台塑 (1301)-元大-北投券商分點個股進出

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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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	201.8	68.41	63	68.64	68.80	138.8	7,262	1.91%	大買/鉅額交易
2024/04/30	3.1	68.68	0	0.00	68.50	3.1	7,299	0.04%
2024/04/29	0	0.00	28	69.14	69.30	-28	7,295	-0.38%
2024/04/26	6	67.97	0	0.00	67.70	6	7,305	0.08%
2024/04/25	1.1	67.60	1	67.60	67.90	0.1	7,355	0.00%
2024/04/24	2	68.80	1	69.30	68.80	1	7,414	0.01%
2024/04/23	3.2	69.33	1	69.10	69.10	2.2	7,613	0.03%
2024/04/22	0	0.00	11	68.65	69.70	-11	7,832	-0.14%
2024/04/19	10.6	67.08	0	0.00	67.10	10.6	7,762	0.14%
2024/04/18	3.2	67.39	1	67.50	68.10	2.2	7,638	0.03%
2024/04/17	1.2	67.92	0	0.00	67.80	1.2	7,694	0.01%
2024/04/16	15.8	68.45	0	0.00	68.00	15.8	7,665	0.21%
2024/04/15	1.6	69.71	0	0.00	69.60	1.6	7,592	0.02%
2024/04/12	2	69.85	0	0.00	69.70	2	7,507	0.03%
2024/04/11	3	71.10	0	0.00	70.90	3	7,386	0.04%
2024/04/10	0	0.00	2	72.15	72.00	-2	7,326	-0.03%
2024/04/09	6	71.45	4	71.48	71.50	2	7,318	0.03%
2024/04/08	0.1	70.50	2	70.40	70.40	-1.9	7,243	-0.03%
2024/04/03	12	70.05	9	70.32	70.00	3	7,200	0.04%
2024/04/02	2	70.60	6	70.40	70.80	-4	7,164	-0.06%
2024/04/01	0.1	71.20	5.1	70.63	70.90	-5	7,167	-0.07%
2024/03/29	14.1	69.05	6	69.10	68.90	8.1	7,026	0.12%
2024/03/28	6.1	68.25	0	0.00	68.10	6.1	6,964	0.09%
2024/03/27	13.1	68.70	0	0.00	68.50	13.1	6,967	0.19%
2024/03/26	17.9	69.01	30.2	69.01	69.30	-12.4	6,941	-0.18%
2024/03/25	9.1	67.07	11	67.71	67.80	-2	6,841	-0.03%
2024/03/22	40	66.90	0	0.00	67.00	40	6,816	0.59%
2024/03/21	17	66.74	3	67.27	67.40	14	6,754	0.21%
2024/03/20	31.6	66.72	1	66.90	66.80	30.6	6,750	0.45%
2024/03/19	3	67.80	0	0.00	67.80	3	6,579	0.05%
2024/03/18	6	68.47	3.3	68.33	68.40	2.8	6,539	0.04%
2024/03/15	21	68.62	0	0.00	68.60	21	6,521	0.32%
2024/03/14	2.1	69.06	6	69.22	69.30	-3.9	6,386	-0.06%
2024/03/13	12.1	68.37	10	68.10	68.40	2.1	6,336	0.03%
2024/03/12	5.2	69.19	0.2	69.30	69.30	5	6,249	0.08%
2024/03/11	3	68.60	0	0.00	68.90	3	6,195	0.05%
2024/03/08	9.4	68.82	36.9	68.82	68.60	-27.4	6,093	-0.45%
2024/03/07	13	69.83	5	69.92	69.80	8	5,894	0.14%
2024/03/06	2	70.60	0	0.00	70.50	2	5,755	0.03%
2024/03/05	15.1	70.56	1	70.50	70.40	14.1	5,848	0.24%
2024/03/04	28	70.85	2.6	70.94	70.80	25.4	5,751	0.44%
2024/03/01	3	71.53	0	0.00	71.60	3	5,705	0.05%
2024/02/29	1.1	71.70	0	0.00	71.70	1.1	5,711	0.02%
2024/02/27	5.1	71.58	1.6	71.68	71.80	3.5	5,618	0.06%
2024/02/26	2.6	71.88	4	71.75	72.10	-1.4	5,574	-0.03%
2024/02/23	3.2	72.25	0	0.00	72.00	3.2	5,564	0.06%
2024/02/22	5.1	73.20	0	0.00	73.20	5.1	5,606	0.09%
2024/02/21	2	73.25	0	0.00	73.50	2	5,641	0.04%
2024/02/20	1	73.60	0	0.00	73.70	1	5,672	0.02%
2024/02/19	0	0.00	5	73.80	73.80	-5	5,777	-0.09%
2024/02/16	2.1	72.90	3	72.87	73.00	-1	5,898	-0.02%
2024/02/15	1	71.80	0	0.00	72.40	1	5,926	0.02%
2024/02/05	1	72.40	0	0.00	72.40	1	5,877	0.02%
2024/02/01	3.2	72.83	3	73.20	73.50	0.2	5,834	0.00%
2024/01/31	0.2	72.50	0	0.00	72.10	0.2	5,814	0.00%
2024/01/30	5.3	72.58	1	72.40	72.00	4.3	5,792	0.07%
2024/01/29	5.1	73.48	7	73.51	73.60	-1.9	5,780	-0.03%
2024/01/26	1.1	72.90	1	72.70	72.70	0.1	5,764	0.00%
2024/01/25	2.1	71.65	0	0.00	71.70	2.1	5,741	0.04%
2024/01/24	0	0.00	0.7	72.10	72.10	-0.7	5,753	-0.01%
2024/01/23	5.1	71.01	0	0.00	71.10	5.1	5,766	0.09%
2024/01/22	62.1	70.69	9	71.03	70.60	53.1	5,748	0.92%
2024/01/19	4.3	71.20	1	71.30	71.20	3.3	5,682	0.06%
2024/01/18	20	71.22	0	0.00	71.10	20	5,637	0.36%
2024/01/17	15.4	72.03	1	72.40	71.80	14.4	5,533	0.26%
2024/01/16	31.3	73.68	5	74.12	73.60	26.3	5,375	0.49%
2024/01/15	8.1	75.68	3	75.53	75.50	5.1	5,152	0.10%
2024/01/12	7	75.99	0	0.00	76.00	7	5,145	0.14%
2024/01/11	27.8	76.01	52	75.80	75.90	-24.2	5,149	-0.47%
2024/01/10	0.3	77.33	20.1	77.20	77.00	-19.8	5,140	-0.39%
2024/01/09	13.1	77.79	0	0.00	77.60	13.1	5,162	0.25%
2024/01/08	0	0.00	0.4	78.30	78.10	-0.4	5,142	-0.01%
2024/01/05	2.1	78.12	0	0.00	78.10	2.1	5,182	0.04%
2024/01/04	0	0.00	2	78.20	78.30	-2	5,272	-0.04%
2024/01/03	12	78.34	10	78.20	78.10	2	5,384	0.04%
2024/01/02	2	78.90	4	78.90	79.20	-2	5,330	-0.04%
2023/12/29	0.2	79.45	0	0.00	79.20	0.2	5,367	0.00%
2023/12/28	3	79.40	0	0.00	79.80	3	5,449	0.06%
2023/12/27	0	0.00	3.3	79.54	79.60	-3.3	5,489	-0.06%
2023/12/26	4.3	78.82	0	0.00	78.80	4.3	5,502	0.08%
2023/12/25	0	0.00	0.2	78.90	78.70	-0.2	5,532	0.00%
2023/12/22	0.1	79.20	4	78.85	78.80	-3.9	5,585	-0.07%
2023/12/20	2	79.90	0	0.00	79.90	2	5,553	0.04%
2023/12/19	1	79.70	0	0.00	79.80	1	5,534	0.02%
2023/12/18	2	80.15	0	0.00	80.50	2	5,566	0.04%
2023/12/15	1	80.10	0	0.00	79.70	1	5,553	0.02%
2023/12/14	0	0.00	3	79.90	79.80	-3	5,408	-0.06%
2023/12/13	1	79.39	1	79.20	78.90	0	5,400	0.00%
2023/12/12	2.1	79.50	0.2	79.80	79.60	1.9	5,503	0.03%
2023/12/11	0	79.80	0	0.00	79.90	0	5,557	0.00%
2023/12/08	2	79.90	0	0.00	80.00	2	5,586	0.04%
2023/12/07	2.3	80.09	4.2	80.08	79.90	-1.9	5,617	-0.03%
2023/11/30	1	80.80	0	0.00	80.80	1	5,674	0.02%
2023/11/29	0	0.00	1	81.60	81.40	-1	5,609	-0.02%
2023/11/28	0	0.00	2.4	81.93	82.00	-2.4	5,589	-0.04%
2023/11/27	1	81.00	0	0.00	81.40	1	5,685	0.02%
2023/11/24	0	0.00	1	81.40	81.60	-1	5,711	-0.02%
2023/11/23	0	0.00	2	80.75	80.90	-2	5,695	-0.04%
2023/11/22	2.3	81.26	0	0.00	81.30	2.3	5,755	0.04%
2023/11/21	4.1	81.60	2	81.80	81.90	2.1	5,819	0.04%
2023/11/20	0.1	80.80	7.2	80.21	80.80	-7.1	5,806	-0.12%
2023/11/17	2	80.70	1	81.00	80.80	1	5,837	0.02%
2023/11/16	1.1	80.41	61	80.41	81.20	-59.9	5,852	-1.02%
2023/11/15	5	78.80	5.1	79.02	79.90	-0.1	5,819	0.00%
2023/11/14	1	77.70	0	0.00	77.80	1	5,766	0.02%
2023/11/13	6	77.30	0	0.00	77.50	6	5,872	0.10%
2023/11/10	4.1	77.76	0	0.00	77.70	4.1	6,009	0.07%
2023/11/07	1	77.80	14	78.07	78.10	-13	6,117	-0.21%
2023/11/06	0	0.00	4	78.65	78.60	-4	6,130	-0.07%
2023/11/03	3	77.70	52	77.70	77.90	-49	6,084	-0.80%
2023/11/02	0.2	77.40	0	0.00	77.20	0.2	6,087	0.00%
2023/11/01	0.1	77.20	0.1	77.20	76.80	0	6,086	0.00%
2023/10/31	8	77.01	0	0.00	77.00	8	6,093	0.13%
2023/10/30	2	77.30	2	77.80	77.20	0	6,107	0.00%
2023/10/27	53	77.21	0	0.00	77.20	53	6,147	0.86%
2023/10/26	5.1	77.21	0	0.00	77.10	5.1	6,183	0.08%
2023/10/25	2	77.90	0	0.00	77.80	2	6,158	0.03%
2023/10/24	4.5	77.95	2	77.80	77.80	2.5	6,201	0.04%
2023/10/23	10	78.25	3	78.33	78.10	7	6,203	0.11%
2023/10/20	3.1	78.58	6	78.88	78.60	-3	6,267	-0.05%
2023/10/18	0.1	80.00	1	80.10	80.10	-1	6,475	-0.01%
2023/10/17	4	79.83	0	0.00	79.90	4	6,412	0.06%
2023/10/16	0	0.00	1	80.30	80.30	-1	6,457	-0.02%
2023/10/13	2.1	80.07	0	0.00	80.50	2.1	6,557	0.03%
2023/10/12	0	0.00	6	80.28	80.70	-6	6,606	-0.09%
2023/10/11	0	79.80	7.1	79.76	79.60	-7	6,622	-0.11%
2023/10/06	1.2	78.57	0	0.00	78.80	1.2	6,605	0.02%
2023/10/05	3	78.57	0	0.00	78.70	3	6,688	0.04%
2023/10/04	19.2	78.40	0	0.00	78.40	19.2	6,753	0.28%
2023/10/03	2.3	79.36	1	79.30	79.10	1.3	6,774	0.02%
2023/10/02	8	79.66	0	0.00	79.60	8	6,925	0.12%
2023/09/28	9	79.78	0	0.00	79.80	9	7,083	0.13%
2023/09/27	5.1	79.76	0	0.00	79.80	5.1	7,084	0.07%
2023/09/26	4.6	80.56	1	80.50	80.40	3.6	7,171	0.05%
2023/09/22	0.1	81.40	0	0.00	81.10	0.1	7,351	0.00%
2023/09/21	1	81.20	0	0.00	81.20	1	7,437	0.01%
2023/09/18	7	82.24	0	0.00	82.30	7	7,966	0.09%
2023/09/15	2	82.50	4	82.70	83.30	-2	8,020	-0.02%
2023/09/14	0	0.00	8	82.98	83.10	-8	8,008	-0.10%
2023/09/13	3	82.40	0	0.00	82.50	3	8,163	0.04%
2023/09/12	7	82.46	0	0.00	82.40	7	8,438	0.08%
2023/09/11	0	0.00	4	82.30	82.40	-4	8,423	-0.05%
2023/09/08	0	82.10	3	82.00	82.10	-3	8,445	-0.04%
2023/09/07	0	0.00	0.1	81.30	81.30	-0.1	8,483	0.00%
2023/09/05	7	81.90	2.3	81.87	82.00	4.8	8,483	0.06%
2023/09/04	0	0.00	1	81.40	81.50	-1	8,539	-0.01%
2023/08/31	10.5	79.91	0.1	80.00	79.50	10.4	8,674	0.12%
2023/08/30	3.1	80.30	4	80.30	80.30	-0.9	8,597	-0.01%
2023/08/29	1	79.70	2	80.15	80.30	-1	8,620	-0.01%
2023/08/28	9.3	79.57	3	79.47	79.60	6.3	8,671	0.07%
2023/08/25	1.2	79.53	0	0.00	79.30	1.2	9,123	0.01%
2023/08/24	3.3	79.33	0	0.00	79.70	3.3	9,140	0.04%
2023/08/23	2.2	79.52	2	79.50	79.40	0.2	9,096	0.00%
2023/08/22	3.4	79.64	0	0.00	79.90	3.4	9,077	0.04%
2023/08/21	8	80.06	0	0.00	80.10	8	9,035	0.09%
2023/08/18	3.1	79.92	3.9	80.32	80.30	-0.8	8,993	-0.01%
2023/08/17	18.3	79.51	11	79.54	79.80	7.3	8,949	0.08%
2023/08/16	35.6	80.97	6	80.70	80.90	29.6	8,840	0.34%
2023/08/15	5	82.46	1	82.60	82.40	4	8,753	0.05%
2023/08/14	9	83.12	0	83.50	83.00	9	8,780	0.10%
2023/08/11	3	84.20	2	84.30	84.00	1	8,847	0.01%
2023/08/10	4	84.60	1	84.50	84.50	3	8,896	0.03%
2023/08/09	1	84.00	2.1	84.21	84.30	-1.1	8,882	-0.01%
2023/08/08	1	83.90	0.1	84.40	83.70	0.9	8,927	0.01%
2023/08/07	1.1	84.51	0.2	84.60	84.20	0.9	8,920	0.01%
2023/08/04	1.1	83.93	2	84.20	84.00	-0.9	8,942	-0.01%
2023/08/02	1	83.50	0	0.00	83.50	1	8,934	0.01%
2023/08/01	50	84.00	3.4	84.16	84.20	46.6	8,853	0.53%
2023/07/31	2.2	83.51	1	83.60	83.20	1.2	8,776	0.01%
2023/07/28	7.1	83.19	0	0.00	83.00	7.1	8,722	0.08%
2023/07/27	4.4	83.19	0	0.00	83.30	4.4	8,705	0.05%
2023/07/26	0.2	83.00	1	83.00	83.00	-0.8	8,699	-0.01%
2023/07/25	5.1	82.15	5	82.12	82.10	0.1	8,680	0.00%
2023/07/24	0.1	82.50	0	0.00	82.20	0.1	8,656	0.00%
2023/07/21	2.1	83.00	2	82.80	82.60	0.1	8,577	0.00%
2023/07/20	0.2	83.33	0	0.00	83.20	0.2	8,544	0.00%
2023/07/19	2.4	83.18	0	0.00	82.80	2.4	8,529	0.03%
2023/07/18	6.1	83.00	2	83.05	82.90	4.1	8,488	0.05%
2023/07/17	4.1	83.40	1	83.10	83.10	3.1	8,403	0.04%
2023/07/14	0	0.00	1	83.60	83.70	-1	8,378	-0.01%
2023/07/13	1	82.80	0	0.00	82.70	1	8,312	0.01%
2023/07/12	3.2	82.47	0	0.00	82.40	3.2	8,267	0.04%
2023/07/11	1.2	82.72	6	82.83	82.40	-4.9	8,211	-0.06%
2023/07/10	54.4	82.51	1	82.90	82.30	53.4	8,154	0.66%
2023/07/07	12.6	82.15	0.3	82.70	82.00	12.3	8,054	0.15%
2023/07/06	15.7	83.65	1	83.20	83.20	14.7	7,874	0.19%
2023/07/05	2.4	84.85	1	84.90	84.70	1.4	7,691	0.02%
2023/07/04	32.5	85.22	0	0.00	84.70	32.5	7,658	0.42%
2023/07/03	15.4	85.86	0.1	86.10	85.60	15.3	7,560	0.20%
2023/06/30	4.1	85.96	1	86.00	85.70	3.1	7,521	0.04%
2023/06/29	12	86.36	3	86.30	86.20	9	7,427	0.12%
2023/06/28	7.5	86.50	0	0.00	86.20	7.5	7,356	0.10%
2023/06/27	21.6	87.33	4	87.75	87.00	17.6	7,266	0.24%
2023/06/26	14.1	92.05	0	0.00	92.00	14.1	7,019	0.20%
2023/06/19	4.1	91.93	2.5	91.88	91.60	1.6	6,731	0.02%
2023/06/16	6	92.95	0.5	93.00	92.50	5.5	6,522	0.08%
2023/06/15	0.5	94.00	0	0.00	94.10	0.5	6,242	0.01%
2023/06/14	2	93.60	0	0.00	93.80	2	6,314	0.03%
2023/06/13	0	93.71	1	93.90	93.70	-1	6,352	-0.02%
2023/06/12	1	94.00	52.2	94.00	93.90	-51.2	6,339	-0.81%
2023/06/09	0	94.20	0	0.00	94.10	0	6,353	0.00%
2023/06/08	1.1	94.10	20	94.10	93.80	-18.9	6,366	-0.30%
2023/06/07	1	94.39	0	0.00	94.00	1	6,346	0.02%
2023/06/06	0.1	94.27	0.4	94.30	94.40	-0.3	6,287	0.00%
2023/06/05	0.2	94.07	0.5	94.10	94.00	-0.4	6,198	-0.01%
2023/06/02	2.2	93.61	2	93.80	93.70	0.2	6,137	0.00%
2023/06/01	0	93.90	0	0.00	93.30	0	6,111	0.00%
2023/05/31	0.1	93.56	1	93.90	94.10	-0.9	6,045	-0.02%
2023/05/30	3	93.17	5	93.00	93.50	-2	5,554	-0.04%
2023/05/29	0.3	93.65	0	0.00	93.30	0.3	5,516	0.01%
2023/05/26	1.1	92.54	0.2	93.20	93.50	0.9	5,536	0.02%
2023/05/24	1	93.20	10.4	93.02	93.90	-9.4	5,556	-0.17%
2023/05/22	0	0.00	1	93.30	93.50	-1	5,493	-0.02%
2023/05/19	0	93.40	0	0.00	94.00	0	5,434	0.00%
2023/05/18	2	93.50	0	0.00	94.30	2	5,329	0.04%
2023/05/17	0	0.00	3	93.47	94.30	-3	5,298	-0.06%
2023/05/16	6	92.83	20	92.90	93.10	-14	5,232	-0.27%
2023/05/15	1	91.52	0	0.00	92.90	1	5,163	0.02%
2023/05/12	1	92.81	1	92.80	92.50	0	5,132	0.00%
2023/05/11	1	92.81	1	92.80	93.40	0	5,074	0.00%
2023/05/10	1	92.90	0	0.00	93.80	1	5,068	0.02%
2023/05/09	0	93.50	6	93.70	94.00	-6	5,037	-0.12%
2023/05/08	0.1	93.80	0	0.00	93.80	0.1	5,037	0.00%
2023/05/05	0	0.00	3	93.80	93.80	-3	5,047	-0.06%
2023/05/03	0	93.70	2	93.70	93.60	-2	5,169	-0.04%
2023/05/02	0	93.53	0	0.00	93.90	0	5,287	0.00%
2023/04/28	0	0.00	3	93.63	93.90	-3	5,393	-0.06%
2023/04/27	0	93.15	0	0.00	93.70	0	5,372	0.00%
2023/04/26	0	0.00	1	93.60	93.60	-1	5,327	-0.02%
2023/04/25	1	92.40	0	92.45	92.00	1	5,272	0.02%
2023/04/20	0	92.40	0	0.00	92.10	0	5,148	0.00%
2023/04/18	2	93.25	0	0.00	93.00	2	5,141	0.04%
2023/04/17	0	0.00	4	93.93	94.00	-4	5,158	-0.08%
2023/04/14	0	93.00	0	0.00	93.30	0	5,117	0.00%
2023/04/13	0	0.00	1	92.60	93.10	-1	5,134	-0.02%
2023/04/12	0	0.00	1.3	92.58	92.60	-1.3	5,090	-0.03%
2023/04/11	0	0.00	1	92.60	92.60	-1	5,079	-0.02%
2023/04/10	0.1	91.45	2	92.00	92.10	-1.9	5,092	-0.04%
2023/04/07	1.1	91.19	0	0.00	90.80	1.1	5,063	0.02%
2023/04/06	12.2	91.21	5	91.56	91.40	7.2	5,029	0.14%
2023/03/31	0	92.18	1	92.40	91.80	-1	5,033	-0.02%
2023/03/30	0	92.00	0	0.00	92.40	0	5,188	0.00%
2023/03/29	0	0.00	2	92.30	92.30	-2	5,335	-0.04%
2023/03/28	1	91.90	1	92.20	92.30	0	5,513	0.00%
2023/03/27	9	91.52	10	91.70	91.80	-1	5,690	-0.02%
2023/03/24	5	91.40	2	91.30	91.40	3	5,972	0.05%
2023/03/22	0	0.00	2	90.80	90.90	-2	6,162	-0.03%
2023/03/20	0	90.10	0	0.00	90.00	0	6,315	0.00%
2023/03/17	0	0.00	2	89.75	90.70	-2	6,345	-0.03%
2023/03/16	2	88.70	0.5	88.80	88.50	1.5	6,266	0.02%
2023/03/15	3	89.17	2	89.10	89.00	1	6,268	0.02%
2023/03/14	2	89.40	0	0.00	89.40	2	6,322	0.03%
2023/03/13	0	89.50	3	90.20	90.10	-3	6,365	-0.05%
2023/03/10	1	89.70	2	89.95	89.80	-1	6,397	-0.02%
2023/03/09	4.1	91.10	1	90.80	90.60	3.1	6,418	0.05%
2023/03/08	1	91.70	1	91.70	91.80	0	6,495	0.00%
2023/03/07	1	91.20	0	0.00	91.40	1	6,490	0.02%
2023/03/06	0	0.00	0.9	91.20	91.50	-0.9	6,556	-0.01%
2023/03/03	1	90.50	0	0.00	90.70	1	6,576	0.02%
2023/03/02	0	0.00	1	90.10	90.20	-1	6,640	-0.02%
2023/03/01	1	90.31	0	0.00	90.20	1	6,640	0.02%
2023/02/24	3	90.90	0	0.00	90.90	3	6,640	0.05%
2023/02/23	1	91.30	0	0.00	91.30	1	6,605	0.02%
2023/02/22	17	90.52	0.1	91.40	91.70	16.9	6,591	0.26%
2023/02/21	1	91.20	2	91.05	91.30	-1	6,556	-0.02%
2023/02/17	0	0.00	0	90.00	90.10	0	6,709	0.00%
2023/02/16	1	89.80	0	0.00	89.70	1	6,870	0.01%
2023/02/15	2	89.95	0	0.00	89.60	2	6,983	0.03%
2023/02/14	0	0.00	11.1	90.60	90.60	-11.1	6,949	-0.16%
2023/02/13	2	89.20	0	89.30	89.30	2	6,919	0.03%
2023/02/09	1	89.50	12	89.53	89.50	-11	7,044	-0.16%
2023/02/08	1	89.20	0	0.00	89.40	1	7,083	0.01%
2023/02/06	0	88.60	0	0.00	88.40	0	7,170	0.00%
2023/02/03	1	88.50	0	0.00	88.60	1	7,161	0.01%
2023/02/02	4.1	88.58	0	0.00	89.00	4.1	7,184	0.06%
2023/02/01	0	88.50	2	89.10	88.90	-2	7,152	-0.03%
2023/01/31	0	89.57	0	0.00	89.30	0	7,162	0.00%
2023/01/30	0	0.00	1	89.37	90.00	-1	7,070	-0.01%
2023/01/17	0.1	88.70	0	0.00	88.60	0.1	6,961	0.00%
2023/01/16	2	88.80	0	0.00	88.30	2	6,976	0.03%
2023/01/13	0.1	88.20	0	0.00	88.20	0.1	7,064	0.00%
2023/01/12	1	88.20	0	0.00	87.70	1	7,453	0.01%
2023/01/11	1.2	87.90	0	0.00	87.90	1.2	7,570	0.02%
2023/01/10	0	0.00	1	88.80	88.90	-1	7,628	-0.01%
2023/01/06	0	0.00	3	87.80	88.00	-3	7,752	-0.04%
2023/01/05	2	86.70	50	87.30	87.50	-48	8,088	-0.59%
2023/01/04	0.2	86.60	0	0.00	86.60	0.2	8,413	0.00%
2022/12/30	0	86.30	0	0.00	86.80	0	8,577	0.00%
2022/12/27	0	0.00	20	87.10	87.20	-20	8,734	-0.23%
2022/12/26	0.1	86.80	0.1	86.80	86.90	0	8,766	0.00%
2022/12/23	2.1	85.94	2	85.95	86.80	0.1	8,896	0.00%
2022/12/21	4.1	85.38	0	0.00	85.40	4.1	8,866	0.05%
2022/12/20	1	85.71	2	85.30	85.30	-1	8,783	-0.01%
2022/12/19	2.1	86.81	0	0.00	86.30	2.1	8,717	0.02%
2022/12/16	2	87.90	0	0.00	87.60	2	8,543	0.02%
2022/12/15	0	88.00	1	89.10	88.90	-1	8,295	-0.01%
2022/12/14	0	87.30	0.1	87.20	87.20	0	8,184	0.00%
2022/12/13	1.6	86.38	0	0.00	86.30	1.6	8,153	0.02%
2022/12/12	2	86.80	20	86.80	86.70	-18	8,252	-0.22%
2022/12/09	20	87.85	0	0.00	87.90	20	9,436	0.21%
2022/12/08	0	87.50	0	87.40	87.30	0	9,540	0.00%
2022/12/07	0	0.00	0	88.55	88.10	0	9,661	0.00%
2022/12/06	4	87.78	0.1	88.40	87.30	4	9,655	0.04%
2022/12/02	0.9	89.40	0	0.00	89.10	0.9	9,596	0.01%
2022/12/01	0.1	90.30	0.1	90.50	90.70	0	9,620	0.00%
2022/11/30	0	0.00	13	89.82	90.20	-13	9,625	-0.14%
2022/11/29	0	0.00	1	88.70	88.90	-1	9,597	-0.01%
2022/11/28	2	88.30	1	89.30	89.10	1	9,723	0.01%
2022/11/25	0	0.00	1	89.80	89.90	-1	9,757	-0.01%
2022/11/24	2	89.30	10	89.33	89.70	-8	9,761	-0.08%
2022/11/23	1	88.80	3	88.57	88.90	-2	9,782	-0.02%
2022/11/22	0	0.00	1	88.10	88.70	-1	9,844	-0.01%
2022/11/21	3	87.50	0	0.00	88.00	3	9,853	0.03%
2022/11/18	1	87.00	0	0.00	87.70	1	9,828	0.01%
2022/11/17	2	87.30	0	0.00	87.40	2	9,804	0.02%
2022/11/15	3	88.20	81	88.19	88.60	-78	9,719	-0.80%
2022/11/14	0.1	88.70	2	89.00	89.10	-1.9	9,656	-0.02%
2022/11/11	1	87.50	7	87.36	87.70	-6	9,505	-0.06%
2022/11/09	10	85.70	2	85.95	86.00	8	9,444	0.08%
2022/11/08	0	0.00	1	85.20	85.50	-1	9,425	-0.01%
2022/11/07	0	0.00	2.1	83.41	84.60	-2.1	9,433	-0.02%
2022/11/04	3	82.30	3	82.50	82.90	0	9,430	0.00%
2022/11/03	3	82.30	2	82.60	82.80	1	9,447	0.01%
2022/11/02	2	82.85	1	83.00	82.80	1	9,418	0.01%
2022/11/01	1	83.30	2	83.11	83.30	-1	9,367	-0.01%
2022/10/28	0	0.00	1	83.30	82.90	-1	9,585	-0.01%
2022/10/27	0	0.00	2	83.45	82.50	-2	9,654	-0.02%
2022/10/26	1	82.30	0	0.00	82.60	1	9,730	0.01%
2022/10/25	11.1	82.39	0	82.50	82.30	11	9,742	0.11%
2022/10/24	10	82.40	1	82.30	82.00	9	9,733	0.09%
2022/10/21	0.2	82.14	3	82.30	81.80	-2.8	9,701	-0.03%
2022/10/20	0	0.00	24	81.34	80.80	-24	9,624	-0.25%
2022/10/19	4	80.55	0	0.00	80.20	4	9,275	0.04%
2022/10/18	10.1	80.60	0	0.00	80.90	10.1	9,215	0.11%
2022/10/17	4.1	79.61	0	0.00	80.60	4.1	9,241	0.04%
2022/10/14	3	79.67	2	79.50	79.90	1	9,316	0.01%
2022/10/13	25.2	78.79	9	78.80	78.90	16.3	9,360	0.17%
2022/10/12	14.9	81.32	8	81.19	80.80	6.9	9,170	0.08%
2022/10/11	3.1	84.81	1.6	84.91	84.50	1.5	8,910	0.02%
2022/10/07	2	85.10	0.1	86.20	85.10	1.9	8,876	0.02%
2022/10/06	5.1	86.33	0	0.00	86.10	5.1	8,904	0.06%
2022/10/05	70	87.65	0	0.00	87.70	70	9,030	0.78%
2022/10/04	1	87.01	0	87.80	87.80	1	9,132	0.01%
2022/10/03	0	0.00	3	86.47	86.50	-3	9,218	-0.03%
2022/09/30	1	86.60	1.2	86.68	86.60	-0.2	9,474	0.00%
2022/09/29	13.1	85.15	0.1	85.40	85.70	13	9,850	0.13%
2022/09/28	3.3	84.67	8	85.06	84.80	-4.7	10,216	-0.05%
2022/09/27	2	85.80	0	0.00	85.20	2	10,765	0.02%
2022/09/26	4	85.60	0	0.00	86.00	4	10,965	0.04%
2022/09/23	1.5	86.80	0	0.00	86.60	1.5	11,047	0.01%
2022/09/21	0	0.00	1	86.40	86.20	-1	11,252	-0.01%
2022/09/20	1.1	86.53	1	86.40	86.10	0.1	11,281	0.00%
2022/09/19	16.1	86.10	0	0.00	85.50	16.1	11,293	0.14%
2022/09/16	5.1	87.12	0	0.00	86.50	5.1	11,213	0.05%
2022/09/15	13.1	88.11	0	0.00	88.10	13.1	10,054	0.13%
2022/09/14	44.1	88.39	0	0.00	88.10	44.1	9,981	0.44%
2022/09/13	1	89.00	0.4	89.50	90.30	0.6	9,999	0.01%
2022/09/12	0	89.60	20	89.50	89.40	-20	10,050	-0.20%
2022/09/08	7	87.70	0.1	87.90	88.30	7	10,178	0.07%
2022/09/07	13.1	88.39	0	0.00	88.30	13.1	10,164	0.13%
2022/09/06	1	89.30	0	0.00	89.80	1	10,169	0.01%
2022/09/05	2.2	88.37	10	89.00	89.30	-7.8	10,151	-0.08%
2022/09/02	58.1	89.00	1	89.00	88.80	57.1	10,165	0.56%
2022/09/01	1.1	89.82	52	90.00	90.00	-50.9	10,051	-0.51%
2022/08/31	0	0.00	1	90.90	91.10	-1	9,984	-0.01%
2022/08/30	2	91.20	0	0.00	91.30	2	9,958	0.02%
2022/08/29	5	91.54	6	92.00	91.30	-1	9,946	-0.01%
2022/08/26	2.3	93.41	0.4	93.80	93.20	1.9	9,984	0.02%
2022/08/25	1	94.00	1	94.30	93.90	0	9,970	0.00%
2022/08/23	3.1	93.86	0.3	94.30	93.60	2.9	10,638	0.03%
2022/08/22	1	94.20	0	0.00	94.90	1	10,726	0.01%
2022/08/19	1	93.70	0	0.00	94.30	1	10,799	0.01%
2022/08/17	2	94.10	0	0.00	94.20	2	10,913	0.02%
2022/08/16	0	94.50	0	0.00	94.40	0	10,885	0.00%
2022/08/15	0.3	94.60	2	94.10	94.50	-1.7	10,889	-0.02%
2022/08/12	2	93.55	2	93.45	93.80	0	10,944	0.00%
2022/08/11	0.1	91.90	1	92.40	92.60	-0.9	10,945	-0.01%
2022/08/09	2.3	90.64	2	90.70	90.90	0.3	11,003	0.00%
2022/08/08	1.2	90.58	0	0.00	91.00	1.2	11,019	0.01%
2022/08/05	1	91.10	1.1	91.21	91.00	-0.1	11,228	0.00%
2022/08/04	2	90.60	0	0.00	90.90	2	11,252	0.02%
2022/08/03	2.2	90.75	2	90.90	91.70	0.2	11,106	0.00%
2022/08/02	21.1	90.88	26.1	90.59	91.60	-5	11,103	-0.05%
2022/08/01	0.3	92.40	1	92.40	92.50	-0.7	11,027	-0.01%
2022/07/29	2.2	91.67	2	91.85	92.00	0.2	10,996	0.00%
2022/07/28	1	90.30	1.2	90.76	91.10	-0.2	10,995	0.00%
2022/07/27	0	0.00	2	90.20	90.20	-2	10,993	-0.02%
2022/07/26	5.1	90.21	2	90.65	90.30	3.1	10,952	0.03%
2022/07/25	2	88.61	22	90.11	90.30	-20	10,920	-0.18%
2022/07/22	4	88.38	2	88.20	87.90	2	10,914	0.02%
2022/07/21	0.2	88.50	0	0.00	88.80	0.2	10,861	0.00%
2022/07/20	18	88.77	3	88.30	87.80	15	10,764	0.14%
2022/07/19	4	88.30	0	0.00	88.60	4	10,689	0.04%
2022/07/18	2	86.95	10	87.90	88.00	-8	10,611	-0.08%
2022/07/15	32.1	86.79	1	87.20	86.60	31.1	10,582	0.29%
2022/07/14	4.1	85.12	34	86.69	87.00	-30	10,588	-0.28%
2022/07/13	41	86.11	1	85.70	85.70	40	10,502	0.38%
2022/07/12	4	85.20	1	85.00	85.40	3	10,277	0.03%
2022/07/11	3.1	85.04	3	85.40	84.90	0.1	10,133	0.00%
2022/07/08	67.1	84.88	9	84.78	85.00	58.1	10,017	0.58%
2022/07/07	24.3	85.02	2	84.70	84.60	22.3	9,785	0.23%
2022/07/06	36.7	89.63	3	90.47	87.00	33.7	9,401	0.36%
2022/07/05	34.3	95.28	5	93.90	94.00	29.3	9,018	0.33%
2022/07/04	6.1	106.68	1.7	107.00	107.50	4.4	8,424	0.05%
2022/07/01	2	107.75	4	107.88	108.00	-2	8,220	-0.02%
2022/06/30	1	109.00	2.3	108.94	108.50	-1.3	8,119	-0.02%
2022/06/29	51	109.99	4.5	109.33	109.50	46.5	8,045	0.58%
2022/06/28	1	109.50	1	109.50	109.50	0	7,922	0.00%
2022/06/27	1	110.00	0	0.00	109.50	1	7,924	0.01%
2022/06/24	0	0.00	2	109.00	109.00	-2	7,945	-0.03%
2022/06/23	0	0.00	1.1	107.95	108.00	-1.1	7,887	-0.01%
2022/06/22	6	108.00	1.2	108.42	108.00	4.8	7,848	0.06%
2022/06/20	0	0.00	2	106.50	107.50	-2	7,724	-0.03%
2022/06/16	0	106.50	0	0.00	106.50	0	7,592	0.00%
2022/06/14	3.1	106.16	0	0.00	106.50	3.1	7,759	0.04%
2022/06/13	0	106.00	5	106.40	106.50	-5	7,871	-0.06%
2022/06/10	0	0.00	1	107.50	107.50	-1	7,861	-0.01%
2022/06/09	1	108.00	0	0.00	108.00	1	7,951	0.01%
2022/06/07	0	0.00	10	107.50	107.00	-10	8,272	-0.12%
2022/06/06	1	108.00	2	108.50	108.50	-1	8,280	-0.01%
2022/06/01	0	107.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/31	0	0.00	1	107.50	105.00	-1	8,426	-0.01%
2022/05/30	3	106.50	2	107.00	106.50	1	8,037	0.01%
2022/05/27	1	106.00	1	106.00	106.50	0	8,112	0.00%
2022/05/25	1	105.00	0	0.00	105.50	1	8,164	0.01%
2022/05/23	0.1	105.00	1	104.50	105.00	-0.9	8,228	-0.01%
2022/05/20	0	104.00	0	0.00	104.50	0	8,312	0.00%
2022/05/19	1	103.00	1	103.50	103.00	0	8,316	0.00%
2022/05/17	0	103.50	1	103.50	103.00	-1	8,376	-0.01%
2022/05/13	0	0.00	4	102.50	102.50	-4	8,435	-0.05%
2022/05/12	7.2	101.44	4.1	101.53	100.50	3.1	8,299	0.04%
2022/05/11	0	0.00	2	102.50	102.00	-2	8,256	-0.02%
2022/05/10	5	101.51	0	0.00	103.50	5	8,259	0.06%
2022/05/09	13.2	103.50	4	104.00	103.50	9.2	8,273	0.11%
2022/05/06	15.3	105.50	2	105.00	105.50	13.3	8,259	0.16%
2022/05/05	1	106.00	1	106.00	106.00	0	8,321	0.00%
2022/05/04	0	0.00	1	105.50	106.50	-1	8,330	-0.01%
2022/04/28	32	104.66	0	0.00	104.50	32	8,519	0.38%
2022/04/27	10.3	104.50	12	104.79	104.50	-1.7	8,485	-0.02%
2022/04/26	0	105.50	0	0.00	105.50	0	8,441	0.00%
2022/04/25	1	105.50	0	0.00	106.00	1	8,385	0.01%
2022/04/21	1	106.02	1	106.50	107.00	0	8,259	0.00%
2022/04/20	2	105.50	2	105.50	106.50	0	8,291	0.00%
2022/04/18	1	105.00	0	0.00	104.50	1	8,377	0.01%
2022/04/15	2	105.50	0	0.00	105.00	2	8,397	0.02%
2022/04/14	10	106.00	0	0.00	105.50	10	8,417	0.12%
2022/04/13	4	105.13	0	0.00	105.50	4	8,456	0.05%
2022/04/12	3	104.50	0	0.00	105.00	3	8,445	0.04%
2022/04/11	1	105.50	6	105.17	105.50	-5	8,370	-0.06%
2022/04/08	0	106.50	17.7	106.00	106.50	-17.7	8,347	-0.21%
2022/04/07	0.3	106.50	1	106.50	106.50	-0.7	8,303	-0.01%
2022/04/06	2	106.00	0.1	107.50	107.00	2	8,262	0.02%
2022/04/01	1	106.00	1	106.00	107.00	0	8,206	0.00%
2022/03/31	0.5	106.50	0	0.00	106.50	0.5	8,104	0.01%
2022/03/30	0	0.00	0.2	106.50	106.50	-0.2	8,086	0.00%
2022/03/29	1.1	105.52	0	0.00	105.50	1.1	8,022	0.01%
2022/03/28	2.1	106.00	0	0.00	105.50	2.1	7,953	0.03%
2022/03/25	1	106.00	0	0.00	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	1	107.00	1	107.00	107.50	0	7,922	0.00%
2022/03/22	2	106.75	4	107.00	107.50	-2	7,989	-0.03%
2022/03/21	0	0.00	1	107.50	107.50	-1	8,039	-0.01%
2022/03/18	5	106.50	0	0.00	106.00	5	8,004	0.06%
2022/03/17	3.1	106.99	0	0.00	107.00	3.1	7,913	0.04%
2022/03/16	1	104.50	0	0.00	106.00	1	7,773	0.01%
2022/03/15	1	106.50	1	106.00	106.00	0	7,648	0.00%
2022/03/14	5	106.30	4	106.25	106.50	1	7,660	0.01%
2022/03/11	76	106.70	2	107.50	106.50	74	7,593	0.97%
2022/03/10	1	104.50	0	0.00	105.00	1	7,386	0.01%
2022/03/09	32	105.50	0	0.00	105.50	32	7,252	0.44%
2022/03/08	1	103.50	0	0.00	104.00	1	7,210	0.01%
2022/03/07	1.1	106.50	1	106.00	106.00	0.1	7,029	0.00%
2022/03/04	16	107.94	0	0.00	108.00	16	7,095	0.23%
2022/03/03	10	108.50	0.3	108.63	109.00	9.7	7,095	0.14%
2022/03/02	2	108.75	0	0.00	108.50	2	7,035	0.03%
2022/03/01	0.1	107.50	1	107.50	108.00	-0.9	6,869	-0.01%
2022/02/25	1	104.00	0.1	104.50	105.00	0.9	6,807	0.01%
2022/02/23	0	0.00	1.2	105.50	105.00	-1.2	6,722	-0.02%
2022/02/22	5	104.00	0	0.00	104.00	5	6,939	0.07%
2022/02/21	21	105.00	0	0.00	105.00	21	6,927	0.30%
2022/02/17	0	0.00	1	106.50	105.50	-1	7,043	-0.01%
2022/02/16	0	0.00	3.2	106.28	106.50	-3.2	6,983	-0.05%
2022/02/14	1	105.00	7	105.71	105.00	-6	7,079	-0.08%
2022/02/11	0	0.00	1	105.50	106.00	-1	7,117	-0.01%
2022/02/10	1	105.50	0	0.00	106.50	1	7,207	0.01%
2022/02/09	1	104.50	15	105.00	105.50	-14	7,314	-0.19%
2022/02/08	5	105.50	0	0.00	105.50	5	7,312	0.07%
2022/02/07	1	106.50	0	0.00	107.00	1	7,354	0.01%
2022/01/26	0	0.00	1	105.50	105.00	-1	7,364	-0.01%
2022/01/25	3	103.50	1	103.50	104.50	2	7,448	0.03%
2022/01/24	1	105.50	2	105.00	105.50	-1	7,437	-0.01%
2022/01/21	8.1	105.94	1	106.50	105.00	7.1	7,573	0.09%
2022/01/20	2	108.00	3	107.50	107.50	-1	7,587	-0.01%
2022/01/19	0	0.00	9	107.28	106.00	-9	7,649	-0.12%
2022/01/18	2	106.25	0	0.00	106.50	2	7,665	0.03%
2022/01/17	1	106.00	0	0.00	106.00	1	7,731	0.01%
2022/01/13	0	0.00	0	108.50	108.50	0	8,103	0.00%
2022/01/12	3	107.50	10.2	108.19	109.00	-7.2	8,218	-0.09%
2022/01/11	1	105.50	3	106.00	106.00	-2	8,138	-0.02%
2022/01/10	3	105.17	0.3	105.50	105.50	2.7	8,211	0.03%
2022/01/07	1.1	105.54	0	0.00	105.50	1.1	8,319	0.01%
2022/01/06	2	105.50	4	106.13	106.50	-2	8,455	-0.02%
2022/01/05	1	104.50	1	105.50	105.50	0	8,674	0.00%
2022/01/03	5	105.50	5	105.50	105.50	0	8,945	0.00%
2021/12/30	1.1	104.05	0	0.00	104.00	1.1	9,174	0.01%
2021/12/29	0	0.00	1	105.50	105.50	-1	9,599	-0.01%
2021/12/28	1	104.00	2	104.50	105.00	-1	9,998	-0.01%
2021/12/24	0	0.00	1	104.50	104.00	-1	10,408	-0.01%
2021/12/22	0.1	104.00	40	104.00	103.00	-39.9	11,222	-0.36%
2021/12/21	0	0.00	5	103.10	103.50	-5	11,654	-0.04%
2021/12/20	4	102.25	0	0.00	102.00	4	12,136	0.03%
2021/12/17	3.2	102.68	1	103.50	103.00	2.2	12,381	0.02%
2021/12/16	37	101.53	2	102.00	101.50	35	12,350	0.28%
2021/12/15	10.2	102.11	0	0.00	102.00	10.2	12,302	0.08%
2021/12/14	0	103.00	0	0.00	103.50	0	12,313	0.00%
2021/12/13	0	0.00	1	104.00	103.00	-1	12,371	-0.01%
2021/12/10	0	0.00	5	104.10	104.00	-5	12,352	-0.04%
2021/12/09	1	104.50	0	105.00	105.00	1	12,467	0.01%
2021/12/08	0	104.00	0	0.00	104.50	0	12,528	0.00%
2021/12/07	1	103.50	0	0.00	103.50	1	12,497	0.01%
2021/12/03	0	103.50	1	104.00	103.50	-1	12,462	-0.01%
2021/12/02	0.3	103.53	0	105.00	103.50	0.3	12,449	0.00%
2021/12/01	3	103.00	0	0.00	104.00	3	12,431	0.02%
2021/11/30	6	102.83	0	0.00	102.50	6	12,472	0.05%
2021/11/29	1	102.00	1	102.00	103.00	0	12,270	0.00%
2021/11/25	2	105.00	0	0.00	105.00	2	12,261	0.02%
2021/11/24	0	0.00	1	106.50	106.00	-1	12,315	-0.01%
2021/11/23	1	105.00	6	104.75	105.00	-5	12,257	-0.04%
2021/11/22	1	103.00	0	0.00	104.50	1	12,227	0.01%
2021/11/19	11.5	104.74	6	103.92	103.50	5.5	12,136	0.05%
2021/11/18	0	0.00	4	106.26	107.00	-4	11,918	-0.03%
2021/11/17	4	105.00	0	0.00	106.00	4	11,820	0.03%
2021/11/16	3	106.17	0	0.00	106.50	3	11,666	0.03%
2021/11/15	3.1	106.34	0	0.00	107.00	3.1	11,682	0.03%
2021/11/12	0	0.00	5	107.40	107.50	-5	11,647	-0.04%
2021/11/11	9	105.33	4	105.63	105.50	5	11,592	0.04%
2021/11/10	3.1	106.19	1.2	107.09	107.00	1.9	11,432	0.02%
2021/11/09	5	107.90	0	0.00	107.50	5	11,333	0.04%
2021/11/08	7	109.21	2	109.50	110.00	5	11,165	0.04%
2021/11/05	1	107.00	2	107.25	107.00	-1	11,022	-0.01%
2021/11/04	22.3	107.20	40	105.50	106.00	-17.7	10,998	-0.16%
2021/11/03	1.2	106.14	0	0.00	107.50	1.2	10,927	0.01%
2021/11/02	2	107.00	3	106.33	106.50	-1	10,863	-0.01%
2021/11/01	20	106.00	0	0.00	107.00	20	10,740	0.19%
2021/10/29	2	107.00	30	107.00	107.50	-28	10,641	-0.26%
2021/10/28	55.2	109.42	50	108.01	108.00	5.2	10,504	0.05%
2021/10/27	3	110.17	0	0.00	111.00	3	10,432	0.03%
2021/10/26	102.1	110.01	8.9	110.12	110.00	93.1	10,494	0.89%	大買/
2021/10/25	0	0.00	2	111.25	111.50	-2	10,508	-0.02%
2021/10/22	123	110.01	2.1	109.79	110.00	120.9	10,514	1.15%	大買/鉅額交易
2021/10/21	5	112.00	85.4	112.30	113.50	-80.4	10,413	-0.77%
2021/10/20	65	111.29	6	112.50	113.50	59	10,215	0.58%
2021/10/19	50.1	113.70	1	113.00	114.00	49.1	9,990	0.49%
2021/10/18	29.1	113.79	1.5	114.66	115.00	27.6	9,959	0.28%
2021/10/15	2	111.50	7.1	114.27	114.50	-5.1	9,956	-0.05%
2021/10/14	5	113.00	1	113.50	114.00	4	9,855	0.04%
2021/10/13	8	116.44	15	119.07	115.50	-7	9,741	-0.07%
2021/10/12	6	116.42	7.1	117.91	117.50	-1.1	9,496	-0.01%
2021/10/08	2	118.00	8.3	117.93	118.00	-6.3	9,317	-0.07%
2021/10/07	15	116.67	8.1	117.80	118.00	6.9	9,224	0.07%
2021/10/06	9.1	118.00	133.2	118.00	118.00	-124.1	9,030	-1.37%	大賣/鉅額交易
2021/10/05	7.1	113.30	23.2	114.83	115.00	-16.1	8,643	-0.19%
2021/10/04	61	110.75	61.1	110.26	111.00	-0.1	8,390	0.00%
2021/10/01	17.1	110.20	60	110.71	110.00	-42.9	8,267	-0.52%
2021/09/30	34.4	113.20	8	112.69	113.50	26.4	8,093	0.33%
2021/09/29	62	113.56	107.3	113.81	113.50	-45.3	7,876	-0.58%	大賣/
2021/09/28	53	112.08	85.1	112.69	114.00	-32.1	7,485	-0.43%
2021/09/27	4.3	109.50	50.2	111.35	111.50	-45.9	7,240	-0.63%
2021/09/24	2	106.50	26.1	105.65	106.00	-24.1	6,848	-0.35%
2021/09/23	0	0.00	1	103.50	102.50	-1	6,662	-0.02%
2021/09/22	2.1	100.05	0	0.00	100.00	2.1	6,646	0.03%
2021/09/17	1	103.00	0	0.00	102.00	1	6,607	0.02%
2021/09/16	0	0.00	4	103.75	103.00	-4	6,553	-0.06%
2021/09/15	0	0.00	1	102.50	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	5.1	101.90	102.00	-5.1	6,401	-0.08%
2021/09/13	0	0.00	3	100.67	100.50	-3	6,345	-0.05%
2021/09/10	1	99.20	0	0.00	99.20	1	6,316	0.02%
2021/09/09	39	99.34	0	0.00	99.10	39	6,426	0.61%
2021/09/06	1	99.80	0	0.00	99.30	1	6,401	0.02%
2021/09/03	0	0.00	6	99.83	100.50	-6	6,391	-0.09%
2021/09/02	1	99.10	0	0.00	98.80	1	6,381	0.02%
2021/09/01	2	99.80	0	0.00	100.00	2	6,405	0.03%
2021/08/30	0.1	101.50	2	101.50	102.50	-1.9	6,397	-0.03%
2021/08/27	0	0.00	1	100.50	100.50	-1	6,387	-0.02%
2021/08/23	0	0.00	2	97.90	98.00	-2	6,695	-0.03%
2021/08/20	0	97.30	2	96.90	95.80	-2	6,783	-0.03%
2021/08/19	1.3	97.65	1	99.30	96.70	0.3	6,880	0.00%
2021/08/18	1	99.20	0	0.00	99.50	1	6,825	0.01%
2021/08/17	50	98.90	1	99.80	98.90	49	6,935	0.71%
2021/08/13	2	99.60	0	0.00	99.80	2	6,969	0.03%
2021/08/10	3.1	99.47	0	0.00	99.50	3.1	7,258	0.04%
2021/08/06	1	102.50	3	102.50	102.50	-2	7,496	-0.03%
2021/08/05	0	101.00	0.1	101.50	101.00	-0.1	7,661	0.00%
2021/08/04	0	0.00	0.1	101.00	101.50	-0.1	8,055	0.00%
2021/08/03	1	100.50	0	0.00	101.00	1	8,328	0.01%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	2	99.95	0	0.00	99.80	2	9,101	0.02%
2021/07/29	0	0.00	6	101.25	102.00	-6	9,390	-0.06%
2021/07/28	3.3	98.71	2.2	99.10	100.00	1.1	9,444	0.01%
2021/07/27	2	99.30	0	0.00	99.70	2	9,707	0.02%
2021/07/26	11.1	100.26	0	0.00	99.40	11.1	9,838	0.11%
2021/07/23	0	0.00	10	102.00	101.50	-10	9,904	-0.10%
2021/07/22	0.1	101.00	0	100.50	102.00	0.1	10,015	0.00%
2021/07/21	19.5	100.15	0	0.00	100.00	19.5	10,054	0.19%
2021/07/20	1.1	101.05	0	0.00	101.50	1.1	10,028	0.01%
2021/07/19	2	101.75	0	0.00	102.50	2	10,182	0.02%
2021/07/16	0	0.00	0.1	104.00	104.50	-0.1	10,397	0.00%
2021/07/15	1	103.50	0.1	103.50	104.00	0.9	10,565	0.01%
2021/07/14	0	0.00	1	103.50	103.50	-1	10,713	-0.01%
2021/07/13	2	101.75	0	0.00	103.00	2	10,872	0.02%
2021/07/12	10.1	104.74	13	104.54	103.00	-2.9	11,115	-0.03%
2021/07/09	9	101.83	0	0.00	103.50	9	11,480	0.08%
2021/07/08	4	103.01	1	103.50	103.50	3	11,562	0.03%
2021/07/07	2	105.01	0	0.00	105.00	2	11,659	0.02%
2021/07/05	0	0.00	9	107.22	107.50	-9	11,944	-0.08%
2021/07/02	2.1	106.95	155.1	106.99	105.00	-153.1	11,846	-1.29%	大賣/鉅額交易
2021/07/01	0	0.00	1.9	103.80	104.00	-1.9	11,708	-0.02%
2021/06/29	0.1	103.50	0.1	103.00	104.00	0	11,561	0.00%
2021/06/28	1	103.00	1	105.00	103.00	0	11,566	0.00%
2021/06/25	0	0.00	2	104.50	104.00	-2	11,585	-0.02%
2021/06/24	0	0.00	0.1	103.00	103.00	-0.1	11,552	0.00%
2021/06/23	1	103.50	2	103.50	103.50	-1	11,629	-0.01%
2021/06/22	1	101.00	4	101.88	102.00	-3	11,630	-0.03%
2021/06/21	11	100.00	2	101.00	100.00	9	11,629	0.08%
2021/06/18	13.2	101.43	0.2	102.00	102.00	13	11,614	0.11%
2021/06/17	3	103.00	0	0.00	103.50	3	11,599	0.03%
2021/06/15	0	103.50	0	0.00	104.00	0	12,051	0.00%
2021/06/11	2	103.75	0	0.00	103.50	2	12,157	0.02%
2021/06/10	0.2	105.00	4	104.25	105.50	-3.8	12,319	-0.03%
2021/06/09	0	0.00	4	103.00	103.00	-4	12,382	-0.03%
2021/06/08	3	105.67	1	105.00	104.00	2	12,376	0.02%
2021/06/07	0	0.00	1	107.00	106.50	-1	12,535	-0.01%
2021/06/03	1.1	105.50	0.1	105.50	106.00	1	12,816	0.01%
2021/06/02	0	0.00	5	105.59	106.00	-5	12,873	-0.04%
2021/06/01	0	0.00	1	103.50	103.00	-1	12,846	-0.01%
2021/05/31	1	103.50	8	103.50	103.50	-7	13,056	-0.05%
2021/05/28	7	100.86	2	101.01	101.50	5	13,265	0.04%
2021/05/27	1	100.00	0	0.00	101.00	1	13,310	0.01%
2021/05/26	4	101.12	5	101.50	101.50	-1	13,447	-0.01%
2021/05/25	3	102.33	10.1	101.80	102.50	-7.1	13,572	-0.05%
2021/05/24	4	98.65	4	99.13	98.90	0	13,657	0.00%
2021/05/21	3	97.54	7	98.71	98.10	-4	13,981	-0.03%
2021/05/20	14.2	96.43	0	0.00	96.80	14.2	14,099	0.10%
2021/05/19	2	97.15	22	98.99	98.50	-20	14,120	-0.14%
2021/05/18	1	98.10	14.2	97.14	97.90	-13.2	14,190	-0.09%
2021/05/17	1.2	94.18	8	94.19	93.40	-6.8	14,440	-0.05%
2021/05/14	0.1	95.08	0	0.00	95.50	0.1	14,412	0.00%
2021/05/13	2.4	93.67	0	0.00	94.30	2.4	14,304	0.02%
2021/05/12	25.1	96.46	5	99.56	95.70	20.1	14,150	0.14%
2021/05/11	15.1	102.10	5	102.10	102.50	10.1	13,816	0.07%
2021/05/10	0	0.00	4.8	105.58	106.00	-4.8	13,578	-0.04%
2021/05/07	67.7	108.21	10	108.40	105.00	57.7	13,578	0.42%
2021/05/06	3	110.83	19.2	111.76	113.00	-16.2	13,037	-0.12%
2021/05/05	0	0.00	9.9	108.80	108.00	-9.9	12,639	-0.08%
2021/05/04	2	107.75	6	110.00	107.00	-4	12,607	-0.03%
2021/05/03	0	0.00	1.2	107.43	107.50	-1.2	12,346	-0.01%
2021/04/29	1	106.00	3.1	107.43	106.00	-2.1	12,280	-0.02%
2021/04/28	0	0.00	2	107.25	106.00	-2	12,175	-0.02%
2021/04/27	0.3	107.00	3	107.83	108.50	-2.7	12,241	-0.02%
2021/04/26	3	106.33	2	106.25	107.50	1	12,198	0.01%
2021/04/23	4	104.88	4	105.75	107.00	0	12,214	0.00%
2021/04/22	3.1	108.81	5.1	107.01	108.00	-2.1	12,183	-0.02%
2021/04/21	14.3	108.45	5.2	107.90	108.50	9.1	11,993	0.08%
2021/04/20	3	110.00	13.1	110.22	109.50	-10.1	11,881	-0.08%
2021/04/19	2.1	111.48	2	111.25	111.50	0.1	11,803	0.00%
2021/04/16	14.1	109.07	26.1	108.98	109.00	-12.1	11,759	-0.10%
2021/04/15	4.2	108.21	15.8	107.37	108.00	-11.6	11,627	-0.10%
2021/04/14	0	0.00	21	103.83	104.00	-21	11,382	-0.18%
2021/04/13	3	103.00	0	0.00	102.00	3	11,226	0.03%
2021/04/12	1	102.50	1	102.50	103.00	0	11,162	0.00%
2021/04/09	0.2	103.00	10	102.90	103.00	-9.8	11,135	-0.09%
2021/04/08	2	100.00	1	100.00	100.50	1	11,059	0.01%
2021/04/07	4	100.25	6	100.42	100.50	-2	11,214	-0.02%
2021/04/06	0	0.00	0.2	101.00	101.00	-0.2	11,223	0.00%
2021/04/01	3.1	101.00	8	101.00	100.50	-5	11,227	-0.04%
2021/03/31	2	100.75	0.1	100.00	101.00	1.9	11,238	0.02%
2021/03/30	2	100.25	1	101.00	100.50	1	11,190	0.01%
2021/03/29	0	100.50	1	101.50	101.50	-1	11,165	-0.01%
2021/03/26	0	99.90	1.1	100.95	101.00	-1.1	11,355	-0.01%
2021/03/25	0	99.90	22	99.54	100.00	-22	11,504	-0.19%
2021/03/24	2	99.80	0	0.00	98.90	2	11,542	0.02%
2021/03/23	0.5	99.80	1	99.60	99.60	-0.5	11,488	0.00%
2021/03/22	24	97.78	6	99.58	100.00	18	11,485	0.16%
2021/03/19	5.3	97.80	1	97.20	97.10	4.3	11,390	0.04%
2021/03/18	2	100.25	1	100.50	100.50	1	11,029	0.01%
2021/03/17	1	101.00	10	101.25	101.00	-9	10,961	-0.08%
2021/03/16	6	101.08	3	101.33	101.00	3	10,913	0.03%
2021/03/15	3	103.50	0	103.00	103.00	3	10,831	0.03%
2021/03/12	0.2	104.34	1	104.50	105.00	-0.8	10,818	-0.01%
2021/03/11	3	106.17	5.2	106.58	105.00	-2.2	10,867	-0.02%
2021/03/10	1	103.97	43.4	104.84	104.50	-42.4	10,873	-0.39%
2021/03/09	0	101.88	1	102.00	102.50	-1	10,713	-0.01%
2021/03/08	2	102.50	4	101.50	101.50	-2	10,687	-0.02%
2021/03/05	0	0.00	2	102.00	101.50	-2	10,640	-0.02%
2021/03/04	0.5	101.50	1	102.00	101.50	-0.5	10,798	0.00%
2021/03/03	0	0.00	12.3	100.53	101.00	-12.3	10,696	-0.12%
2021/03/02	0	0.00	4.6	99.11	98.20	-4.6	10,379	-0.04%
2021/02/26	24	97.91	8	98.13	97.50	16	10,298	0.16%
2021/02/25	1	101.00	4.2	100.23	100.00	-3.2	10,107	-0.03%
2021/02/24	0.5	99.60	2	99.95	100.00	-1.5	10,050	-0.01%
2021/02/23	3	99.30	29	98.88	99.70	-26	9,860	-0.26%
2021/02/22	0.2	97.30	5	97.68	97.10	-4.8	9,591	-0.05%
2021/02/19	5	96.12	11	95.95	95.30	-6	9,516	-0.06%
2021/02/18	5	96.22	8	96.43	95.90	-3	9,546	-0.03%
2021/02/17	17	95.12	12	95.35	96.20	5	9,652	0.05%
2021/02/05	4	89.88	12	90.68	89.80	-8	9,394	-0.09%
2021/02/04	0	0.00	3	90.43	90.50	-3	9,393	-0.03%
2021/02/03	1.1	90.40	1	90.50	90.50	0.1	10,024	0.00%
2021/02/02	0	0.00	3	89.97	90.10	-3	10,400	-0.03%
2021/02/01	0	0.00	1	87.50	88.10	-1	10,368	-0.01%
2021/01/29	5.2	87.89	1.8	88.72	87.00	3.4	10,363	0.03%
2021/01/28	11.1	89.13	1	90.00	89.10	10.1	10,225	0.10%
2021/01/27	0	0.00	4	91.20	90.80	-4	10,138	-0.04%
2021/01/26	4.1	90.95	0	0.00	91.10	4.1	10,166	0.04%
2021/01/25	1	92.00	11	91.47	92.40	-10	10,060	-0.10%
2021/01/22	3	90.60	6	90.55	90.60	-3	10,035	-0.03%
2021/01/21	3	91.67	0	0.00	91.40	3	9,958	0.03%
2021/01/20	4	91.78	15.2	91.92	91.60	-11.2	9,906	-0.11%
2021/01/19	2	92.90	0	0.00	93.20	2	9,717	0.02%
2021/01/18	3	92.60	7	92.57	93.10	-4	9,675	-0.04%
2021/01/15	15	95.85	0	0.00	94.50	15	9,544	0.16%
2021/01/14	4	96.90	1	97.10	97.40	3	9,381	0.03%
2021/01/13	1.2	97.87	1	97.80	98.00	0.2	9,323	0.00%
2021/01/12	5	97.96	1	98.10	97.60	4	9,228	0.04%
2021/01/11	1	99.00	3	98.67	99.00	-2	9,133	-0.02%
2021/01/08	1	97.50	3	98.00	98.00	-2	8,987	-0.02%
2021/01/07	2	97.15	9	96.22	97.10	-7	8,858	-0.08%
2021/01/06	8.2	94.04	1	95.40	94.40	7.2	8,694	0.08%
2021/01/05	12	95.31	3	95.17	95.00	9	8,583	0.11%
2021/01/04	2	96.70	11	96.95	96.70	-9	8,496	-0.11%
2020/12/31	2	96.70	3	97.03	96.40	-1	8,346	-0.01%
2020/12/30	2	95.70	18.1	95.22	96.70	-16.1	8,215	-0.20%
2020/12/29	2	93.10	0	0.00	94.00	2	8,033	0.02%
2020/12/28	4	93.13	1	93.80	93.80	3	8,040	0.04%
2020/12/25	0	0.00	6	93.00	92.80	-6	8,039	-0.07%
2020/12/24	0	0.00	1	92.60	92.60	-1	8,038	-0.01%
2020/12/23	0	0.00	1	91.60	91.50	-1	8,049	-0.01%
2020/12/22	6	92.13	22	94.00	92.10	-16	8,079	-0.20%
2020/12/21	1	91.90	39.2	91.60	92.30	-38.2	8,082	-0.47%
2020/12/18	3	88.20	1	89.20	88.20	2	7,923	0.03%
2020/12/17	0	0.00	1	89.10	89.80	-1	7,980	-0.01%
2020/12/16	0	0.00	2.3	89.67	90.20	-2.3	8,259	-0.03%
2020/12/15	4.1	88.83	4	88.35	89.20	0.1	8,679	0.00%
2020/12/14	0	0.00	3	89.87	89.80	-3	8,645	-0.03%
2020/12/11	1	89.70	0	89.00	89.80	1	8,648	0.01%
2020/12/10	4	89.63	3	89.83	89.90	1	8,584	0.01%
2020/12/09	5	89.74	21.1	89.90	90.00	-16.1	8,508	-0.19%
2020/12/08	0.1	89.90	3	89.90	89.50	-2.9	8,451	-0.03%
2020/12/07	0.2	89.30	12.1	89.56	89.50	-11.8	8,341	-0.14%
2020/12/04	8	89.46	14	89.11	89.30	-6	8,247	-0.07%
2020/12/03	0	0.00	6	88.27	88.50	-6	8,034	-0.07%
2020/12/02	0.1	86.90	6	87.55	87.70	-6	7,953	-0.07%
2020/12/01	4	86.40	0	0.00	87.60	4	7,914	0.05%
2020/11/30	1.2	86.53	0	0.00	85.20	1.2	7,883	0.02%
2020/11/27	9.1	86.73	7	86.70	87.20	2.1	7,655	0.03%
2020/11/26	1	87.50	0	0.00	87.60	1	7,605	0.01%
2020/11/25	0.1	87.80	5	88.04	87.80	-4.9	7,670	-0.06%
2020/11/24	9.1	88.00	4	88.20	87.60	5.1	7,656	0.07%
2020/11/23	5	88.56	5	88.80	88.80	0	7,598	0.00%
2020/11/20	1	88.00	5	87.96	88.30	-4	7,505	-0.05%
2020/11/18	2	87.75	5	87.94	88.00	-3	7,348	-0.04%
2020/11/17	14.2	87.85	21	87.76	88.00	-6.8	7,252	-0.09%
2020/11/16	1	88.00	15	88.18	88.10	-14	7,186	-0.19%
2020/11/13	4	87.25	10	86.93	87.00	-6	6,953	-0.09%
2020/11/12	16	87.65	11.1	87.83	88.00	4.9	6,845	0.07%
2020/11/11	2.1	87.04	58	87.71	89.00	-56	6,688	-0.84%
2020/11/10	2.2	82.97	17.1	83.71	84.90	-14.9	6,018	-0.25%
2020/11/09	3	81.57	6.1	82.08	81.80	-3.1	5,593	-0.05%
2020/11/06	2	81.50	2	81.50	81.50	0	5,562	0.00%
2020/11/05	0	0.00	4	81.38	81.50	-4	5,614	-0.07%
2020/11/04	0	0.00	4	81.23	81.30	-4	5,636	-0.07%
2020/11/03	2	80.00	7	80.81	81.00	-5	5,642	-0.09%
2020/11/02	0	0.00	6	79.40	79.70	-6	5,599	-0.11%
2020/10/30	4	78.75	0	0.00	79.10	4	5,603	0.07%
2020/10/29	6	79.10	0	0.00	78.90	6	5,577	0.11%
2020/10/27	1	79.80	0	0.00	80.30	1	5,642	0.02%
2020/10/26	1.4	80.14	4	80.10	80.20	-2.6	5,695	-0.05%
2020/10/23	0	0.00	4	79.55	79.80	-4	5,733	-0.07%
2020/10/22	2	79.25	2	79.80	79.80	0	5,923	0.00%
2020/10/19	3	79.40	0	79.30	79.10	3	6,203	0.05%
2020/10/16	4	79.10	0	0.00	79.00	4	6,266	0.06%
2020/10/15	7	79.51	0	0.00	79.20	7	6,293	0.11%
2020/10/14	4	80.18	2	80.50	80.00	2	6,238	0.03%
2020/10/13	1	80.40	2	80.40	80.90	-1	6,247	-0.02%
2020/10/08	0	0.00	6	80.87	81.00	-6	6,516	-0.09%
2020/10/06	1	80.90	2	80.90	81.20	-1	6,681	-0.01%
2020/10/05	0	0.00	2	79.90	80.00	-2	6,730	-0.03%
2020/09/30	1	78.70	0	0.00	78.60	1	6,726	0.01%
2020/09/29	1	79.20	0	0.00	78.90	1	6,763	0.01%
2020/09/28	2	79.00	4	79.55	79.40	-2	6,847	-0.03%
2020/09/25	2	78.75	3	78.90	79.00	-1	6,906	-0.01%
2020/09/24	14	78.16	1	79.00	78.00	13	6,873	0.19%
2020/09/23	4	80.60	1	80.30	80.10	3	7,012	0.04%
2020/09/22	6	81.73	2	82.40	81.40	4	7,252	0.06%
2020/09/21	3	82.23	36.2	82.94	83.30	-33.2	7,319	-0.45%
2020/09/18	9	81.07	31.1	81.80	81.60	-22.1	7,144	-0.31%
2020/09/17	3	78.60	0	0.00	78.60	3	6,762	0.04%
2020/09/16	0	79.10	0	0.00	78.90	0	6,815	0.00%
2020/09/14	1	79.10	0	0.00	79.20	1	7,086	0.01%
2020/09/11	1	78.20	2	78.40	79.00	-1	7,164	-0.01%
2020/09/10	1	79.00	0	0.00	78.70	1	7,233	0.01%
2020/09/09	13	78.62	0	0.00	79.20	13	7,373	0.18%
2020/09/08	2	79.30	0.6	79.80	79.60	1.4	7,436	0.02%
2020/09/07	2	79.55	3	79.53	79.60	-1	7,528	-0.01%
2020/09/04	6	78.03	2	78.40	78.50	4	7,597	0.05%
2020/09/02	12	77.65	0	0.00	78.00	12	7,652	0.16%
2020/09/01	6.1	77.53	10	77.80	77.90	-3.9	7,748	-0.05%
2020/08/31	1	78.50	1	78.20	78.20	0	7,764	0.00%
2020/08/28	0.4	79.40	0	0.00	78.90	0.4	7,779	0.01%
2020/08/27	2	78.90	0	0.00	78.90	2	7,887	0.03%
2020/08/25	1	79.90	0	0.00	79.20	1	8,032	0.01%
2020/08/24	0	0.00	1	79.30	79.20	-1	9,137	-0.01%
2020/08/20	12	79.42	8	78.60	79.00	4	9,358	0.04%
2020/08/19	0.9	81.00	1	81.00	80.50	-0.1	9,369	0.00%
2020/08/18	2	81.05	0	0.00	81.40	2	9,408	0.02%
2020/08/17	10	81.40	0	0.00	81.50	10	9,492	0.11%
2020/08/14	2	80.10	1	80.70	80.80	1	9,534	0.01%
2020/08/12	3	80.77	2	80.75	80.70	1	9,859	0.01%
2020/08/11	4	81.78	8	81.95	81.50	-4	9,924	-0.04%
2020/08/10	12	80.35	3	80.87	81.10	9	9,915	0.09%
2020/08/07	13	80.05	4	80.18	79.60	9	10,038	0.09%
2020/08/06	1	79.20	2	79.00	79.10	-1	10,188	-0.01%
2020/08/05	1	78.00	2	78.10	78.10	-1	10,201	-0.01%
2020/08/04	3	77.53	0	0.00	77.60	3	10,244	0.03%
2020/08/03	17	77.53	11	77.45	77.40	6	10,268	0.06%
2020/07/31	10	78.30	1	78.60	78.50	9	10,240	0.09%
2020/07/29	10	78.40	5	78.90	77.90	5	10,295	0.05%
2020/07/28	16	77.24	4.7	77.38	77.30	11.3	10,402	0.11%
2020/07/27	17	78.78	0	0.00	78.10	17	10,446	0.16%
2020/07/24	4	79.90	4	79.80	79.70	0	10,367	0.00%
2020/07/23	1	80.50	0	0.00	80.10	1	10,299	0.01%
2020/07/22	6	80.73	1	80.50	80.50	5	10,353	0.05%
2020/07/21	8	80.63	0	0.00	80.50	8	10,313	0.08%
2020/07/20	3	80.33	0.3	81.00	80.50	2.7	10,331	0.03%
2020/07/17	2	81.10	11	81.29	81.00	-9	10,441	-0.09%
2020/07/16	4	81.13	0	0.00	81.00	4	10,585	0.04%
2020/07/15	23	80.47	4.6	80.60	80.40	18.4	10,629	0.17%
2020/07/14	12	81.18	7	81.50	81.00	5	10,534	0.05%
2020/07/13	13	82.00	1	82.00	82.00	12	10,498	0.11%
2020/07/10	8	82.25	0	0.00	82.00	8	10,520	0.08%
2020/07/09	8	83.14	4	83.33	83.00	4	10,542	0.04%
2020/07/08	10	83.56	6	83.40	83.20	4	10,538	0.04%
2020/07/07	4	83.80	0	0.00	83.70	4	10,536	0.04%
2020/07/06	6.2	84.55	2	84.60	84.40	4.2	10,511	0.04%
2020/07/03	2	84.35	10	84.40	84.30	-8	10,553	-0.08%
2020/07/02	15	83.85	13	84.66	83.80	2	10,656	0.02%
2020/07/01	15.2	87.64	8	87.86	87.60	7.2	10,480	0.07%
2020/06/30	9	87.40	0	0.00	87.60	9	10,251	0.09%
2020/06/29	17	86.64	0	0.00	86.60	17	10,181	0.17%
2020/06/24	0	0.00	4	87.30	87.40	-4	10,200	-0.04%
2020/06/23	1	86.90	0	0.00	86.90	1	10,232	0.01%
2020/06/22	17	86.91	1	87.00	86.80	16	10,270	0.16%
2020/06/19	1	85.80	7	86.94	85.80	-6	10,360	-0.06%
2020/06/18	2	86.30	0	0.00	86.20	2	10,343	0.02%
2020/06/16	6	86.18	2	86.30	86.10	4	10,812	0.04%
2020/06/12	4	86.28	5	85.50	86.40	-1	11,363	-0.01%
2020/06/11	14	88.19	3	88.40	88.00	11	11,489	0.10%
2020/06/10	3	89.30	5	89.60	89.40	-2	11,513	-0.02%
2020/06/09	7	89.24	1	88.70	89.50	6	11,742	0.05%
2020/06/08	4	88.68	14.1	88.56	89.20	-10.1	11,910	-0.08%
2020/06/05	0	0.00	1.1	87.24	87.60	-1.1	11,867	-0.01%
2020/06/04	0	0.00	5	86.80	86.80	-5	11,887	-0.04%
2020/06/03	2	85.75	21	85.84	86.10	-19	11,988	-0.16%
2020/06/02	3	84.17	6	84.37	84.30	-3	11,906	-0.03%
2020/06/01	5	83.60	0	0.00	83.80	5	11,880	0.04%
2020/05/29	18	83.16	0.2	83.70	83.00	17.8	11,774	0.15%
2020/05/28	19.8	84.29	0	0.00	83.80	19.8	10,725	0.18%
2020/05/27	2	85.40	0	0.00	85.20	2	10,681	0.02%
2020/05/26	1	84.90	4	85.98	85.70	-3	10,771	-0.03%
2020/05/25	4	84.35	10	83.30	84.30	-6	10,845	-0.06%
2020/05/22	15	85.27	5	85.20	85.00	10	10,912	0.09%
2020/05/21	4.1	86.23	2	86.20	86.50	2.1	10,883	0.02%
2020/05/20	15	86.70	9	86.28	86.40	6	10,841	0.06%
2020/05/19	12	86.51	23	87.10	86.20	-11	10,818	-0.10%
2020/05/18	12	83.08	17	85.16	85.00	-5	10,570	-0.05%
2020/05/15	4	83.65	0.2	84.00	83.60	3.8	10,494	0.04%
2020/05/14	26	83.64	0	0.00	83.50	26	10,434	0.25%
2020/05/13	19	84.74	10	85.15	85.10	9	10,279	0.09%
2020/05/12	11	86.37	1.1	86.55	86.50	9.9	10,087	0.10%
2020/05/11	4	87.38	8	87.56	87.50	-4	10,042	-0.04%
2020/05/08	7	86.41	8	86.56	86.40	-1	9,996	-0.01%
2020/05/07	2	85.55	1	85.20	85.30	1	9,948	0.01%
2020/05/06	0	0.00	6	86.20	85.30	-6	9,909	-0.06%
2020/05/05	0	0.00	1	85.60	85.80	-1	9,864	-0.01%
2020/05/04	19	84.97	27	85.14	85.50	-8	9,859	-0.08%
2020/04/30	8	86.58	8	87.19	87.90	0	9,734	0.00%
2020/04/29	26	83.38	3	83.67	83.80	23	9,589	0.24%
2020/04/28	0	0.00	2	82.45	82.70	-2	9,566	-0.02%
2020/04/27	0	0.00	4	81.93	82.00	-4	9,793	-0.04%
2020/04/24	3	80.13	1	80.00	80.00	2	9,704	0.02%
2020/04/23	6	80.38	1	80.30	80.40	5	9,671	0.05%
2020/04/22	15.1	79.12	10	79.40	80.20	5.1	9,608	0.05%
2020/04/21	10	80.72	4	81.10	80.10	6	9,523	0.06%
2020/04/20	6	82.35	1	82.10	82.40	5	9,439	0.05%
2020/04/17	6	83.33	9	83.94	83.20	-3	9,319	-0.03%
2020/04/16	11	82.27	10	82.00	82.10	1	9,199	0.01%
2020/04/15	6	83.17	10	83.00	83.10	-4	9,122	-0.04%
2020/04/14	5	81.10	10	82.14	82.20	-5	9,057	-0.06%
2020/04/13	4	80.95	2	81.00	80.70	2	9,011	0.02%
2020/04/10	10	81.85	4	81.43	81.90	6	9,003	0.07%
2020/04/09	8	80.64	0	0.00	80.60	8	8,969	0.09%
2020/04/08	9	80.43	2	80.80	80.40	7	8,895	0.08%
2020/04/07	5	79.62	10	79.66	79.80	-5	8,766	-0.06%
2020/04/06	5	76.94	1	78.50	77.60	4	8,649	0.05%
2020/04/01	8	74.79	0	0.00	74.40	8	8,483	0.09%
2020/03/31	2	75.95	4	75.30	75.10	-2	8,397	-0.02%
2020/03/30	7	74.26	8	73.76	75.20	-1	8,263	-0.01%
2020/03/27	4	75.28	5	75.26	74.70	-1	8,114	-0.01%
2020/03/26	19	73.58	6	74.27	74.10	13	7,992	0.16%
2020/03/25	29	74.12	23.3	74.49	74.90	5.7	7,960	0.07%
2020/03/24	5.5	69.94	5	70.26	70.50	0.5	7,851	0.01%
2020/03/23	17.2	67.44	0	0.00	66.70	17.2	7,820	0.22%
2020/03/20	12	68.62	15	68.67	68.80	-3	7,659	-0.04%
2020/03/19	12	66.27	309	66.58	66.60	-297	7,292	-4.07%	大賣/鉅額交易
2020/03/18	14	71.84	36.3	72.18	70.00	-22.3	6,941	-0.32%
2020/03/17	19.2	74.75	0	0.00	74.60	19.2	6,617	0.29%
2020/03/16	17	80.01	2	79.95	78.20	15	6,390	0.23%
2020/03/13	14	78.49	5	81.50	80.60	9	6,270	0.14%
2020/03/12	18	85.46	0	0.00	84.00	18	5,995	0.30%
2020/03/11	11	88.89	1	89.90	88.90	10	5,750	0.17%
2020/03/10	2	88.75	0	0.00	89.00	2	5,679	0.04%
2020/03/09	7	89.20	8	89.11	89.30	-1	5,588	-0.02%
2020/03/06	5	91.20	0	0.00	91.40	5	5,391	0.09%
2020/03/05	0	0.00	6	93.05	93.30	-6	5,331	-0.11%
2020/03/04	0	0.00	1	91.60	92.50	-1	5,347	-0.02%
2020/03/03	0	0.00	0.6	91.60	91.60	-0.6	5,337	-0.01%
2020/03/02	11	89.88	0	0.00	90.00	11	5,293	0.21%
2020/02/27	1	91.00	0	0.00	91.00	1	5,456	0.02%
2020/02/26	7	91.60	0	0.00	91.50	7	5,311	0.13%
2020/02/25	12	92.52	0	0.00	93.10	12	5,139	0.23%
2020/02/24	1	93.00	0	0.00	93.30	1	5,016	0.02%
2020/02/20	1	94.70	0	0.00	94.70	1	4,996	0.02%
2020/02/19	2	96.40	8	95.49	96.20	-6	4,956	-0.12%
2020/02/17	40	94.20	0	0.00	94.80	40	4,913	0.81%
2020/02/14	1	95.10	0	0.00	95.20	1	4,907	0.02%
2020/02/13	0	0.00	10.1	94.80	94.80	-10.1	4,905	-0.21%
2020/02/11	1	93.70	0.5	94.00	93.70	0.6	4,953	0.01%
2020/02/04	1	93.80	0	0.00	93.50	1	4,983	0.02%
2020/02/03	2	92.30	0	0.00	93.00	2	4,997	0.04%
2020/01/31	11	93.48	0	0.00	93.40	11	4,978	0.22%
2020/01/30	7	93.27	3	94.20	91.60	4	4,914	0.08%
2020/01/20	0	0.00	3	98.90	99.00	-3	4,653	-0.06%
2020/01/17	2	98.60	2	98.60	99.00	0	4,679	0.00%
2020/01/16	2	98.00	4	97.98	97.90	-2	4,734	-0.04%
2020/01/15	1	98.40	1	98.60	98.50	0	4,749	0.00%
2020/01/14	11	98.79	0	0.00	98.80	11	4,751	0.23%
2020/01/13	1	99.40	0	0.00	99.70	1	4,694	0.02%
2020/01/10	1	99.80	1	99.80	99.80	0	4,702	0.00%
2020/01/08	1	100.00	0.6	100.00	100.00	0.4	4,818	0.01%
2020/01/07	3	101.50	2	101.50	101.50	1	4,814	0.02%
2020/01/06	1	101.50	1	101.50	102.00	0	4,817	0.00%
2019/12/31	1	100.00	2	100.50	99.80	-1	4,715	-0.02%
2019/12/23	0	0.00	1	101.00	101.00	-1	4,912	-0.02%
2019/12/20	1	101.00	0	100.00	101.00	1	4,972	0.02%
2019/12/19	6	99.97	5	99.82	99.90	1	4,933	0.02%
2019/12/18	3	99.70	16	99.64	101.50	-13	4,870	-0.27%
2019/12/17	0	0.00	5	98.00	99.10	-5	4,824	-0.10%
2019/12/13	0	0.00	0.1	96.80	96.80	-0.1	4,768	0.00%
2019/12/09	5	96.70	0	0.00	96.70	5	5,001	0.10%
2019/12/06	4	96.53	1.5	96.73	97.20	2.5	4,992	0.05%
2019/12/04	0	0.00	3	96.60	97.50	-3	5,005	-0.06%
2019/12/02	0	0.00	3.1	97.73	98.10	-3.1	5,139	-0.06%
2019/11/29	1	98.00	0	0.00	97.20	1	5,162	0.02%
2019/11/26	2	97.00	4	97.83	98.00	-2	5,230	-0.04%
2019/11/25	0	0.00	1	97.20	97.00	-1	4,965	-0.02%
2019/11/20	2	96.35	0.4	96.80	96.50	1.6	5,186	0.03%
2019/11/19	0	0.00	14	97.06	97.40	-14	5,175	-0.27%
2019/11/14	0	0.00	1	96.70	96.60	-1	5,297	-0.02%
2019/11/13	0	0.00	1	96.50	96.30	-1	5,417	-0.02%
2019/11/12	1	96.70	0	0.00	96.90	1	5,585	0.02%
2019/11/11	0	0.00	1	96.80	97.00	-1	5,621	-0.02%
2019/11/08	1	97.60	0	0.00	97.40	1	5,701	0.02%
2019/11/07	0	0.00	1.1	98.46	98.20	-1.1	5,712	-0.02%
2019/11/06	1	98.30	8	98.16	98.70	-7	5,717	-0.12%
2019/11/05	0	0.00	1	99.30	98.90	-1	5,736	-0.02%
2019/11/04	1	98.50	3	98.30	98.90	-2	5,770	-0.03%
2019/11/01	1	97.80	2	97.70	98.10	-1	5,888	-0.02%
2019/10/31	0	0.00	1.2	98.33	97.80	-1.2	6,059	-0.02%
2019/10/29	0	0.00	3	97.57	97.70	-3	6,160	-0.05%
2019/10/25	4	97.13	1	97.30	97.30	3	6,213	0.05%
2019/10/24	0	0.00	1	97.10	97.50	-1	6,214	-0.02%
2019/10/23	0	0.00	1	95.80	95.80	-1	6,220	-0.02%
2019/10/22	1	95.70	0	0.00	96.80	1	6,250	0.02%
2019/10/21	1	95.40	0	0.00	95.40	1	6,272	0.02%
2019/10/18	2	96.30	0	0.00	96.00	2	6,303	0.03%
2019/10/17	1.1	96.33	3	96.47	96.60	-1.9	6,329	-0.03%
2019/10/16	2.1	95.17	0	0.00	95.90	2.1	6,297	0.03%
2019/10/14	1	93.40	1	93.70	93.30	0	6,339	0.00%
2019/10/09	0	0.00	4	93.88	93.10	-4	6,348	-0.06%
2019/10/08	0	0.00	0	94.30	94.30	0	6,398	0.00%
2019/10/07	1	93.40	0	0.00	94.10	1	6,419	0.02%
2019/10/02	1	93.80	0	0.00	93.80	1	6,552	0.02%
2019/09/27	1	95.00	0	0.00	94.50	1	6,460	0.02%
2019/09/26	2	96.10	0	0.00	96.20	2	6,476	0.03%
2019/09/25	1	95.30	0.5	95.90	95.50	0.6	6,853	0.01%
2019/09/24	1	96.00	1	96.70	96.70	0	6,941	0.00%
2019/09/19	0	0.00	0.9	97.30	97.30	-0.9	6,966	-0.01%
2019/09/18	0	0.00	2	97.00	97.60	-2	7,017	-0.03%
2019/09/17	1	98.00	1	97.50	97.80	0	7,015	0.00%
2019/09/16	4	98.73	2	99.40	98.00	2	7,083	0.03%
2019/09/12	1	96.10	0	0.00	96.10	1	6,938	0.01%
2019/09/11	0	0.00	0.4	95.50	95.40	-0.4	7,002	-0.01%
2019/09/10	1	94.90	0	0.00	95.50	1	6,985	0.01%
2019/09/09	0	0.00	122	94.82	95.20	-122	6,991	-1.75%	大賣/鉅額交易
2019/09/06	3	95.50	110.9	96.00	95.20	-107.9	7,008	-1.54%	大賣/鉅額交易
2019/09/05	0	0.00	1	95.70	96.00	-1	6,995	-0.01%
2019/09/04	1	93.90	2	94.30	94.70	-1	6,959	-0.01%
2019/09/02	1	94.10	2	94.60	94.00	-1	6,934	-0.01%
2019/08/30	1	92.80	4	93.98	94.10	-3	6,924	-0.04%
2019/08/29	1	91.20	0	0.00	91.40	1	6,840	0.01%
2019/08/28	9	91.22	0	0.00	91.50	9	6,869	0.13%
2019/08/27	1	91.00	0	0.00	90.60	1	6,881	0.01%
2019/08/22	0	0.00	7	93.56	92.30	-7	6,793	-0.10%
2019/08/21	0	0.00	2	93.30	92.90	-2	6,924	-0.03%
2019/08/20	0	93.40	3	93.03	93.10	-3	6,882	-0.04%
2019/08/19	1	91.30	0	0.00	92.00	1	6,887	0.01%
2019/08/16	2	91.15	0	0.00	91.10	2	6,895	0.03%
2019/08/15	12	90.81	0	0.00	90.30	12	6,805	0.18%
2019/08/14	7	93.00	10	93.80	93.60	-3	6,690	-0.04%
2019/08/13	3	92.07	0	0.00	92.50	3	6,664	0.05%
2019/08/12	4	94.13	50	94.60	93.90	-46	6,550	-0.70%
2019/08/08	1	95.00	20	95.10	95.20	-19	6,527	-0.29%
2019/08/07	2	95.50	0	0.00	95.30	2	6,532	0.03%
2019/08/06	3	95.90	2	95.00	95.80	1	6,521	0.02%
2019/08/05	12	96.13	10	96.10	96.50	2	6,467	0.03%
2019/08/02	18	97.71	0	0.00	97.50	18	6,390	0.28%
2019/08/01	1	99.40	0	0.00	99.50	1	6,345	0.02%
2019/07/31	13	100.54	0	0.00	100.50	13	6,324	0.21%
2019/07/30	1	101.50	0	0.00	101.50	1	6,227	0.02%
2019/07/29	4	100.13	2	100.50	101.00	2	6,286	0.03%
2019/07/26	15	100.53	0	0.00	101.00	15	6,319	0.24%
2019/07/25	13	101.00	0	0.00	101.50	13	6,397	0.20%
2019/07/24	16	101.41	0	0.00	101.00	16	6,399	0.25%
2019/07/22	1.1	101.09	0	0.00	102.00	1.1	6,344	0.02%
2019/07/19	1	101.00	2	101.00	101.00	-1	6,300	-0.02%
2019/07/18	26	101.04	0	0.00	101.50	26	6,291	0.41%
2019/07/17	26	101.88	0	0.00	102.00	26	6,279	0.41%
2019/07/16	6	105.33	10	104.50	104.00	-4	6,150	-0.07%
2019/07/15	1	103.50	0	0.00	105.50	1	6,133	0.02%
2019/07/12	5	104.00	2	104.00	104.00	3	6,145	0.05%
2019/07/10	14	102.14	0	0.00	103.00	14	6,195	0.23%
2019/07/09	6.7	101.68	1	101.00	102.00	5.7	6,179	0.09%
2019/07/08	1	103.50	1	103.50	104.00	0	6,132	0.00%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	1	105.50	0	0.00	105.00	1	6,196	0.02%
2019/07/02	11	106.05	0	0.00	105.50	11	6,233	0.18%
2019/07/01	2	115.50	0.1	114.50	115.00	1.9	5,842	0.03%
2019/06/27	2	114.00	51	114.30	114.50	-49	5,732	-0.85%
2019/06/26	0	0.00	48	114.00	114.50	-48	5,738	-0.84%
2019/06/25	0	0.00	0.2	114.00	114.50	-0.2	5,731	0.00%
2019/06/24	2	113.00	10	114.00	114.50	-8	5,712	-0.14%
2019/06/21	0	0.00	0	112.50	113.00	0	5,683	0.00%
2019/06/20	0.3	112.50	1	113.50	112.50	-0.7	5,615	-0.01%
2019/06/18	0	0.00	0	112.00	112.50	0	5,501	0.00%
2019/06/13	0	0.00	1	111.50	112.00	-1	5,535	-0.02%
2019/06/12	0	0.00	2	111.75	112.00	-2	5,648	-0.04%
2019/06/11	0	0.00	42	111.24	111.50	-42	5,635	-0.75%
2019/06/10	0	0.00	5	111.00	111.00	-5	5,616	-0.09%
2019/06/06	0.3	109.50	1	110.00	110.00	-0.7	5,631	-0.01%
2019/06/04	3	109.00	0	0.00	109.00	3	5,767	0.05%
2019/06/03	0	0.00	1	110.00	109.50	-1	5,838	-0.02%
2019/05/31	0	0.00	12	110.46	110.50	-12	5,843	-0.21%
2019/05/28	1	109.50	11	109.55	110.00	-10	5,967	-0.17%
2019/05/27	0	0.00	5.4	109.46	109.50	-5.4	5,895	-0.09%
2019/05/24	1	108.00	6	108.42	108.50	-5	5,940	-0.08%
2019/05/23	1	108.50	1	109.00	109.00	0	5,940	0.00%
2019/05/21	10	110.00	35	110.14	111.00	-25	6,013	-0.42%
2019/05/20	0	0.00	15	109.67	110.00	-15	6,007	-0.25%
2019/05/17	2	108.50	6	109.42	108.50	-4	6,032	-0.07%
2019/05/16	0	0.00	10	109.25	108.50	-10	6,093	-0.16%
2019/05/15	0	0.00	45	108.56	109.00	-45	6,131	-0.73%
2019/05/14	0	0.00	44	108.50	108.00	-44	6,161	-0.71%
2019/05/13	0	0.00	60	109.29	108.50	-60	6,147	-0.98%
2019/05/10	10.1	108.51	166	109.62	109.50	-155.9	6,228	-2.50%	大賣/鉅額交易
2019/05/09	2	108.50	31.3	108.66	108.50	-29.3	6,312	-0.46%
2019/05/08	0	0.00	1	109.50	109.50	-1	6,271	-0.02%
2019/05/07	0	0.00	0.1	110.50	110.50	-0.1	6,266	0.00%
2019/05/06	31	110.48	2	110.25	111.00	29	6,296	0.46%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/05/02	1	113.00	0	0.00	112.00	1	6,240	0.02%
2019/04/30	0	0.00	0.5	112.00	112.00	-0.5	6,163	-0.01%
2019/04/29	0	0.00	10.3	111.51	112.50	-10.3	6,160	-0.17%
2019/04/25	0	0.00	5.1	110.00	110.50	-5.1	6,181	-0.08%
2019/04/23	0	0.00	2	108.75	109.50	-2	6,236	-0.03%
2019/04/18	0	0.00	0.2	108.00	108.00	-0.2	6,508	0.00%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/11	1	109.50	0	0.00	110.00	1	6,844	0.01%
2019/04/10	0	0.00	24	110.00	110.00	-24	6,903	-0.35%
2019/04/08	1	108.00	0	0.00	108.00	1	6,891	0.01%
2019/04/02	2	108.50	2	108.00	108.00	0	6,812	0.00%
2019/04/01	5	108.00	0	0.00	107.50	5	6,784	0.07%
2019/03/29	0	0.00	5	109.00	109.50	-5	6,672	-0.07%
2019/03/22	0	0.00	1	107.50	107.50	-1	6,658	-0.02%
2019/03/21	1	106.50	0.5	106.50	106.50	0.5	6,676	0.01%
2019/03/20	0	0.00	5	106.00	106.50	-5	6,712	-0.07%
2019/03/18	0	0.00	1	106.00	106.50	-1	6,811	-0.01%
2019/03/15	0	0.00	1	105.00	105.50	-1	6,778	-0.01%
2019/03/11	1	103.00	0	0.00	103.00	1	6,722	0.01%
2019/03/08	2	104.25	1	104.50	104.00	1	6,740	0.01%
2019/03/07	0	0.00	7	104.07	105.50	-7	6,752	-0.10%
2019/03/05	0	0.00	0.2	102.00	102.00	-0.2	6,726	0.00%
2019/03/04	5	101.80	0	0.00	101.50	5	6,723	0.07%
2019/02/27	1	102.50	0	0.00	102.50	1	6,634	0.02%
2019/02/26	1	102.50	1	103.00	103.00	0	6,577	0.00%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/22	1	104.00	1	104.00	104.00	0	6,474	0.00%
2019/02/21	0	0.00	1	104.00	103.50	-1	6,456	-0.02%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	2	102.00	0	0.00	102.50	2	6,379	0.03%
2019/02/18	16	102.25	2	102.75	102.50	14	6,311	0.22%
2019/02/15	0	0.00	1	102.00	101.50	-1	6,270	-0.02%
2019/02/14	1	102.00	1	102.50	101.50	0	6,217	0.00%
2019/02/13	0	0.00	1	101.00	101.50	-1	6,160	-0.02%
2019/02/12	1	101.00	0	0.00	101.50	1	6,179	0.02%
2019/02/11	2	101.25	2	103.25	100.00	0	6,218	0.00%
2019/01/30	2	101.75	0	0.00	102.00	2	6,170	0.03%
2019/01/29	1	101.00	0	0.00	101.00	1	6,160	0.02%
2019/01/24	2	100.50	0	0.00	100.00	2	6,129	0.03%
2019/01/23	2	101.50	0	0.00	101.00	2	6,141	0.03%
2019/01/17	1	101.00	0	0.00	101.50	1	6,355	0.02%
2019/01/15	0	0.00	2	102.50	101.50	-2	6,396	-0.03%
2019/01/11	34	101.13	0	0.00	101.50	34	6,394	0.53%
2019/01/10	6	100.33	0	0.00	100.50	6	6,374	0.09%
2019/01/09	2	100.00	4	101.25	102.50	-2	6,326	-0.03%
2019/01/08	0	0.00	5	101.78	102.00	-5	6,152	-0.08%
2019/01/07	1	97.80	6	99.10	99.50	-5	6,110	-0.08%
2019/01/04	10	94.80	0	0.00	95.30	10	6,245	0.16%
2019/01/03	6	96.25	0	0.00	96.00	6	6,528	0.09%
2018/12/28	0	0.00	1	101.00	101.00	-1	6,477	-0.02%
2018/12/27	0	0.00	4	98.63	97.80	-4	6,556	-0.06%
2018/12/25	4	96.53	2	96.00	96.70	2	6,759	0.03%
2018/12/21	2	98.60	0	0.00	98.60	2	7,131	0.03%
2018/12/19	0	0.00	1	99.00	99.30	-1	7,425	-0.01%
2018/12/18	1	98.10	0	0.00	98.00	1	7,622	0.01%
2018/12/11	1	98.80	2	98.90	98.50	-1	8,323	-0.01%
2018/12/10	1	99.50	0	0.00	99.50	1	8,291	0.01%
2018/12/06	1	100.00	0	0.00	100.00	1	8,384	0.01%
2018/12/05	2	100.00	3	101.33	101.00	-1	8,363	-0.01%
2018/12/03	0	0.00	2	102.75	102.00	-2	8,392	-0.02%
2018/11/29	3	100.00	0	0.00	99.50	3	8,247	0.04%
2018/11/27	0	0.00	0.6	99.70	99.00	-0.6	8,158	-0.01%
2018/11/20	1	100.50	0	0.00	100.50	1	8,168	0.01%
2018/11/19	0	0.00	3	102.17	102.00	-3	8,215	-0.04%
2018/11/16	0	0.00	5	100.50	101.00	-5	8,265	-0.06%
2018/11/15	3	100.50	3	100.50	101.00	0	8,247	0.00%
2018/11/13	1	99.10	1	100.50	100.00	0	8,346	0.00%
2018/11/09	0	0.00	46	100.48	101.00	-46	8,335	-0.55%
2018/11/08	1	101.50	0	0.00	102.00	1	8,272	0.01%
2018/11/06	1	101.50	2	102.50	103.00	-1	8,223	-0.01%
2018/11/05	0	0.00	1	101.50	103.00	-1	8,126	-0.01%
2018/11/02	2	100.25	0	0.00	101.00	2	8,073	0.02%
2018/11/01	2	101.00	0	0.00	101.50	2	8,033	0.02%
2018/10/31	2	99.70	0	0.00	101.00	2	8,035	0.02%
2018/10/30	1.1	99.07	0	0.00	98.60	1.1	7,981	0.01%
2018/10/26	15	98.33	0	0.00	98.20	15	7,989	0.19%
2018/10/25	0.1	98.70	1	96.50	98.60	-0.9	8,005	-0.01%
2018/10/24	1	101.00	0	0.00	101.00	1	7,996	0.01%
2018/10/23	3.1	102.00	0	0.00	101.50	3.1	7,975	0.04%
2018/10/22	0	0.00	2	102.00	103.00	-2	8,031	-0.02%
2018/10/16	0	0.00	503	103.03	104.00	-503	8,121	-6.19%	大賣/鉅額交易
2018/10/15	3	103.50	2	103.00	103.50	1	8,099	0.01%
2018/10/12	11	101.68	0	0.00	106.00	11	8,016	0.14%
2018/10/11	16	104.06	11	104.91	103.00	5	7,886	0.06%
2018/10/08	26	111.88	0	0.00	111.50	26	7,611	0.34%
2018/10/05	1	112.00	0	0.00	111.00	1	7,649	0.01%
2018/10/03	42	113.26	0	0.00	113.00	42	7,747	0.54%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	1	117.00	0	0.00	117.50	1	7,839	0.01%
2018/09/28	0	0.00	1	116.00	117.00	-1	7,999	-0.01%
2018/09/26	0	0.00	2	115.75	114.50	-2	7,834	-0.03%
2018/09/25	1	116.00	1	117.50	115.50	0	7,800	0.00%
2018/09/21	1	117.00	51	118.08	117.50	-50	7,687	-0.65%
2018/09/20	0	0.00	4	113.25	113.50	-4	7,476	-0.05%
2018/09/18	2	112.50	0	0.00	112.50	2	7,323	0.03%
2018/09/14	0	0.00	0	112.00	112.00	0	7,268	0.00%
2018/09/13	0	0.00	1	112.00	112.50	-1	7,296	-0.01%
2018/09/12	1	110.00	0	0.00	111.00	1	7,325	0.01%
2018/09/11	1	110.50	0	0.00	111.00	1	7,372	0.01%
2018/09/10	2	112.50	0	0.00	111.50	2	7,473	0.03%
2018/09/07	2	110.75	0	0.00	111.50	2	7,649	0.03%
2018/08/28	0	0.00	1	114.00	114.00	-1	8,116	-0.01%
2018/08/23	0	0.00	12	112.50	113.50	-12	8,519	-0.14%
2018/08/20	0	0.00	5	109.50	109.00	-5	8,658	-0.06%
2018/08/13	1	108.50	0	0.00	108.00	1	8,769	0.01%
2018/08/09	0	0.00	1	111.50	111.50	-1	8,839	-0.01%
2018/08/08	1	111.50	0	0.00	112.00	1	8,967	0.01%
2018/08/07	1	110.50	0	0.00	111.00	1	9,134	0.01%
2018/08/02	1	113.00	0	0.00	112.00	1	9,298	0.01%
2018/08/01	0	0.00	35	112.50	113.00	-35	9,213	-0.38%
2018/07/31	0	0.00	2	112.00	112.50	-2	9,140	-0.02%
2018/07/30	0	0.00	2	111.25	111.50	-2	9,040	-0.02%
2018/07/26	0	0.00	1.4	110.13	111.00	-1.4	8,967	-0.02%
2018/07/25	0	0.00	1	110.50	108.50	-1	8,875	-0.01%
2018/07/24	0	0.00	1	109.50	109.50	-1	8,817	-0.01%
2018/07/18	1	107.50	0	0.00	108.50	1	8,820	0.01%
2018/07/16	1	108.50	0	0.00	108.50	1	8,748	0.01%
2018/07/13	0	0.00	1	108.00	110.00	-1	8,758	-0.01%
2018/07/11	2	106.25	0	0.00	106.00	2	8,633	0.02%
2018/07/10	1	112.00	46	112.50	112.00	-45	8,468	-0.53%
2018/07/06	11	109.50	0	0.00	109.50	11	8,233	0.13%
2018/07/05	32	113.91	0.3	113.00	113.50	31.7	8,014	0.40%
2018/07/03	0	0.00	5	113.50	113.00	-5	7,878	-0.06%
2018/06/29	0	0.00	6	112.17	112.50	-6	7,727	-0.08%
2018/06/27	30	111.00	1	110.50	110.00	29	7,438	0.39%
2018/06/26	32	110.97	3.4	110.44	110.00	28.6	7,414	0.39%
2018/06/25	0.2	109.50	0	0.00	110.00	0.2	7,344	0.00%
2018/06/22	0	0.00	20	110.00	109.50	-20	7,262	-0.28%
2018/06/21	0	0.00	1	109.50	108.50	-1	7,212	-0.01%
2018/06/20	0	0.00	1.2	107.92	107.50	-1.2	7,211	-0.02%
2018/06/19	1	105.00	0	0.00	105.50	1	7,317	0.01%
2018/06/15	12	105.50	0	0.00	106.00	12	7,284	0.16%
2018/06/14	0	0.00	7.1	107.48	106.50	-7.1	7,137	-0.10%
2018/06/13	3	107.33	0	0.00	107.50	3	7,016	0.04%
2018/06/12	7	107.57	0	0.00	107.50	7	7,064	0.10%
2018/06/08	14	108.46	0	0.00	108.50	14	6,968	0.20%
2018/06/07	1	109.00	2	109.50	110.00	-1	6,902	-0.01%
2018/06/06	0	0.00	0.5	109.50	109.50	-0.5	6,838	-0.01%
2018/06/01	0	0.00	2.8	108.64	109.50	-2.8	6,780	-0.04%
2018/05/30	10	108.00	0	0.00	108.50	10	6,403	0.16%
2018/05/28	0.2	109.50	1	109.00	110.00	-0.8	6,338	-0.01%
2018/05/23	0	0.00	0.1	110.00	110.00	-0.1	6,344	0.00%
2018/05/21	1	112.00	0	0.00	112.50	1	6,457	0.02%
2018/05/18	0	0.00	1	112.00	112.00	-1	6,564	-0.02%
2018/05/17	3	112.17	0	0.00	111.50	3	6,680	0.04%
2018/05/15	2	111.00	16	111.75	110.50	-14	6,730	-0.21%
2018/05/14	1	109.00	8	110.06	111.00	-7	6,720	-0.10%
2018/05/11	6	106.00	4	106.88	108.50	2	6,657	0.03%
2018/05/10	15	105.63	10	106.50	106.00	5	6,671	0.07%
2018/05/09	0	0.00	2	106.50	105.50	-2	6,691	-0.03%
2018/05/08	3	105.33	0	0.00	105.50	3	6,736	0.04%
2018/05/07	1	105.00	0	0.00	105.50	1	6,771	0.01%
2018/05/04	0	0.00	4	106.24	105.00	-4	6,816	-0.06%
2018/05/02	0	0.00	1	106.00	105.50	-1	6,929	-0.01%
2018/04/30	1	105.00	0	0.00	104.50	1	6,946	0.01%
2018/04/27	5	104.00	0	0.00	104.50	5	6,968	0.07%
2018/04/26	0	0.00	2.8	103.68	104.00	-2.8	6,989	-0.04%
2018/04/25	14	102.29	0	0.00	103.00	14	7,025	0.20%
2018/04/24	0	0.00	50	103.50	104.00	-50	6,991	-0.72%
2018/04/23	1	105.50	0	0.00	105.50	1	6,973	0.01%
2018/04/19	0	0.00	1	106.00	105.50	-1	6,958	-0.01%
2018/04/17	0	0.00	2	106.00	106.00	-2	7,036	-0.03%
2018/04/16	2	106.00	2	107.00	107.50	0	7,107	0.00%
2018/04/13	0	0.00	1	107.00	106.50	-1	7,206	-0.01%
2018/04/12	0	0.00	1	106.50	106.50	-1	7,286	-0.01%
2018/04/11	0	0.00	0.7	105.00	105.50	-0.7	7,307	-0.01%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/03	2	101.50	0	0.00	102.00	2	7,351	0.03%
2018/03/28	1	104.00	0	0.00	103.00	1	7,579	0.01%
2018/03/26	3	103.00	0	0.00	103.50	3	7,579	0.04%
2018/03/23	1	102.50	2	103.00	104.50	-1	7,557	-0.01%
2018/03/22	1	104.00	1	107.50	104.00	0	7,508	0.00%
2018/03/21	5	106.50	2	105.50	106.50	3	7,365	0.04%
2018/03/20	0	0.00	4	104.25	105.00	-4	7,346	-0.05%
2018/03/16	1	101.50	0	0.00	102.00	1	7,292	0.01%
2018/03/15	1	102.00	2	103.00	102.00	-1	7,123	-0.01%
2018/03/13	1	102.50	0	0.00	103.00	1	7,110	0.01%
2018/03/12	0	0.00	103	103.49	103.50	-103	7,137	-1.44%	大賣/鉅額交易
2018/03/09	2	101.25	0	0.00	101.50	2	7,156	0.03%
2018/03/07	1	101.50	0	0.00	101.50	1	7,207	0.01%
2018/03/06	0	0.00	108	101.50	101.50	-108	7,229	-1.49%	大賣/鉅額交易
2018/02/26	2	104.00	0	0.00	103.50	2	7,380	0.03%
2018/02/23	1	103.00	6	103.08	104.00	-5	7,388	-0.07%
2018/02/22	2	101.75	0.4	102.00	102.50	1.6	7,428	0.02%
2018/02/21	0	0.00	19	104.11	104.00	-19	7,377	-0.26%
2018/02/12	0	0.00	2	100.45	101.00	-2	7,206	-0.03%
2018/02/09	1	97.90	0	0.00	97.80	1	7,078	0.01%
2018/02/08	16	100.16	1	99.80	100.00	15	6,887	0.22%
2018/02/07	1	101.50	1	98.90	101.00	0	6,893	0.00%
2018/02/06	14	96.62	9	98.10	96.70	5	6,692	0.07%
2018/02/05	0	0.00	10	98.30	100.50	-10	6,548	-0.15%
2018/02/02	10	100.25	10	100.50	100.00	0	6,467	0.00%
2018/02/01	0	0.00	61	103.50	103.00	-61	6,372	-0.96%
2018/01/31	0	0.00	5	103.40	103.50	-5	6,306	-0.08%
2018/01/30	0	0.00	25	103.00	103.00	-25	6,240	-0.40%
2018/01/26	10	102.50	0	0.00	103.50	10	6,101	0.16%
2018/01/25	10	100.25	1	101.00	101.50	9	5,975	0.15%
2018/01/24	0	0.00	0.2	99.20	99.20	-0.2	5,895	0.00%
2018/01/23	14	100.79	0	0.00	100.00	14	5,883	0.24%
2018/01/22	0	0.00	0.3	101.00	101.50	-0.3	5,800	0.00%
2018/01/19	0.4	100.00	0.1	100.00	100.50	0.2	5,731	0.00%
2018/01/18	3	102.50	0	0.00	101.50	3	5,650	0.05%
2018/01/16	0	0.00	10	102.00	102.00	-10	5,560	-0.18%
2018/01/15	0	0.00	0.1	101.50	102.00	-0.1	5,549	0.00%
2018/01/12	75	101.82	0	0.00	101.50	75	5,538	1.35%
2018/01/11	0	0.00	23.3	100.01	101.00	-23.3	5,442	-0.43%
2018/01/10	0	0.00	1	101.50	101.00	-1	5,364	-0.02%
2018/01/09	0	0.00	3	100.43	102.50	-3	5,270	-0.06%
2018/01/08	1.1	99.00	1	99.10	99.50	0.1	5,132	0.00%
2018/01/05	29	98.40	0	0.00	98.40	29	5,028	0.58%
2018/01/03	0	0.00	10	97.90	98.50	-10	5,102	-0.20%
2018/01/02	0.1	97.80	0	0.00	98.10	0.1	5,038	0.00%