00	0	0.00	67.00	3	3,004	0.10%
2018/10/01	1	69.00	1	68.90	69.10	0	3,091	0.00%
2018/09/28	0	0.00	5	70.20	69.40	-5	3,137	-0.16%
2018/09/27	1	71.50	3	70.90	69.80	-2	3,194	-0.06%
2018/09/21	0	0.00	1	67.70	67.50	-1	3,171	-0.03%
2018/09/18	0	0.00	1	67.90	68.20	-1	3,231	-0.03%
2018/09/17	2	69.25	0	0.00	68.80	2	3,239	0.06%
2018/09/14	2	67.70	4	68.50	68.70	-2	3,239	-0.06%
2018/09/13	0	0.00	1	66.70	65.50	-1	3,216	-0.03%
2018/09/12	13	65.92	12	64.70	66.00	1	3,248	0.03%
2018/09/10	2	66.00	0	0.00	65.00	2	3,350	0.06%
2018/09/07	6	66.45	7	67.30	66.60	-1	3,380	-0.03%
2018/09/06	18	68.22	0	0.00	68.10	18	3,680	0.49%
2018/09/05	13	67.97	1	68.70	67.60	12	4,069	0.29%
2018/09/04	2	67.95	1	67.90	68.90	1	4,115	0.02%
2018/09/03	12	68.03	26	67.85	68.00	-14	4,216	-0.33%
2018/08/31	11	70.00	0	0.00	70.00	11	4,264	0.26%
2018/08/30	6	69.55	3	69.53	69.40	3	4,345	0.07%
2018/08/29	33	68.66	33	68.45	69.20	0	4,462	0.00%
2018/08/28	10	71.80	36	72.16	71.70	-26	4,382	-0.59%
2018/08/24	0	0.00	2	73.00	72.60	-2	4,492	-0.04%
2018/08/22	4	74.95	0.2	74.00	74.00	3.8	4,731	0.08%
2018/08/21	3	75.63	3	75.70	76.50	0	4,873	0.00%
2018/08/20	6	74.53	2	75.25	75.60	4	5,106	0.08%
2018/08/17	15	75.98	5	75.54	74.70	10	5,578	0.18%
2018/08/16	5	74.90	0	0.00	74.70	5	5,763	0.09%
2018/08/15	2	75.35	3	75.73	75.30	-1	5,826	-0.02%
2018/08/14	0	0.00	1	74.80	75.30	-1	6,040	-0.02%
2018/08/13	6.2	72.28	6	74.18	74.20	0.2	6,279	0.00%
2018/08/10	45	74.26	84	76.34	72.10	-39	6,857	-0.57%
2018/08/07	4	71.80	2	73.40	73.90	2	6,879	0.03%
2018/08/06	23	71.43	0	0.00	72.00	23	6,837	0.34%
2018/08/03	16	69.66	0	0.00	71.60	16	6,880	0.23%
2018/08/02	1	69.20	18	69.08	68.90	-17	6,983	-0.24%
2018/08/01	0	0.00	3	71.10	71.00	-3	6,988	-0.04%
2018/07/31	2	71.60	0	0.00	71.40	2	7,005	0.03%
2018/07/27	1	70.20	1	70.50	70.30	0	7,055	0.00%
2018/07/26	19	70.22	3	69.81	70.20	16	7,211	0.22%
2018/07/25	24	69.65	1	69.80	69.40	23	7,276	0.32%
2018/07/24	4	69.03	1	67.80	68.90	3	7,359	0.04%
2018/07/23	22	66.57	59	66.85	66.50	-37	7,377	-0.50%
2018/07/20	21	68.45	19	69.35	68.10	2	7,387	0.03%
2018/07/19	32	68.97	32.2	69.13	69.10	-0.2	7,408	0.00%
2018/07/18	0	0.00	1	68.80	68.70	-1	7,475	-0.01%
2018/07/16	2	70.40	0	0.00	70.50	2	7,516	0.03%
2018/07/13	3	71.00	3	71.00	70.90	0	7,530	0.00%
2018/07/12	1	70.20	0	0.00	69.60	1	7,555	0.01%
2018/07/11	12	69.70	3	69.53	69.30	9	7,670	0.12%
2018/07/10	28	69.81	34	69.55	70.20	-6	7,735	-0.08%
2018/07/09	16	69.02	0	0.00	70.00	16	7,722	0.21%
2018/07/06	41	67.99	43	68.03	68.50	-2	7,741	-0.03%
2018/07/05	6	66.23	13	68.45	66.10	-7	7,699	-0.09%
2018/07/04	8	70.48	6	72.62	70.40	2	7,711	0.03%
2018/07/03	39	73.13	59	74.23	72.40	-20	7,721	-0.26%
2018/07/02	10	75.22	15	75.85	75.00	-5	7,740	-0.06%
2018/06/29	17	76.40	2	76.15	77.30	15	7,766	0.19%
2018/06/28	11	75.21	78	75.97	75.20	-67	7,827	-0.86%
2018/06/27	0	0.00	2	77.95	76.30	-2	7,895	-0.03%
2018/06/26	66	75.44	15	75.47	77.00	51	7,873	0.65%
2018/06/25	2	75.85	0	0.00	76.30	2	7,899	0.03%
2018/06/22	30	74.85	34	74.52	74.60	-4	7,905	-0.05%
2018/06/21	22	75.95	22	76.14	75.80	0	7,918	0.00%
2018/06/20	57	75.21	167	76.27	75.30	-110	7,923	-1.39%	大賣/鉅額交易
2018/06/19	2	78.75	2	78.10	77.50	0	7,879	0.00%
2018/06/15	5	79.12	2	78.60	79.30	3	7,875	0.04%
2018/06/14	12	82.95	27	80.92	79.00	-15	7,838	-0.19%
2018/06/13	17	81.29	23	82.70	82.70	-6	7,564	-0.08%
2018/06/12	10	77.80	0	0.00	77.70	10	7,416	0.13%
2018/06/11	5	78.46	9	77.39	77.70	-4	7,395	-0.05%
2018/06/08	0	0.00	12	79.43	79.30	-12	7,358	-0.16%
2018/06/07	5	80.34	0	0.00	79.00	5	7,350	0.07%
2018/06/06	5	79.08	3	80.47	81.00	2	7,473	0.03%
2018/06/05	15	78.09	2	77.30	77.20	13	7,371	0.18%
2018/06/04	2	78.85	22	78.56	77.90	-20	7,364	-0.27%
2018/06/01	4	77.30	3	77.33	77.50	1	7,330	0.01%
2018/05/31	32	78.25	28	78.64	76.60	4	7,360	0.05%
2018/05/30	26	78.21	29	77.67	78.30	-3	7,275	-0.04%
2018/05/29	7	78.64	19	78.77	77.70	-12	7,266	-0.17%
2018/05/28	21	82.30	1	80.50	80.70	20	7,153	0.28%
2018/05/25	23	82.53	21	82.92	82.00	2	6,946	0.03%
2018/05/24	14	79.34	9	79.11	78.90	5	6,501	0.08%
2018/05/23	0	0.00	3	76.73	77.70	-3	6,350	-0.05%
2018/05/22	31	77.19	18	77.26	77.80	13	6,445	0.20%
2018/05/21	22	77.11	32	78.59	76.00	-10	6,596	-0.15%
2018/05/18	59	78.12	53	78.54	77.00	6	6,560	0.09%
2018/05/17	170	71.72	33	71.91	75.00	137	5,997	2.28%	大買/鉅額交易
2018/05/16	26	67.74	51	68.29	68.20	-25	5,804	-0.43%
2018/05/15	35	65.66	15	64.76	65.30	20	5,714	0.35%
2018/05/14	40	64.26	59	64.35	64.30	-19	5,849	-0.32%
2018/05/11	39	65.38	2	66.30	65.30	37	5,881	0.63%
2018/05/10	10	62.66	11	63.57	65.30	-1	5,889	-0.02%
2018/05/09	4	61.58	4	61.08	61.90	0	5,813	0.00%
2018/05/08	8	60.73	7	61.01	61.00	1	5,856	0.02%
2018/05/07	15	60.66	23	60.63	60.50	-8	5,994	-0.13%
2018/05/04	4	62.60	5	62.38	61.30	-1	6,015	-0.02%
2018/05/03	25	62.98	22	63.44	62.50	3	6,039	0.05%
2018/05/02	4	64.85	11	65.20	64.40	-7	6,126	-0.11%
2018/04/30	25	64.78	14	63.16	65.60	11	6,211	0.18%
2018/04/27	21	59.20	13	59.41	59.70	8	6,243	0.13%
2018/04/26	8	60.80	6	62.20	59.70	2	6,375	0.03%
2018/04/25	2	61.65	8	61.86	61.90	-6	6,572	-0.09%
2018/04/24	11	61.35	22	61.77	60.90	-11	6,863	-0.16%
2018/04/23	30	65.31	16	66.50	64.80	14	6,873	0.20%
2018/04/20	13	66.30	5	65.60	66.50	8	7,042	0.11%
2018/04/19	35	64.83	7	64.86	65.00	28	7,113	0.39%
2018/04/18	35	64.15	35	63.90	65.30	0	7,182	0.00%
2018/04/17	72	64.29	62	65.93	62.70	10	7,295	0.14%
2018/04/16	25	68.70	40	68.77	68.60	-15	7,952	-0.19%
2018/04/13	15	71.01	13	71.20	71.00	2	8,232	0.02%
2018/04/12	14	71.16	70	71.77	71.20	-56	8,421	-0.66%
2018/04/10	1	74.30	5	73.92	73.00	-4	8,841	-0.05%
2018/04/03	1	77.50	2	76.50	77.60	-1	9,399	-0.01%
2018/03/31	10	78.19	11	78.65	77.80	-1	9,577	-0.01%
2018/03/30	19	77.76	10	77.23	77.90	9	9,588	0.09%
2018/03/29	30	75.38	22	75.26	75.40	8	9,678	0.08%
2018/03/28	25	75.68	8	75.64	75.30	17	9,808	0.17%
2018/03/27	13	75.75	1	76.60	75.50	12	10,046	0.12%
2018/03/26	8	73.83	5	74.18	75.40	3	10,346	0.03%
2018/03/23	27	72.06	46	71.64	72.20	-19	10,551	-0.18%
2018/03/22	3	73.90	1	73.90	73.90	2	10,999	0.02%
2018/03/21	23	75.47	21	75.77	75.00	2	11,374	0.02%
2018/03/20	39	76.45	35	76.53	76.20	4	11,874	0.03%
2018/03/19	34	77.67	17	77.48	77.60	17	12,290	0.14%
2018/03/16	37	78.31	23	77.43	77.10	14	12,824	0.11%
2018/03/15	2	74.95	3	74.87	74.60	-1	13,107	-0.01%
2018/03/14	14	74.51	2	74.60	74.50	12	13,477	0.09%
2018/03/13	22	74.41	15	74.65	74.00	7	13,774	0.05%
2018/03/12	57	74.36	96	74.98	74.30	-39	14,048	-0.28%
2018/03/09	23	71.12	40	71.10	71.10	-17	14,149	-0.12%
2018/03/08	23	70.36	5	70.04	70.80	18	14,178	0.13%
2018/03/07	12	70.15	8	70.85	69.40	4	14,177	0.03%
2018/03/06	3	70.10	0	0.00	70.30	3	14,184	0.02%
2018/03/05	13	70.85	49	71.21	70.70	-36	14,144	-0.25%
2018/03/02	4	73.30	5	73.42	72.10	-1	14,190	-0.01%
2018/03/01	0	0.00	1	72.00	72.00	-1	14,156	-0.01%
2018/02/27	26	71.84	12	71.68	71.10	14	14,174	0.10%
2018/02/26	0	0.00	14	73.00	71.30	-14	14,159	-0.10%
2018/02/23	2	72.50	4	71.75	72.30	-2	14,191	-0.01%
2018/02/22	3	70.90	1	71.80	71.30	2	14,195	0.01%
2018/02/21	79	72.49	32	72.27	71.10	47	14,417	0.33%
2018/02/12	42	78.27	76	78.96	74.90	-34	14,270	-0.24%
2018/02/09	51	78.06	32	76.98	80.70	19	14,139	0.13%
2018/02/08	15	79.99	46	79.86	79.80	-31	14,146	-0.22%
2018/02/07	20	82.41	20	83.66	82.10	0	14,362	0.00%
2018/02/06	21	81.73	23	82.33	82.60	-2	14,472	-0.01%
2018/02/05	14	79.40	0	0.00	86.40	14	14,630	0.10%
2018/02/02	28	84.23	12	83.38	83.50	16	14,973	0.11%
2018/02/01	19	83.61	21	83.72	83.50	-2	15,549	-0.01%
2018/01/31	11	83.12	22	82.60	83.10	-11	15,887	-0.07%
2018/01/30	31	83.52	49	85.68	83.50	-18	16,088	-0.11%
2018/01/29	7	87.00	2	87.50	87.70	5	15,949	0.03%
2018/01/26	17	86.29	16	86.51	86.70	1	15,963	0.01%
2018/01/25	40	88.85	22	90.14	86.70	18	16,193	0.11%
2018/01/24	26	88.56	15	87.88	89.00	11	15,973	0.07%
2018/01/23	18	86.86	9	86.48	87.30	9	15,877	0.06%
2018/01/22	16	87.19	34	87.04	86.50	-18	15,761	-0.11%
2018/01/19	37	85.80	22	86.26	86.50	15	15,617	0.10%
2018/01/18	46	83.42	42	85.61	85.30	4	15,479	0.03%
2018/01/17	16	81.88	10	82.09	81.80	6	15,219	0.04%
2018/01/16	25	81.32	34	80.31	81.90	-9	15,274	-0.06%
2018/01/15	26	82.25	26	82.70	82.80	0	15,235	0.00%
2018/01/12	20	82.23	35	82.43	82.10	-15	15,204	-0.10%
2018/01/11	63	82.40	60	82.95	81.50	3	15,228	0.02%
2018/01/10	56	83.69	91.2	85.95	83.00	-35.2	15,164	-0.23%
2018/01/09	111	90.78	163	88.52	85.00	-52	14,413	-0.36%	大買/大賣/
2018/01/08	14	95.36	8	95.24	94.20	6	14,090	0.04%
2018/01/05	10	93.24	17	93.99	93.90	-7	13,981	-0.05%
2018/01/04	41	90.26	50	90.45	92.30	-9	13,846	-0.06%
2018/01/03	30	94.34	24	94.05	89.70	6	13,736	0.04%
2018/01/02	54	87.23	33	88.93	92.70	21	13,457	0.16%