台塑 (1301)-群益金鼎-高盛券商分點個股進出

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
68.8
漲跌
▲0.3
漲幅
+0.44%
成交量
4,024張
產業
上市塑膠類股
1622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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	2	68.10	0	0.00	68.80	2	7,262	0.03%
2024/04/30	1.3	68.59	0	0.00	68.50	1.3	7,299	0.02%
2024/04/29	0	0.00	38	69.01	69.30	-38	7,295	-0.52%
2024/04/26	35.7	68.20	0	0.00	67.70	35.7	7,305	0.49%
2024/04/25	2.5	67.88	1	67.70	67.90	1.5	7,355	0.02%
2024/04/24	3	68.87	0.1	69.70	68.80	2.9	7,414	0.04%
2024/04/23	0.3	69.30	2	69.25	69.10	-1.7	7,613	-0.02%
2024/04/22	2	68.60	4	69.35	69.70	-2	7,832	-0.03%
2024/04/19	9	67.09	0	0.00	67.10	9	7,762	0.12%
2024/04/18	2.1	67.36	0	0.00	68.10	2.1	7,638	0.03%
2024/04/17	5	67.82	0	0.00	67.80	5	7,694	0.06%
2024/04/16	2.2	69.01	0	0.00	68.00	2.2	7,665	0.03%
2024/04/15	3	69.73	1	69.80	69.60	2	7,592	0.03%
2024/04/12	5	69.70	0	0.00	69.70	5	7,507	0.07%
2024/04/10	6.1	71.95	1	72.00	72.00	5.1	7,326	0.07%
2024/04/08	2	69.50	4	70.50	70.40	-2	7,243	-0.03%
2024/04/03	8	70.21	0	0.00	70.00	8	7,200	0.11%
2024/04/02	0.1	70.80	15	70.50	70.80	-15	7,164	-0.21%
2024/04/01	2	70.70	6	70.70	70.90	-4	7,167	-0.06%
2024/03/29	0	0.00	5	68.90	68.90	-5	7,026	-0.07%
2024/03/28	3	68.10	0	0.00	68.10	3	6,964	0.04%
2024/03/27	5	68.60	0	0.00	68.50	5	6,967	0.07%
2024/03/26	2	68.90	3	68.87	69.30	-1	6,941	-0.01%
2024/03/22	73.4	66.90	8.3	66.94	67.00	65.1	6,816	0.95%
2024/03/21	3.1	66.70	0.1	67.80	67.40	3	6,754	0.04%
2024/03/20	9.7	66.98	3.5	66.73	66.80	6.2	6,750	0.09%
2024/03/19	3.5	67.96	0.5	68.10	67.80	3	6,579	0.05%
2024/03/18	22	68.20	0	0.00	68.40	22	6,539	0.34%
2024/03/15	2	68.65	0	0.00	68.60	2	6,521	0.03%
2024/03/14	88	68.70	0	0.00	69.30	88	6,386	1.38%
2024/03/13	232.5	68.25	17.6	68.21	68.40	214.9	6,336	3.39%	大買/鉅額交易
2024/03/12	2	69.10	0	0.00	69.30	2	6,249	0.03%
2024/03/11	31.5	68.69	0.5	68.90	68.90	31	6,195	0.50%
2024/03/08	9.5	68.88	0.5	69.00	68.60	9	6,093	0.15%
2024/03/07	3.8	69.86	2.5	70.04	69.80	1.3	5,894	0.02%
2024/03/06	0.4	70.80	0.3	70.80	70.50	0.1	5,755	0.00%
2024/03/05	1.3	70.58	1.2	70.46	70.40	0.1	5,848	0.00%
2024/03/04	3.1	70.81	0	71.10	70.80	3.1	5,751	0.05%
2024/03/01	0.1	71.87	1	71.70	71.60	-0.9	5,705	-0.02%
2024/02/29	1	71.80	1	71.80	71.70	0	5,711	0.00%
2024/02/27	0	71.81	0	0.00	71.80	0	5,618	0.00%
2024/02/26	5	71.94	0	0.00	72.10	5	5,574	0.09%
2024/02/23	6.1	72.28	3	72.07	72.00	3.1	5,564	0.06%
2024/02/22	1	73.30	4	73.10	73.20	-3	5,606	-0.05%
2024/02/21	0	73.50	2	73.60	73.50	-2	5,641	-0.04%
2024/02/16	2	72.80	5	73.20	73.00	-3	5,898	-0.05%
2024/02/05	3	72.37	0	0.00	72.40	3	5,877	0.05%
2024/02/02	1	73.00	0	0.00	73.50	1	5,845	0.02%
2024/02/01	0	73.50	3	72.83	73.50	-3	5,834	-0.05%
2024/01/31	0	72.60	1	72.40	72.10	-1	5,814	-0.02%
2024/01/30	2	72.95	0	0.00	72.00	2	5,792	0.03%
2024/01/29	1.2	73.61	2	73.10	73.60	-0.8	5,780	-0.01%
2024/01/26	6	72.13	4	72.75	72.70	2	5,764	0.03%
2024/01/25	2	71.80	0	0.00	71.70	2	5,741	0.04%
2024/01/24	1	72.10	106	71.87	72.10	-105	5,753	-1.83%	大賣/鉅額交易
2024/01/23	2	71.10	2	71.20	71.10	0	5,766	0.00%
2024/01/22	6.5	70.98	77.5	70.70	70.60	-71	5,748	-1.24%
2024/01/19	8.1	71.31	0.1	71.70	71.20	8	5,682	0.14%
2024/01/18	24.3	71.28	2.1	71.40	71.10	22.2	5,637	0.39%
2024/01/17	7.4	71.81	11.8	72.57	71.80	-4.3	5,533	-0.08%
2024/01/16	11	73.63	3.5	73.81	73.60	7.5	5,375	0.14%
2024/01/15	2.6	75.64	0.1	75.80	75.50	2.5	5,152	0.05%
2024/01/12	17.1	76.06	3.1	75.91	76.00	14	5,145	0.27%
2024/01/11	10.7	76.05	1.5	76.00	75.90	9.2	5,149	0.18%
2024/01/10	12.5	77.29	5.5	77.20	77.00	7	5,140	0.14%
2024/01/09	4	77.90	1	77.60	77.60	3	5,162	0.06%
2024/01/08	0	0.00	1	78.10	78.10	-1	5,142	-0.02%
2024/01/05	3	78.10	1	78.10	78.10	2	5,182	0.04%
2024/01/04	1	78.10	7	78.27	78.30	-6	5,272	-0.11%
2024/01/03	47	78.28	1	78.20	78.10	46	5,384	0.85%
2024/01/02	0	0.00	5	79.00	79.20	-5	5,330	-0.09%
2023/12/29	1	79.50	0	0.00	79.20	1	5,367	0.02%
2023/12/28	0	0.00	1	79.50	79.80	-1	5,449	-0.02%
2023/12/27	0	0.00	3	79.57	79.60	-3	5,489	-0.05%
2023/12/26	2	78.95	0	0.00	78.80	2	5,502	0.04%
2023/12/22	1.1	79.01	6	78.88	78.80	-4.9	5,585	-0.09%
2023/12/21	1	79.50	0	0.00	79.50	1	5,580	0.02%
2023/12/20	1	80.00	0	0.00	79.90	1	5,553	0.02%
2023/12/18	0	0.00	9	80.27	80.50	-9	5,566	-0.16%
2023/12/15	2	80.10	1	80.20	79.70	1	5,553	0.02%
2023/12/14	1	79.70	6.5	79.88	79.80	-5.5	5,408	-0.10%
2023/12/13	2.1	79.15	0	0.00	78.90	2.1	5,400	0.04%
2023/12/12	1	79.60	0	0.00	79.60	1	5,503	0.02%
2023/12/11	0.1	79.90	0	0.00	79.90	0.1	5,557	0.00%
2023/12/08	2.1	79.90	0	0.00	80.00	2.1	5,586	0.04%
2023/12/07	7	80.06	1	80.00	79.90	6	5,617	0.11%
2023/12/06	0.2	80.80	0	0.00	80.40	0.2	5,626	0.00%
2023/12/05	3.1	80.31	1	80.40	80.70	2.1	5,654	0.04%
2023/12/01	6	80.77	0	0.00	80.70	6	5,656	0.11%
2023/11/30	0.1	81.20	0	0.00	80.80	0.1	5,674	0.00%
2023/11/29	4.1	81.43	6	81.52	81.40	-1.9	5,609	-0.03%
2023/11/28	0	0.00	6	81.93	82.00	-6	5,589	-0.11%
2023/11/24	5	81.40	1	81.60	81.60	4	5,711	0.07%
2023/11/23	51	80.60	1	80.90	80.90	50	5,695	0.88%
2023/11/22	2	81.30	1	81.20	81.30	1	5,755	0.02%
2023/11/21	0	0.00	7	81.66	81.90	-7	5,819	-0.12%
2023/11/20	1	80.50	0	0.00	80.80	1	5,806	0.02%
2023/11/17	3	80.90	0	0.00	80.80	3	5,837	0.05%
2023/11/16	2	80.30	2	80.80	81.20	0	5,852	0.00%
2023/11/15	3	79.10	3	79.10	79.90	0	5,819	0.00%
2023/11/14	1	77.90	2	77.80	77.80	-1	5,766	-0.02%
2023/11/13	0.3	77.97	0	0.00	77.50	0.3	5,872	0.00%
2023/11/10	15	78.00	0	0.00	77.70	15	6,009	0.25%
2023/11/09	6	77.97	1	78.20	78.30	5	6,054	0.08%
2023/11/08	5	77.90	8	77.80	77.90	-3	6,110	-0.05%
2023/11/07	2	78.10	0	0.00	78.10	2	6,117	0.03%
2023/11/06	0	0.00	1	78.80	78.60	-1	6,130	-0.02%
2023/11/03	0	0.00	17	77.78	77.90	-17	6,084	-0.28%
2023/11/02	4.1	77.27	0.1	77.30	77.20	4	6,087	0.07%
2023/11/01	3.1	76.81	1.1	76.82	76.80	2	6,086	0.03%
2023/10/31	0.2	77.39	0.1	77.40	77.00	0.1	6,093	0.00%
2023/10/30	0.1	77.57	0.1	77.70	77.20	0	6,107	0.00%
2023/10/27	4.1	77.21	0.1	77.70	77.20	4	6,147	0.07%
2023/10/26	4.6	77.33	0.4	77.43	77.10	4.2	6,183	0.07%
2023/10/25	6.2	77.90	0.1	77.99	77.80	6	6,158	0.10%
2023/10/24	1.2	78.02	0.1	78.00	77.80	1	6,201	0.02%
2023/10/23	1.2	78.25	0.1	78.50	78.10	1.1	6,203	0.02%
2023/10/20	5	78.72	0	0.00	78.60	5	6,267	0.08%
2023/10/19	0	79.87	0	0.00	79.30	0	6,383	0.00%
2023/10/18	1.1	79.42	0	0.00	80.10	1.1	6,475	0.02%
2023/10/17	0	0.00	2	79.90	79.90	-2	6,412	-0.03%
2023/10/16	0	0.00	1	80.10	80.30	-1	6,457	-0.02%
2023/10/13	3	80.00	1	80.50	80.50	2	6,557	0.03%
2023/10/12	1	80.10	2	80.35	80.70	-1	6,606	-0.02%
2023/10/11	1	79.30	1	79.60	79.60	0	6,622	0.00%
2023/10/05	1	78.80	0	0.00	78.70	1	6,688	0.01%
2023/10/04	4.6	78.54	0.4	78.47	78.40	4.2	6,753	0.06%
2023/10/03	2.6	79.31	0.3	79.20	79.10	2.2	6,774	0.03%
2023/10/02	6	79.59	0.3	79.60	79.60	5.6	6,925	0.08%
2023/09/28	2.5	79.72	0.3	79.77	79.80	2.1	7,083	0.03%
2023/09/27	1.5	79.89	0.4	79.99	79.80	1.1	7,084	0.02%
2023/09/26	14.4	80.70	1	80.40	80.40	13.4	7,171	0.19%
2023/09/25	1	81.10	0	0.00	81.60	1	7,220	0.01%
2023/09/22	0	81.20	0	0.00	81.10	0	7,351	0.00%
2023/09/21	2.2	81.31	0	0.00	81.20	2.2	7,437	0.03%
2023/09/20	0	0.00	2	82.40	82.40	-2	7,538	-0.03%
2023/09/19	1	82.40	0	0.00	82.40	1	7,811	0.01%
2023/09/18	1	82.30	2	82.30	82.30	-1	7,966	-0.01%
2023/09/15	3	82.50	0	0.00	83.30	3	8,020	0.04%
2023/09/14	3	83.00	5	83.08	83.10	-2	8,008	-0.02%
2023/09/12	0	82.40	3	82.37	82.40	-3	8,438	-0.04%
2023/09/11	0.3	82.34	4	82.28	82.40	-3.7	8,423	-0.04%
2023/09/08	0	0.00	5	81.96	82.10	-5	8,445	-0.06%
2023/09/07	7	81.24	1	81.30	81.30	6	8,483	0.07%
2023/09/06	0	0.00	11	81.47	81.20	-11	8,485	-0.13%
2023/09/05	10.1	81.86	2	81.70	82.00	8.1	8,483	0.09%
2023/09/04	70	81.50	2	81.00	81.50	68	8,539	0.80%
2023/09/01	21	79.90	9	79.70	80.20	12	8,553	0.14%
2023/08/31	4	79.78	1	79.90	79.50	3	8,674	0.03%
2023/08/30	1	80.30	0	0.00	80.30	1	8,597	0.01%
2023/08/29	0.5	80.30	0	0.00	80.30	0.5	8,620	0.01%
2023/08/28	0.1	79.70	0	0.00	79.60	0.1	8,671	0.00%
2023/08/25	4	79.43	0	0.00	79.30	4	9,123	0.04%
2023/08/24	2	79.35	1	79.70	79.70	1	9,140	0.01%
2023/08/23	4	79.48	0	0.00	79.40	4	9,096	0.04%
2023/08/22	3	79.50	0	0.00	79.90	3	9,077	0.03%
2023/08/21	3	80.03	2	80.05	80.10	1	9,035	0.01%
2023/08/18	5	80.22	2	80.25	80.30	3	8,993	0.03%
2023/08/17	5.3	79.51	1	79.90	79.80	4.3	8,949	0.05%
2023/08/16	9	81.01	0	0.00	80.90	9	8,840	0.10%
2023/08/15	14	82.64	0	0.00	82.40	14	8,753	0.16%
2023/08/14	5	83.00	0	0.00	83.00	5	8,780	0.06%
2023/08/11	2	84.20	0	0.00	84.00	2	8,847	0.02%
2023/08/10	0	0.00	4	84.48	84.50	-4	8,896	-0.04%
2023/08/09	0	0.00	3	84.10	84.30	-3	8,882	-0.03%
2023/08/08	3	83.87	0	0.00	83.70	3	8,927	0.03%
2023/08/07	4.1	84.43	0	0.00	84.20	4.1	8,920	0.05%
2023/08/04	4	83.98	5	84.20	84.00	-1	8,942	-0.01%
2023/08/01	0	0.00	2	83.90	84.20	-2	8,853	-0.02%
2023/07/31	10	83.50	2	83.60	83.20	8	8,776	0.09%
2023/07/28	6	83.12	0	0.00	83.00	6	8,722	0.07%
2023/07/27	0.1	83.50	0	0.00	83.30	0.1	8,705	0.00%
2023/07/26	1	82.80	1	82.80	83.00	0	8,699	0.00%
2023/07/25	82	82.20	0	0.00	82.10	82	8,680	0.94%
2023/07/24	3.2	82.27	0	0.00	82.20	3.2	8,656	0.04%
2023/07/21	2	82.90	0	0.00	82.60	2	8,577	0.02%
2023/07/20	2	83.05	0	0.00	83.20	2	8,544	0.02%
2023/07/19	0.1	83.10	1	83.20	82.80	-1	8,529	-0.01%
2023/07/18	12.3	83.04	2.4	83.03	82.90	9.9	8,488	0.12%
2023/07/17	1.3	83.19	0	0.00	83.10	1.3	8,403	0.02%
2023/07/14	4.2	83.95	1	83.70	83.70	3.2	8,378	0.04%
2023/07/13	4.1	82.70	0	0.00	82.70	4.1	8,312	0.05%
2023/07/12	2	82.65	0	0.00	82.40	2	8,267	0.02%
2023/07/11	7.4	82.67	1	82.80	82.40	6.4	8,211	0.08%
2023/07/10	4.2	82.60	0.3	82.70	82.30	3.9	8,154	0.05%
2023/07/07	7	82.13	0	0.00	82.00	7	8,054	0.09%
2023/07/06	3.8	83.80	0	0.00	83.20	3.8	7,874	0.05%
2023/07/05	2	84.80	0	0.00	84.70	2	7,691	0.03%
2023/07/04	5.4	85.32	0	0.00	84.70	5.4	7,658	0.07%
2023/07/03	6	85.78	0	0.00	85.60	6	7,560	0.08%
2023/06/30	5	85.88	0	0.00	85.70	5	7,521	0.07%
2023/06/29	65	86.30	0	0.00	86.20	65	7,427	0.88%
2023/06/28	211.1	86.20	0	0.00	86.20	211.1	7,356	2.87%	大買/鉅額交易
2023/06/27	111.4	87.19	2	88.15	87.00	109.4	7,266	1.51%	大買/鉅額交易
2023/06/26	4	92.10	200	92.46	92.00	-196	7,019	-2.79%	大賣/鉅額交易
2023/06/20	0	0.00	101	92.10	92.60	-101	6,850	-1.47%	大賣/鉅額交易
2023/06/19	4	91.98	0	0.00	91.60	4	6,731	0.06%
2023/06/16	2.4	93.29	0	0.00	92.50	2.4	6,522	0.04%
2023/06/15	0.1	93.90	1	94.10	94.10	-0.9	6,242	-0.01%
2023/06/13	0.1	93.90	4	94.10	93.70	-3.9	6,352	-0.06%
2023/06/12	2.1	94.00	0	0.00	93.90	2.1	6,339	0.03%
2023/06/07	3	94.10	0	0.00	94.00	3	6,346	0.05%
2023/06/06	1	94.40	0	0.00	94.40	1	6,287	0.02%
2023/06/05	0	0.00	1	94.20	94.00	-1	6,198	-0.02%
2023/06/02	0	0.00	0	93.70	93.70	0	6,137	0.00%
2023/06/01	1	93.40	1	93.80	93.30	0	6,111	0.00%
2023/05/30	0	0.00	1	93.50	93.50	-1	5,554	-0.02%
2023/05/29	0.1	93.50	0	93.70	93.30	0.1	5,516	0.00%
2023/05/26	0	0.00	2	93.50	93.50	-2	5,536	-0.04%
2023/05/25	2	93.30	11	93.44	93.20	-9	5,529	-0.16%
2023/05/23	1	93.50	0	0.00	93.50	1	5,544	0.02%
2023/05/22	1	93.30	0	0.00	93.50	1	5,493	0.02%
2023/05/19	1	93.50	1	94.00	94.00	0	5,434	0.00%
2023/05/18	1	93.50	1	94.20	94.30	0	5,329	0.00%
2023/05/17	0	0.00	6	93.85	94.30	-6	5,298	-0.11%
2023/05/16	1	92.20	0	0.00	93.10	1	5,232	0.02%
2023/05/15	2	91.50	1	92.00	92.90	1	5,163	0.02%
2023/05/12	1	93.20	1	93.40	92.50	0	5,132	0.00%
2023/05/11	1	93.20	1	93.40	93.40	0	5,074	0.00%
2023/05/10	2	93.00	2	93.80	93.80	0	5,068	0.00%
2023/05/09	1	93.30	1	94.00	94.00	0	5,037	0.00%
2023/05/08	1	93.60	0	0.00	93.80	1	5,037	0.02%
2023/05/03	2	93.80	11	93.42	93.60	-9	5,169	-0.17%
2023/05/02	1	93.40	1	93.90	93.90	0	5,287	0.00%
2023/04/28	0	0.00	2	93.90	93.90	-2	5,393	-0.04%
2023/04/27	0	0.00	1	93.70	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	3	92.87	93.60	-3	5,327	-0.06%
2023/04/25	2	92.70	0	0.00	92.00	2	5,272	0.04%
2023/04/24	1	92.70	2	92.90	93.00	-1	5,197	-0.02%
2023/04/21	0	0.00	1	92.80	92.50	-1	5,192	-0.02%
2023/04/19	1	92.50	2	93.60	92.50	-1	5,188	-0.02%
2023/04/18	3	93.17	0	0.00	93.00	3	5,141	0.06%
2023/04/17	0	0.00	6	93.98	94.00	-6	5,158	-0.12%
2023/04/14	3	93.30	2	93.40	93.30	1	5,117	0.02%
2023/04/13	1	93.10	6	93.00	93.10	-5	5,134	-0.10%
2023/04/12	4	92.23	9	92.54	92.60	-5	5,090	-0.10%
2023/04/11	0	0.00	1	92.50	92.60	-1	5,079	-0.02%
2023/04/10	1	92.10	1	91.50	92.10	0	5,092	0.00%
2023/04/06	1	91.10	2	91.20	91.40	-1	5,029	-0.02%
2023/03/31	2	92.20	0	0.00	91.80	2	5,033	0.04%
2023/03/30	1	92.10	3	92.20	92.40	-2	5,188	-0.04%
2023/03/29	0	0.00	1	92.30	92.30	-1	5,335	-0.02%
2023/03/28	3	92.10	0	0.00	92.30	3	5,513	0.05%
2023/03/27	1	91.50	5	91.56	91.80	-4	5,690	-0.07%
2023/03/24	0	0.00	1	91.30	91.40	-1	5,972	-0.02%
2023/03/23	0	0.00	2.5	91.23	91.40	-2.5	6,108	-0.04%
2023/03/22	0	0.00	2	90.90	90.90	-2	6,162	-0.03%
2023/03/21	2	90.30	3	90.93	90.50	-1	6,256	-0.02%
2023/03/20	1	90.00	0	90.20	90.00	1	6,315	0.02%
2023/03/17	3	89.47	1	89.70	90.70	2	6,345	0.03%
2023/03/16	1	88.50	0	0.00	88.50	1	6,266	0.02%
2023/03/15	4	89.25	0	0.00	89.00	4	6,268	0.06%
2023/03/14	1	89.40	1	89.50	89.40	0	6,322	0.00%
2023/03/13	0	0.00	3.2	90.09	90.10	-3.2	6,365	-0.05%
2023/03/10	5.1	90.00	0	0.00	89.80	5.1	6,397	0.08%
2023/03/09	4	90.83	0	0.00	90.60	4	6,418	0.06%
2023/03/08	1	91.40	0	91.60	91.80	1	6,495	0.02%
2023/03/07	0	0.00	1	91.40	91.40	-1	6,490	-0.02%
2023/03/06	1	91.10	5	90.92	91.50	-4	6,556	-0.06%
2023/03/03	1	90.50	0	0.00	90.70	1	6,576	0.02%
2023/03/01	1	90.00	1	90.30	90.20	0	6,640	0.00%
2023/02/24	0	0.00	1	90.90	90.90	-1	6,640	-0.02%
2023/02/23	2	91.35	0	0.00	91.30	2	6,605	0.03%
2023/02/22	1	90.40	6	91.38	91.70	-5	6,591	-0.08%
2023/02/21	5.1	91.00	1	91.30	91.30	4.1	6,556	0.06%
2023/02/20	1	90.50	1	90.70	90.70	0	6,643	0.00%
2023/02/17	1	90.00	2	89.80	90.10	-1	6,709	-0.01%
2023/02/15	3	89.63	3	90.33	89.60	0	6,983	0.00%
2023/02/14	0	0.00	5	90.20	90.60	-5	6,949	-0.07%
2023/02/09	0.1	89.60	0	0.00	89.50	0.1	7,044	0.00%
2023/02/08	2	89.30	2.5	89.58	89.40	-0.5	7,083	-0.01%
2023/02/07	0	0.00	1	89.10	89.00	-1	7,121	-0.01%
2023/02/02	2	88.40	1	89.00	89.00	1	7,184	0.01%
2023/02/01	1	88.50	1	89.10	88.90	0	7,152	0.00%
2023/01/31	0	0.00	4	90.00	89.30	-4	7,162	-0.06%
2023/01/30	0	0.00	1	89.30	90.00	-1	7,070	-0.01%
2023/01/16	1.1	88.41	1	88.60	88.30	0.1	6,976	0.00%
2023/01/13	0	0.00	1	88.10	88.20	-1	7,064	-0.01%
2023/01/11	1	88.00	2	88.20	87.90	-1	7,570	-0.01%
2023/01/10	0	0.00	11	88.70	88.90	-11	7,628	-0.14%
2023/01/09	0	0.00	8	88.67	88.90	-8	7,691	-0.10%
2023/01/06	1	88.00	0	0.00	88.00	1	7,752	0.01%
2023/01/05	1	87.50	1	87.40	87.50	0	8,088	0.00%
2023/01/04	0	86.80	0	0.00	86.60	0	8,413	0.00%
2022/12/29	10	86.10	10	86.10	86.10	0	8,694	0.00%
2022/12/27	1	87.00	0	0.00	87.20	1	8,734	0.01%
2022/12/23	1	86.00	0	0.00	86.80	1	8,896	0.01%
2022/12/22	2	86.10	2	86.35	87.20	0	8,934	0.00%
2022/12/21	2.1	85.60	0	0.00	85.40	2.1	8,866	0.02%
2022/12/20	4	85.70	0	0.00	85.30	4	8,783	0.05%
2022/12/16	11	88.07	0	0.00	87.60	11	8,543	0.13%
2022/12/15	2	88.65	6	88.60	88.90	-4	8,295	-0.05%
2022/12/14	0.1	87.40	1	86.90	87.20	-0.9	8,184	-0.01%
2022/12/13	3	86.60	0	0.00	86.30	3	8,153	0.04%
2022/12/12	3.1	86.67	0	0.00	86.70	3.1	8,252	0.04%
2022/12/09	2	88.00	1	88.20	87.90	1	9,436	0.01%
2022/12/08	3	87.33	0	0.00	87.30	3	9,540	0.03%
2022/12/07	2	88.60	2	88.20	88.10	0	9,661	0.00%
2022/12/06	5.1	87.70	0	0.00	87.30	5.1	9,655	0.05%
2022/12/05	1	89.00	0	0.00	89.10	1	9,593	0.01%
2022/12/02	3	89.67	0	0.00	89.10	3	9,596	0.03%
2022/12/01	3	90.50	1	91.10	90.70	2	9,620	0.02%
2022/11/30	1.1	89.97	6	89.98	90.20	-4.9	9,625	-0.05%
2022/11/29	3	88.57	2	89.25	88.90	1	9,597	0.01%
2022/11/28	2.1	88.63	1	89.40	89.10	1.1	9,723	0.01%
2022/11/25	1.1	89.86	1	89.90	89.90	0.1	9,757	0.00%
2022/11/24	0	0.00	3	89.33	89.70	-3	9,761	-0.03%
2022/11/23	0.1	88.60	0	0.00	88.90	0.1	9,782	0.00%
2022/11/22	1	88.30	1	88.70	88.70	0	9,844	0.00%
2022/11/21	0	0.00	1	88.00	88.00	-1	9,853	-0.01%
2022/11/18	1	87.00	2	87.60	87.70	-1	9,828	-0.01%
2022/11/17	0	0.00	3	87.40	87.40	-3	9,804	-0.03%
2022/11/16	4	88.18	0	0.00	87.40	4	9,804	0.04%
2022/11/15	6	88.43	1	88.60	88.60	5	9,719	0.05%
2022/11/14	4	88.80	4.5	88.95	89.10	-0.5	9,656	0.00%
2022/11/11	1	87.40	6.1	87.36	87.70	-5.1	9,505	-0.05%
2022/11/10	3	85.90	0	0.00	86.00	3	9,435	0.03%
2022/11/09	2	85.70	0.1	85.30	86.00	1.9	9,444	0.02%
2022/11/08	1	85.10	2	85.10	85.50	-1	9,425	-0.01%
2022/11/07	2	83.70	1	83.90	84.60	1	9,433	0.01%
2022/11/04	0.2	82.30	1	83.10	82.90	-0.8	9,430	-0.01%
2022/11/03	0	82.40	0	0.00	82.80	0	9,447	0.00%
2022/11/02	1.2	83.12	1	83.70	82.80	0.2	9,418	0.00%
2022/11/01	1	83.50	1	83.10	83.30	0	9,367	0.00%
2022/10/31	1	83.10	0	0.00	83.10	1	9,418	0.01%
2022/10/27	2	82.80	8.6	83.38	82.50	-6.6	9,654	-0.07%
2022/10/26	0	0.00	1.1	82.61	82.60	-1.1	9,730	-0.01%
2022/10/25	0	0.00	2	82.40	82.30	-2	9,742	-0.02%
2022/10/24	5.1	82.30	0	0.00	82.00	5.1	9,733	0.05%
2022/10/21	2	82.20	11	82.42	81.80	-9	9,701	-0.09%
2022/10/20	2	79.90	3	80.33	80.80	-1	9,624	-0.01%
2022/10/19	1	80.60	0	0.00	80.20	1	9,275	0.01%
2022/10/18	1.5	80.63	1	80.70	80.90	0.5	9,215	0.01%
2022/10/17	0	0.00	3	79.60	80.60	-3	9,241	-0.03%
2022/10/14	1	80.80	0	0.00	79.90	1	9,316	0.01%
2022/10/13	9.3	78.47	0.2	78.50	78.90	9.1	9,360	0.10%
2022/10/12	18.1	81.39	1.1	81.12	80.80	17	9,170	0.19%
2022/10/11	1	85.20	0	85.40	84.50	1	8,910	0.01%
2022/10/07	2.4	85.19	0	0.00	85.10	2.4	8,876	0.03%
2022/10/06	8.1	86.06	1	86.40	86.10	7.1	8,904	0.08%
2022/10/05	3	87.63	1	87.60	87.70	2	9,030	0.02%
2022/10/04	6	87.05	2.5	87.50	87.80	3.5	9,132	0.04%
2022/10/03	2	85.60	0	0.00	86.50	2	9,218	0.02%
2022/09/30	4	86.28	6	86.45	86.60	-2	9,474	-0.02%
2022/09/29	4	85.10	1	85.50	85.70	3	9,850	0.03%
2022/09/28	3	85.07	2	85.10	84.80	1	10,216	0.01%
2022/09/27	2	85.60	0	0.00	85.20	2	10,765	0.02%
2022/09/26	2.2	85.71	7	85.49	86.00	-4.8	10,965	-0.04%
2022/09/23	3.1	86.71	2	86.75	86.60	1.1	11,047	0.01%
2022/09/22	2	85.45	1	85.90	85.90	1	11,152	0.01%
2022/09/21	1	86.20	1	86.40	86.20	0	11,252	0.00%
2022/09/20	2	86.10	0	0.00	86.10	2	11,281	0.02%
2022/09/19	4	85.50	0	0.00	85.50	4	11,293	0.04%
2022/09/16	11.5	86.96	0	0.00	86.50	11.5	11,213	0.10%
2022/09/15	2.1	87.49	0	0.00	88.10	2.1	10,054	0.02%
2022/09/14	4.5	88.30	1	88.30	88.10	3.5	9,981	0.04%
2022/09/13	1	88.90	0	0.00	90.30	1	9,999	0.01%
2022/09/12	2	89.30	1	89.40	89.40	1	10,050	0.01%
2022/09/08	6.1	87.76	0	0.00	88.30	6.1	10,178	0.06%
2022/09/07	7.1	88.36	2	88.40	88.30	5.1	10,164	0.05%
2022/09/05	2.2	88.49	6	88.37	89.30	-3.8	10,151	-0.04%
2022/09/02	7	89.13	0	89.90	88.80	7	10,165	0.07%
2022/09/01	17.4	89.80	1	89.70	90.00	16.4	10,051	0.16%
2022/08/31	2.1	91.04	0	0.00	91.10	2.1	9,984	0.02%
2022/08/30	3	91.00	0	0.00	91.30	3	9,958	0.03%
2022/08/29	6.1	91.32	1	91.40	91.30	5.1	9,946	0.05%
2022/08/26	8	93.49	0	0.00	93.20	8	9,984	0.08%
2022/08/24	2	94.30	0	0.00	93.60	2	10,138	0.02%
2022/08/23	2	93.80	0	0.00	93.60	2	10,638	0.02%
2022/08/18	1	93.60	1	94.10	94.20	0	10,853	0.00%
2022/08/17	1	93.90	0	0.00	94.20	1	10,913	0.01%
2022/08/16	3	94.50	0	0.00	94.40	3	10,885	0.03%
2022/08/15	4.1	94.30	4	94.65	94.50	0.1	10,889	0.00%
2022/08/12	1.3	93.75	0.1	93.80	93.80	1.2	10,944	0.01%
2022/08/11	1	91.90	3.8	91.95	92.60	-2.8	10,945	-0.03%
2022/08/10	1	90.40	3	90.80	91.30	-2	10,973	-0.02%
2022/08/09	0	0.00	3	90.70	90.90	-3	11,003	-0.03%
2022/08/08	10	90.53	1.1	90.99	91.00	8.9	11,019	0.08%
2022/08/05	6	91.05	0	0.00	91.00	6	11,228	0.05%
2022/08/04	12.1	90.45	6	90.82	90.90	6.1	11,252	0.05%
2022/08/03	1.1	90.72	3	91.07	91.70	-1.9	11,106	-0.02%
2022/08/02	8.3	90.90	2	91.20	91.60	6.3	11,103	0.06%
2022/08/01	2	92.55	12	92.87	92.50	-10	11,027	-0.09%
2022/07/29	2	91.65	2.2	91.67	92.00	-0.2	10,996	0.00%
2022/07/28	0	0.00	2	91.10	91.10	-2	10,995	-0.02%
2022/07/27	0.6	90.30	0	0.00	90.20	0.6	10,993	0.01%
2022/07/26	15	90.27	2	90.35	90.30	13	10,952	0.12%
2022/07/25	2	90.30	7	90.01	90.30	-5	10,920	-0.05%
2022/07/22	1	88.00	0	0.00	87.90	1	10,914	0.01%
2022/07/21	0	0.00	1	89.20	88.80	-1	10,861	-0.01%
2022/07/20	9	88.68	3	88.93	87.80	6	10,764	0.06%
2022/07/19	4.2	88.21	3	88.60	88.60	1.2	10,689	0.01%
2022/07/18	2	87.60	3	87.53	88.00	-1	10,611	-0.01%
2022/07/15	3	86.57	0	0.00	86.60	3	10,582	0.03%
2022/07/14	3.5	86.41	2	86.50	87.00	1.5	10,588	0.01%
2022/07/13	8	86.01	2	85.65	85.70	6	10,502	0.06%
2022/07/12	0	85.50	1.5	85.37	85.40	-1.5	10,277	-0.01%
2022/07/11	1.1	85.50	0	0.00	84.90	1.1	10,133	0.01%
2022/07/08	47.1	84.72	21.1	85.01	85.00	26.1	10,017	0.26%
2022/07/07	13.6	84.84	7	85.04	84.60	6.6	9,785	0.07%
2022/07/06	14.2	89.66	5	89.60	87.00	9.2	9,401	0.10%
2022/07/05	363.2	95.66	6	94.83	94.00	357.2	9,018	3.96%	大買/鉅額交易
2022/07/04	2	107.00	101	107.50	107.50	-99	8,424	-1.18%	大賣/
2022/07/01	0	0.00	62	109.00	108.00	-62	8,220	-0.75%
2022/06/30	2	109.25	1	108.50	108.50	1	8,119	0.01%
2022/06/29	2	109.50	3	109.83	109.50	-1	8,045	-0.01%
2022/06/28	1	109.00	2.1	109.74	109.50	-1.1	7,922	-0.01%
2022/06/27	0	0.00	4.1	109.98	109.50	-4.1	7,924	-0.05%
2022/06/24	1	108.50	0.1	108.00	109.00	0.9	7,945	0.01%
2022/06/23	1	108.50	1	109.00	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	1.1	107.50	108.50	-1.1	7,831	-0.01%
2022/06/17	0	0.00	2	106.00	106.50	-2	7,664	-0.03%
2022/06/16	2	106.50	7.8	106.63	106.50	-5.8	7,592	-0.08%
2022/06/15	1	106.50	0	0.00	106.50	1	7,705	0.01%
2022/06/13	6	105.83	1	106.00	106.50	5	7,871	0.06%
2022/06/10	0.1	108.00	1	107.00	107.50	-1	7,861	-0.01%
2022/06/09	0	0.00	1	108.00	108.00	-1	7,951	-0.01%
2022/06/08	1	107.00	1	107.00	107.50	0	8,148	0.00%
2022/06/07	0.8	107.50	1.8	107.74	107.00	-1	8,272	-0.01%
2022/06/06	2.5	108.00	4.1	107.88	108.50	-1.6	8,280	-0.02%
2022/06/01	0	0.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/31	3	107.33	1.1	107.00	105.00	1.9	8,426	0.02%
2022/05/30	0	0.00	43	106.53	106.50	-43	8,037	-0.53%
2022/05/26	6	105.17	3	105.67	105.00	3	8,141	0.04%
2022/05/25	1	105.50	1	104.50	105.50	0	8,164	0.00%
2022/05/24	0	0.00	2.1	105.00	105.00	-2.1	8,236	-0.02%
2022/05/23	0.1	104.50	0	0.00	105.00	0.1	8,228	0.00%
2022/05/20	0	0.00	1	104.00	104.50	-1	8,312	-0.01%
2022/05/19	10	103.50	0	0.00	103.00	10	8,316	0.12%
2022/05/18	2	103.75	1	104.50	104.50	1	8,342	0.01%
2022/05/13	0.1	102.50	0	0.00	102.50	0.1	8,435	0.00%
2022/05/12	44	102.15	0	0.00	100.50	44	8,299	0.53%
2022/05/11	1	102.50	0	0.00	102.00	1	8,256	0.01%
2022/05/10	2	102.50	1.1	102.50	103.50	0.9	8,259	0.01%
2022/05/09	6	104.09	2	104.00	103.50	4	8,273	0.05%
2022/05/06	2	105.25	0	0.00	105.50	2	8,259	0.02%
2022/05/05	1	106.00	0	0.00	106.00	1	8,321	0.01%
2022/05/04	1	105.50	2	106.00	106.50	-1	8,330	-0.01%
2022/04/29	1	105.00	0	0.00	105.50	1	8,451	0.01%
2022/04/28	7	104.50	0	0.00	104.50	7	8,519	0.08%
2022/04/27	5.9	104.22	2	104.50	104.50	3.9	8,485	0.05%
2022/04/26	1	105.00	1	106.00	105.50	0	8,441	0.00%
2022/04/25	8	105.19	0	105.50	106.00	8	8,385	0.10%
2022/04/22	1.2	106.50	2	106.50	107.00	-0.8	8,304	-0.01%
2022/04/18	5	105.00	0	0.00	104.50	5	8,377	0.06%
2022/04/15	3	105.50	0	0.00	105.00	3	8,397	0.04%
2022/04/14	1	105.50	2	105.50	105.50	-1	8,417	-0.01%
2022/04/12	8.1	104.94	2	104.50	105.00	6.1	8,445	0.07%
2022/04/08	9	105.78	1	106.50	106.50	8	8,347	0.10%
2022/04/06	10	106.00	0	0.00	107.00	10	8,262	0.12%
2022/03/30	3	106.50	2	106.50	106.50	1	8,086	0.01%
2022/03/29	5	105.60	1	105.50	105.50	4	8,022	0.05%
2022/03/28	3	105.50	0	0.00	105.50	3	7,953	0.04%
2022/03/25	2	106.50	0	0.00	106.50	2	7,916	0.03%
2022/03/24	1	107.00	0	0.00	107.00	1	7,876	0.01%
2022/03/23	3	107.33	0	0.00	107.50	3	7,922	0.04%
2022/03/21	2	106.75	3	107.33	107.50	-1	8,039	-0.01%
2022/03/18	7	106.21	2	106.00	106.00	5	8,004	0.06%
2022/03/17	1	107.50	3	107.33	107.00	-2	7,913	-0.03%
2022/03/16	22	105.00	1	105.50	106.00	21	7,773	0.27%
2022/03/15	2	105.50	0	0.00	106.00	2	7,648	0.03%
2022/03/14	3	106.50	2	106.75	106.50	1	7,660	0.01%
2022/03/11	13	106.50	1	107.50	106.50	12	7,593	0.16%
2022/03/10	1	104.56	2	105.50	105.00	-1	7,386	-0.01%
2022/03/09	11	105.23	1	105.00	105.50	10	7,252	0.14%
2022/03/08	11	104.18	1	104.50	104.00	10	7,210	0.14%
2022/03/07	2	106.00	2	105.75	106.00	0	7,029	0.00%
2022/03/04	2	107.75	1	107.50	108.00	1	7,095	0.01%
2022/03/03	0	0.00	1.1	108.91	109.00	-1.1	7,095	-0.02%
2022/03/02	3	108.83	2	109.25	108.50	1	7,035	0.01%
2022/03/01	1	107.50	3	107.17	108.00	-2	6,869	-0.03%
2022/02/25	5	104.00	0	0.00	105.00	5	6,807	0.07%
2022/02/21	3	105.50	1	105.50	105.00	2	6,927	0.03%
2022/02/18	1	105.50	1	106.50	106.00	0	7,044	0.00%
2022/02/17	1	105.50	1	105.50	105.50	0	7,043	0.00%
2022/02/16	1	106.50	2.1	106.26	106.50	-1.1	6,983	-0.02%
2022/02/14	2	105.25	1	105.00	105.00	1	7,079	0.01%
2022/02/11	1	105.00	1	106.00	106.00	0	7,117	0.00%
2022/02/10	2.1	106.24	3	106.17	106.50	-0.9	7,207	-0.01%
2022/02/09	1	105.50	0	0.00	105.50	1	7,314	0.01%
2022/02/08	1	105.50	1	105.50	105.50	0	7,312	0.00%
2022/02/07	4	106.63	3	107.00	107.00	1	7,354	0.01%
2022/01/26	3	104.67	2	105.00	105.00	1	7,364	0.01%
2022/01/25	2	103.75	1	103.50	104.50	1	7,448	0.01%
2022/01/24	0	105.50	0.1	105.50	105.50	-0.1	7,437	0.00%
2022/01/21	4	105.13	1	105.50	105.00	3	7,573	0.04%
2022/01/20	0	107.00	2	108.00	107.50	-2	7,587	-0.03%
2022/01/19	2	107.00	1	107.50	106.00	1	7,649	0.01%
2022/01/17	1	105.50	1	106.50	106.00	0	7,731	0.00%
2022/01/14	1.1	107.50	7	107.07	107.00	-6	7,856	-0.08%
2022/01/13	2	109.25	1	109.00	108.50	1	8,103	0.01%
2022/01/12	4	108.37	3	108.50	109.00	1	8,218	0.01%
2022/01/11	1.1	105.95	1	105.00	106.00	0.1	8,138	0.00%
2022/01/10	1.1	105.05	3	105.00	105.50	-1.9	8,211	-0.02%
2022/01/07	1	106.00	4	105.63	105.50	-3	8,319	-0.04%
2022/01/06	5	106.20	1	106.50	106.50	4	8,455	0.05%
2021/12/30	0.1	105.00	0	0.00	104.00	0.1	9,174	0.00%
2021/12/29	1	105.00	1	105.00	105.50	0	9,599	0.00%
2021/12/28	5	104.50	0	0.00	105.00	5	9,998	0.05%
2021/12/24	0	0.00	2	104.50	104.00	-2	10,408	-0.02%
2021/12/21	1	103.50	1	103.50	103.50	0	11,654	0.00%
2021/12/20	7	102.07	1	102.00	102.00	6	12,136	0.05%
2021/12/17	1	103.00	1	103.50	103.00	0	12,381	0.00%
2021/12/16	8	101.94	1	102.00	101.50	7	12,350	0.06%
2021/12/15	3	102.33	0	0.00	102.00	3	12,302	0.02%
2021/12/14	1	103.00	1	103.00	103.50	0	12,313	0.00%
2021/12/13	3.1	103.03	0	0.00	103.00	3.1	12,371	0.03%
2021/12/09	1	104.50	1	105.00	105.00	0	12,467	0.00%
2021/12/07	2.1	103.02	0	0.00	103.50	2.1	12,497	0.02%
2021/12/03	1	104.00	0	0.00	103.50	1	12,462	0.01%
2021/12/02	2	103.50	0	0.00	103.50	2	12,449	0.02%
2021/12/01	3	103.00	0	0.00	104.00	3	12,431	0.02%
2021/11/30	2	102.50	0.1	103.50	102.50	1.9	12,472	0.02%
2021/11/29	2.1	102.01	0	103.50	103.00	2	12,270	0.02%
2021/11/26	2	103.75	1	104.00	103.50	1	12,251	0.01%
2021/11/24	3.1	105.83	6	106.00	106.00	-3	12,315	-0.02%
2021/11/23	1	104.50	0	0.00	105.00	1	12,257	0.01%
2021/11/22	4	104.00	0.1	104.00	104.50	4	12,227	0.03%
2021/11/19	10.1	104.80	1	104.00	103.50	9.1	12,136	0.07%
2021/11/18	1	107.50	9	106.22	107.00	-8	11,918	-0.07%
2021/11/17	1	105.00	1	105.00	106.00	0	11,820	0.00%
2021/11/16	10	105.50	0	0.00	106.50	10	11,666	0.09%
2021/11/12	0	0.00	2	107.25	107.50	-2	11,647	-0.02%
2021/11/11	5	105.00	0	0.00	105.50	5	11,592	0.04%
2021/11/10	2	106.25	1	106.50	107.00	1	11,432	0.01%
2021/11/09	1	107.50	2	107.50	107.50	-1	11,333	-0.01%
2021/11/08	1.1	109.55	2	109.25	110.00	-0.9	11,165	-0.01%
2021/11/05	1	107.00	4	107.38	107.00	-3	11,022	-0.03%
2021/11/04	5	105.60	1.1	105.56	106.00	3.9	10,998	0.04%
2021/11/03	1	107.00	0	0.00	107.50	1	10,927	0.01%
2021/11/02	6	106.67	3	106.50	106.50	3	10,863	0.03%
2021/11/01	5	107.50	1.5	107.84	107.00	3.5	10,740	0.03%
2021/10/29	1	107.00	2	107.50	107.50	-1	10,641	-0.01%
2021/10/28	44	108.05	1	108.50	108.00	43	10,504	0.41%
2021/10/27	2	110.25	4.1	110.13	111.00	-2.1	10,432	-0.02%
2021/10/26	30	110.50	0	0.00	110.00	30	10,494	0.29%
2021/10/25	1.6	110.67	0	0.00	111.50	1.6	10,508	0.02%
2021/10/22	5	110.10	2	110.50	110.00	3	10,514	0.03%
2021/10/21	3.1	111.69	2	112.50	113.50	1.1	10,413	0.01%
2021/10/20	7	111.93	2	112.75	113.50	5	10,215	0.05%
2021/10/19	1	113.00	0	0.00	114.00	1	9,990	0.01%
2021/10/18	3	113.67	2	114.00	115.00	1	9,959	0.01%
2021/10/15	2	113.25	4	113.75	114.50	-2	9,956	-0.02%
2021/10/14	0	0.00	1	114.00	114.00	-1	9,855	-0.01%
2021/10/13	2	115.25	8	119.00	115.50	-6	9,741	-0.06%
2021/10/12	3.5	116.86	2	117.25	117.50	1.5	9,496	0.02%
2021/10/08	3	117.83	14	118.36	118.00	-11	9,317	-0.12%
2021/10/07	5.1	117.70	3	117.50	118.00	2.1	9,224	0.02%
2021/10/06	1.1	118.45	11	117.91	118.00	-9.9	9,030	-0.11%
2021/10/05	6	114.33	17	115.26	115.00	-11	8,643	-0.13%
2021/10/04	3	111.33	3	110.33	111.00	0	8,390	0.00%
2021/10/01	1	110.00	7	110.00	110.00	-6	8,267	-0.07%
2021/09/30	3	113.00	7.4	112.79	113.50	-4.4	8,093	-0.05%
2021/09/29	4	114.25	14.5	114.44	113.50	-10.5	7,876	-0.13%
2021/09/28	2	112.50	31.1	113.00	114.00	-29.1	7,485	-0.39%
2021/09/27	2	110.00	45	111.41	111.50	-43	7,240	-0.59%
2021/09/24	4	103.88	23	105.46	106.00	-19	6,848	-0.28%
2021/09/23	1	102.00	7	102.14	102.50	-6	6,662	-0.09%
2021/09/22	2	100.50	1	100.50	100.00	1	6,646	0.02%
2021/09/16	4	103.50	13.6	103.35	103.00	-9.6	6,553	-0.15%
2021/09/15	0	0.00	3	102.50	102.00	-3	6,427	-0.05%
2021/09/14	1	101.50	4	101.63	102.00	-3	6,401	-0.05%
2021/09/13	1	100.00	1	101.00	100.50	0	6,345	0.00%
2021/09/10	2	99.00	0	0.00	99.20	2	6,316	0.03%
2021/09/06	1	99.30	0.1	99.30	99.30	0.9	6,401	0.01%
2021/09/03	0	0.00	3	100.33	100.50	-3	6,391	-0.05%
2021/09/02	2	99.60	1.1	99.59	98.80	1	6,381	0.01%
2021/09/01	3	100.00	0	0.00	100.00	3	6,405	0.05%
2021/08/31	0	0.00	3	102.33	102.50	-3	6,401	-0.05%
2021/08/30	1	101.50	16	101.66	102.50	-15	6,397	-0.23%
2021/08/25	1	99.40	1	99.30	99.50	0	6,564	0.00%
2021/08/23	1	98.00	1	97.90	98.00	0	6,695	0.00%
2021/08/20	1	96.60	1	96.20	95.80	0	6,783	0.00%
2021/08/19	1	98.00	1	98.00	96.70	0	6,880	0.00%
2021/08/18	8.1	99.30	0	0.00	99.50	8.1	6,825	0.12%
2021/08/13	1	98.70	0	0.00	99.80	1	6,969	0.01%
2021/08/12	0	0.00	1	100.50	100.50	-1	7,050	-0.01%
2021/08/11	0	0.00	2	100.25	100.50	-2	7,155	-0.03%
2021/08/10	6	99.53	1	99.50	99.50	5	7,258	0.07%
2021/08/09	1	101.00	1	101.00	101.50	0	7,385	0.00%
2021/08/06	1	103.00	3	102.33	102.50	-2	7,496	-0.03%
2021/08/05	0	0.00	10	101.50	101.00	-10	7,661	-0.13%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	2.2	100.09	0	0.00	99.80	2.2	9,101	0.02%
2021/07/29	1	101.00	4	101.75	102.00	-3	9,390	-0.03%
2021/07/28	0	0.00	4	99.85	100.00	-4	9,444	-0.04%
2021/07/27	6	99.35	0	0.00	99.70	6	9,707	0.06%
2021/07/26	3	99.47	1	99.60	99.40	2	9,838	0.02%
2021/07/23	1	102.00	1	102.00	101.50	0	9,904	0.00%
2021/07/21	44	99.97	2	99.90	100.00	42	10,054	0.42%
2021/07/20	17	101.44	0	0.00	101.50	17	10,028	0.17%
2021/07/19	7	102.00	1.1	102.07	102.50	5.9	10,182	0.06%
2021/07/16	1	104.00	3	104.00	104.50	-2	10,397	-0.02%
2021/07/15	3	103.33	0	0.00	104.00	3	10,565	0.03%
2021/07/14	1	102.50	0	0.00	103.50	1	10,713	0.01%
2021/07/13	1	102.00	4	102.50	103.00	-3	10,872	-0.03%
2021/07/12	1	103.00	1	103.00	103.00	0	11,115	0.00%
2021/07/09	1	101.50	1	101.50	103.50	0	11,480	0.00%
2021/07/08	12	103.08	1	103.50	103.50	11	11,562	0.10%
2021/07/07	0.3	105.50	0	0.00	105.00	0.3	11,659	0.00%
2021/07/06	1	105.50	1	105.50	106.00	0	11,785	0.00%
2021/07/05	0.1	107.00	6	107.00	107.50	-5.9	11,944	-0.05%
2021/07/02	3	106.83	9	106.72	105.00	-6	11,846	-0.05%
2021/06/30	0	0.00	1	103.50	103.00	-1	11,629	-0.01%
2021/06/29	0	0.00	2	104.00	104.00	-2	11,561	-0.02%
2021/06/28	0	0.00	1	104.00	103.00	-1	11,566	-0.01%
2021/06/25	1	104.50	1	104.50	104.00	0	11,585	0.00%
2021/06/23	1.1	102.95	1	103.00	103.50	0.1	11,629	0.00%
2021/06/22	1	102.00	6	102.42	102.00	-5	11,630	-0.04%
2021/06/21	7	100.00	1	100.00	100.00	6	11,629	0.05%
2021/06/18	1	101.50	1	101.50	102.00	0	11,614	0.00%
2021/06/17	12	103.00	0	0.00	103.50	12	11,599	0.10%
2021/06/16	5	105.00	0	0.00	104.50	5	11,963	0.04%
2021/06/11	4	103.63	1	104.01	103.50	3	12,157	0.02%
2021/06/10	0	0.00	13	105.08	105.50	-13	12,319	-0.11%
2021/06/09	9	103.00	1	104.00	103.00	8	12,382	0.06%
2021/06/08	1	104.00	1	104.50	104.00	0	12,376	0.00%
2021/06/07	0	0.00	1	106.50	106.50	-1	12,535	-0.01%
2021/06/04	2	105.25	0	0.00	106.00	2	12,768	0.02%
2021/06/03	0	0.00	1	105.00	106.00	-1	12,816	-0.01%
2021/06/02	2	106.00	24	106.00	106.00	-22	12,873	-0.17%
2021/05/31	1	104.00	1	104.50	103.50	0	13,056	0.00%
2021/05/25	4	100.53	6.1	102.73	102.50	-2.1	13,572	-0.02%
2021/05/21	1	99.20	4	99.03	98.10	-3	13,981	-0.02%
2021/05/20	5	96.74	3	96.90	96.80	2	14,099	0.01%
2021/05/19	1.2	99.17	1	99.20	98.50	0.2	14,120	0.00%
2021/05/18	3	96.07	5	97.42	97.90	-2	14,190	-0.01%
2021/05/17	4	93.43	2	93.75	93.40	2	14,440	0.01%
2021/05/14	3	94.84	0	0.00	95.50	3	14,412	0.02%
2021/05/13	4.2	94.89	1.4	94.49	94.30	2.8	14,304	0.02%
2021/05/12	25	96.28	21	99.20	95.70	4	14,150	0.03%
2021/05/11	26	102.06	2.1	102.74	102.50	23.9	13,816	0.17%
2021/05/10	3.1	106.00	51.5	105.22	106.00	-48.4	13,578	-0.36%
2021/05/07	73	109.82	7.5	105.78	105.00	65.5	13,578	0.48%
2021/05/06	6	111.67	8	111.69	113.00	-2	13,037	-0.02%
2021/05/05	1	109.00	1	109.00	108.00	0	12,639	0.00%
2021/05/04	4	108.25	7	107.93	107.00	-3	12,607	-0.02%
2021/05/03	0	0.00	2.1	108.90	107.50	-2.1	12,346	-0.02%
2021/04/29	0	0.00	4	106.99	106.00	-4	12,280	-0.03%
2021/04/28	1	106.00	0.5	106.50	106.00	0.5	12,175	0.00%
2021/04/27	1.1	107.97	6	107.58	108.50	-4.9	12,241	-0.04%
2021/04/26	0	0.00	1	107.00	107.50	-1	12,198	-0.01%
2021/04/23	2	105.75	3.8	105.85	107.00	-1.8	12,214	-0.02%
2021/04/22	0	0.00	2	109.00	108.00	-2	12,183	-0.02%
2021/04/21	1	108.00	1.8	108.00	108.50	-0.8	11,993	-0.01%
2021/04/20	0	109.00	2.2	109.73	109.50	-2.1	11,881	-0.02%
2021/04/19	3.5	110.86	5	110.90	111.50	-1.5	11,803	-0.01%
2021/04/16	2	108.25	18	109.33	109.00	-16	11,759	-0.14%
2021/04/15	4	107.38	3	107.67	108.00	1	11,627	0.01%
2021/04/14	3.1	103.82	9	103.94	104.00	-6	11,382	-0.05%
2021/04/13	2	102.50	1	102.02	102.00	1	11,226	0.01%
2021/04/12	2.1	103.21	1	102.50	103.00	1.1	11,162	0.01%
2021/04/09	4	103.13	8	103.06	103.00	-4	11,135	-0.04%
2021/04/08	0	0.00	0.5	100.00	100.50	-0.5	11,059	0.00%
2021/04/07	5.2	100.00	0	0.00	100.50	5.2	11,214	0.05%
2021/04/06	0	100.50	0.2	101.00	101.00	-0.1	11,223	0.00%
2021/04/01	15	100.83	1	100.50	100.50	14	11,227	0.12%
2021/03/31	0	100.00	1	100.01	101.00	-1	11,238	-0.01%
2021/03/30	0	0.00	4	100.88	100.50	-4	11,190	-0.04%
2021/03/29	1	101.00	4	101.25	101.50	-3	11,165	-0.03%
2021/03/26	1	100.00	0	0.00	101.00	1	11,355	0.01%
2021/03/25	0	0.00	2.1	99.60	100.00	-2.1	11,504	-0.02%
2021/03/24	2	98.60	3	98.93	98.90	-1	11,542	-0.01%
2021/03/23	3	99.73	2	99.50	99.60	1	11,488	0.01%
2021/03/22	13	97.00	23	97.54	100.00	-10	11,485	-0.09%
2021/03/19	19	97.74	9	97.96	97.10	10	11,390	0.09%
2021/03/18	2	101.00	5	100.60	100.50	-3	11,029	-0.03%
2021/03/17	6	101.00	7	101.64	101.00	-1	10,961	-0.01%
2021/03/16	3	100.50	1	100.50	101.00	2	10,913	0.02%
2021/03/15	6	103.00	1	103.00	103.00	5	10,831	0.05%
2021/03/12	2	104.75	1	104.50	105.00	1	10,818	0.01%
2021/03/11	4	105.38	9	106.67	105.00	-5	10,867	-0.05%
2021/03/10	2	104.50	16.2	104.32	104.50	-14.2	10,873	-0.13%
2021/03/09	1	102.50	6	102.83	102.50	-5	10,713	-0.05%
2021/03/08	4	102.00	0	0.00	101.50	4	10,687	0.04%
2021/03/05	1	101.00	4.1	101.50	101.50	-3.1	10,640	-0.03%
2021/03/04	1	102.50	7	101.71	101.50	-6	10,798	-0.06%
2021/03/03	6	101.08	21	100.81	101.00	-15	10,696	-0.14%
2021/03/02	3	99.50	17	99.24	98.20	-14	10,379	-0.13%
2021/02/26	5	97.64	5	97.62	97.50	0	10,298	0.00%
2021/02/25	7.1	100.40	0.2	99.70	100.00	6.9	10,107	0.07%
2021/02/24	1	99.90	6	100.38	100.00	-5	10,050	-0.05%
2021/02/23	0	0.00	54	97.84	99.70	-54	9,860	-0.55%
2021/02/22	1	98.30	2	97.65	97.10	-1	9,591	-0.01%
2021/02/19	11	95.65	16	95.81	95.30	-5	9,516	-0.05%
2021/02/18	3	96.53	10	96.56	95.90	-7	9,546	-0.07%
2021/02/17	7	94.70	30	94.50	96.20	-23	9,652	-0.24%
2021/02/05	0	0.00	1	90.10	89.80	-1	9,394	-0.01%
2021/02/04	0	0.00	1	90.00	90.50	-1	9,393	-0.01%
2021/02/03	0.4	90.30	1	90.50	90.50	-0.6	10,024	-0.01%
2021/02/02	14	88.36	19.1	90.01	90.10	-5.1	10,400	-0.05%
2021/02/01	10	87.50	1	88.00	88.10	9	10,368	0.09%
2021/01/29	7	87.83	0	0.00	87.00	7	10,363	0.07%
2021/01/28	3	89.10	2	89.40	89.10	1	10,225	0.01%
2021/01/27	0	0.00	1	91.70	90.80	-1	10,138	-0.01%
2021/01/26	1	91.20	4	90.95	91.10	-3	10,166	-0.03%
2021/01/25	1	91.40	1	92.09	92.40	0	10,060	0.00%
2021/01/22	1	90.70	0	0.00	90.60	1	10,035	0.01%
2021/01/21	4	91.40	0	0.00	91.40	4	9,958	0.04%
2021/01/20	3.1	91.98	9	91.21	91.60	-5.9	9,906	-0.06%
2021/01/19	9	93.07	3	93.10	93.20	6	9,717	0.06%
2021/01/18	9	92.64	5	92.86	93.10	4	9,675	0.04%
2021/01/15	13	95.86	8	94.91	94.50	5	9,544	0.05%
2021/01/14	6	96.97	1.8	97.04	97.40	4.2	9,381	0.05%
2021/01/13	1	98.00	40	98.70	98.00	-39	9,323	-0.42%
2021/01/12	2.1	97.76	1	97.90	97.60	1.1	9,228	0.01%
2021/01/11	2	98.50	2	98.45	99.00	0	9,133	0.00%
2021/01/08	1	98.00	7	97.44	98.00	-6	8,987	-0.07%
2021/01/07	8	96.20	17	95.08	97.10	-9	8,858	-0.10%
2021/01/06	3	93.73	4	94.43	94.40	-1	8,694	-0.01%
2021/01/05	3	95.07	6.2	95.67	95.00	-3.2	8,583	-0.04%
2021/01/04	4	96.30	3	97.10	96.70	1	8,496	0.01%
2020/12/31	0	0.00	3.1	96.49	96.40	-3.1	8,346	-0.04%
2020/12/30	2	95.90	22	95.51	96.70	-20	8,215	-0.24%
2020/12/29	0	0.00	13	93.66	94.00	-13	8,033	-0.16%
2020/12/28	5	93.30	2	93.30	93.80	3	8,040	0.04%
2020/12/25	11	92.99	0	0.00	92.80	11	8,039	0.14%
2020/12/24	2	92.75	2	92.65	92.60	0	8,038	0.00%
2020/12/23	4	91.68	1	91.20	91.50	3	8,049	0.04%
2020/12/22	1	94.00	25	93.64	92.10	-24	8,079	-0.30%
2020/12/21	3	91.90	11.4	91.20	92.30	-8.4	8,082	-0.10%
2020/12/18	1	89.10	1	89.10	88.20	0	7,923	0.00%
2020/12/17	1	89.20	2	89.30	89.80	-1	7,980	-0.01%
2020/12/16	1	89.40	9	89.90	90.20	-8	8,259	-0.10%
2020/12/15	2	88.20	1.1	88.39	89.20	0.9	8,679	0.01%
2020/12/14	1	89.80	0	0.00	89.80	1	8,645	0.01%
2020/12/11	2	90.00	1	89.20	89.80	1	8,648	0.01%
2020/12/10	0	0.00	1	90.10	89.90	-1	8,584	-0.01%
2020/12/08	1	89.50	0	0.00	89.50	1	8,451	0.01%
2020/12/07	0	0.00	1	89.60	89.50	-1	8,341	-0.01%
2020/12/04	1	89.40	15	89.44	89.30	-14	8,247	-0.17%
2020/12/03	1	88.50	8.2	88.39	88.50	-7.2	8,034	-0.09%
2020/12/02	2	87.25	2.1	87.65	87.70	-0.1	7,953	0.00%
2020/12/01	1	86.20	4	87.08	87.60	-3	7,914	-0.04%
2020/11/30	5.3	87.43	0	0.00	85.20	5.3	7,883	0.07%
2020/11/27	2	86.70	3	86.93	87.20	-1	7,655	-0.01%
2020/11/26	5	87.60	0	0.00	87.60	5	7,605	0.07%
2020/11/25	5	87.80	4	88.18	87.80	1	7,670	0.01%
2020/11/24	4	87.88	2	87.40	87.60	2	7,656	0.03%
2020/11/23	5	88.60	2.1	88.63	88.80	2.9	7,598	0.04%
2020/11/20	0	0.00	3	88.10	88.30	-3	7,505	-0.04%
2020/11/19	0	0.00	11	88.05	88.10	-11	7,458	-0.15%
2020/11/18	5	87.84	0	0.00	88.00	5	7,348	0.07%
2020/11/17	2	88.05	6	87.87	88.00	-4	7,252	-0.06%
2020/11/16	2	88.50	91	87.88	88.10	-89	7,186	-1.24%
2020/11/13	0	0.00	3	86.93	87.00	-3	6,953	-0.04%
2020/11/12	3	87.63	22	88.70	88.00	-19	6,845	-0.28%
2020/11/11	3	88.03	30	87.87	89.00	-27	6,688	-0.40%
2020/11/10	7	83.13	18	83.85	84.90	-11	6,018	-0.18%
2020/11/09	1	81.50	2	81.40	81.80	-1	5,593	-0.02%
2020/11/06	1	81.50	3	81.50	81.50	-2	5,562	-0.04%
2020/11/05	0	0.00	1	81.40	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	1	81.29	81.30	-1	5,636	-0.02%
2020/11/03	0	0.00	3	81.00	81.00	-3	5,642	-0.05%
2020/11/02	2	79.10	0	0.00	79.70	2	5,599	0.04%
2020/10/30	2	78.61	0	0.00	79.10	2	5,603	0.04%
2020/10/29	0	0.00	1	79.00	78.90	-1	5,577	-0.02%
2020/10/28	1	79.90	2	79.80	79.50	-1	5,622	-0.02%
2020/10/27	2	79.70	0	0.00	80.30	2	5,642	0.04%
2020/10/26	6	80.00	0	0.00	80.20	6	5,695	0.11%
2020/10/23	2	79.40	1	79.80	79.80	1	5,733	0.02%
2020/10/21	3	79.00	0	0.00	79.00	3	6,090	0.05%
2020/10/19	2	79.10	0	0.00	79.10	2	6,203	0.03%
2020/10/16	0	0.00	1	79.50	79.00	-1	6,266	-0.02%
2020/10/15	2.2	79.27	0	0.00	79.20	2.2	6,293	0.04%
2020/10/13	1	80.30	0	0.00	80.90	1	6,247	0.02%
2020/10/08	0	0.00	1	80.90	81.00	-1	6,516	-0.02%
2020/10/06	1	81.20	3	81.07	81.20	-2	6,681	-0.03%
2020/10/05	1	79.90	3	80.00	80.00	-2	6,730	-0.03%
2020/09/30	4	79.33	2	79.40	78.60	2	6,726	0.03%
2020/09/29	0	0.00	5	79.72	78.90	-5	6,763	-0.07%
2020/09/25	1	78.80	5.1	78.83	79.00	-4.1	6,906	-0.06%
2020/09/24	17.1	78.20	101.1	78.00	78.00	-84	6,873	-1.22%	大賣/
2020/09/23	8.1	80.40	1	80.30	80.10	7.1	7,012	0.10%
2020/09/22	4	81.48	0	0.00	81.40	4	7,252	0.06%
2020/09/21	8	82.88	15	82.77	83.30	-7	7,319	-0.10%
2020/09/18	101	81.80	13	81.53	81.60	88	7,144	1.23%	大買/
2020/09/15	2	78.85	0	0.00	79.20	2	6,902	0.03%
2020/09/11	1	78.20	0	0.00	79.00	1	7,164	0.01%
2020/09/10	0	0.00	1	78.90	78.70	-1	7,233	-0.01%
2020/09/09	8	78.66	1	78.90	79.20	7	7,373	0.09%
2020/09/08	2	79.10	0	0.00	79.60	2	7,436	0.03%
2020/09/07	1	79.50	2	79.50	79.60	-1	7,528	-0.01%
2020/09/04	1	78.40	0	0.00	78.50	1	7,597	0.01%
2020/09/03	1	78.00	0	0.00	78.40	1	7,625	0.01%
2020/09/02	0	0.00	50	77.70	78.00	-50	7,652	-0.65%
2020/08/31	2	78.10	0	0.00	78.20	2	7,764	0.03%
2020/08/28	1	78.60	0	0.00	78.90	1	7,779	0.01%
2020/08/26	3	79.20	0	0.00	79.60	3	7,903	0.04%
2020/08/25	3	79.57	0	0.00	79.20	3	8,032	0.04%
2020/08/24	1	79.20	0	0.00	79.20	1	9,137	0.01%
2020/08/21	0	0.00	1	79.70	79.80	-1	9,309	-0.01%
2020/08/20	15	79.27	0	0.00	79.00	15	9,358	0.16%
2020/08/19	2	80.70	1	81.10	80.50	1	9,369	0.01%
2020/08/17	1	81.30	42	81.40	81.50	-41	9,492	-0.43%
2020/08/14	2	80.65	11	80.77	80.80	-9	9,534	-0.09%
2020/08/13	6	80.55	1	80.80	80.90	5	9,588	0.05%
2020/08/12	9	80.76	0	0.00	80.70	9	9,859	0.09%
2020/08/11	5	81.80	10	82.06	81.50	-5	9,924	-0.05%
2020/08/10	13	80.75	4	80.85	81.10	9	9,915	0.09%
2020/08/07	4	79.93	2	80.10	79.60	2	10,038	0.02%
2020/08/06	3	79.13	2	79.00	79.10	1	10,188	0.01%
2020/08/05	0	0.00	1	78.00	78.10	-1	10,201	-0.01%
2020/08/04	6	77.57	0	0.00	77.60	6	10,244	0.06%
2020/08/03	1	77.50	0	0.00	77.40	1	10,268	0.01%
2020/07/31	3	78.70	1	79.10	78.50	2	10,240	0.02%
2020/07/30	1	78.50	2	78.65	78.50	-1	10,295	-0.01%
2020/07/29	5	78.50	3	79.20	77.90	2	10,295	0.02%
2020/07/28	1	77.10	0	0.00	77.30	1	10,402	0.01%
2020/07/27	4	78.38	1	78.00	78.10	3	10,446	0.03%
2020/07/24	12	79.85	1.2	79.75	79.70	10.8	10,367	0.10%
2020/07/23	1	80.10	0	0.00	80.10	1	10,299	0.01%
2020/07/22	5	80.40	1	80.50	80.50	4	10,353	0.04%
2020/07/21	4	80.75	11	80.96	80.50	-7	10,313	-0.07%
2020/07/17	4	81.20	44	81.57	81.00	-40	10,441	-0.38%
2020/07/16	2	81.05	41	81.00	81.00	-39	10,585	-0.37%
2020/07/15	11	80.20	5	80.00	80.40	6	10,629	0.06%
2020/07/14	6	81.15	1	81.00	81.00	5	10,534	0.05%
2020/07/13	2	82.05	0	0.00	82.00	2	10,498	0.02%
2020/07/10	6	82.08	0	0.00	82.00	6	10,520	0.06%
2020/07/09	9	83.09	0	0.00	83.00	9	10,542	0.09%
2020/07/08	1	83.40	1	83.40	83.20	0	10,538	0.00%
2020/07/07	2	84.00	1	84.40	83.70	1	10,536	0.01%
2020/07/06	0	0.00	3	84.60	84.40	-3	10,511	-0.03%
2020/07/03	3	84.37	20	84.36	84.30	-17	10,553	-0.16%
2020/07/02	8	84.16	2	84.15	83.80	6	10,656	0.06%
2020/07/01	1	87.70	6.1	87.87	87.60	-5.1	10,480	-0.05%
2020/06/30	11	87.58	5	87.52	87.60	6	10,251	0.06%
2020/06/29	2	86.70	0	0.00	86.60	2	10,181	0.02%
2020/06/24	6	87.43	2	87.60	87.40	4	10,200	0.04%
2020/06/22	3	86.50	0	0.00	86.80	3	10,270	0.03%
2020/06/19	1	87.00	2	86.90	85.80	-1	10,360	-0.01%
2020/06/18	2	86.20	0	0.00	86.20	2	10,343	0.02%
2020/06/17	3	86.27	0	0.00	86.20	3	10,501	0.03%
2020/06/16	7	86.36	0	0.00	86.10	7	10,812	0.06%
2020/06/15	5	86.30	5	86.00	86.00	0	11,086	0.00%
2020/06/12	4	86.50	1	86.50	86.40	3	11,363	0.03%
2020/06/11	2	88.30	1	87.80	88.00	1	11,489	0.01%
2020/06/10	2	89.55	7	89.53	89.40	-5	11,513	-0.04%
2020/06/09	1	89.30	1	89.10	89.50	0	11,742	0.00%
2020/06/08	7	88.61	5	88.46	89.20	2	11,910	0.02%
2020/06/05	1	87.50	2	87.40	87.60	-1	11,867	-0.01%
2020/06/04	1	86.20	49	86.73	86.80	-48	11,887	-0.40%
2020/06/03	2	86.00	4.1	85.76	86.10	-2.1	11,988	-0.02%
2020/06/01	6	83.88	0	0.00	83.80	6	11,880	0.05%
2020/05/29	2	83.45	0	0.00	83.00	2	11,774	0.02%
2020/05/28	9	84.84	0	0.00	83.80	9	10,725	0.08%
2020/05/27	1	85.30	0	0.00	85.20	1	10,681	0.01%
2020/05/26	1	86.20	3	86.03	85.70	-2	10,771	-0.02%
2020/05/25	2	83.40	1	84.20	84.30	1	10,845	0.01%
2020/05/22	3	85.23	0	0.00	85.00	3	10,912	0.03%
2020/05/21	5	86.26	0	0.00	86.50	5	10,883	0.05%
2020/05/20	0.1	86.50	2	86.10	86.40	-1.9	10,841	-0.02%
2020/05/19	9.4	86.62	43	86.99	86.20	-33.7	10,818	-0.31%
2020/05/18	2	85.10	3	85.20	85.00	-1	10,570	-0.01%
2020/05/15	12	83.93	0	0.00	83.60	12	10,494	0.11%
2020/05/14	6.7	83.79	1	83.50	83.50	5.7	10,434	0.05%
2020/05/13	10	85.02	1	85.10	85.10	9	10,279	0.09%
2020/05/12	7	86.66	2	86.40	86.50	5	10,087	0.05%
2020/05/11	2	87.65	81	87.34	87.50	-79	10,042	-0.79%
2020/05/08	2	86.65	2	86.55	86.40	0	9,996	0.00%
2020/05/07	3	85.37	1	85.90	85.30	2	9,948	0.02%
2020/05/06	4	85.60	0	0.00	85.30	4	9,909	0.04%
2020/05/05	8	86.15	0	0.00	85.80	8	9,864	0.08%
2020/05/04	11	85.11	1	85.90	85.50	10	9,859	0.10%
2020/04/30	14	86.91	71	87.05	87.90	-57	9,734	-0.59%
2020/04/29	11	83.24	4	83.83	83.80	7	9,589	0.07%
2020/04/27	63	82.20	9	81.72	82.00	54	9,793	0.55%
2020/04/24	4	80.30	0	0.00	80.00	4	9,704	0.04%
2020/04/23	3	80.90	2	80.80	80.40	1	9,671	0.01%
2020/04/22	2	79.15	1	79.90	80.20	1	9,608	0.01%
2020/04/21	6	80.37	3	80.20	80.10	3	9,523	0.03%
2020/04/20	8	82.00	0	0.00	82.40	8	9,439	0.08%
2020/04/17	3	83.77	2	83.95	83.20	1	9,319	0.01%
2020/04/16	6	82.20	0	0.00	82.10	6	9,199	0.07%
2020/04/15	7	83.13	1	83.30	83.10	6	9,122	0.07%
2020/04/14	4	81.68	8	82.25	82.20	-4	9,057	-0.04%
2020/04/13	1	81.00	0	0.00	80.70	1	9,011	0.01%
2020/04/10	4	81.60	11	82.89	81.90	-7	9,003	-0.08%
2020/04/09	13	80.58	2	80.70	80.60	11	8,969	0.12%
2020/04/08	1	80.50	2	80.30	80.40	-1	8,895	-0.01%
2020/04/07	2	79.25	3	79.67	79.80	-1	8,766	-0.01%
2020/04/06	1	77.00	18	77.07	77.60	-17	8,649	-0.20%
2020/04/01	3	74.77	0	0.00	74.40	3	8,483	0.04%
2020/03/31	1	75.40	2	76.05	75.10	-1	8,397	-0.01%
2020/03/30	2	72.55	2	75.85	75.20	0	8,263	0.00%
2020/03/27	46	74.81	11	74.94	74.70	35	8,114	0.43%
2020/03/26	4	74.00	1	75.20	74.10	3	7,992	0.04%
2020/03/25	2	74.45	19	74.81	74.90	-17	7,960	-0.21%
2020/03/24	1	70.60	3	70.27	70.50	-2	7,851	-0.03%
2020/03/23	65.3	67.07	3	67.20	66.70	62.3	7,820	0.80%
2020/03/20	182	69.37	56	68.81	68.80	126	7,659	1.64%	大買/鉅額交易
2020/03/19	74	66.41	3	66.27	66.60	71	7,292	0.97%
2020/03/18	19	72.05	0	0.00	70.00	19	6,941	0.27%
2020/03/17	8.2	74.88	8	76.90	74.60	0.2	6,617	0.00%
2020/03/16	12	79.75	6.3	79.93	78.20	5.7	6,390	0.09%
2020/03/13	7	78.81	8	78.85	80.60	-1	6,270	-0.02%
2020/03/12	3.3	85.29	2	84.35	84.00	1.3	5,995	0.02%
2020/03/11	2	88.70	2	89.75	88.90	0	5,750	0.00%
2020/03/09	4	89.08	0	0.00	89.30	4	5,588	0.07%
2020/03/06	34	91.32	2	92.10	91.40	32	5,391	0.59%
2020/03/05	0	0.00	2	93.15	93.30	-2	5,331	-0.04%
2020/03/04	0	0.00	3	92.30	92.50	-3	5,347	-0.06%
2020/03/03	0	91.60	1	91.80	91.60	-1	5,337	-0.02%
2020/03/02	2	90.00	1	90.10	90.00	1	5,293	0.02%
2020/02/27	5	90.98	0	0.00	91.00	5	5,456	0.09%
2020/02/26	6	91.63	0	0.00	91.50	6	5,311	0.11%
2020/02/25	2	92.55	1	92.50	93.10	1	5,139	0.02%
2020/02/24	1	93.30	0	0.00	93.30	1	5,016	0.02%
2020/02/21	2	94.70	9	95.00	94.60	-7	4,997	-0.14%
2020/02/20	8	95.16	0	0.00	94.70	8	4,996	0.16%
2020/02/19	1	95.30	1	96.40	96.20	0	4,956	0.00%
2020/02/18	2	94.50	0	0.00	94.80	2	4,935	0.04%
2020/02/14	0	0.00	3	95.10	95.20	-3	4,907	-0.06%
2020/02/13	0	0.00	1	94.80	94.80	-1	4,905	-0.02%
2020/02/12	3	94.07	0	0.00	94.00	3	4,925	0.06%
2020/02/11	1	94.00	0	0.00	93.70	1	4,953	0.02%
2020/02/10	1	92.80	3	93.47	94.00	-2	4,973	-0.04%
2020/02/06	0.2	94.50	1	94.40	94.50	-0.8	5,046	-0.02%
2020/02/05	2	92.60	0	0.00	92.70	2	5,046	0.04%
2020/02/04	1	93.80	0	0.00	93.50	1	4,983	0.02%
2020/01/31	50	93.10	13.5	93.19	93.40	36.5	4,978	0.73%
2020/01/30	9	93.63	0	0.00	91.60	9	4,914	0.18%
2020/01/16	51	98.00	0	98.00	97.90	51	4,734	1.08%
2020/01/14	1	98.80	0	0.00	98.80	1	4,751	0.02%
2020/01/10	0	0.00	20	99.80	99.80	-20	4,702	-0.43%
2020/01/09	1	99.60	0	0.00	100.00	1	4,768	0.02%
2020/01/08	0	0.00	33	100.53	100.00	-33	4,818	-0.68%
2020/01/03	33	99.46	4	100.75	101.50	29	4,769	0.61%
2020/01/02	2	99.65	0	0.00	99.60	2	4,733	0.04%
2019/12/30	9	100.77	1	101.00	99.90	8	4,751	0.17%
2019/12/27	0	0.00	1	100.50	101.00	-1	4,750	-0.02%
2019/12/26	1	99.40	0	0.00	99.80	1	4,756	0.02%
2019/12/23	0	0.00	1	100.50	101.00	-1	4,912	-0.02%
2019/12/19	1.1	99.80	50	99.70	99.90	-48.9	4,933	-0.99%
2019/12/18	1	100.50	57	100.75	101.50	-56	4,870	-1.15%
2019/12/17	0	0.00	1	97.90	99.10	-1	4,824	-0.02%
2019/12/16	0	0.00	1	97.80	96.80	-1	4,750	-0.02%
2019/12/13	0	0.00	1	97.50	96.80	-1	4,768	-0.02%
2019/12/12	0	0.00	1	97.00	96.90	-1	4,765	-0.02%
2019/12/11	3	96.13	0	0.00	96.50	3	4,959	0.06%
2019/12/10	1	96.50	1	96.50	96.50	0	4,981	0.00%
2019/12/06	70	96.66	0	0.00	97.20	70	4,992	1.40%
2019/12/05	3	96.63	0	0.00	96.40	3	4,997	0.06%
2019/12/04	2	96.65	1	97.50	97.50	1	5,005	0.02%
2019/12/03	11	97.10	1	97.20	97.50	10	5,063	0.20%
2019/11/27	0	0.00	2	98.00	98.40	-2	5,230	-0.04%
2019/11/26	0	0.00	11	98.40	98.00	-11	5,230	-0.21%
2019/11/21	10	96.20	2	95.80	96.20	8	5,194	0.15%
2019/11/18	1	96.50	0	0.00	97.40	1	5,198	0.02%
2019/11/12	10	96.60	1	96.40	96.90	9	5,585	0.16%
2019/11/08	1	97.30	2	98.20	97.40	-1	5,701	-0.02%
2019/11/07	2	97.90	0	0.00	98.20	2	5,712	0.04%
2019/11/06	11	98.24	0	0.00	98.70	11	5,717	0.19%
2019/11/05	0	0.00	1	98.80	98.90	-1	5,736	-0.02%
2019/11/04	1	98.40	0	0.00	98.90	1	5,770	0.02%
2019/10/30	0	0.00	6	97.92	98.30	-6	6,088	-0.10%
2019/10/29	4	97.35	1	97.60	97.70	3	6,160	0.05%
2019/10/28	1	96.50	1	97.20	97.20	0	6,170	0.00%
2019/10/25	0	0.00	8	97.50	97.30	-8	6,213	-0.13%
2019/10/24	0	0.00	2	97.25	97.50	-2	6,214	-0.03%
2019/10/22	3	96.30	0	0.00	96.80	3	6,250	0.05%
2019/10/21	3	95.40	0	0.00	95.40	3	6,272	0.05%
2019/10/18	0	0.00	3	96.20	96.00	-3	6,303	-0.05%
2019/10/17	1	95.90	1	96.60	96.60	0	6,329	0.00%
2019/10/16	0	0.00	2	95.25	95.90	-2	6,297	-0.03%
2019/10/14	1	93.40	0	0.00	93.30	1	6,339	0.02%
2019/10/03	2	92.90	0	0.00	93.10	2	6,544	0.03%
2019/10/02	3	94.20	1	94.60	93.80	2	6,552	0.03%
2019/10/01	8	94.78	0	0.00	94.80	8	6,514	0.12%
2019/09/27	0	0.00	3.1	95.52	94.50	-3.1	6,460	-0.05%
2019/09/25	3	95.17	0	0.00	95.50	3	6,853	0.04%
2019/09/24	5	96.50	0	0.00	96.70	5	6,941	0.07%
2019/09/23	2	97.25	0	0.00	96.80	2	6,950	0.03%
2019/09/20	5	97.30	2	97.60	97.60	3	7,007	0.04%
2019/09/19	0	0.00	5	97.50	97.30	-5	6,966	-0.07%
2019/09/18	1	97.00	0	0.00	97.60	1	7,017	0.01%
2019/09/17	1	97.90	0	0.00	97.80	1	7,015	0.01%
2019/09/16	9	98.68	13	99.09	98.00	-4	7,083	-0.06%
2019/09/12	0	0.00	6	96.40	96.10	-6	6,938	-0.09%
2019/09/11	10	95.05	0	0.00	95.40	10	7,002	0.14%
2019/09/09	0	0.00	6	95.10	95.20	-6	6,991	-0.09%
2019/09/05	7	95.89	5	95.80	96.00	2	6,995	0.03%
2019/09/04	3.3	94.88	12	94.73	94.70	-8.7	6,959	-0.12%
2019/09/03	1	94.10	3	93.90	93.70	-2	6,918	-0.03%
2019/09/02	0	0.00	1	94.70	94.00	-1	6,934	-0.01%
2019/08/30	11	93.79	62	92.92	94.10	-51	6,924	-0.74%
2019/08/29	0.3	91.60	0	0.00	91.40	0.3	6,840	0.00%
2019/08/27	6	91.85	2	91.50	90.60	4	6,881	0.06%
2019/08/26	1	91.50	2	92.00	91.70	-1	6,754	-0.01%
2019/08/23	0	0.00	5	93.40	93.40	-5	6,758	-0.07%
2019/08/21	3	93.27	1	93.40	92.90	2	6,924	0.03%
2019/08/20	0	0.00	1	93.10	93.10	-1	6,882	-0.01%
2019/08/19	6	91.75	1	91.80	92.00	5	6,887	0.07%
2019/08/16	4	90.80	0	0.00	91.10	4	6,895	0.06%
2019/08/15	92.3	90.26	2	90.30	90.30	90.3	6,805	1.33%
2019/08/14	9	93.89	3	93.23	93.60	6	6,690	0.09%
2019/08/13	11.2	92.17	31	92.68	92.50	-19.8	6,664	-0.30%
2019/08/12	18	94.17	51	94.33	93.90	-33	6,550	-0.50%
2019/08/08	11	95.55	0	0.00	95.20	11	6,527	0.17%
2019/08/06	46	95.13	40	95.80	95.80	6	6,521	0.09%
2019/08/05	7	95.99	1	95.60	96.50	6	6,467	0.09%
2019/08/02	6	97.80	0	0.00	97.50	6	6,390	0.09%
2019/08/01	5	99.38	0	0.00	99.50	5	6,345	0.08%
2019/07/31	45	101.16	0	0.00	100.50	45	6,324	0.71%
2019/07/25	43	101.00	0	0.00	101.50	43	6,397	0.67%
2019/07/24	2	101.50	0	0.00	101.00	2	6,399	0.03%
2019/07/23	0	0.00	2	103.25	103.50	-2	6,375	-0.03%
2019/07/22	1	101.00	190	102.00	102.00	-189	6,344	-2.98%	大賣/鉅額交易
2019/07/19	5	101.40	0	0.00	101.00	5	6,300	0.08%
2019/07/18	1	101.50	0	0.00	101.50	1	6,291	0.02%
2019/07/17	76.2	101.51	0	0.00	102.00	76.2	6,279	1.21%
2019/07/16	1	105.00	0	0.00	104.00	1	6,150	0.02%
2019/07/15	0	0.00	3.1	104.05	105.50	-3.1	6,133	-0.05%
2019/07/11	3	103.00	0	0.00	102.50	3	6,168	0.05%
2019/07/09	1.3	102.12	3	103.33	102.00	-1.7	6,179	-0.03%
2019/07/05	2.2	104.55	0	0.00	104.50	2.2	6,113	0.04%
2019/07/04	3	104.67	0	0.00	104.50	3	6,139	0.05%
2019/07/03	46	105.01	0	0.00	105.00	46	6,196	0.74%
2019/07/02	175	106.01	0	0.00	105.50	175	6,233	2.81%	大買/鉅額交易
2019/07/01	92	115.50	0	0.00	115.00	92	5,842	1.57%
2019/06/25	0	0.00	12	114.79	114.50	-12	5,731	-0.21%
2019/06/24	85	114.00	0	0.00	114.50	85	5,712	1.49%
2019/06/21	0	0.00	170	112.50	113.00	-170	5,683	-2.99%	大賣/鉅額交易
2019/06/20	1	112.50	0	0.00	112.50	1	5,615	0.02%
2019/06/18	0	0.00	1	111.50	112.50	-1	5,501	-0.02%
2019/06/10	0	0.00	3	110.50	111.00	-3	5,616	-0.05%
2019/06/06	0	0.00	4	110.00	110.00	-4	5,631	-0.07%
2019/05/31	0	0.00	24	110.00	110.50	-24	5,843	-0.41%
2019/05/29	0	0.00	1	110.00	109.00	-1	5,933	-0.02%
2019/05/24	2	107.75	1	108.00	108.50	1	5,940	0.02%
2019/05/23	2	108.75	0	0.00	109.00	2	5,940	0.03%
2019/05/21	0	0.00	3	111.00	111.00	-3	6,013	-0.05%
2019/05/17	0	0.00	0.6	108.50	108.50	-0.6	6,032	-0.01%
2019/05/14	0.1	108.50	0	0.00	108.00	0.1	6,161	0.00%
2019/05/10	0	0.00	2	110.00	109.50	-2	6,228	-0.03%
2019/05/09	15	107.70	5	109.00	108.50	10	6,312	0.16%
2019/05/07	5	110.00	2	111.00	110.50	3	6,266	0.05%
2019/04/30	0	0.00	1	112.50	112.00	-1	6,163	-0.02%
2019/04/25	0	0.00	34	109.50	110.50	-34	6,181	-0.55%
2019/04/24	0	0.00	0	109.00	109.50	0	6,204	0.00%
2019/04/18	20	107.75	0	0.00	108.00	20	6,508	0.31%
2019/04/17	6	108.00	5	109.00	109.00	1	6,654	0.02%
2019/04/16	14	108.00	0	0.00	109.00	14	6,733	0.21%
2019/04/11	2	109.50	6	110.00	110.00	-4	6,844	-0.06%
2019/04/10	0	0.00	67	109.69	110.00	-67	6,903	-0.97%
2019/04/09	0	0.00	7	109.43	109.50	-7	6,949	-0.10%
2019/04/08	1	108.00	2	108.00	108.00	-1	6,891	-0.01%
2019/04/03	50	107.50	0	0.00	108.00	50	6,814	0.73%
2019/04/01	57.2	108.09	0	0.00	107.50	57.2	6,784	0.84%
2019/03/29	36	108.50	1	108.50	109.50	35	6,672	0.52%
2019/03/28	6	108.50	0	0.00	109.00	6	6,619	0.09%
2019/03/27	0	0.00	122	108.01	109.00	-122	6,640	-1.84%	大賣/鉅額交易
2019/03/26	1	107.00	10	108.00	108.00	-9	6,640	-0.14%
2019/03/25	12	106.42	0	0.00	106.50	12	6,698	0.18%
2019/03/22	0	0.00	7	107.00	107.50	-7	6,658	-0.11%
2019/03/18	0	0.00	34	106.12	106.50	-34	6,811	-0.50%
2019/03/15	0	0.00	1	105.00	105.50	-1	6,778	-0.01%
2019/03/14	1	104.00	0.1	104.00	104.00	0.9	6,674	0.01%
2019/03/13	0	0.00	1.1	104.50	104.50	-1.1	6,710	-0.02%
2019/03/11	1	103.50	0	0.00	103.00	1	6,722	0.01%
2019/03/08	0	0.00	6	104.50	104.00	-6	6,740	-0.09%
2019/03/07	0	0.00	4	105.25	105.50	-4	6,752	-0.06%
2019/03/06	0	0.00	1	103.00	103.00	-1	6,719	-0.01%
2019/03/04	13	101.73	2	102.00	101.50	11	6,723	0.16%
2019/02/27	5	102.50	0	0.00	102.50	5	6,634	0.08%
2019/02/26	7	102.57	1	103.00	103.00	6	6,577	0.09%
2019/02/25	25	103.50	0	0.00	103.50	25	6,478	0.39%
2019/02/22	0	0.00	4	103.50	104.00	-4	6,474	-0.06%
2019/02/21	0	0.00	2	103.50	103.50	-2	6,456	-0.03%
2019/02/20	1	102.50	0	0.00	103.00	1	6,439	0.02%
2019/02/19	1	102.50	0	0.00	102.50	1	6,379	0.02%
2019/02/11	0	0.00	0	100.50	100.00	0	6,218	0.00%
2019/01/29	6	101.50	0	0.00	101.00	6	6,160	0.10%
2019/01/28	0	0.00	1	101.00	101.50	-1	6,139	-0.02%
2019/01/24	1	101.00	0	0.00	100.00	1	6,129	0.02%
2019/01/11	0	0.00	1	101.00	101.50	-1	6,394	-0.02%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	0	0.00	6	102.08	102.50	-6	6,326	-0.09%
2019/01/08	0	0.00	2	101.75	102.00	-2	6,152	-0.03%
2019/01/04	10	95.20	0	0.00	95.30	10	6,245	0.16%
2019/01/03	2	96.50	0	0.00	96.00	2	6,528	0.03%
2019/01/02	3	99.00	0	0.00	97.60	3	6,492	0.05%
2018/12/26	6	96.45	0	0.00	96.30	6	6,645	0.09%
2018/12/25	3	96.60	10	96.60	96.70	-7	6,759	-0.10%
2018/12/24	0	0.00	80	98.20	98.30	-80	6,851	-1.17%
2018/12/20	0	0.00	1	99.50	99.60	-1	7,340	-0.01%
2018/12/18	2	98.25	0	0.00	98.00	2	7,622	0.03%
2018/12/11	7	98.57	0	0.00	98.50	7	8,323	0.08%
2018/12/06	1	100.00	0	0.00	100.00	1	8,384	0.01%
2018/12/03	1	101.50	0	0.00	102.00	1	8,392	0.01%
2018/11/28	0.6	100.00	0	0.00	100.00	0.6	8,163	0.01%
2018/11/27	2	99.05	0	0.00	99.00	2	8,158	0.02%
2018/11/26	1	100.00	0	0.00	101.00	1	8,183	0.01%
2018/11/21	0	0.00	10	100.00	99.80	-10	8,195	-0.12%
2018/11/07	1	102.50	0	0.00	102.50	1	8,242	0.01%
2018/11/02	3	100.33	2	100.50	101.00	1	8,073	0.01%
2018/10/30	4	99.00	4	99.30	98.60	0	7,981	0.00%
2018/10/29	3	98.20	0	0.00	98.80	3	7,907	0.04%
2018/10/25	1	98.60	0	0.00	98.60	1	8,005	0.01%
2018/10/24	1	101.00	0	0.00	101.00	1	7,996	0.01%
2018/10/23	3	101.67	0	0.00	101.50	3	7,975	0.04%
2018/10/22	4	102.50	0	0.00	103.00	4	8,031	0.05%
2018/10/19	3	100.83	0	0.00	103.00	3	8,124	0.04%
2018/10/18	2	102.50	0	0.00	103.00	2	8,138	0.02%
2018/10/17	46	103.00	0	0.00	103.00	46	8,154	0.56%
2018/10/16	25	103.30	0	0.00	104.00	25	8,121	0.31%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	1	105.00	0	0.00	106.00	1	8,016	0.01%
2018/10/11	124	105.33	0	0.00	103.00	124	7,886	1.57%	大買/鉅額交易
2018/10/09	3	113.33	20	112.50	113.50	-17	7,564	-0.22%
2018/10/08	2	111.25	0	0.00	111.50	2	7,611	0.03%
2018/10/05	2	112.75	1	111.00	111.00	1	7,649	0.01%
2018/10/04	0	0.00	0.1	113.00	113.00	-0.1	7,629	0.00%
2018/09/28	5	116.50	0	0.00	117.00	5	7,999	0.06%
2018/09/25	1	116.00	0	0.00	115.50	1	7,800	0.01%
2018/09/21	0	0.00	6.3	117.24	117.50	-6.3	7,687	-0.08%
2018/09/20	15	113.50	1	113.50	113.50	14	7,476	0.19%
2018/09/03	0	0.00	1	111.50	111.00	-1	8,021	-0.01%
2018/08/31	0	0.00	0.2	112.00	112.50	-0.2	8,087	0.00%
2018/08/29	0	0.00	1	113.00	113.50	-1	8,090	-0.01%
2018/08/28	0	0.00	1	113.50	114.00	-1	8,116	-0.01%
2018/08/27	0	0.00	0	113.00	113.50	0	8,169	0.00%
2018/08/24	30	112.50	0	112.50	112.50	30	8,211	0.37%
2018/08/23	1	112.00	0.1	113.00	113.50	0.9	8,519	0.01%
2018/08/16	5	108.00	0.6	108.00	108.50	4.4	8,669	0.05%
2018/08/13	15	108.00	0	108.50	108.00	15	8,769	0.17%
2018/08/07	0.2	111.00	0	0.00	111.00	0.2	9,134	0.00%
2018/08/01	0	0.00	0.1	112.50	113.00	-0.1	9,213	0.00%
2018/07/31	0	0.00	1	112.00	112.50	-1	9,140	-0.01%
2018/07/30	0	0.00	82	110.99	111.50	-82	9,040	-0.91%
2018/07/27	0	0.00	1	110.50	110.50	-1	9,040	-0.01%
2018/07/25	0	0.00	1	110.50	108.50	-1	8,875	-0.01%
2018/07/19	2	107.50	3	109.00	107.50	-1	8,791	-0.01%
2018/07/17	80	106.94	0	0.00	107.00	80	8,766	0.91%
2018/07/16	1	109.50	1	109.00	108.50	0	8,748	0.00%
2018/07/13	0	0.00	4	109.00	110.00	-4	8,758	-0.05%
2018/07/12	1	106.00	0	0.00	106.00	1	8,693	0.01%
2018/07/11	177	105.52	0	0.00	106.00	177	8,633	2.05%	大買/鉅額交易
2018/07/10	2	112.00	0	0.00	112.00	2	8,468	0.02%
2018/07/09	0	0.00	10	111.00	111.00	-10	8,359	-0.12%
2018/07/06	31	109.03	0	0.00	109.50	31	8,233	0.38%
2018/07/04	0	0.00	2	113.50	114.00	-2	7,922	-0.03%
2018/06/29	0	0.00	20	112.18	112.50	-20	7,727	-0.26%
2018/06/27	0	0.00	1	111.00	110.00	-1	7,438	-0.01%
2018/06/26	0	0.00	1	111.00	110.00	-1	7,414	-0.01%
2018/06/25	0	0.00	2	110.50	110.00	-2	7,344	-0.03%
2018/06/20	0	0.00	30	108.00	107.50	-30	7,211	-0.42%
2018/06/19	2	104.50	0	0.00	105.50	2	7,317	0.03%
2018/06/15	2	105.50	0	0.00	106.00	2	7,284	0.03%
2018/06/07	1	110.00	0	0.00	110.00	1	6,902	0.01%
2018/05/31	0	0.00	0.1	108.00	107.50	-0.1	6,732	0.00%
2018/05/30	0	0.00	1	108.50	108.50	-1	6,403	-0.02%
2018/05/29	1.3	109.50	0	0.00	110.00	1.3	6,307	0.02%
2018/05/24	1	109.00	0	0.00	111.00	1	6,332	0.02%
2018/05/23	2	109.00	0	0.00	110.00	2	6,344	0.03%
2018/05/22	48	110.10	0	0.00	109.50	48	6,378	0.75%
2018/05/18	1	112.00	2	112.50	112.00	-1	6,564	-0.02%
2018/05/17	0	0.00	1	113.00	111.50	-1	6,680	-0.01%
2018/05/16	1	111.00	1.3	110.89	111.00	-0.3	6,644	0.00%
2018/05/15	0	0.00	48	111.52	110.50	-48	6,730	-0.71%
2018/05/14	2	109.00	24	110.44	111.00	-22	6,720	-0.33%
2018/04/27	0	0.00	1	104.50	104.50	-1	6,968	-0.01%
2018/04/26	1	103.50	0	0.00	104.00	1	6,989	0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/24	45	103.83	0	0.00	104.00	45	6,991	0.64%
2018/04/16	0	0.00	10	107.00	107.50	-10	7,107	-0.14%
2018/04/13	0	0.00	0.4	106.00	106.50	-0.4	7,206	-0.01%
2018/04/12	0	0.00	1	106.00	106.50	-1	7,286	-0.01%
2018/04/11	0	0.00	90	105.50	105.50	-90	7,307	-1.23%
2018/04/10	1	105.00	1	105.00	105.50	0	7,354	0.00%
2018/04/09	0	0.00	1	104.00	105.00	-1	7,376	-0.01%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/04/02	31	102.50	0	0.00	102.50	31	7,439	0.42%
2018/03/29	1	103.00	0	0.00	103.00	1	7,634	0.01%
2018/03/26	32.1	103.00	5.3	103.97	103.50	26.8	7,579	0.35%
2018/03/23	30	103.50	0	0.00	104.50	30	7,557	0.40%
2018/03/22	1	105.00	0.2	104.00	104.00	0.8	7,508	0.01%
2018/03/21	0	0.00	17	106.97	106.50	-17	7,365	-0.23%
2018/03/20	0	0.00	25	104.96	105.00	-25	7,346	-0.34%
2018/03/12	0	0.00	61	103.50	103.50	-61	7,137	-0.85%
2018/03/08	0	0.00	0.1	101.00	101.50	-0.1	7,193	0.00%
2018/03/05	0	0.00	1	101.50	101.00	-1	7,462	-0.01%
2018/03/02	1	100.50	1	101.00	100.50	0	7,459	0.00%
2018/02/26	0	0.00	0.4	103.00	103.50	-0.4	7,380	0.00%
2018/02/22	1	101.50	0	0.00	102.50	1	7,428	0.01%
2018/02/21	0	0.00	6	103.33	104.00	-6	7,377	-0.08%
2018/02/12	1	101.00	4	101.25	101.00	-3	7,206	-0.04%
2018/02/09	1	97.80	1	98.00	97.80	0	7,078	0.00%
2018/02/08	0	0.00	1	99.90	100.00	-1	6,887	-0.01%
2018/02/07	1	98.80	2	100.25	101.00	-1	6,893	-0.01%
2018/02/06	13	97.11	0	0.00	96.70	13	6,692	0.19%
2018/02/05	0	0.00	4	100.50	100.50	-4	6,548	-0.06%
2018/02/02	3	100.00	0	0.00	100.00	3	6,467	0.05%
2018/02/01	0	0.00	1	104.00	103.00	-1	6,372	-0.02%
2018/01/31	0	0.00	0.3	103.00	103.50	-0.3	6,306	0.00%
2018/01/29	0	0.00	1.3	104.00	104.50	-1.3	6,165	-0.02%
2018/01/26	0	0.00	10	102.55	103.50	-10	6,101	-0.16%
2018/01/25	0	0.00	2	101.00	101.50	-2	5,975	-0.03%
2018/01/23	20	99.90	1	99.80	100.00	19	5,883	0.32%
2018/01/22	0	0.00	6	100.58	101.50	-6	5,800	-0.10%
2018/01/19	0	0.00	0.2	100.00	100.50	-0.2	5,731	0.00%
2018/01/16	0	0.00	1	102.00	102.00	-1	5,560	-0.02%
2018/01/12	0	0.00	1	101.50	101.50	-1	5,538	-0.02%
2018/01/11	0	0.00	4	100.25	101.00	-4	5,442	-0.07%
2018/01/09	0	0.00	31	101.32	102.50	-31	5,270	-0.59%
2018/01/08	2	98.50	0	0.00	99.50	2	5,132	0.04%
2018/01/03	1	98.50	0	0.00	98.50	1	5,102	0.02%
2018/01/02	2	97.50	0	0.00	98.10	2	5,038	0.04%