台塑 (1301)-元富-西松券商分點個股進出

台股 » 個股 » 台塑 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727張
產業
上市塑膠類股
1621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

台塑 (1301)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	69.20	0	0.00	68.30	0.1	7,336	0.00%
2024/05/02	0.1	68.65	0	0.00	68.80	0.1	7,262	0.00%
2024/04/29	0	68.90	1	69.00	69.30	-1	7,295	-0.01%
2024/04/26	0.1	68.15	0	0.00	67.70	0.1	7,305	0.00%
2024/04/25	12.2	67.76	0	0.00	67.90	12.2	7,355	0.17%
2024/04/24	3	68.80	0	0.00	68.80	3	7,414	0.04%
2024/04/23	0	0.00	0	69.40	69.10	0	7,613	0.00%
2024/04/22	0	0.00	0	68.70	69.70	0	7,832	0.00%
2024/04/19	8.5	67.32	0	0.00	67.10	8.5	7,762	0.11%
2024/04/18	1.1	67.51	0	0.00	68.10	1.1	7,638	0.01%
2024/04/17	0	68.00	0	0.00	67.80	0	7,694	0.00%
2024/04/16	1	68.11	0	0.00	68.00	1	7,665	0.01%
2024/04/15	0.1	69.90	0	0.00	69.60	0.1	7,592	0.00%
2024/04/12	4	69.73	0	0.00	69.70	4	7,507	0.05%
2024/04/10	2	72.00	3	72.10	72.00	-1	7,326	-0.01%
2024/04/09	2	71.55	2	71.49	71.50	0	7,318	0.00%
2024/04/08	1	70.30	0	0.00	70.40	1	7,243	0.01%
2024/04/03	1	70.20	0	70.40	70.00	1	7,200	0.01%
2024/04/01	0.1	71.00	35	70.24	70.90	-34.9	7,167	-0.49%
2024/03/29	5	69.10	0	0.00	68.90	5	7,026	0.07%
2024/03/28	2	68.10	10	68.30	68.10	-8	6,964	-0.11%
2024/03/26	0.2	69.20	0	0.00	69.30	0.2	6,941	0.00%
2024/03/25	1	67.50	0	0.00	67.80	1	6,841	0.01%
2024/03/22	3	66.80	10	66.80	67.00	-7	6,816	-0.10%
2024/03/21	1	67.10	0	0.00	67.40	1	6,754	0.01%
2024/03/20	5	66.64	0	0.00	66.80	5	6,750	0.07%
2024/03/19	0	68.10	0	0.00	67.80	0	6,579	0.00%
2024/03/18	3	68.23	0.3	68.60	68.40	2.7	6,539	0.04%
2024/03/15	1	69.00	0	0.00	68.60	1	6,521	0.02%
2024/03/14	0.6	69.17	60.1	69.10	69.30	-59.5	6,386	-0.93%
2024/03/13	2.2	68.27	1	68.50	68.40	1.2	6,336	0.02%
2024/03/08	4.2	68.78	14	68.80	68.60	-9.8	6,093	-0.16%
2024/03/07	0.1	70.00	0	0.00	69.80	0.1	5,894	0.00%
2024/03/06	6	70.60	36	70.50	70.50	-30	5,755	-0.52%
2024/03/05	12.1	70.85	61	70.41	70.40	-49	5,848	-0.84%
2024/03/04	2	70.95	44	71.00	70.80	-42	5,751	-0.73%
2024/03/01	1	71.41	1	71.90	71.60	0	5,705	0.00%
2024/02/29	2	71.70	20	71.60	71.70	-18	5,711	-0.31%
2024/02/27	0	0.00	1	71.50	71.80	-1	5,618	-0.02%
2024/02/26	15	71.90	0	0.00	72.10	15	5,574	0.27%
2024/02/23	0	0.00	2	72.40	72.00	-2	5,564	-0.04%
2024/02/20	4	73.70	0	0.00	73.70	4	5,672	0.07%
2024/02/19	2	73.75	0	0.00	73.80	2	5,777	0.03%
2024/02/16	0	0.00	4	72.50	73.00	-4	5,898	-0.07%
2024/02/15	0	72.40	5	71.70	72.40	-5	5,926	-0.08%
2024/02/02	0	73.50	0	0.00	73.50	0	5,845	0.00%
2024/02/01	2	73.06	0	0.00	73.50	2	5,834	0.03%
2024/01/31	0.1	72.20	0	0.00	72.10	0.1	5,814	0.00%
2024/01/29	1.2	73.52	0	0.00	73.60	1.2	5,780	0.02%
2024/01/26	0	72.00	0	0.00	72.70	0	5,764	0.00%
2024/01/25	1	71.61	0	0.00	71.70	1	5,741	0.02%
2024/01/24	1	71.80	0	0.00	72.10	1	5,753	0.02%
2024/01/19	3	71.37	0	0.00	71.20	3	5,682	0.05%
2024/01/18	3	71.11	0	0.00	71.10	3	5,637	0.05%
2024/01/17	6.4	71.94	2	71.90	71.80	4.4	5,533	0.08%
2024/01/16	3.4	73.83	0	0.00	73.60	3.4	5,375	0.06%
2024/01/15	0	75.80	1	75.50	75.50	-1	5,152	-0.02%
2024/01/12	0.1	76.30	0	0.00	76.00	0.1	5,145	0.00%
2024/01/11	2	75.90	3.2	76.11	75.90	-1.2	5,149	-0.02%
2024/01/09	4	77.83	0	0.00	77.60	4	5,162	0.08%
2024/01/08	1	78.10	6.8	78.24	78.10	-5.8	5,142	-0.11%
2024/01/05	3	78.10	1	78.50	78.10	2	5,182	0.04%
2024/01/04	3	78.27	0	0.00	78.30	3	5,272	0.06%
2024/01/03	3	78.07	9	78.14	78.10	-6	5,384	-0.11%
2024/01/02	0	79.20	0	0.00	79.20	0	5,330	0.00%
2023/12/29	1	79.20	0	0.00	79.20	1	5,367	0.02%
2023/12/26	2	78.80	0	0.00	78.80	2	5,502	0.04%
2023/12/25	3	78.67	0	0.00	78.70	3	5,532	0.05%
2023/12/22	1	78.80	1	78.80	78.80	0	5,585	0.00%
2023/12/19	0	80.30	0	0.00	79.80	0	5,534	0.00%
2023/12/18	0	80.40	0	0.00	80.50	0	5,566	0.00%
2023/12/15	2	79.80	0	0.00	79.70	2	5,553	0.04%
2023/12/14	0.1	79.80	1	79.40	79.80	-0.9	5,408	-0.02%
2023/12/13	2	79.05	0	0.00	78.90	2	5,400	0.04%
2023/12/12	0.2	79.60	0	0.00	79.60	0.2	5,503	0.00%
2023/12/08	0	80.00	0	0.00	80.00	0	5,586	0.00%
2023/12/06	1	80.40	0	0.00	80.40	1	5,626	0.02%
2023/12/05	1	80.40	0	0.00	80.70	1	5,654	0.02%
2023/12/04	0	80.90	0	0.00	80.90	0	5,647	0.00%
2023/12/01	0	80.80	0	0.00	80.70	0	5,656	0.00%
2023/11/29	1	81.60	0	0.00	81.40	1	5,609	0.02%
2023/11/21	1	81.00	4	81.48	81.90	-3	5,819	-0.05%
2023/11/20	0	80.80	0	0.00	80.80	0	5,806	0.00%
2023/11/17	0	0.00	3	80.87	80.80	-3	5,837	-0.05%
2023/11/16	0	81.20	5	80.44	81.20	-5	5,852	-0.09%
2023/11/15	0.2	79.09	1	79.10	79.90	-0.8	5,819	-0.01%
2023/11/14	0	0.00	1	77.50	77.80	-1	5,766	-0.02%
2023/11/13	1	77.40	0.1	77.90	77.50	0.9	5,872	0.02%
2023/11/09	0	78.30	0	0.00	78.30	0	6,054	0.00%
2023/11/03	3	77.77	0	0.00	77.90	3	6,084	0.05%
2023/11/02	1	77.20	0	0.00	77.20	1	6,087	0.02%
2023/11/01	1	76.81	0	0.00	76.80	1	6,086	0.02%
2023/10/31	1	77.20	0	0.00	77.00	1	6,093	0.02%
2023/10/30	2	77.30	0	0.00	77.20	2	6,107	0.03%
2023/10/27	1	77.20	0	0.00	77.20	1	6,147	0.02%
2023/10/26	1	77.10	0	0.00	77.10	1	6,183	0.02%
2023/10/25	1	77.90	0	0.00	77.80	1	6,158	0.02%
2023/10/24	0.2	77.90	0	0.00	77.80	0.2	6,201	0.00%
2023/10/23	2.3	78.24	1	78.20	78.10	1.3	6,203	0.02%
2023/10/20	0	79.10	0	0.00	78.60	0	6,267	0.00%
2023/10/19	1	79.40	0	0.00	79.30	1	6,383	0.02%
2023/10/18	2	79.20	0	0.00	80.10	2	6,475	0.03%
2023/10/16	1	80.30	0	0.00	80.30	1	6,457	0.02%
2023/10/13	2	80.05	0	0.00	80.50	2	6,557	0.03%
2023/10/12	1	80.30	0	0.00	80.70	1	6,606	0.02%
2023/10/11	1	79.50	1	79.80	79.60	0	6,622	0.00%
2023/10/06	0	79.00	0	0.00	78.80	0	6,605	0.00%
2023/10/05	2	78.70	10	78.70	78.70	-8	6,688	-0.12%
2023/10/04	4.1	78.26	0	0.00	78.40	4.1	6,753	0.06%
2023/10/03	0	79.27	0	0.00	79.10	0	6,774	0.00%
2023/10/02	1	79.70	0	0.00	79.60	1	6,925	0.01%
2023/09/28	1.1	79.62	0	0.00	79.80	1.1	7,083	0.02%
2023/09/27	2	79.70	0	0.00	79.80	2	7,084	0.03%
2023/09/21	0	81.50	0	0.00	81.20	0	7,437	0.00%
2023/09/20	1	82.40	0	0.00	82.40	1	7,538	0.01%
2023/09/19	0	82.50	0	0.00	82.40	0	7,811	0.00%
2023/09/18	1	82.40	3	82.10	82.30	-2	7,966	-0.03%
2023/09/15	1	82.32	0	0.00	83.30	1	8,020	0.01%
2023/09/12	10	82.10	0	0.00	82.40	10	8,438	0.12%
2023/09/11	0	0.00	1	82.30	82.40	-1	8,423	-0.01%
2023/09/06	0.2	81.40	0	0.00	81.20	0.2	8,485	0.00%
2023/09/05	0	0.00	1	81.80	82.00	-1	8,483	-0.01%
2023/09/04	0	81.50	7	80.90	81.50	-7	8,539	-0.08%
2023/09/01	0.1	80.40	0	0.00	80.20	0.1	8,553	0.00%
2023/08/30	2	80.05	0	0.00	80.30	2	8,597	0.02%
2023/08/29	1	79.50	0.7	80.30	80.30	0.3	8,620	0.00%
2023/08/28	1.1	79.71	6	79.57	79.60	-4.9	8,671	-0.06%
2023/08/25	2	79.40	0	0.00	79.30	2	9,123	0.02%
2023/08/24	1.1	79.27	0	0.00	79.70	1.1	9,140	0.01%
2023/08/23	1	79.60	0	0.00	79.40	1	9,096	0.01%
2023/08/22	4	79.78	0	0.00	79.90	4	9,077	0.04%
2023/08/21	0.1	80.34	0	0.00	80.10	0.1	9,035	0.00%
2023/08/18	0	0.00	2	80.30	80.30	-2	8,993	-0.02%
2023/08/17	0	79.50	0	0.00	79.80	0	8,949	0.00%
2023/08/16	4	81.30	1	81.00	80.90	3	8,840	0.03%
2023/08/15	1	82.50	3	83.00	82.40	-2	8,753	-0.02%
2023/08/14	1.2	83.03	0	0.00	83.00	1.2	8,780	0.01%
2023/08/10	0	0.00	4	84.55	84.50	-4	8,896	-0.04%
2023/08/09	1	83.90	2	84.10	84.30	-1	8,882	-0.01%
2023/08/08	1	84.20	0.2	84.20	83.70	0.8	8,927	0.01%
2023/08/07	1	84.00	0	0.00	84.20	1	8,920	0.01%
2023/08/04	0	0.00	0.1	84.10	84.00	-0.1	8,942	0.00%
2023/08/02	1	84.00	0	0.00	83.50	1	8,934	0.01%
2023/08/01	0.2	84.13	2	84.05	84.20	-1.8	8,853	-0.02%
2023/07/31	0	0.00	1	83.70	83.20	-1	8,776	-0.01%
2023/07/25	1	82.20	40	82.10	82.10	-39	8,680	-0.45%
2023/07/21	3	82.60	0	0.00	82.60	3	8,577	0.03%
2023/07/20	0	83.40	0	0.00	83.20	0	8,544	0.00%
2023/07/19	0	83.00	0	0.00	82.80	0	8,529	0.00%
2023/07/18	1.3	82.99	0	0.00	82.90	1.3	8,488	0.02%
2023/07/17	2	83.20	0	0.00	83.10	2	8,403	0.02%
2023/07/14	0	0.00	10	83.70	83.70	-10	8,378	-0.12%
2023/07/13	1	82.50	0	0.00	82.70	1	8,312	0.01%
2023/07/11	3	82.37	0	0.00	82.40	3	8,211	0.04%
2023/07/10	5	82.46	3	82.70	82.30	2	8,154	0.02%
2023/07/07	4	82.20	0	0.00	82.00	4	8,054	0.05%
2023/07/06	6	83.85	1	84.10	83.20	5	7,874	0.06%
2023/07/05	3	84.77	0	0.00	84.70	3	7,691	0.04%
2023/07/04	3	85.03	1	85.30	84.70	2	7,658	0.03%
2023/07/03	5.1	85.85	1	86.30	85.60	4.1	7,560	0.05%
2023/06/30	8	86.03	0	0.00	85.70	8	7,521	0.11%
2023/06/29	1.1	86.50	0	0.00	86.20	1.1	7,427	0.01%
2023/06/28	7.5	86.22	0	0.00	86.20	7.5	7,356	0.10%
2023/06/27	11	87.75	0.8	88.30	87.00	10.3	7,266	0.14%
2023/06/26	16.1	92.30	3	92.00	92.00	13.1	7,019	0.19%
2023/06/21	0.2	92.70	0	0.00	92.80	0.2	6,899	0.00%
2023/06/20	0	92.05	40	92.35	92.60	-40	6,850	-0.58%
2023/06/19	6	91.82	1	92.92	91.60	5	6,731	0.07%
2023/06/16	2.2	92.79	0	0.00	92.50	2.2	6,522	0.03%
2023/06/15	0	94.00	2	94.10	94.10	-2	6,242	-0.03%
2023/06/13	0	0.00	20	93.60	93.70	-20	6,352	-0.31%
2023/06/09	0	0.00	3	94.30	94.10	-3	6,353	-0.05%
2023/06/07	0	0.00	1	94.20	94.00	-1	6,346	-0.02%
2023/06/05	0	93.70	0	0.00	94.00	0	6,198	0.00%
2023/06/02	0.3	93.80	0	0.00	93.70	0.3	6,137	0.00%
2023/06/01	1	93.30	0	0.00	93.30	1	6,111	0.02%
2023/05/30	14.1	93.00	0	0.00	93.50	14.1	5,554	0.25%
2023/05/24	11	93.01	1	93.90	93.90	10	5,556	0.18%
2023/05/23	0	0.00	1	93.50	93.50	-1	5,544	-0.02%
2023/05/22	2.1	93.36	0	0.00	93.50	2.1	5,493	0.04%
2023/05/18	2	93.60	0.3	93.50	94.30	1.7	5,329	0.03%
2023/05/17	0	0.00	20	93.90	94.30	-20	5,298	-0.38%
2023/05/16	1	92.80	0	0.00	93.10	1	5,232	0.02%
2023/05/15	0	92.40	0	0.00	92.90	0	5,163	0.00%
2023/05/10	1	93.10	0	0.00	93.80	1	5,068	0.02%
2023/05/09	0.1	93.48	0	0.00	94.00	0.1	5,037	0.00%
2023/05/03	0	93.60	0	0.00	93.60	0	5,169	0.00%
2023/05/02	0	93.50	0	0.00	93.90	0	5,287	0.00%
2023/04/28	0	0.00	1.6	93.76	93.90	-1.6	5,393	-0.03%
2023/04/26	0	0.00	5	92.54	93.60	-5	5,327	-0.09%
2023/04/24	0	0.00	3	93.30	93.00	-3	5,197	-0.06%
2023/04/21	0.1	92.70	0	0.00	92.50	0.1	5,192	0.00%
2023/04/20	10	92.25	0	0.00	92.10	10	5,148	0.19%
2023/04/19	3	92.80	0	0.00	92.50	3	5,188	0.06%
2023/04/18	3	93.40	0	0.00	93.00	3	5,141	0.06%
2023/04/17	0	94.00	0	94.00	94.00	0	5,158	0.00%
2023/04/14	0	0.00	2	93.55	93.30	-2	5,117	-0.04%
2023/04/13	0	0.00	0	92.62	93.10	0	5,134	0.00%
2023/04/07	0	91.20	0	0.00	90.80	0	5,063	0.00%
2023/04/06	3.1	91.28	0	0.00	91.40	3.1	5,029	0.06%
2023/03/31	1	91.90	0	0.00	91.80	1	5,033	0.02%
2023/03/28	0	0.00	1	92.20	92.30	-1	5,513	-0.02%
2023/03/27	2	91.80	4	91.70	91.80	-2	5,690	-0.04%
2023/03/23	0	0.00	5	91.00	91.40	-5	6,108	-0.08%
2023/03/22	0	0.00	2	90.80	90.90	-2	6,162	-0.03%
2023/03/17	1	88.90	0	0.00	90.70	1	6,345	0.02%
2023/03/16	0.1	88.60	0	0.00	88.50	0.1	6,266	0.00%
2023/03/15	1	89.10	0	0.00	89.00	1	6,268	0.02%
2023/03/13	13	89.50	0	0.00	90.10	13	6,365	0.20%
2023/03/09	1	91.00	0	0.00	90.60	1	6,418	0.02%
2023/03/07	3	91.10	0	0.00	91.40	3	6,490	0.05%
2023/03/01	2.5	90.22	0	0.00	90.20	2.5	6,640	0.04%
2023/02/23	1	91.30	0	0.00	91.30	1	6,605	0.02%
2023/02/21	0	0.00	3	91.30	91.30	-3	6,556	-0.05%
2023/02/16	0	0.00	0.1	90.00	89.70	-0.1	6,870	0.00%
2023/02/15	0	89.60	0	0.00	89.60	0	6,983	0.00%
2023/02/14	0	0.00	3	90.53	90.60	-3	6,949	-0.04%
2023/02/08	0	0.00	1	89.30	89.40	-1	7,083	-0.01%
2023/02/06	1.1	88.60	0	0.00	88.40	1.1	7,170	0.02%
2023/02/03	1	88.40	0	0.00	88.60	1	7,161	0.01%
2023/02/02	10	88.70	0	0.00	89.00	10	7,184	0.14%
2023/02/01	2	88.90	0	0.00	88.90	2	7,152	0.03%
2023/01/30	0	0.00	2	89.50	90.00	-2	7,070	-0.03%
2023/01/16	0	88.30	0	0.00	88.30	0	6,976	0.00%
2023/01/09	0.1	88.40	10	88.80	88.90	-9.9	7,691	-0.13%
2023/01/06	1	88.00	0	0.00	88.00	1	7,752	0.01%
2023/01/05	0	0.00	0.2	87.10	87.50	-0.2	8,088	0.00%
2023/01/04	0	86.60	0	0.00	86.60	0	8,413	0.00%
2023/01/03	0	87.00	0	0.00	87.00	0	8,539	0.00%
2022/12/28	0	87.10	0	0.00	86.90	0	8,733	0.00%
2022/12/27	1	87.20	0	0.00	87.20	1	8,734	0.01%
2022/12/23	2	86.05	0	0.00	86.80	2	8,896	0.02%
2022/12/20	1	85.50	0	0.00	85.30	1	8,783	0.01%
2022/12/19	4	86.45	0	0.00	86.30	4	8,717	0.05%
2022/12/15	1	87.63	2	88.75	88.90	-1	8,295	-0.01%
2022/12/14	1	86.90	1	87.50	87.20	0	8,184	0.00%
2022/12/13	2.2	86.76	0	0.00	86.30	2.2	8,153	0.03%
2022/12/12	0	86.64	0	0.00	86.70	0	8,252	0.00%
2022/12/08	1	87.30	0	0.00	87.30	1	9,540	0.01%
2022/12/07	0	0.00	6	88.18	88.10	-6	9,661	-0.06%
2022/12/06	4	88.28	0	0.00	87.30	4	9,655	0.04%
2022/12/05	2.1	89.02	0	0.00	89.10	2.1	9,593	0.02%
2022/12/02	1	89.90	0	0.00	89.10	1	9,596	0.01%
2022/11/29	0.1	89.00	0	0.00	88.90	0.1	9,597	0.00%
2022/11/25	0	0.00	1	89.40	89.90	-1	9,757	-0.01%
2022/11/24	0	0.00	1	89.70	89.70	-1	9,761	-0.01%
2022/11/21	0	0.00	1	87.40	88.00	-1	9,853	-0.01%
2022/11/17	5	87.30	0	0.00	87.40	5	9,804	0.05%
2022/11/15	0	88.60	0	0.00	88.60	0	9,719	0.00%
2022/11/14	0	89.00	2	88.85	89.10	-2	9,656	-0.02%
2022/11/11	0.1	87.30	0	0.00	87.70	0.1	9,505	0.00%
2022/11/10	0	0.00	0.1	85.80	86.00	-0.1	9,435	0.00%
2022/11/08	0	85.50	0	0.00	85.50	0	9,425	0.00%
2022/11/07	0	84.60	3	84.50	84.60	-3	9,433	-0.03%
2022/11/04	1	82.50	0	82.90	82.90	1	9,430	0.01%
2022/11/03	0.2	82.70	0	0.00	82.80	0.2	9,447	0.00%
2022/11/01	1	83.40	0	0.00	83.30	1	9,367	0.01%
2022/10/31	2	83.10	0	0.00	83.10	2	9,418	0.02%
2022/10/28	0	0.00	3	83.20	82.90	-3	9,585	-0.03%
2022/10/27	1	82.90	0	0.00	82.50	1	9,654	0.01%
2022/10/21	1	82.00	11	81.38	81.80	-10	9,701	-0.10%
2022/10/20	15	80.30	15	80.63	80.80	0	9,624	0.00%
2022/10/19	0	0.00	20	81.00	80.20	-20	9,275	-0.22%
2022/10/18	20	80.40	0	0.00	80.90	20	9,215	0.22%
2022/10/17	0.2	79.60	0	0.00	80.60	0.2	9,241	0.00%
2022/10/14	0	0.00	1	80.40	79.90	-1	9,316	-0.01%
2022/10/13	3.1	78.41	0	0.00	78.90	3.1	9,360	0.03%
2022/10/12	6.1	81.31	0	0.00	80.80	6.1	9,170	0.07%
2022/10/11	2	84.95	1	84.90	84.50	1	8,910	0.01%
2022/10/07	1	85.60	0	0.00	85.10	1	8,876	0.01%
2022/10/06	3	86.37	0	0.00	86.10	3	8,904	0.03%
2022/09/30	0	0.00	1.3	86.45	86.60	-1.3	9,474	-0.01%
2022/09/29	0	85.70	1	85.20	85.70	-1	9,850	-0.01%
2022/09/28	1	84.30	1	84.50	84.80	0	10,216	0.00%
2022/09/26	2	85.70	0	0.00	86.00	2	10,965	0.02%
2022/09/23	2.1	86.80	1	86.90	86.60	1.1	11,047	0.01%
2022/09/22	0	85.70	0	0.00	85.90	0	11,152	0.00%
2022/09/20	0	86.40	0	0.00	86.10	0	11,281	0.00%
2022/09/19	1	85.42	1	86.90	85.50	0	11,293	0.00%
2022/09/16	15	86.89	2	87.40	86.50	13	11,213	0.12%
2022/09/14	2.2	88.32	0	0.00	88.10	2.2	9,981	0.02%
2022/09/12	0	0.00	0.9	89.60	89.40	-0.9	10,050	-0.01%
2022/09/08	2	87.66	0	0.00	88.30	2	10,178	0.02%
2022/09/07	4	88.45	0	0.00	88.30	4	10,164	0.04%
2022/09/05	2	88.70	0	0.00	89.30	2	10,151	0.02%
2022/09/02	10	89.09	1	89.00	88.80	9	10,165	0.09%
2022/09/01	1	89.90	0	0.00	90.00	1	10,051	0.01%
2022/08/31	0.1	91.10	0	0.00	91.10	0.1	9,984	0.00%
2022/08/29	0	0.00	6	91.70	91.30	-6	9,946	-0.06%
2022/08/22	1	94.20	1	94.00	94.90	0	10,726	0.00%
2022/08/15	0	94.50	0	0.00	94.50	0	10,889	0.00%
2022/08/12	1	93.70	1	93.70	93.80	0	10,944	0.00%
2022/08/09	0	91.00	1	90.40	90.90	-1	11,003	-0.01%
2022/08/05	6	91.10	0	0.00	91.00	6	11,228	0.05%
2022/08/04	1.1	91.40	1	90.10	90.90	0.1	11,252	0.00%
2022/08/03	0	0.00	1	91.00	91.70	-1	11,106	-0.01%
2022/08/02	1.1	90.52	1	90.70	91.60	0.1	11,103	0.00%
2022/07/27	1	89.50	0	0.00	90.20	1	10,993	0.01%
2022/07/26	0	0.00	1	90.10	90.30	-1	10,952	-0.01%
2022/07/25	0	0.00	1	90.20	90.30	-1	10,920	-0.01%
2022/07/22	1	88.10	0	0.00	87.90	1	10,914	0.01%
2022/07/20	2	88.70	0	0.00	87.80	2	10,764	0.02%
2022/07/19	0	88.80	0	0.00	88.60	0	10,689	0.00%
2022/07/18	0	0.00	1	87.50	88.00	-1	10,611	-0.01%
2022/07/15	0	86.90	0	0.00	86.60	0	10,582	0.00%
2022/07/14	0	0.00	5	86.86	87.00	-5	10,588	-0.05%
2022/07/13	3	86.80	0	0.00	85.70	3	10,502	0.03%
2022/07/12	1	85.40	0	0.00	85.40	1	10,277	0.01%
2022/07/11	0	85.30	0	0.00	84.90	0	10,133	0.00%
2022/07/08	6	84.92	0	0.00	85.00	6	10,017	0.06%
2022/07/07	0.1	85.02	0	0.00	84.60	0.1	9,785	0.00%
2022/07/06	6	88.13	0	0.00	87.00	6	9,401	0.06%
2022/07/05	81	94.98	0	0.00	94.00	81	9,018	0.90%
2022/07/04	1	107.50	2	106.50	107.50	-1	8,424	-0.01%
2022/07/01	0	0.00	0.3	108.50	108.00	-0.3	8,220	0.00%
2022/06/29	0	0.00	10	110.00	109.50	-10	8,045	-0.12%
2022/06/28	1	109.00	0	0.00	109.50	1	7,922	0.01%
2022/06/27	0	0.00	1	110.00	109.50	-1	7,924	-0.01%
2022/06/24	1	109.00	0	0.00	109.00	1	7,945	0.01%
2022/06/23	0	107.50	0	0.00	108.00	0	7,887	0.00%
2022/06/22	0	0.00	1	108.00	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	150	107.50	108.50	-150	7,831	-1.92%	大賣/鉅額交易
2022/06/17	1	106.00	0	0.00	106.50	1	7,664	0.01%
2022/06/16	0	0.00	1	106.50	106.50	-1	7,592	-0.01%
2022/06/15	0	107.00	0	0.00	106.50	0	7,705	0.00%
2022/06/09	1	107.50	0	0.00	108.00	1	7,951	0.01%
2022/06/02	0	0.00	0.1	107.00	107.00	-0.1	8,370	0.00%
2022/06/01	0	0.00	2	106.50	106.50	-2	8,506	-0.02%
2022/05/30	0	0.00	1	107.00	106.50	-1	8,037	-0.01%
2022/05/26	0	0.00	0	105.50	105.00	0	8,141	0.00%
2022/05/19	0	0.00	3	103.50	103.00	-3	8,316	-0.04%
2022/05/16	0	103.00	0	0.00	102.50	0	8,437	0.00%
2022/05/13	0	0.00	6	102.50	102.50	-6	8,435	-0.07%
2022/05/12	10	101.45	0	0.00	100.50	10	8,299	0.12%
2022/05/11	5	102.00	0.5	103.00	102.00	4.5	8,256	0.05%
2022/05/10	0.5	103.00	0	0.00	103.50	0.5	8,259	0.01%
2022/05/09	3	104.17	0	0.00	103.50	3	8,273	0.04%
2022/05/06	1	105.00	0	0.00	105.50	1	8,259	0.01%
2022/05/05	1	106.00	0	0.00	106.00	1	8,321	0.01%
2022/05/03	0	0.00	5	106.00	106.00	-5	8,432	-0.06%
2022/04/26	1	105.00	0	105.50	105.50	1	8,441	0.01%
2022/04/22	0	0.00	1	107.00	107.00	-1	8,304	-0.01%
2022/04/21	0	0.00	3	107.00	107.00	-3	8,259	-0.04%
2022/04/15	0	105.50	0	0.00	105.00	0	8,397	0.00%
2022/04/13	1	105.50	0	0.00	105.50	1	8,456	0.01%
2022/04/11	4	105.00	0	0.00	105.50	4	8,370	0.05%
2022/04/08	1	105.50	0	0.00	106.50	1	8,347	0.01%
2022/04/07	0	0.00	5	106.50	106.50	-5	8,303	-0.06%
2022/04/01	5	106.00	0	0.00	107.00	5	8,206	0.06%
2022/03/29	1	105.50	0	0.00	105.50	1	8,022	0.01%
2022/03/28	0	0.00	0.1	106.50	105.50	-0.1	7,953	0.00%
2022/03/25	0.1	107.00	1	107.00	106.50	-1	7,916	-0.01%
2022/03/24	1	106.50	0	0.00	107.00	1	7,876	0.01%
2022/03/23	4	107.38	0	0.00	107.50	4	7,922	0.05%
2022/03/18	2	105.75	0	0.00	106.00	2	8,004	0.02%
2022/03/16	3.1	104.85	0	0.00	106.00	3.1	7,773	0.04%
2022/03/15	0	106.50	0	0.00	106.00	0	7,648	0.00%
2022/03/14	11	106.45	0	0.00	106.50	11	7,660	0.14%
2022/03/03	0	0.00	22	109.00	109.00	-22	7,095	-0.31%
2022/03/02	30	109.00	10	109.00	108.50	20	7,035	0.28%
2022/03/01	0	0.00	14	108.07	108.00	-14	6,869	-0.20%
2022/02/22	0	0.00	1	104.50	104.00	-1	6,939	-0.01%
2022/02/21	0	0.00	1	105.00	105.00	-1	6,927	-0.01%
2022/02/17	0	105.50	0	0.00	105.50	0	7,043	0.00%
2022/02/16	0.1	105.50	1	106.50	106.50	-0.9	6,983	-0.01%
2022/02/10	0	0.00	0.7	106.50	106.50	-0.7	7,207	-0.01%
2022/02/07	0	0.00	2	106.75	107.00	-2	7,354	-0.03%
2022/01/25	1.1	103.50	0	0.00	104.50	1.1	7,448	0.01%
2022/01/20	0	0.00	2	107.50	107.50	-2	7,587	-0.03%
2022/01/19	0.3	107.50	0	0.00	106.00	0.3	7,649	0.00%
2022/01/18	0	0.00	4	106.75	106.50	-4	7,665	-0.05%
2022/01/17	0.2	106.50	0	0.00	106.00	0.2	7,731	0.00%
2022/01/14	3.6	107.35	2	108.00	107.00	1.6	7,856	0.02%
2022/01/13	1	109.50	0	0.00	108.50	1	8,103	0.01%
2022/01/12	0	0.00	4	107.13	109.00	-4	8,218	-0.05%
2022/01/11	1	105.50	0	0.00	106.00	1	8,138	0.01%
2022/01/10	1	105.00	0	0.00	105.50	1	8,211	0.01%
2022/01/06	0	0.00	3	106.00	106.50	-3	8,455	-0.04%
2021/12/21	0	0.00	1	103.50	103.50	-1	11,654	-0.01%
2021/12/20	0	102.00	1	102.00	102.00	-1	12,136	-0.01%
2021/12/17	0	0.00	0.3	103.00	103.00	-0.3	12,381	0.00%
2021/12/16	1.3	101.60	0	0.00	101.50	1.3	12,350	0.01%
2021/12/14	0.1	103.50	0	0.00	103.50	0.1	12,313	0.00%
2021/12/03	1	103.00	0	0.00	103.50	1	12,462	0.01%
2021/11/29	0	0.00	4	103.00	103.00	-4	12,270	-0.03%
2021/11/26	1	103.50	0	0.00	103.50	1	12,251	0.01%
2021/11/25	4	105.00	0	0.00	105.00	4	12,261	0.03%
2021/11/24	0	0.00	50	106.00	106.00	-50	12,315	-0.41%
2021/11/22	50	104.87	1	105.00	104.50	49	12,227	0.40%
2021/11/19	1	104.00	1	105.00	103.50	0	12,136	0.00%
2021/11/18	0	0.00	1	107.00	107.00	-1	11,918	-0.01%
2021/11/17	12	105.00	0	0.00	106.00	12	11,820	0.10%
2021/11/15	1.1	106.54	0	0.00	107.00	1.1	11,682	0.01%
2021/11/12	5	107.00	0	0.00	107.50	5	11,647	0.04%
2021/11/11	5	105.40	0	0.00	105.50	5	11,592	0.04%
2021/11/10	1	108.00	1	107.00	107.00	0	11,432	0.00%
2021/11/09	1	108.50	1	108.00	107.50	0	11,333	0.00%
2021/11/08	2	109.75	1	110.00	110.00	1	11,165	0.01%
2021/11/05	1	107.00	0	0.00	107.00	1	11,022	0.01%
2021/11/02	0	0.00	0.1	107.00	106.50	-0.1	10,863	0.00%
2021/10/28	1	107.50	0	0.00	108.00	1	10,504	0.01%
2021/10/27	0	110.00	0	0.00	111.00	0	10,432	0.00%
2021/10/26	0	110.00	0	0.00	110.00	0	10,494	0.00%
2021/10/22	8.1	109.94	0.2	110.00	110.00	7.9	10,514	0.08%
2021/10/21	1	112.00	2.1	112.02	113.50	-1.1	10,413	-0.01%
2021/10/20	1	110.50	4	111.00	113.50	-3	10,215	-0.03%
2021/10/18	2	114.00	0	0.00	115.00	2	9,959	0.02%
2021/10/15	1	112.50	2	113.75	114.50	-1	9,956	-0.01%
2021/10/14	1.2	113.46	2	113.50	114.00	-0.8	9,855	-0.01%
2021/10/13	4.2	117.50	5	117.50	115.50	-0.8	9,741	-0.01%
2021/10/12	1	118.00	1	117.50	117.50	0	9,496	0.00%
2021/10/08	0	0.00	1	118.00	118.00	-1	9,317	-0.01%
2021/10/07	0	0.00	6.1	116.60	118.00	-6.1	9,224	-0.07%
2021/10/06	140	117.62	139.1	117.88	118.00	0.9	9,030	0.01%	大買/大賣/
2021/10/05	13.5	114.40	18	114.78	115.00	-4.5	8,643	-0.05%
2021/10/04	1.2	110.58	8	111.50	111.00	-6.8	8,390	-0.08%
2021/10/01	10.3	109.24	0	0.00	110.00	10.3	8,267	0.12%
2021/09/30	61	112.49	61	112.19	113.50	0	8,093	0.00%
2021/09/29	487	114.02	489	114.42	113.50	-2	7,876	-0.03%	大買/大賣/
2021/09/28	3	111.50	28	113.29	114.00	-25	7,485	-0.33%
2021/09/27	22	111.45	5	111.50	111.50	17	7,240	0.24%
2021/09/24	0	0.00	4	105.63	106.00	-4	6,848	-0.06%
2021/09/22	3	101.00	0	0.00	100.00	3	6,646	0.05%
2021/09/17	1	102.50	0	0.00	102.00	1	6,607	0.02%
2021/09/16	0	0.00	10	103.25	103.00	-10	6,553	-0.15%
2021/09/14	10.1	102.24	0	0.00	102.00	10.1	6,401	0.16%
2021/09/01	4	100.03	0	0.00	100.00	4	6,405	0.06%
2021/08/30	0	102.00	0	0.00	102.50	0	6,397	0.00%
2021/08/26	0	98.90	0.6	98.90	98.90	-0.6	6,430	-0.01%
2021/08/25	2	98.15	0	0.00	99.50	2	6,564	0.03%
2021/08/18	0	0.00	1	98.80	99.50	-1	6,825	-0.01%
2021/08/16	0.1	99.20	0	0.00	99.30	0.1	6,951	0.00%
2021/08/13	2	98.80	0	0.00	99.80	2	6,969	0.03%
2021/08/10	1	99.70	0.4	100.00	99.50	0.6	7,258	0.01%
2021/08/09	3	101.00	1	100.50	101.50	2	7,385	0.03%
2021/08/02	0	101.00	1	102.00	102.00	-1	8,469	-0.01%
2021/07/30	1.6	99.86	0	0.00	99.80	1.6	9,101	0.02%
2021/07/28	0	100.00	0	0.00	100.00	0	9,444	0.00%
2021/07/27	0	99.60	0	0.00	99.70	0	9,707	0.00%
2021/07/26	3	99.63	0	0.00	99.40	3	9,838	0.03%
2021/07/20	1	101.00	0	0.00	101.50	1	10,028	0.01%
2021/07/16	0	0.00	2	104.50	104.50	-2	10,397	-0.02%
2021/07/15	1	103.50	0	0.00	104.00	1	10,565	0.01%
2021/07/14	0.1	103.00	0	0.00	103.50	0.1	10,713	0.00%
2021/07/07	2	104.50	0	0.00	105.00	2	11,659	0.02%
2021/07/06	1	105.50	0	0.00	106.00	1	11,785	0.01%
2021/07/05	2	107.00	12	107.00	107.50	-10	11,944	-0.08%
2021/07/02	10	105.75	0	106.50	105.00	10	11,846	0.08%
2021/07/01	1	103.00	0	0.00	104.00	1	11,708	0.01%
2021/06/30	0	102.00	0	0.00	103.00	0	11,629	0.00%
2021/06/28	0	103.00	0	0.00	103.00	0	11,566	0.00%
2021/06/25	0.1	104.00	0	0.00	104.00	0.1	11,585	0.00%
2021/06/22	0	0.00	1	102.00	102.00	-1	11,630	-0.01%
2021/06/21	1	100.00	0	0.00	100.00	1	11,629	0.01%
2021/06/15	0.1	104.00	0	0.00	104.00	0.1	12,051	0.00%
2021/06/10	0	0.00	0.1	104.50	105.50	-0.1	12,319	0.00%
2021/06/08	0	0.00	1	104.50	104.00	-1	12,376	-0.01%
2021/06/07	0	0.00	2	106.50	106.50	-2	12,535	-0.02%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/02	0	0.00	2	105.99	106.00	-2	12,873	-0.02%
2021/05/31	3.4	101.68	3	102.50	103.50	0.4	13,056	0.00%
2021/05/27	0	0.00	1	100.50	101.00	-1	13,310	-0.01%
2021/05/26	0	101.00	0	0.00	101.50	0	13,447	0.00%
2021/05/25	0	0.00	0.1	102.38	102.50	-0.1	13,572	0.00%
2021/05/24	0	0.00	4	99.33	98.90	-4	13,657	-0.03%
2021/05/21	0	0.00	0	97.80	98.10	0	13,981	0.00%
2021/05/20	2	96.50	0	0.00	96.80	2	14,099	0.01%
2021/05/19	0	0.00	3	98.87	98.50	-3	14,120	-0.02%
2021/05/18	1	98.30	0	0.00	97.90	1	14,190	0.01%
2021/05/17	0.1	93.58	0	0.00	93.40	0.1	14,440	0.00%
2021/05/14	1.1	95.32	2	96.10	95.50	-0.9	14,412	-0.01%
2021/05/13	3.1	93.93	1	93.10	94.30	2.1	14,304	0.01%
2021/05/12	3.2	95.30	0	0.00	95.70	3.2	14,150	0.02%
2021/05/11	0	0.00	6	102.00	102.50	-6	13,816	-0.04%
2021/05/10	0	0.00	3	105.50	106.00	-3	13,578	-0.02%
2021/05/07	21	105.86	0	0.00	105.00	21	13,578	0.15%
2021/05/06	0	0.00	25	111.52	113.00	-25	13,037	-0.19%
2021/05/05	0	0.00	1	109.00	108.00	-1	12,639	-0.01%
2021/05/04	0	0.00	1	110.00	107.00	-1	12,607	-0.01%
2021/05/03	0	0.00	1	107.50	107.50	-1	12,346	-0.01%
2021/04/29	1	106.50	1	105.50	106.00	0	12,280	0.00%
2021/04/28	0	0.00	0.5	107.50	106.00	-0.5	12,175	0.00%
2021/04/27	0	0.00	1	108.00	108.50	-1	12,241	-0.01%
2021/04/26	0	107.00	3	107.00	107.50	-3	12,198	-0.02%
2021/04/22	0	108.29	2	108.75	108.00	-2	12,183	-0.02%
2021/04/21	1	107.50	1	108.50	108.50	0	11,993	0.00%
2021/04/20	0	0.00	1	109.50	109.50	-1	11,881	-0.01%
2021/04/16	4	108.13	3	109.50	109.00	1	11,759	0.01%
2021/04/15	305	107.98	315.3	108.44	108.00	-10.3	11,627	-0.09%	大買/大賣/
2021/04/14	0.1	103.00	4	103.75	104.00	-3.9	11,382	-0.03%
2021/04/13	1.1	102.50	0	0.00	102.00	1.1	11,226	0.01%
2021/04/09	0.1	102.50	3.4	103.00	103.00	-3.3	11,135	-0.03%
2021/04/08	0	100.00	0	0.00	100.50	0	11,059	0.00%
2021/03/31	0	0.00	1	100.50	101.00	-1	11,238	-0.01%
2021/03/29	1.2	101.00	0.1	100.50	101.50	1.1	11,165	0.01%
2021/03/26	1.5	100.14	7	100.71	101.00	-5.5	11,355	-0.05%
2021/03/24	0	0.00	1	99.00	98.90	-1	11,542	-0.01%
2021/03/23	1	99.60	1	100.50	99.60	0	11,488	0.00%
2021/03/22	0	0.00	1	99.00	100.00	-1	11,485	-0.01%
2021/03/19	11	97.71	1.5	98.03	97.10	9.5	11,390	0.08%
2021/03/17	1	101.00	0	0.00	101.00	1	10,961	0.01%
2021/03/16	4	101.00	0	0.00	101.00	4	10,913	0.04%
2021/03/15	0.1	103.00	0	0.00	103.00	0.1	10,831	0.00%
2021/03/12	0	104.00	0	0.00	105.00	0	10,818	0.00%
2021/03/11	10	106.50	10.6	106.88	105.00	-0.6	10,867	-0.01%
2021/03/10	0	0.00	1	104.50	104.50	-1	10,873	-0.01%
2021/03/09	1	102.50	7.1	102.85	102.50	-6.1	10,713	-0.06%
2021/03/08	2	101.75	1	101.50	101.50	1	10,687	0.01%
2021/03/05	5	102.00	3	101.50	101.50	2	10,640	0.02%
2021/03/04	0	0.00	0.6	101.50	101.50	-0.6	10,798	-0.01%
2021/03/03	2	100.25	9.2	100.87	101.00	-7.2	10,696	-0.07%
2021/03/02	0	98.90	0.4	98.50	98.20	-0.4	10,379	0.00%
2021/02/26	3	97.80	0.5	97.60	97.50	2.5	10,298	0.02%
2021/02/25	0	100.00	1.2	100.00	100.00	-1.2	10,107	-0.01%
2021/02/24	0	0.00	1.4	99.80	100.00	-1.4	10,050	-0.01%
2021/02/23	1	100.00	62	98.43	99.70	-61	9,860	-0.62%
2021/02/22	5	97.20	4	97.30	97.10	1	9,591	0.01%
2021/02/19	0	0.00	5	96.18	95.30	-5	9,516	-0.05%
2021/02/18	11	97.25	13	96.02	95.90	-2	9,546	-0.02%
2021/02/17	3.2	94.00	4.2	94.51	96.20	-1	9,652	-0.01%
2021/02/05	0	0.00	2	89.80	89.80	-2	9,394	-0.02%
2021/02/04	1	90.60	0	0.00	90.50	1	9,393	0.01%
2021/02/03	0	0.00	2	90.60	90.50	-2	10,024	-0.02%
2021/02/02	0	0.00	1	90.00	90.10	-1	10,400	-0.01%
2021/01/29	6	87.70	0	0.00	87.00	6	10,363	0.06%
2021/01/28	1.1	89.85	0	90.10	89.10	1	10,225	0.01%
2021/01/27	1	91.10	0	0.00	90.80	1	10,138	0.01%
2021/01/26	1	90.90	2	90.70	91.10	-1	10,166	-0.01%
2021/01/25	0	0.00	6	91.90	92.40	-6	10,060	-0.06%
2021/01/22	2	90.50	0	0.00	90.60	2	10,035	0.02%
2021/01/21	1	92.00	1	91.40	91.40	0	9,958	0.00%
2021/01/20	5	92.10	0	0.00	91.60	5	9,906	0.05%
2021/01/19	2	93.30	0	0.00	93.20	2	9,717	0.02%
2021/01/18	1	92.50	3.1	92.97	93.10	-2.1	9,675	-0.02%
2021/01/15	3.1	95.36	0	0.00	94.50	3.1	9,544	0.03%
2021/01/14	1.1	96.74	0	0.00	97.40	1.1	9,381	0.01%
2021/01/13	6	97.67	0	0.00	98.00	6	9,323	0.06%
2021/01/12	1	98.00	0	0.00	97.60	1	9,228	0.01%
2021/01/11	1	98.21	2	99.00	99.00	-1	9,133	-0.01%
2021/01/08	0	0.00	2	97.85	98.00	-2	8,987	-0.02%
2021/01/07	1	97.10	15	96.19	97.10	-14	8,858	-0.16%
2021/01/05	3	94.77	6	95.47	95.00	-3	8,583	-0.03%
2021/01/04	0	0.00	1	97.50	96.70	-1	8,496	-0.01%
2020/12/31	0	0.00	27	96.91	96.40	-27	8,346	-0.32%
2020/12/30	28	95.38	0	0.00	96.70	28	8,215	0.34%
2020/12/29	0	0.00	72	93.28	94.00	-72	8,033	-0.90%
2020/12/28	0	93.50	0	0.00	93.80	0	8,040	0.00%
2020/12/25	0	0.00	1	92.90	92.80	-1	8,039	-0.01%
2020/12/24	11	92.55	2	92.60	92.60	9	8,038	0.11%
2020/12/23	0	0.00	1	92.10	91.50	-1	8,049	-0.01%
2020/12/22	0	0.00	11	93.45	92.10	-11	8,079	-0.14%
2020/12/21	2	91.85	0	0.00	92.30	2	8,082	0.02%
2020/12/18	3	88.80	1	89.20	88.20	2	7,923	0.03%
2020/12/16	1	90.20	1.4	89.86	90.20	-0.4	8,259	0.00%
2020/12/15	1.1	89.58	0	0.00	89.20	1.1	8,679	0.01%
2020/12/14	3.1	89.90	0	0.00	89.80	3.1	8,645	0.04%
2020/12/10	0	0.00	1	90.00	89.90	-1	8,584	-0.01%
2020/12/09	0	0.00	1	89.90	90.00	-1	8,508	-0.01%
2020/12/08	0	0.00	47.2	89.89	89.50	-47.2	8,451	-0.56%
2020/12/04	4	89.55	3	89.43	89.30	1	8,247	0.01%
2020/12/03	1	88.30	12	88.28	88.50	-11	8,034	-0.14%
2020/11/30	4	85.20	79	87.70	85.20	-75	7,883	-0.95%
2020/11/27	1	86.60	0	0.00	87.20	1	7,655	0.01%
2020/11/26	2	87.55	0	0.00	87.60	2	7,605	0.03%
2020/11/25	0	0.00	22	88.09	87.80	-22	7,670	-0.29%
2020/11/24	1	87.40	0	0.00	87.60	1	7,656	0.01%
2020/11/20	1	88.00	11	88.00	88.30	-10	7,505	-0.13%
2020/11/19	2	87.70	0	0.00	88.10	2	7,458	0.03%
2020/11/18	0	0.00	1	87.90	88.00	-1	7,348	-0.01%
2020/11/17	0	0.00	2	88.00	88.00	-2	7,252	-0.03%
2020/11/16	0.2	87.70	0	0.00	88.10	0.2	7,186	0.00%
2020/11/12	21	87.85	10	89.00	88.00	11	6,845	0.16%
2020/11/11	0	0.00	18	87.76	89.00	-18	6,688	-0.27%
2020/11/10	0	0.00	29	84.49	84.90	-29	6,018	-0.48%
2020/11/09	1.2	81.98	0	0.00	81.80	1.2	5,593	0.02%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/03	0	0.00	5	80.80	81.00	-5	5,642	-0.09%
2020/11/02	0	0.00	0	79.20	79.70	0	5,599	0.00%
2020/10/29	0	0.00	0	79.50	78.90	0	5,577	0.00%
2020/10/21	1	79.00	0	0.00	79.00	1	6,090	0.02%
2020/10/20	0.1	79.50	0	0.00	79.50	0.1	6,171	0.00%
2020/10/19	0	79.30	0	0.00	79.10	0	6,203	0.00%
2020/10/16	0	79.30	0	0.00	79.00	0	6,266	0.00%
2020/10/15	0.1	79.50	0.1	79.50	79.20	0	6,293	0.00%
2020/10/08	0	0.00	1	80.90	81.00	-1	6,516	-0.02%
2020/10/06	2	81.10	10	81.30	81.20	-8	6,681	-0.12%
2020/10/05	1	79.80	1	79.90	80.00	0	6,730	0.00%
2020/09/30	2	79.30	1	78.80	78.60	1	6,726	0.01%
2020/09/28	0	0.00	0.1	79.60	79.40	-0.1	6,847	0.00%
2020/09/25	0	0.00	1	78.70	79.00	-1	6,906	-0.01%
2020/09/24	3	78.23	1	78.60	78.00	2	6,873	0.03%
2020/09/23	2	80.25	0	0.00	80.10	2	7,012	0.03%
2020/09/22	1	82.00	1	82.10	81.40	0	7,252	0.00%
2020/09/21	7	83.01	7	83.00	83.30	0	7,319	0.00%
2020/09/18	3.1	81.54	6	81.70	81.60	-2.9	7,144	-0.04%
2020/09/17	2	78.55	0	0.00	78.60	2	6,762	0.03%
2020/09/16	0	79.10	5	79.00	78.90	-5	6,815	-0.07%
2020/09/15	1.1	79.02	0	0.00	79.20	1.1	6,902	0.02%
2020/09/11	1	78.30	0	0.00	79.00	1	7,164	0.01%
2020/09/08	0	0.00	4	79.70	79.60	-4	7,436	-0.05%
2020/09/07	0	0.00	28	79.64	79.60	-28	7,528	-0.37%
2020/09/04	1	77.80	1.4	78.28	78.50	-0.4	7,597	-0.01%
2020/09/02	5	77.60	0	0.00	78.00	5	7,652	0.07%
2020/08/31	0	0.00	5	78.60	78.20	-5	7,764	-0.06%
2020/08/28	1	78.60	0	0.00	78.90	1	7,779	0.01%
2020/08/26	1	79.20	0	0.00	79.60	1	7,903	0.01%
2020/08/20	2	78.95	0	0.00	79.00	2	9,358	0.02%
2020/08/19	1	80.80	0	0.00	80.50	1	9,369	0.01%
2020/08/18	0	81.60	0.1	81.60	81.40	-0.1	9,408	0.00%
2020/08/17	2.1	81.41	0.1	81.70	81.50	2	9,492	0.02%
2020/08/12	0	0.00	1	80.50	80.70	-1	9,859	-0.01%
2020/08/11	1	82.20	1	82.00	81.50	0	9,924	0.00%
2020/08/06	11	78.61	0	0.00	79.10	11	10,188	0.11%
2020/08/04	10	77.60	0	0.00	77.60	10	10,244	0.10%
2020/08/03	2	77.40	0	0.00	77.40	2	10,268	0.02%
2020/07/31	1	78.70	0	0.00	78.50	1	10,240	0.01%
2020/07/29	12	78.30	0	0.00	77.90	12	10,295	0.12%
2020/07/27	1	78.30	6	78.40	78.10	-5	10,446	-0.05%
2020/07/23	2.1	80.22	1	80.10	80.10	1.1	10,299	0.01%
2020/07/22	1	80.50	0	0.00	80.50	1	10,353	0.01%
2020/07/21	1	81.00	0	0.00	80.50	1	10,313	0.01%
2020/07/17	3	81.43	0	81.30	81.00	3	10,441	0.03%
2020/07/15	1.1	80.23	0	0.00	80.40	1.1	10,629	0.01%
2020/07/14	4	81.30	0	0.00	81.00	4	10,534	0.04%
2020/07/13	0	82.20	0	0.00	82.00	0	10,498	0.00%
2020/07/10	4	82.20	0	0.00	82.00	4	10,520	0.04%
2020/07/09	1	83.10	0	0.00	83.00	1	10,542	0.01%
2020/07/07	1	84.30	0	0.00	83.70	1	10,536	0.01%
2020/07/06	1	84.50	0	0.00	84.40	1	10,511	0.01%
2020/07/02	3	83.93	1	84.30	83.80	2	10,656	0.02%
2020/07/01	3	87.90	11	87.55	87.60	-8	10,480	-0.08%
2020/06/24	0.2	87.60	0	0.00	87.40	0.2	10,200	0.00%
2020/06/18	4	86.00	0	0.00	86.20	4	10,343	0.04%
2020/06/16	0	86.60	0	0.00	86.10	0	10,812	0.00%
2020/06/15	1.1	85.75	0	0.00	86.00	1.1	11,086	0.01%
2020/06/12	41.1	86.50	4	86.40	86.40	37.1	11,363	0.33%
2020/06/11	5.1	88.20	1	87.50	88.00	4.1	11,489	0.04%
2020/06/10	5	89.50	2	89.50	89.40	3	11,513	0.03%
2020/06/09	0	0.00	5	88.70	89.50	-5	11,742	-0.04%
2020/06/08	2	88.70	0	0.00	89.20	2	11,910	0.02%
2020/06/05	0	0.00	41	87.39	87.60	-41	11,867	-0.35%
2020/06/03	0	0.00	4	85.88	86.10	-4	11,988	-0.03%
2020/06/02	0	0.00	1.1	84.32	84.30	-1.1	11,906	-0.01%
2020/06/01	2	84.30	1	84.20	83.80	1	11,880	0.01%
2020/05/29	1	83.00	0	0.00	83.00	1	11,774	0.01%
2020/05/28	2	84.10	13	85.35	83.80	-11	10,725	-0.10%
2020/05/27	2.1	85.13	12.1	85.30	85.20	-10	10,681	-0.09%
2020/05/26	0	0.00	3	86.10	85.70	-3	10,771	-0.03%
2020/05/25	0	84.80	0	0.00	84.30	0	10,845	0.00%
2020/05/22	4.1	85.11	0	0.00	85.00	4.1	10,912	0.04%
2020/05/21	0	0.00	2	86.25	86.50	-2	10,883	-0.02%
2020/05/20	2	86.05	1	86.60	86.40	1	10,841	0.01%
2020/05/19	4	86.43	8	87.00	86.20	-4	10,818	-0.04%
2020/05/18	1	84.30	0	0.00	85.00	1	10,570	0.01%
2020/05/15	0.1	84.00	0	0.00	83.60	0.1	10,494	0.00%
2020/05/14	3.1	83.71	0	0.00	83.50	3.1	10,434	0.03%
2020/05/13	24	85.25	0	0.00	85.10	24	10,279	0.23%
2020/05/12	1	86.50	3.6	86.59	86.50	-2.6	10,087	-0.03%
2020/05/11	7	87.63	0	0.00	87.50	7	10,042	0.07%
2020/05/08	3	86.27	0	0.00	86.40	3	9,996	0.03%
2020/05/07	12	85.28	0	0.00	85.30	12	9,948	0.12%
2020/05/06	1	85.10	0	0.00	85.30	1	9,909	0.01%
2020/05/05	3	85.80	0	0.00	85.80	3	9,864	0.03%
2020/05/04	2	85.40	0	0.00	85.50	2	9,859	0.02%
2020/04/30	0	0.00	4	86.40	87.90	-4	9,734	-0.04%
2020/04/27	0	0.00	2	81.40	82.00	-2	9,793	-0.02%
2020/04/24	0	80.80	10	80.20	80.00	-10	9,704	-0.10%
2020/04/23	0	81.00	0	0.00	80.40	0	9,671	0.00%
2020/04/22	19.1	79.35	0	0.00	80.20	19.1	9,608	0.20%
2020/04/21	2.2	80.96	0	0.00	80.10	2.2	9,523	0.02%
2020/04/17	2	83.60	1	84.40	83.20	1	9,319	0.01%
2020/04/16	1	82.00	0	0.00	82.10	1	9,199	0.01%
2020/04/15	1	82.90	0	83.80	83.10	1	9,122	0.01%
2020/04/13	2	81.50	0	0.00	80.70	2	9,011	0.02%
2020/04/10	20	81.70	0	0.00	81.90	20	9,003	0.22%
2020/04/09	2	80.80	1	80.90	80.60	1	8,969	0.01%
2020/04/08	3	79.73	1	80.50	80.40	2	8,895	0.02%
2020/04/07	0	0.00	1	79.80	79.80	-1	8,766	-0.01%
2020/03/30	1	74.90	0	0.00	75.20	1	8,263	0.01%
2020/03/27	1	74.90	0	0.00	74.70	1	8,114	0.01%
2020/03/25	0	0.00	1	74.80	74.90	-1	7,960	-0.01%
2020/03/23	0.1	67.50	0	0.00	66.70	0.1	7,820	0.00%
2020/03/20	12	68.86	0	0.00	68.80	12	7,659	0.16%
2020/03/19	4	66.10	1	65.80	66.60	3	7,292	0.04%
2020/03/17	1	74.50	0	0.00	74.60	1	6,617	0.02%
2020/03/16	0.1	78.50	0	0.00	78.20	0.1	6,390	0.00%
2020/03/13	1	77.90	0	0.00	80.60	1	6,270	0.02%
2020/03/11	0.1	89.40	1	89.90	88.90	-1	5,750	-0.02%
2020/03/09	3.1	89.14	0	0.00	89.30	3.1	5,588	0.05%
2020/03/05	0	0.00	1	92.90	93.30	-1	5,331	-0.02%
2020/03/04	0	0.00	3	92.53	92.50	-3	5,347	-0.06%
2020/03/03	0	0.00	2	91.80	91.60	-2	5,337	-0.04%
2020/03/02	1	89.60	0	0.00	90.00	1	5,293	0.02%
2020/02/27	0.1	91.40	0	0.00	91.00	0.1	5,456	0.00%
2020/02/26	1	91.80	0	0.00	91.50	1	5,311	0.02%
2020/02/25	2.1	92.57	0	0.00	93.10	2.1	5,139	0.04%
2020/02/20	0.1	95.10	0	0.00	94.70	0.1	4,996	0.00%
2020/02/19	0	0.00	3	96.40	96.20	-3	4,956	-0.06%
2020/02/17	0.1	95.00	0	0.00	94.80	0.1	4,913	0.00%
2020/02/14	0	95.20	0	0.00	95.20	0	4,907	0.00%
2020/02/06	0	0.00	6	94.13	94.50	-6	5,046	-0.12%
2020/02/05	0.1	93.00	0	0.00	92.70	0.1	5,046	0.00%
2020/02/04	0.1	94.00	0	0.00	93.50	0.1	4,983	0.00%
2020/01/31	0.1	94.00	0	0.00	93.40	0.1	4,978	0.00%
2020/01/30	6.1	94.48	0	0.00	91.60	6.1	4,914	0.12%
2020/01/17	0	0.00	2	98.70	99.00	-2	4,679	-0.04%
2020/01/16	0.1	98.00	0	0.00	97.90	0.1	4,734	0.00%
2020/01/15	0.1	98.60	0	0.00	98.50	0.1	4,749	0.00%
2020/01/14	4	98.70	2	98.60	98.80	2	4,751	0.04%
2020/01/10	0	99.80	0	0.00	99.80	0	4,702	0.00%
2020/01/09	0.1	99.90	0	0.00	100.00	0.1	4,768	0.00%
2020/01/07	2	101.50	0.3	101.00	101.50	1.7	4,814	0.03%
2020/01/02	1	99.60	0	0.00	99.60	1	4,733	0.02%
2019/12/27	0	0.00	1	101.50	101.00	-1	4,750	-0.02%
2019/12/26	0	0.00	2	99.90	99.80	-2	4,756	-0.04%
2019/12/24	0	0.00	1	100.50	100.50	-1	4,870	-0.02%
2019/12/23	0	0.00	1	101.00	101.00	-1	4,912	-0.02%
2019/12/18	0	0.00	4	99.78	101.50	-4	4,870	-0.08%
2019/12/16	0.1	96.80	0	0.00	96.80	0.1	4,750	0.00%
2019/12/11	0.1	96.50	0	0.00	96.50	0.1	4,959	0.00%
2019/12/05	0	0.00	0	96.70	96.40	0	4,997	0.00%
2019/12/04	4	96.40	0	0.00	97.50	4	5,005	0.08%
2019/12/03	2	97.00	0	0.00	97.50	2	5,063	0.04%
2019/11/20	0.1	96.80	0	0.00	96.50	0.1	5,186	0.00%
2019/11/18	2	96.60	0	0.00	97.40	2	5,198	0.04%
2019/11/14	0.1	96.60	0	0.00	96.60	0.1	5,297	0.00%
2019/11/12	0	0.00	5	96.50	96.90	-5	5,585	-0.09%
2019/11/11	0.1	97.00	1	96.80	97.00	-0.9	5,621	-0.02%
2019/11/06	3	98.10	1	98.60	98.70	2	5,717	0.03%
2019/11/04	0	0.00	234	98.46	98.90	-234	5,770	-4.06%	大賣/鉅額交易
2019/10/31	3	98.00	0	0.00	97.80	3	6,059	0.05%
2019/10/29	3	97.30	1	97.50	97.70	2	6,160	0.03%
2019/10/25	0	97.30	0	0.00	97.30	0	6,213	0.00%
2019/10/24	0	0.00	14	97.15	97.50	-14	6,214	-0.23%
2019/10/23	3	95.80	0	0.00	95.80	3	6,220	0.05%
2019/10/22	0	0.00	0	96.60	96.80	0	6,250	0.00%
2019/10/21	6	96.00	0	0.00	95.40	6	6,272	0.10%
2019/10/17	3	95.83	0	0.00	96.60	3	6,329	0.05%
2019/10/16	0	0.00	0.1	95.90	95.90	-0.1	6,297	0.00%
2019/10/15	0.1	94.60	0	0.00	94.60	0.1	6,349	0.00%
2019/10/07	2	93.70	0	0.00	94.10	2	6,419	0.03%
2019/10/02	1	94.10	0	0.00	93.80	1	6,552	0.02%
2019/09/26	1	95.71	0	0.00	96.20	1	6,476	0.02%
2019/09/18	5	97.40	2	97.90	97.60	3	7,017	0.04%
2019/09/17	333	97.75	10	97.80	97.80	323	7,015	4.60%	大買/鉅額交易
2019/09/16	1.1	99.57	6	99.03	98.00	-4.9	7,083	-0.07%
2019/09/10	1.3	95.35	0	0.00	95.50	1.3	6,985	0.02%
2019/09/06	8.4	96.00	0	0.00	95.20	8.4	7,008	0.12%
2019/09/04	0	0.00	1	94.00	94.70	-1	6,959	-0.01%
2019/08/30	0	0.00	3	93.10	94.10	-3	6,924	-0.04%
2019/08/29	4	91.20	0	0.00	91.40	4	6,840	0.06%
2019/08/28	1	91.31	0	0.00	91.50	1	6,869	0.01%
2019/08/27	1	91.70	0	0.00	90.60	1	6,881	0.01%
2019/08/26	1	91.80	0	0.00	91.70	1	6,754	0.01%
2019/08/23	4	92.80	0	0.00	93.40	4	6,758	0.06%
2019/08/21	1	93.30	0.1	93.40	92.90	0.9	6,924	0.01%
2019/08/20	1.2	92.22	0	0.00	93.10	1.2	6,882	0.02%
2019/08/15	4	91.50	0	0.00	90.30	4	6,805	0.06%
2019/08/13	1	92.60	0	0.00	92.50	1	6,664	0.02%
2019/08/12	1	93.91	0	0.00	93.90	1	6,550	0.02%
2019/08/08	1	95.10	0	0.00	95.20	1	6,527	0.02%
2019/08/06	1.1	95.17	1	95.80	95.80	0.1	6,521	0.00%
2019/08/05	0	97.30	1.4	97.16	96.50	-1.3	6,467	-0.02%
2019/08/02	1	97.60	0	0.00	97.50	1	6,390	0.02%
2019/07/30	10	101.00	10	101.50	101.50	0	6,227	0.00%
2019/07/29	21	100.72	220	100.59	101.00	-199	6,286	-3.17%	大賣/鉅額交易
2019/07/26	1	101.01	0	0.00	101.00	1	6,319	0.02%
2019/07/25	20	101.00	20	101.50	101.50	0	6,397	0.00%
2019/07/24	4	101.25	0	0.00	101.00	4	6,399	0.06%
2019/07/23	6	102.83	0	0.00	103.50	6	6,375	0.09%
2019/07/19	5	101.00	0	0.00	101.00	5	6,300	0.08%
2019/07/16	0	104.50	0	0.00	104.00	0	6,150	0.00%
2019/07/15	2.1	104.78	0	0.00	105.50	2.1	6,133	0.03%
2019/07/12	0	0.00	1	104.00	104.00	-1	6,145	-0.02%
2019/07/11	0	0.00	1	103.50	102.50	-1	6,168	-0.02%
2019/07/10	1	102.00	1	102.00	103.00	0	6,195	0.00%
2019/07/05	3	105.00	2.1	105.00	104.50	0.9	6,113	0.01%
2019/07/04	2	104.50	0	0.00	104.50	2	6,139	0.03%
2019/07/03	0	106.00	0	0.00	105.00	0	6,196	0.00%
2019/07/02	13	107.73	0	0.00	105.50	13	6,233	0.21%
2019/07/01	1	115.00	3	115.33	115.00	-2	5,842	-0.03%
2019/06/28	0	0.00	2	114.50	114.50	-2	5,714	-0.04%
2019/06/27	0	0.00	20	114.50	114.50	-20	5,732	-0.35%
2019/06/26	0	0.00	5.1	114.49	114.50	-5.1	5,738	-0.09%
2019/06/18	0	112.00	0	0.00	112.50	0	5,501	0.00%
2019/06/17	0.1	112.00	0.1	112.00	112.50	0	5,495	0.00%
2019/06/12	0	0.00	1	112.00	112.00	-1	5,648	-0.02%
2019/06/10	0.1	110.50	0	0.00	111.00	0.1	5,616	0.00%
2019/05/31	1	110.00	0	0.00	110.50	1	5,843	0.02%
2019/05/30	1	109.00	0	0.00	110.00	1	5,854	0.02%
2019/05/24	1	107.50	0	0.00	108.50	1	5,940	0.02%
2019/05/21	0	0.00	0.1	110.50	111.00	-0.1	6,013	0.00%
2019/05/16	0	108.50	0	0.00	108.50	0	6,093	0.00%
2019/05/15	0.1	109.00	1	109.00	109.00	-0.9	6,131	-0.02%
2019/05/14	1	108.00	0	0.00	108.00	1	6,161	0.02%
2019/05/10	0	0.00	1	109.50	109.50	-1	6,228	-0.02%
2019/05/09	0.1	108.50	1	109.00	108.50	-0.9	6,312	-0.01%
2019/05/07	0	0.00	2	110.50	110.50	-2	6,266	-0.03%
2019/05/06	0	0.00	5	110.50	111.00	-5	6,296	-0.08%
2019/05/03	10	111.50	0	0.00	111.00	10	6,294	0.16%
2019/04/29	2	111.50	52	111.99	112.50	-50	6,160	-0.81%
2019/04/23	3	108.50	0	0.00	109.50	3	6,236	0.05%
2019/04/16	0	108.50	0	0.00	109.00	0	6,733	0.00%
2019/04/15	0.1	108.50	0	0.00	108.50	0.1	6,752	0.00%
2019/04/09	0.1	109.00	0	0.00	109.50	0.1	6,949	0.00%
2019/04/08	0.1	108.00	0	0.00	108.00	0.1	6,891	0.00%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	0	0.00	2	106.00	106.00	-2	6,756	-0.03%
2019/03/18	1	106.00	1	106.00	106.50	0	6,811	0.00%
2019/03/15	2.1	105.00	2	104.25	105.50	0.1	6,778	0.00%
2019/03/11	0.1	103.50	0	0.00	103.00	0.1	6,722	0.00%
2019/03/07	0	0.00	5	105.10	105.50	-5	6,752	-0.07%
2019/03/05	0.1	102.00	0	0.00	102.00	0.1	6,726	0.00%
2019/02/25	2	103.50	0	0.00	103.50	2	6,478	0.03%
2019/02/20	1	102.50	0	0.00	103.00	1	6,439	0.02%
2019/02/18	0.1	102.50	0	0.00	102.50	0.1	6,311	0.00%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/01/30	0	0.00	2	102.25	102.00	-2	6,170	-0.03%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/24	20	100.00	0	0.00	100.00	20	6,129	0.33%
2019/01/21	2	102.50	0	0.00	102.50	2	6,249	0.03%
2019/01/17	0	101.00	0	0.00	101.50	0	6,355	0.00%
2019/01/16	0	101.00	0	0.00	101.00	0	6,393	0.00%
2019/01/11	0	0.00	2	101.25	101.50	-2	6,394	-0.03%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	0	0.00	2	102.50	102.50	-2	6,326	-0.03%
2019/01/08	0	0.00	26	102.08	102.00	-26	6,152	-0.42%
2019/01/07	0.1	99.10	5	98.90	99.50	-4.9	6,110	-0.08%
2019/01/04	2	95.40	0	0.00	95.30	2	6,245	0.03%
2018/12/27	0	97.80	0	0.00	97.80	0	6,556	0.00%
2018/12/26	0	0.00	0.4	96.70	96.30	-0.4	6,645	-0.01%
2018/12/25	0	96.90	2	96.40	96.70	-2	6,759	-0.03%
2018/12/20	2	99.60	0	0.00	99.60	2	7,340	0.03%
2018/12/18	0.1	98.50	0	0.00	98.00	0.1	7,622	0.00%
2018/12/17	1.1	99.49	0	0.00	99.30	1.1	7,966	0.01%
2018/12/14	0.7	99.20	0	0.00	99.20	0.7	8,070	0.01%
2018/12/12	0	99.00	0	0.00	99.00	0	8,322	0.00%
2018/12/07	0	0.00	1	100.50	100.50	-1	8,346	-0.01%
2018/12/06	0	0.00	1	100.50	100.00	-1	8,384	-0.01%
2018/12/05	0.1	101.00	0	0.00	101.00	0.1	8,363	0.00%
2018/12/03	0	0.00	1	101.50	102.00	-1	8,392	-0.01%
2018/11/29	1	99.90	0	0.00	99.50	1	8,247	0.01%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/20	0	100.50	0	0.00	100.50	0	8,168	0.00%
2018/11/19	0.1	102.00	0	0.00	102.00	0.1	8,215	0.00%
2018/11/16	0	101.00	0	0.00	101.00	0	8,265	0.00%
2018/11/09	1	100.50	0	0.00	101.00	1	8,335	0.01%
2018/11/07	1	102.00	0	0.00	102.50	1	8,242	0.01%
2018/11/06	0	102.00	2	103.00	103.00	-2	8,223	-0.02%
2018/11/05	0.1	102.00	0	0.00	103.00	0.1	8,126	0.00%
2018/11/02	1	100.05	0	0.00	101.00	1	8,073	0.01%
2018/10/31	0	0.00	6	100.37	101.00	-6	8,035	-0.07%
2018/10/30	4	98.68	6	99.85	98.60	-2	7,981	-0.03%
2018/10/26	4	97.93	0	0.00	98.20	4	7,989	0.05%
2018/10/25	4	98.00	1	99.80	98.60	3	8,005	0.04%
2018/10/22	0	103.50	0	0.00	103.00	0	8,031	0.00%
2018/10/19	3	100.34	6	102.17	103.00	-3	8,124	-0.04%
2018/10/18	2.1	103.00	0	0.00	103.00	2.1	8,138	0.03%
2018/10/17	0	103.50	0	0.00	103.00	0	8,154	0.00%
2018/10/16	0	104.00	0	0.00	104.00	0	8,121	0.00%
2018/10/15	3	104.00	0	0.00	103.50	3	8,099	0.04%
2018/10/12	8	102.38	7	105.43	106.00	1	8,016	0.01%
2018/10/11	28	104.64	0	0.00	103.00	28	7,886	0.36%
2018/10/08	0.1	111.50	0	0.00	111.50	0.1	7,611	0.00%
2018/10/04	0.5	113.00	0	0.00	113.00	0.5	7,629	0.01%
2018/10/03	5	113.70	0	0.00	113.00	5	7,747	0.06%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	0	0.00	1	117.50	117.50	-1	7,839	-0.01%
2018/09/28	0	0.00	1	117.00	117.00	-1	7,999	-0.01%
2018/09/27	0	116.50	3	116.50	117.00	-3	7,968	-0.04%
2018/09/26	4	114.25	1.1	114.06	114.50	2.9	7,834	0.04%
2018/09/25	5	115.60	0	0.00	115.50	5	7,800	0.06%
2018/09/21	50	115.60	58	118.81	117.50	-8	7,687	-0.10%
2018/09/20	0	0.00	1	113.50	113.50	-1	7,476	-0.01%
2018/09/19	0	112.50	0	0.00	113.00	0	7,449	0.00%
2018/09/18	0.1	112.50	0	0.00	112.50	0.1	7,323	0.00%
2018/09/17	0	112.00	6	112.42	112.50	-6	7,230	-0.08%
2018/09/14	1	112.00	0	0.00	112.00	1	7,268	0.01%
2018/09/11	5	110.50	0	0.00	111.00	5	7,372	0.07%
2018/09/07	5	111.00	0	0.00	111.50	5	7,649	0.07%
2018/09/05	5.1	110.99	0	0.00	110.50	5.1	7,862	0.06%
2018/08/27	0	113.00	0	0.00	113.50	0	8,169	0.00%
2018/08/23	0	0.00	7	112.57	113.50	-7	8,519	-0.08%
2018/08/21	0	109.00	0	0.00	109.00	0	8,633	0.00%
2018/08/20	1.1	109.46	0	0.00	109.00	1.1	8,658	0.01%
2018/08/17	0	109.00	0	0.00	109.00	0	8,638	0.00%
2018/08/16	0	108.00	0	0.00	108.50	0	8,669	0.00%
2018/08/07	0	111.00	0	0.00	111.00	0	9,134	0.00%
2018/08/06	0.1	112.00	0	0.00	112.50	0.1	9,236	0.00%
2018/07/27	0	0.00	0.2	110.00	110.50	-0.2	9,040	0.00%
2018/07/19	0	107.50	0	0.00	107.50	0	8,791	0.00%
2018/07/18	0.1	108.00	0	0.00	108.50	0.1	8,820	0.00%
2018/07/17	0	107.00	0	0.00	107.00	0	8,766	0.00%
2018/07/16	0	108.50	0	0.00	108.50	0	8,748	0.00%
2018/07/09	0	0.00	1	111.00	111.00	-1	8,359	-0.01%
2018/07/06	1	110.00	1	109.00	109.50	0	8,233	0.00%
2018/07/05	0.1	113.00	0	0.00	113.50	0.1	8,014	0.00%
2018/07/03	0	0.00	1.1	113.41	113.00	-1.1	7,878	-0.01%
2018/07/02	0	0.00	1	113.50	112.50	-1	7,822	-0.01%
2018/06/29	0	0.00	4	111.75	112.50	-4	7,727	-0.05%
2018/06/22	0	0.00	1	110.00	109.50	-1	7,262	-0.01%
2018/06/21	0	0.00	1	109.50	108.50	-1	7,212	-0.01%
2018/06/20	0	107.50	0	0.00	107.50	0	7,211	0.00%
2018/06/19	0.1	105.50	0	0.00	105.50	0.1	7,317	0.00%
2018/06/14	0	0.00	1	107.50	106.50	-1	7,137	-0.01%
2018/06/05	0.1	109.00	0	0.00	109.50	0.1	6,801	0.00%
2018/05/31	1	107.50	0	0.00	107.50	1	6,732	0.01%
2018/05/21	0	112.00	0	0.00	112.50	0	6,457	0.00%
2018/05/18	0.1	111.50	0	0.00	112.00	0.1	6,564	0.00%
2018/05/17	0	111.00	0	0.00	111.50	0	6,680	0.00%
2018/05/16	0	110.50	10	110.75	111.00	-10	6,644	-0.15%
2018/05/15	0	0.00	0.1	110.50	110.50	-0.1	6,730	0.00%
2018/05/09	0	0.00	3	106.00	105.50	-3	6,691	-0.04%
2018/05/07	0.1	105.50	0	0.00	105.50	0.1	6,771	0.00%
2018/04/23	0	105.00	0	0.00	105.50	0	6,973	0.00%
2018/04/20	0.1	106.00	0	0.00	106.50	0.1	6,966	0.00%
2018/04/19	0	105.00	0	0.00	105.50	0	6,958	0.00%
2018/04/18	0.1	106.00	0	0.00	106.00	0.1	6,963	0.00%
2018/04/17	5	106.00	0	0.00	106.00	5	7,036	0.07%
2018/04/16	0	107.00	1	107.50	107.50	-1	7,107	-0.01%
2018/04/10	0	0.00	2	105.50	105.50	-2	7,354	-0.03%
2018/04/09	0	0.00	1	105.00	105.00	-1	7,376	-0.01%
2018/04/02	2	102.50	0	0.00	102.50	2	7,439	0.03%
2018/03/26	1	103.00	0	0.00	103.50	1	7,579	0.01%
2018/03/23	1	104.00	1	103.00	104.50	0	7,557	0.00%
2018/03/22	474	106.04	473	104.00	104.00	1	7,508	0.01%	大買/大賣/
2018/03/21	0	105.50	0	0.00	106.50	0	7,365	0.00%
2018/03/20	0.1	104.00	0	0.00	105.00	0.1	7,346	0.00%
2018/03/19	0.1	102.50	3.5	102.50	103.00	-3.4	7,275	-0.05%
2018/03/13	1	103.00	0	0.00	103.00	1	7,110	0.01%
2018/03/07	0	101.50	0	0.00	101.50	0	7,207	0.00%
2018/03/06	0	101.00	0	0.00	101.50	0	7,229	0.00%
2018/02/26	1	104.00	0	0.00	103.50	1	7,380	0.01%
2018/02/22	0	102.00	0	0.00	102.50	0	7,428	0.00%
2018/02/21	0.2	103.50	3	103.17	104.00	-2.8	7,377	-0.04%
2018/02/12	0	0.00	1	99.00	101.00	-1	7,206	-0.01%
2018/02/09	1	97.60	0	0.00	97.80	1	7,078	0.01%
2018/02/08	0	0.00	14.1	100.00	100.00	-14.1	6,887	-0.20%
2018/02/06	5	98.10	0	0.00	96.70	5	6,692	0.07%
2018/02/05	5	98.60	0	0.00	100.50	5	6,548	0.08%
2018/01/26	0	0.00	3	102.50	103.50	-3	6,101	-0.05%
2018/01/24	1	99.50	0	0.00	99.20	1	5,895	0.02%
2018/01/23	1	99.70	4	101.00	100.00	-3	5,883	-0.05%
2018/01/22	0.1	101.00	0.1	101.00	101.50	0	5,800	0.00%
2018/01/19	0	100.00	0	0.00	100.50	0	5,731	0.00%
2018/01/18	0.1	101.00	0	0.00	101.50	0.1	5,650	0.00%
2018/01/17	0	0.00	1	102.00	102.00	-1	5,594	-0.02%
2018/01/15	0	0.00	1	102.00	102.00	-1	5,549	-0.02%
2018/01/12	12	102.33	0	0.00	101.50	12	5,538	0.22%
2018/01/11	1	100.00	0	0.00	101.00	1	5,442	0.02%
2018/01/09	0	0.00	1	101.04	102.50	-1	5,270	-0.02%
2018/01/08	0	0.00	0.8	99.00	99.50	-0.8	5,132	-0.02%
2018/01/03	1	98.00	0.2	98.00	98.50	0.8	5,102	0.02%