中租-KY (5871)-第一金券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
13,240張
產業
上市其他類股
1157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

中租-KY (5871)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	154.00	3	154.00	153.00	-1	6,322	-0.02%
2024/05/14	6.1	152.92	0	154.00	153.00	6.1	6,231	0.10%
2024/05/13	2.2	156.12	1.5	157.67	157.00	0.7	6,032	0.01%
2024/05/10	1	151.51	1	151.00	153.00	0	5,875	0.00%
2024/05/09	9.7	152.65	1	150.01	150.00	8.7	5,645	0.15%
2024/05/08	27	153.83	3	153.67	152.00	24	5,280	0.45%
2024/05/07	14.3	168.64	0	0.00	168.00	14.3	4,729	0.30%
2024/05/06	0	0.00	0	172.50	173.00	0	4,566	0.00%
2024/05/03	5	172.01	1	172.50	172.00	4	4,567	0.09%
2024/05/02	2	171.25	1	171.00	170.50	1	4,567	0.02%
2024/04/30	0	0.00	0	173.50	172.50	0	4,552	0.00%
2024/04/29	0.6	169.99	6	172.08	174.00	-5.4	4,524	-0.12%
2024/04/26	1	168.51	502	168.76	168.00	-501	4,420	-11.33%	大賣/鉅額交易
2024/04/25	3	171.50	0	0.00	171.00	3	4,368	0.07%
2024/04/24	0	0.00	0	173.50	173.50	0	4,405	0.00%
2024/04/23	0	172.95	0	0.00	173.00	0	4,433	0.00%
2024/04/22	2	171.50	6	171.50	172.50	-4	4,423	-0.09%
2024/04/19	1.6	168.09	0.1	168.52	168.00	1.5	4,378	0.03%
2024/04/18	0.6	172.04	0	0.00	172.00	0.6	4,268	0.01%
2024/04/17	2	170.25	0	0.00	170.50	2	4,222	0.05%
2024/04/16	4.2	170.19	1	170.50	170.00	3.2	4,189	0.08%
2024/04/15	1.1	173.08	0	0.00	173.00	1.1	4,151	0.03%
2024/04/12	6.1	174.19	0	175.00	174.50	6.1	4,181	0.15%
2024/04/11	0	0.00	1	176.00	175.50	-1	4,179	-0.02%
2024/04/10	1	179.00	1.1	178.50	178.50	-0.1	4,199	0.00%
2024/04/09	1	178.00	3	178.83	178.50	-2	4,171	-0.05%
2024/04/08	1.7	175.61	1.3	176.10	176.00	0.5	4,131	0.01%
2024/04/03	0	175.06	6	175.17	175.50	-6	4,138	-0.14%
2024/04/02	0.1	175.50	0.1	177.00	176.00	0	4,079	0.00%
2024/04/01	0.1	175.50	0.1	175.50	175.50	0	4,059	0.00%
2024/03/29	1	172.00	4	172.00	172.00	-3	4,023	-0.07%
2024/03/28	0.4	173.96	0	0.00	171.50	0.4	4,011	0.01%
2024/03/26	2	172.50	0	0.00	172.00	2	4,030	0.05%
2024/03/25	0	173.00	2	172.01	174.00	-2	4,002	-0.05%
2024/03/22	1.4	171.29	2	171.50	171.50	-0.6	4,014	-0.01%
2024/03/21	0	0.00	1	176.50	176.50	-1	4,008	-0.02%
2024/03/20	1	171.50	1	172.00	172.00	0	4,104	0.00%
2024/03/19	1	173.00	0	173.50	172.50	1	4,119	0.02%
2024/03/18	0.8	175.80	0	0.00	174.00	0.8	4,147	0.02%
2024/03/15	0.2	176.00	0	0.00	177.00	0.2	4,156	0.00%
2024/03/14	0	0.00	5.1	179.97	179.00	-5.1	4,126	-0.12%
2024/03/13	0.1	176.50	0.5	176.42	176.00	-0.4	4,086	-0.01%
2024/03/11	1	173.00	0	173.50	174.50	1	4,048	0.02%
2024/03/08	3.8	172.31	1	171.50	172.50	2.8	4,068	0.07%
2024/03/07	1.1	173.52	0	0.00	175.00	1.1	4,034	0.03%
2024/03/06	0	0.00	1	174.50	175.00	-1	4,026	-0.02%
2024/03/05	38	173.50	0	174.48	173.50	38	4,063	0.93%
2024/03/04	0	174.00	2	173.50	174.00	-2	4,052	-0.05%
2024/03/01	0.3	173.50	1	174.00	174.00	-0.8	4,098	-0.02%
2024/02/29	0.5	173.00	0.9	172.66	174.50	-0.5	4,116	-0.01%
2024/02/27	1	173.00	0	0.00	172.00	1	4,089	0.02%
2024/02/26	0.1	173.50	0	174.50	173.00	0.1	4,048	0.00%
2024/02/23	1	177.47	0	0.00	176.00	1	4,012	0.03%
2024/02/21	1	175.51	0	0.00	176.00	1	4,032	0.03%
2024/02/20	0	177.00	3.3	175.61	177.50	-3.3	4,025	-0.08%
2024/02/19	0.6	174.50	0.1	175.00	174.00	0.5	4,043	0.01%
2024/02/16	2.2	169.25	0	169.00	171.00	2.2	4,054	0.05%
2024/02/15	4.5	170.75	0	171.00	170.00	4.5	3,933	0.11%
2024/02/05	2.3	172.45	0	0.00	174.00	2.3	3,857	0.06%
2024/02/02	0.1	174.98	0	0.00	174.50	0.1	3,863	0.00%
2024/02/01	0.1	175.00	0	0.00	175.00	0.1	3,809	0.00%
2024/01/31	0	174.50	1	174.00	174.00	-1	3,772	-0.03%
2024/01/30	5.6	174.97	0	178.00	174.00	5.6	3,764	0.15%
2024/01/29	2.6	178.72	0	0.00	179.00	2.6	3,658	0.07%
2024/01/26	1.1	177.57	0	0.00	177.50	1.1	3,650	0.03%
2024/01/25	2	179.00	0	0.00	179.50	2	3,630	0.06%
2024/01/24	20	178.00	0	181.50	178.00	20	3,610	0.55%
2024/01/23	1	181.00	0	0.00	181.00	1	3,593	0.03%
2024/01/22	0.1	179.25	0	0.00	180.00	0.1	3,610	0.00%
2024/01/19	1	179.50	0	179.00	179.50	1	3,681	0.03%
2024/01/18	5.6	177.82	0	0.00	177.00	5.6	3,663	0.15%
2024/01/17	6	180.00	0	0.00	178.50	6	3,626	0.17%
2024/01/16	7	181.07	0	183.00	182.00	7	3,587	0.20%
2024/01/15	0.2	184.85	0	0.00	184.00	0.2	3,609	0.00%
2024/01/12	1	185.00	0	0.00	184.50	1	3,674	0.03%
2024/01/10	2	182.75	0	0.00	183.00	2	3,697	0.05%
2024/01/09	2	185.00	4	184.00	182.50	-2	3,681	-0.05%
2024/01/08	2.7	187.36	0	0.00	186.00	2.7	3,657	0.07%
2024/01/05	2.1	192.03	0	0.00	190.00	2.1	3,628	0.06%
2024/01/04	0	0.00	1	195.50	195.50	-1	3,629	-0.03%
2023/12/29	0	0.00	1	192.50	193.00	-1	3,570	-0.03%
2023/12/28	1.5	188.50	1	187.50	189.50	0.5	3,563	0.02%
2023/12/27	7	190.07	1.1	189.58	190.50	5.9	3,546	0.17%
2023/12/26	2	189.50	1.2	189.59	189.00	0.8	3,551	0.02%
2023/12/22	0	0.00	0	186.50	186.50	0	3,613	0.00%
2023/12/21	0	0.00	7	186.00	187.50	-7	3,597	-0.19%
2023/12/20	2	186.24	0	0.00	185.00	2	3,572	0.06%
2023/12/19	0	0.00	0	185.50	186.50	0	3,564	0.00%
2023/12/18	0.7	190.42	1	191.00	186.50	-0.3	3,578	-0.01%
2023/12/15	1	186.50	6	184.17	187.50	-5	3,526	-0.14%
2023/12/14	0	0.00	2	178.50	179.50	-2	3,397	-0.06%
2023/12/13	7.2	176.59	0	179.00	175.50	7.1	3,359	0.21%
2023/12/11	1.2	178.50	0	179.50	178.50	1.1	3,342	0.03%
2023/12/08	0.8	182.41	1	182.50	181.00	-0.2	3,301	-0.01%
2023/12/06	1	181.00	0	0.00	180.00	1	3,262	0.03%
2023/12/05	3.1	180.01	2	180.50	181.00	1.1	3,308	0.03%
2023/12/01	1.2	183.50	1	183.50	182.50	0.2	3,290	0.01%
2023/11/30	1.1	185.36	1	186.00	186.00	0.1	3,261	0.00%
2023/11/29	0	0.00	0	185.00	183.00	0	3,179	0.00%
2023/11/28	0.5	184.05	0	0.00	185.00	0.5	3,183	0.02%
2023/11/27	1	184.50	1	186.00	183.50	0	3,165	0.00%
2023/11/24	0	0.00	2.3	184.06	184.50	-2.3	3,137	-0.07%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0	178.00	7	180.93	181.00	-7	3,171	-0.22%
2023/11/20	0.7	176.96	0	0.00	178.00	0.7	3,122	0.02%
2023/11/17	4	177.38	1.1	178.05	177.50	2.9	3,141	0.09%
2023/11/16	2.1	175.99	2	176.00	176.50	0.1	3,104	0.00%
2023/11/15	0.2	174.24	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	3	174.00	0	0.00	173.00	3	3,077	0.10%
2023/11/10	5.3	173.64	100	173.00	173.50	-94.7	3,247	-2.92%
2023/11/09	0	0.00	0	179.00	178.00	0	3,359	0.00%
2023/11/08	1.7	181.56	0	0.00	179.00	1.7	3,521	0.05%
2023/11/06	0.2	181.50	6	181.25	181.00	-5.8	3,532	-0.16%
2023/11/03	2	178.00	9.7	178.64	178.50	-7.7	3,531	-0.22%
2023/11/02	0.2	178.00	6	176.83	176.50	-5.8	3,619	-0.16%
2023/11/01	2	174.00	0	0.00	173.50	2	3,715	0.05%
2023/10/31	3.1	176.06	0	177.50	175.50	3.1	3,815	0.08%
2023/10/30	0.7	178.50	0	0.00	177.50	0.7	3,849	0.02%
2023/10/27	0	0.00	4.2	178.12	179.00	-4.2	3,876	-0.11%
2023/10/26	1	171.50	1	173.50	171.50	0	3,889	0.00%
2023/10/24	0	0.00	2	171.00	171.00	-2	3,960	-0.05%
2023/10/23	0.1	172.00	0	0.00	172.00	0.1	3,973	0.00%
2023/10/20	7.1	174.30	0	0.00	174.00	7.1	3,954	0.18%
2023/10/19	0	0.00	0	178.00	179.00	0	3,905	0.00%
2023/10/18	0.6	179.93	0	0.00	179.00	0.6	3,937	0.02%
2023/10/13	0	0.00	2	183.00	183.00	-2	4,035	-0.05%
2023/10/12	42	182.55	0	181.50	183.50	42	4,063	1.03%
2023/10/11	0.8	183.53	9	183.62	183.50	-8.2	4,117	-0.20%
2023/10/04	6	176.34	0	0.00	177.00	6	4,100	0.15%
2023/10/02	0	0.00	0	182.00	181.00	0	4,110	0.00%
2023/09/28	0.7	183.50	0	0.00	181.00	0.7	4,152	0.02%
2023/09/26	2	180.00	0	0.00	180.00	2	4,155	0.05%
2023/09/25	0	0.00	8	181.50	181.50	-8	4,143	-0.19%
2023/09/21	7	176.14	0	0.00	175.50	7	4,156	0.17%
2023/09/20	5	180.80	0	0.00	180.00	5	4,115	0.12%
2023/09/19	0	0.00	0	183.00	184.00	0	4,103	0.00%
2023/09/18	0.7	183.46	0	0.00	183.00	0.7	4,094	0.02%
2023/09/15	0	0.00	6	183.00	182.50	-6	4,139	-0.14%
2023/09/14	0	0.00	1	177.50	180.00	-1	4,086	-0.02%
2023/09/13	0	0.00	1	177.00	177.00	-1	4,081	-0.02%
2023/09/11	0	0.00	0	175.50	175.00	0	4,117	0.00%
2023/09/08	6.3	171.26	2	171.00	172.50	4.3	4,123	0.10%
2023/09/07	4.1	176.11	0	0.00	174.50	4.1	4,180	0.10%
2023/09/05	5	179.20	0	0.00	179.00	5	4,153	0.12%
2023/09/04	0	0.00	4	178.50	181.50	-4	4,150	-0.10%
2023/09/01	4	176.00	0	0.00	178.50	4	4,173	0.10%
2023/08/31	0	0.00	104	178.40	177.50	-104	4,157	-2.50%	大賣/鉅額交易
2023/08/30	0.1	178.00	24	176.56	177.00	-24	4,138	-0.58%
2023/08/29	6	177.08	0	177.50	178.50	6	4,154	0.14%
2023/08/28	1.7	181.34	1	182.50	181.50	0.7	4,138	0.02%
2023/08/25	22	179.25	0	0.00	178.00	22	4,522	0.49%
2023/08/24	0	0.00	8	176.63	177.00	-8	4,549	-0.18%
2023/08/23	5	174.30	0	0.00	174.00	5	4,618	0.11%
2023/08/21	2	177.25	0	177.50	179.00	2	4,708	0.04%
2023/08/18	2.6	180.52	1	180.50	180.00	1.6	4,706	0.04%
2023/08/17	0	0.00	11	181.55	181.50	-11	4,682	-0.23%
2023/08/15	3.4	170.91	385	168.45	170.00	-381.6	4,573	-8.34%	大賣/鉅額交易
2023/08/14	4.5	174.54	7.7	174.35	173.50	-3.2	4,456	-0.07%
2023/08/11	5.1	189.45	4	189.25	186.00	1.1	4,351	0.03%
2023/08/09	2	185.25	0	186.00	186.50	2	4,489	0.04%
2023/08/08	5.9	187.35	0	0.00	185.00	5.9	4,481	0.13%
2023/08/07	3.1	188.43	16.1	184.06	187.50	-13	4,389	-0.30%
2023/08/04	8.1	194.84	0	0.00	194.00	8.1	4,290	0.19%
2023/08/02	25.1	200.72	0	0.00	201.00	25.1	4,171	0.60%
2023/08/01	16	200.47	0	0.00	202.50	16	4,128	0.39%
2023/07/31	1.9	208.45	1	209.00	208.00	0.9	4,081	0.02%
2023/07/28	5.6	205.15	1	206.50	205.00	4.6	3,988	0.11%
2023/07/27	5.3	204.14	0	0.00	204.50	5.3	3,941	0.13%
2023/07/26	4	205.50	0	0.00	203.50	4	3,880	0.10%
2023/07/24	0	0.00	2	205.50	205.00	-2	3,852	-0.05%
2023/07/21	0.3	204.66	0	0.00	204.00	0.3	3,847	0.01%
2023/07/20	1	209.01	0	0.00	206.50	1	3,811	0.03%
2023/07/19	0	0.00	0	213.50	212.00	0	3,756	0.00%
2023/07/18	1.5	211.17	0	0.00	211.00	1.5	3,732	0.04%
2023/07/17	0	0.00	2	213.50	215.00	-2	3,688	-0.05%
2023/07/14	3	211.50	0	0.00	212.00	3	3,641	0.08%
2023/07/13	0.1	205.50	0	0.00	203.50	0.1	3,552	0.00%
2023/07/11	0	0.00	0	203.50	204.50	0	3,542	0.00%
2023/07/10	5.8	201.34	2	201.50	201.50	3.8	3,554	0.11%
2023/07/07	2	202.00	0	0.00	201.00	2	3,547	0.06%
2023/07/06	6	205.17	0	0.00	204.00	6	3,521	0.17%
2023/07/05	27.1	210.28	0	0.00	210.00	27.1	3,470	0.78%
2023/07/04	0	0.00	1	211.00	210.00	-1	3,449	-0.03%
2023/07/03	2	205.50	0	0.00	205.50	2	3,425	0.06%
2023/06/30	0	0.00	50	202.92	204.00	-50	3,489	-1.43%
2023/06/29	0	0.00	0	206.00	204.00	0	3,498	0.00%
2023/06/28	0.5	202.04	5	202.60	203.00	-4.5	3,532	-0.13%
2023/06/27	295	201.41	0	0.00	201.00	295	3,526	8.36%	大買/鉅額交易
2023/06/26	10.1	201.26	0	0.00	202.00	10.1	3,524	0.29%
2023/06/21	3.1	201.02	0	0.00	201.50	3.1	3,546	0.09%
2023/06/20	5	205.00	0	207.50	205.00	5	3,499	0.14%
2023/06/19	21.4	205.98	0	0.00	207.00	21.4	3,509	0.61%
2023/06/16	6	205.00	0	0.00	205.00	6	3,505	0.17%
2023/06/15	5	205.00	0	0.00	205.50	5	3,468	0.15%
2023/06/14	0	0.00	3	208.33	208.50	-3	3,455	-0.09%
2023/06/13	16.1	205.31	3	205.00	204.00	13.1	3,449	0.38%
2023/06/12	10	210.00	0	0.00	209.00	10	3,349	0.30%
2023/06/09	0	0.00	0	211.50	211.50	0	3,359	0.00%
2023/06/08	1.7	211.64	2	210.00	210.00	-0.3	3,418	-0.01%
2023/06/07	0	0.00	1	212.00	213.00	-1	3,474	-0.03%
2023/06/01	1	205.00	0	0.00	204.50	1	3,504	0.03%
2023/05/31	2	203.27	0	0.00	202.50	2	3,503	0.06%
2023/05/30	0	0.00	0	208.00	207.00	0	3,107	0.00%
2023/05/29	0.5	205.96	1	210.00	210.50	-0.5	3,138	-0.02%
2023/05/25	1.1	203.24	0	0.00	206.00	1.1	3,242	0.03%
2023/05/24	2	210.50	0	0.00	210.00	2	3,172	0.06%
2023/05/19	0	0.00	0	217.50	216.00	0	3,116	0.00%
2023/05/18	90.5	215.60	1	218.00	218.00	89.5	3,094	2.89%
2023/05/17	1	210.01	1	213.50	214.00	0	3,068	0.00%
2023/05/16	1	207.50	0	0.00	208.00	1	3,025	0.03%
2023/05/15	4.5	209.58	0	0.00	209.00	4.5	2,976	0.15%
2023/05/12	0	0.00	1	226.00	222.00	-1	2,870	-0.03%
2023/05/09	0	0.00	1	224.00	224.00	-1	2,871	-0.03%
2023/05/08	0.7	224.50	14	226.00	226.00	-13.3	2,916	-0.46%
2023/05/05	6.2	218.95	0	0.00	220.50	6.2	2,927	0.21%
2023/05/04	12	221.04	0	0.00	221.00	12	2,964	0.40%
2023/05/03	0	223.00	0	0.00	222.50	0	3,053	0.00%
2023/05/02	0	0.00	11	225.09	225.00	-11	3,204	-0.34%
2023/04/28	0.4	223.04	0	0.00	223.00	0.4	3,353	0.01%
2023/04/27	8.2	219.04	1	218.50	220.00	7.2	3,367	0.21%
2023/04/25	0.1	223.26	0	0.00	222.00	0.1	3,445	0.00%
2023/04/24	0.2	223.86	1	225.00	226.00	-0.8	3,480	-0.02%
2023/04/21	1	225.00	0	0.00	225.50	1	3,539	0.03%
2023/04/20	0	226.57	1	228.00	225.00	-1	3,573	-0.03%
2023/04/19	1	228.00	0	228.05	229.00	1	3,648	0.03%
2023/04/18	0.4	230.00	0	0.00	230.00	0.4	3,680	0.01%
2023/04/14	0	0.00	31	231.35	233.50	-31	3,781	-0.82%
2023/04/13	0	0.00	10	230.00	229.50	-10	3,762	-0.27%
2023/04/12	0	0.00	1	226.50	228.00	-1	3,757	-0.03%
2023/04/11	0	0.00	9	228.56	228.00	-9	3,822	-0.24%
2023/04/10	0.8	225.38	0	0.00	224.00	0.8	3,813	0.02%
2023/04/06	5.1	221.01	1	222.50	220.50	4.1	3,818	0.11%
2023/03/31	6	222.17	0	0.00	223.50	6	3,812	0.16%
2023/03/30	17	226.21	0	0.00	225.50	17	3,779	0.45%
2023/03/29	13.1	225.66	58	225.61	228.50	-44.9	3,820	-1.17%
2023/03/28	0.5	233.45	0	0.00	233.00	0.5	3,831	0.01%
2023/03/24	0.1	232.00	13	231.08	232.00	-13	3,946	-0.33%
2023/03/23	1	235.00	10	235.00	237.00	-9	4,007	-0.22%
2023/03/22	0	0.00	7	233.79	234.00	-7	4,075	-0.17%
2023/03/21	5	228.00	0	230.50	229.00	5	4,096	0.12%
2023/03/20	0.4	231.00	0	0.00	231.00	0.4	4,108	0.01%
2023/03/16	1	228.00	0	0.00	228.00	1	4,233	0.02%
2023/03/14	38	230.61	1	229.00	229.50	37	4,387	0.84%
2023/03/13	1	234.50	2	231.25	234.50	-1	4,432	-0.02%
2023/03/10	6	227.83	4	231.63	227.00	2	4,479	0.04%
2023/03/09	0	0.00	1	235.00	234.50	-1	4,549	-0.02%
2023/03/08	0.8	233.00	0	0.00	232.50	0.8	4,662	0.02%
2023/03/07	1	230.00	2	232.00	232.00	-1	4,677	-0.02%
2023/03/02	0	0.00	1	228.00	226.00	-1	4,705	-0.02%
2023/03/01	0.6	227.50	0	0.00	229.00	0.6	4,719	0.01%
2023/02/24	1	219.01	0	0.00	225.50	1	4,679	0.02%
2023/02/23	30	225.50	0	0.00	225.00	30	4,601	0.65%
2023/02/22	3	226.67	1	227.50	228.00	2	4,582	0.04%
2023/02/21	2	230.00	40	228.75	228.50	-38	4,632	-0.82%
2023/02/20	2.4	230.39	121	230.63	231.00	-118.6	4,741	-2.50%	大賣/鉅額交易
2023/02/16	0	232.00	0	0.00	231.50	0	5,111	0.00%
2023/02/15	0	0.00	0.5	233.50	234.50	-0.5	5,189	-0.01%
2023/02/14	1	233.00	2	234.00	234.00	-1	5,211	-0.02%
2023/02/13	51	232.90	1	233.00	232.00	50	5,279	0.95%
2023/02/10	0.3	233.00	0	0.00	233.00	0.3	5,374	0.00%
2023/02/09	30	231.83	0	231.50	230.50	30	5,448	0.55%
2023/02/08	2.9	229.91	0	0.00	230.50	2.9	5,505	0.05%
2023/02/07	0	0.00	1	230.00	227.50	-1	5,546	-0.02%
2023/02/06	1	225.50	0	0.00	227.50	1	5,624	0.02%
2023/02/01	0	0.00	3	233.00	234.50	-3	5,861	-0.05%
2023/01/31	13	227.96	1	229.54	225.00	12	5,892	0.20%
2023/01/30	32.5	239.25	0	240.00	240.00	32.4	5,957	0.54%
2023/01/16	0	0.00	2	231.25	231.50	-2	6,219	-0.03%
2023/01/13	1	221.00	0	0.00	222.00	1	6,186	0.02%
2023/01/12	1	230.00	0	0.00	226.00	1	6,222	0.02%
2023/01/10	19	230.66	0	229.50	233.00	19	6,169	0.31%
2023/01/09	0.5	227.00	2.2	226.99	231.00	-1.7	6,147	-0.03%
2023/01/06	1	221.00	1	221.00	224.00	0	6,105	0.00%
2023/01/05	1	224.97	0	0.00	220.00	1	6,188	0.02%
2023/01/04	0	0.00	6	221.08	223.00	-6	6,173	-0.10%
2022/12/29	2	210.00	1	211.00	214.00	1	6,147	0.02%
2022/12/28	1.4	215.90	0	0.00	215.00	1.4	6,115	0.02%
2022/12/27	0	0.00	2	220.00	219.50	-2	6,115	-0.03%
2022/12/22	3	216.67	0	218.50	215.50	3	6,134	0.05%
2022/12/21	200	219.59	1	218.50	219.50	199	6,135	3.24%	大買/鉅額交易
2022/12/20	0	216.00	0	217.00	213.50	0	6,070	0.00%
2022/12/19	0.4	218.00	17	217.38	218.00	-16.6	6,046	-0.27%
2022/12/16	2	214.50	0	214.50	214.50	2	6,013	0.03%
2022/12/15	1	216.50	0.1	215.00	219.50	1	5,964	0.02%
2022/12/14	0	0.00	1	213.00	213.50	-1	5,875	-0.02%
2022/12/13	1	213.00	0	211.50	209.50	1	5,819	0.02%
2022/12/12	0	0.00	1	212.00	210.50	-1	5,785	-0.02%
2022/12/09	0	0.00	1	213.47	212.50	-1	5,812	-0.02%
2022/12/08	1.6	201.71	1	210.50	210.00	0.6	5,767	0.01%
2022/12/05	0	0.00	0.1	211.50	212.00	-0.1	5,617	0.00%
2022/12/02	14	209.36	1	206.50	211.50	13	5,573	0.23%
2022/12/01	1	204.50	1	202.50	205.00	0	5,502	0.00%
2022/11/30	1	196.50	1	198.00	201.50	0	5,393	0.00%
2022/11/29	1	189.00	0	189.00	192.50	1	5,291	0.02%
2022/11/28	0.5	190.50	1	190.00	191.00	-0.6	5,335	-0.01%
2022/11/25	1	195.00	0	0.00	192.50	1	5,362	0.02%
2022/11/23	0	0.00	1	188.00	188.50	-1	5,450	-0.02%
2022/11/22	0	0.00	0	184.00	184.50	0	5,590	0.00%
2022/11/21	0	0.00	0	183.00	186.00	0	5,572	0.00%
2022/11/18	1.4	187.59	1	184.00	185.50	0.4	5,499	0.01%
2022/11/16	4	187.50	33	187.41	187.50	-29	5,437	-0.53%
2022/11/15	63	190.93	60	190.29	195.00	3	5,314	0.06%
2022/11/14	32	186.75	6	188.08	190.00	26	5,173	0.50%
2022/11/11	1	176.50	1	173.50	173.00	0	4,939	0.00%
2022/11/10	0	0.00	1	167.00	168.50	-1	4,844	-0.02%
2022/11/09	0	0.00	0	168.50	169.50	0	4,807	0.00%
2022/11/08	1.6	163.26	1	166.50	166.00	0.6	4,751	0.01%
2022/11/07	1	157.00	0	0.00	159.50	1	4,654	0.02%
2022/11/04	1	156.50	1	152.50	157.50	0	4,614	0.00%
2022/11/03	0	153.50	2	154.00	154.00	-2	4,559	-0.04%
2022/11/02	3	152.33	1	151.00	151.50	2	4,542	0.04%
2022/11/01	2	154.25	5	154.30	154.50	-3	4,472	-0.07%
2022/10/31	0.1	145.05	0	147.00	149.00	0.1	4,408	0.00%
2022/10/28	2.5	149.76	2	154.50	149.50	0.5	4,307	0.01%
2022/10/27	3.1	148.21	1	151.00	150.00	2.1	4,273	0.05%
2022/10/26	2	142.25	4	141.63	143.00	-2	4,203	-0.05%
2022/10/25	1	141.50	0.1	142.86	141.50	0.9	4,013	0.02%
2022/10/24	3.1	161.38	0	0.00	157.00	3.1	3,771	0.08%
2022/10/21	0	168.50	0	0.00	164.50	0	3,647	0.00%
2022/10/20	1	167.00	0	0.00	168.50	1	3,622	0.03%
2022/10/19	0	0.00	0	175.50	172.00	0	3,587	0.00%
2022/10/18	0.4	174.00	1	173.00	175.00	-0.6	3,606	-0.02%
2022/10/13	2.3	169.98	4	166.75	165.50	-1.7	3,736	-0.05%
2022/10/12	0	0.00	0	176.50	178.00	0	3,744	0.00%
2022/10/11	3.5	178.57	0	0.00	176.00	3.5	3,768	0.09%
2022/10/05	0	190.00	0	0.00	190.00	0	3,825	0.00%
2022/10/04	0	0.00	3	186.33	186.50	-3	3,820	-0.08%
2022/10/03	1	179.00	0	0.00	179.00	1	3,825	0.03%
2022/09/30	1	180.00	0	0.00	182.50	1	3,889	0.03%
2022/09/29	0	0.00	1	183.00	182.50	-1	3,913	-0.03%
2022/09/28	0.5	186.00	5	182.50	181.50	-4.5	3,983	-0.11%
2022/09/27	1	186.00	0	0.00	186.00	1	3,991	0.03%
2022/09/26	1	187.00	0	0.00	185.50	1	4,059	0.02%
2022/09/23	0	0.00	1	195.50	193.00	-1	4,243	-0.02%
2022/09/22	10	193.50	0	0.00	192.00	10	4,275	0.23%
2022/09/21	0	0.00	0	197.50	197.50	0	4,282	0.00%
2022/09/20	0	0.00	0	198.00	197.50	0	4,300	0.00%
2022/09/19	0.5	197.50	0	0.00	198.50	0.5	4,319	0.01%
2022/09/12	1	199.01	0	199.13	200.00	1	4,365	0.02%
2022/09/08	0.6	194.00	1	193.00	193.50	-0.4	4,377	-0.01%
2022/09/07	0	190.00	0	0.00	187.50	0	4,426	0.00%
2022/09/06	0	194.00	0	0.00	192.50	0	4,433	0.00%
2022/09/02	0.1	190.43	2	189.00	188.50	-1.9	4,427	-0.04%
2022/09/01	1	192.00	1	191.50	193.00	0	4,365	0.00%
2022/08/31	0	0.00	1.3	199.30	197.00	-1.3	4,317	-0.03%
2022/08/30	0	201.00	0	199.50	200.50	0	4,272	0.00%
2022/08/29	5.6	200.91	0	0.00	199.00	5.6	4,211	0.13%
2022/08/26	1	220.00	0	0.00	220.00	1	4,053	0.02%
2022/08/24	1	210.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	0	0.00	35	212.61	213.00	-35	4,197	-0.83%
2022/08/22	1	216.00	0	0.00	217.50	1	4,231	0.02%
2022/08/19	1	218.50	3	219.00	219.00	-2	4,286	-0.05%
2022/08/18	0.4	222.50	0	0.00	222.00	0.4	4,344	0.01%
2022/08/15	1	226.00	0	0.00	226.00	1	4,379	0.02%
2022/08/12	5	223.50	2	222.25	223.50	3	4,390	0.07%
2022/08/11	0	219.50	0	0.00	218.50	0	4,434	0.00%
2022/08/10	1	220.00	1	219.00	221.00	0	4,526	0.00%
2022/08/09	0	0.00	1	220.00	220.00	-1	4,579	-0.02%
2022/08/08	1.5	217.00	1	214.50	219.00	0.5	4,631	0.01%
2022/08/05	0	0.00	3	214.50	216.00	-3	4,738	-0.06%
2022/08/03	1.7	205.83	0	0.00	203.50	1.7	4,860	0.04%
2022/08/02	1	213.00	0	0.00	213.00	1	4,917	0.02%
2022/08/01	0	0.00	1	213.00	213.00	-1	4,891	-0.02%
2022/07/29	0.2	210.50	0	0.00	211.50	0.2	4,887	0.00%
2022/07/28	1.4	204.86	0	0.00	204.00	1.4	4,848	0.03%
2022/07/27	0	0.00	2	203.25	203.50	-2	4,840	-0.04%
2022/07/26	1	204.50	0	0.00	202.50	1	4,841	0.02%
2022/07/25	1	199.00	0	0.00	199.00	1	4,789	0.02%
2022/07/22	1	198.00	2	199.50	201.00	-1	4,782	-0.02%
2022/07/21	1	193.00	0	0.00	197.00	1	4,763	0.02%
2022/07/20	0	0.00	1	191.00	191.00	-1	4,751	-0.02%
2022/07/19	0	0.00	2	190.50	187.50	-2	4,705	-0.04%
2022/07/18	2.4	186.12	2	188.50	186.50	0.4	4,586	0.01%
2022/07/15	4	184.25	14	183.96	185.50	-10	4,556	-0.22%
2022/07/13	0	0.00	1	190.00	190.00	-1	4,479	-0.02%
2022/07/12	1	186.00	0	0.00	188.00	1	4,433	0.02%
2022/07/08	0.4	193.47	0	0.00	192.50	0.4	4,387	0.01%
2022/07/06	0	192.00	1	193.00	190.50	-1	4,299	-0.02%
2022/07/05	0	0.00	1	191.00	191.00	-1	4,257	-0.02%
2022/07/04	2	185.00	0	0.00	188.00	2	4,221	0.05%
2022/07/01	17.2	192.64	0	0.00	189.00	17.2	4,171	0.41%
2022/06/30	0	0.00	1	211.00	208.50	-1	3,982	-0.03%
2022/06/28	1.3	216.78	0	0.00	214.50	1.3	3,951	0.03%
2022/06/27	0	0.00	1	213.00	212.50	-1	3,931	-0.03%
2022/06/24	5	207.50	1	206.50	205.00	4	3,893	0.10%
2022/06/22	2	210.50	0	0.00	202.50	2	3,856	0.05%
2022/06/21	1	218.00	2	224.24	224.50	-1	3,795	-0.03%
2022/06/20	0.4	221.90	0	0.00	216.00	0.4	3,762	0.01%
2022/06/17	2.1	221.28	0	0.00	218.50	2.1	3,721	0.06%
2022/06/16	6	233.25	1	235.00	227.00	5	3,682	0.14%
2022/06/13	0.3	221.00	0	0.00	221.00	0.3	3,692	0.01%
2022/06/10	1.4	224.93	0	0.00	223.50	1.4	3,695	0.04%
2022/06/09	1	230.00	0	231.50	228.50	1	3,678	0.03%
2022/06/08	0.5	229.00	2	230.00	231.00	-1.5	3,669	-0.04%
2022/06/01	0	0.00	2	223.00	222.50	-2	3,777	-0.05%
2022/05/31	2	219.00	0	0.00	225.00	2	3,766	0.05%
2022/05/30	22.3	214.05	0	0.00	215.50	22.3	3,614	0.62%
2022/05/27	0	0.00	1	210.50	210.00	-1	3,562	-0.03%
2022/05/19	0	0.00	0	203.00	204.50	0	3,476	0.00%
2022/05/18	0.5	202.50	5	204.90	207.00	-4.5	3,413	-0.13%
2022/05/17	4	194.50	0	0.00	194.50	4	3,293	0.12%
2022/05/16	3	193.00	0	0.00	193.00	3	3,230	0.09%
2022/05/13	2	194.50	0	0.00	192.50	2	3,176	0.06%
2022/05/12	3	200.33	1	200.00	199.50	2	3,064	0.07%
2022/05/11	2.1	212.24	1	212.50	212.50	1.1	2,992	0.04%
2022/05/10	1	213.50	0	0.00	215.50	1	2,941	0.03%
2022/05/09	5.5	226.70	0	0.00	225.00	5.5	2,834	0.19%
2022/05/06	0	235.50	3	234.50	236.50	-3	2,866	-0.10%
2022/05/05	0	0.00	14	243.14	242.00	-14	2,894	-0.48%
2022/05/04	0	0.00	2	243.50	244.00	-2	2,889	-0.07%
2022/05/03	3	235.00	0	0.00	239.00	3	2,911	0.10%
2022/04/29	0	0.00	0	239.00	236.50	0	2,934	0.00%
2022/04/28	0.3	235.50	0	0.00	236.00	0.3	2,942	0.01%
2022/04/27	3.1	235.20	0	0.00	234.50	3.1	2,906	0.10%
2022/04/26	1	237.50	0	0.00	245.00	1	2,883	0.03%
2022/04/25	1.1	237.74	0	0.00	236.50	1.1	2,859	0.04%
2022/04/22	0.2	242.00	0	0.00	242.50	0.2	2,844	0.01%
2022/04/18	0.3	245.00	0	0.00	247.00	0.3	2,954	0.01%
2022/04/15	3	247.00	0	0.00	247.00	3	2,954	0.10%
2022/04/11	0.1	242.50	1	252.00	242.00	-1	2,936	-0.03%
2022/04/08	0.4	256.00	0	0.00	253.00	0.4	2,900	0.01%
2022/04/06	1	255.00	1.1	256.05	260.00	-0.1	2,863	0.00%
2022/04/01	0	0.00	3	252.17	253.00	-3	2,840	-0.11%
2022/03/31	0	0.00	1	255.00	253.50	-1	2,804	-0.04%
2022/03/30	0	0.00	0.1	254.00	254.00	-0.1	2,771	0.00%
2022/03/29	0	0.00	1	249.00	251.00	-1	2,750	-0.04%
2022/03/28	1.5	241.53	0	0.00	242.00	1.5	2,734	0.06%
2022/03/24	1	252.00	3	252.00	252.50	-2	2,728	-0.07%
2022/03/23	0	0.00	1.2	253.33	255.00	-1.2	2,740	-0.04%
2022/03/22	0	0.00	1	250.00	251.00	-1	2,738	-0.04%
2022/03/21	1	250.50	1	247.50	248.50	0	2,746	0.00%
2022/03/18	0.3	244.00	0	0.00	246.00	0.3	2,746	0.01%
2022/03/17	0	0.00	1	241.50	241.00	-1	2,705	-0.04%
2022/03/16	1	225.00	1	230.00	230.00	0	2,639	0.00%
2022/03/15	0	234.50	1	236.00	233.00	-1	2,590	-0.04%
2022/03/14	1	238.00	0	0.00	238.50	1	2,565	0.04%
2022/03/11	0.1	240.00	0	0.00	238.50	0.1	2,591	0.00%
2022/03/09	3	234.35	0	0.00	235.00	3	2,554	0.12%
2022/03/08	3.6	238.62	3	234.67	232.50	0.6	2,547	0.02%
2022/03/07	4.2	242.81	0	0.00	240.50	4.2	2,507	0.17%
2022/03/04	3	255.00	0	0.00	251.00	3	2,550	0.12%
2022/03/01	0.2	256.00	3	260.67	260.50	-2.8	2,552	-0.11%
2022/02/25	1.1	254.96	0	0.00	251.00	1.1	2,518	0.04%
2022/02/22	2	258.00	0	0.00	259.00	2	2,444	0.08%
2022/02/21	2	264.00	2.1	263.02	264.00	-0.1	2,447	0.00%
2022/02/18	0.3	264.00	0.1	264.00	263.00	0.3	2,463	0.01%
2022/02/11	0	0.00	1	272.00	272.50	-1	2,522	-0.04%
2022/02/09	0	0.00	0	263.00	263.50	0	2,490	0.00%
2022/02/08	11.4	263.23	15.1	260.11	260.50	-3.7	2,468	-0.15%
2022/02/07	17	251.03	0	0.00	252.00	17	2,437	0.70%
2022/01/26	17	251.06	2	250.50	251.50	15	2,421	0.62%
2022/01/25	1	243.50	0	0.00	244.00	1	2,430	0.04%
2022/01/24	28	246.79	0	0.00	248.00	28	2,437	1.15%
2022/01/21	0	255.00	0	0.00	252.50	0	2,455	0.00%
2022/01/19	0	0.00	0.1	256.50	257.50	-0.1	2,593	0.00%
2022/01/18	0.3	255.00	1.1	258.05	256.50	-0.8	2,641	-0.03%
2022/01/14	5.3	251.97	10	253.50	253.00	-4.7	2,613	-0.18%
2022/01/13	26	270.23	0	0.00	271.00	26	2,563	1.01%
2022/01/11	21	264.33	0	0.00	266.50	21	2,560	0.82%
2022/01/10	0.5	262.43	0	0.00	261.50	0.5	2,588	0.02%
2022/01/07	0	265.50	0	0.00	265.00	0	2,613	0.00%
2022/01/06	0	0.00	6	266.00	267.00	-6	2,624	-0.23%
2022/01/05	0	266.50	0	0.00	268.50	0	2,634	0.00%
2021/12/30	0	0.00	1	263.50	263.50	-1	2,759	-0.04%
2021/12/28	5.3	257.41	1.1	260.18	264.00	4.2	2,916	0.14%
2021/12/27	0	0.00	10	257.00	255.50	-10	2,926	-0.34%
2021/12/24	0	0.00	1	255.00	255.00	-1	2,979	-0.03%
2021/12/23	0	0.00	23	251.24	252.50	-23	3,031	-0.76%
2021/12/22	0	0.00	2	250.00	251.00	-2	3,129	-0.06%
2021/12/21	0	0.00	0.6	250.50	250.50	-0.6	3,215	-0.02%
2021/12/20	0.3	253.00	0	0.00	249.50	0.3	3,277	0.01%
2021/12/15	1	250.00	0	0.00	250.50	1	3,475	0.03%
2021/12/14	3	250.00	0	0.00	250.00	3	3,602	0.08%
2021/12/08	0.4	261.97	1	263.50	263.50	-0.6	3,728	-0.02%
2021/12/07	1	252.00	1	259.00	260.00	0	3,755	0.00%
2021/12/02	1	252.00	1	253.00	253.50	0	3,750	0.00%
2021/12/01	0	0.00	2	251.00	251.00	-2	3,773	-0.05%
2021/11/29	0.2	242.00	0	0.00	242.00	0.2	3,714	0.01%
2021/11/25	1	248.50	0	0.00	247.00	1	3,755	0.03%
2021/11/24	0	248.00	0	0.00	246.50	0	3,781	0.00%
2021/11/23	1	246.00	0	0.00	246.00	1	3,824	0.03%
2021/11/22	1.1	246.05	15	247.50	246.00	-13.9	3,856	-0.36%
2021/11/19	2	251.25	0	0.00	251.00	2	3,845	0.05%
2021/11/18	0.3	254.00	0	0.00	253.50	0.3	3,865	0.01%
2021/11/17	69.1	250.44	0	0.00	251.00	69.1	3,890	1.78%
2021/11/16	0	0.00	2	251.00	252.00	-2	3,946	-0.05%
2021/11/15	1.1	247.05	66	247.33	248.50	-65	3,973	-1.63%
2021/11/10	1	253.04	0	0.00	251.00	1	3,994	0.03%
2021/11/09	1	260.00	0	0.00	260.50	1	3,934	0.03%
2021/11/08	0.3	265.00	0	0.00	261.50	0.3	3,916	0.01%
2021/11/03	0	0.00	3	262.00	263.00	-3	3,970	-0.08%
2021/10/28	0.3	269.00	1	270.00	268.50	-0.7	3,907	-0.02%
2021/10/27	0	0.00	0.2	263.00	270.50	-0.2	3,886	0.00%
2021/10/26	3	255.83	0	253.96	256.00	3	3,841	0.08%
2021/10/20	1	238.00	0	241.00	240.50	1	3,778	0.03%
2021/10/19	1	239.00	1	238.50	237.50	0	3,754	0.00%
2021/10/18	1.3	234.91	73	236.78	234.50	-71.7	3,757	-1.91%
2021/10/15	0	0.00	3	231.67	233.50	-3	3,749	-0.08%
2021/10/13	0	0.00	1	233.50	231.50	-1	3,751	-0.03%
2021/10/12	1	232.00	1	228.50	234.00	0	3,741	0.00%
2021/10/08	0.4	236.00	0	0.00	236.00	0.4	3,674	0.01%
2021/10/07	2	234.50	3	232.67	234.00	-1	3,663	-0.03%
2021/10/06	1	225.00	0	0.00	226.50	1	3,629	0.03%
2021/10/05	2.1	228.60	1	231.00	229.50	1.1	3,560	0.03%
2021/10/01	0.1	238.67	0	0.00	237.00	0.1	3,467	0.00%
2021/09/30	2	244.75	0	0.00	246.00	2	3,463	0.06%
2021/09/29	1.1	240.48	3	239.00	240.00	-2	3,420	-0.06%
2021/09/28	0.2	244.52	3	243.67	246.00	-2.8	3,350	-0.08%
2021/09/27	1	246.00	0	0.00	247.00	1	3,282	0.03%
2021/09/24	0	0.00	0.1	252.95	252.00	-0.1	3,225	0.00%
2021/09/23	0	252.00	1.7	255.20	254.00	-1.6	3,224	-0.05%
2021/09/22	4.3	244.61	0	0.00	249.00	4.3	3,187	0.13%
2021/09/17	1.1	260.14	0	0.00	255.50	1.1	3,037	0.04%
2021/09/16	1	269.00	1	281.00	268.50	0	2,934	0.00%
2021/09/15	1	278.00	0	0.00	277.00	1	2,905	0.03%
2021/09/14	0	281.50	0	0.00	281.00	0	2,919	0.00%
2021/09/13	1	271.50	1	273.00	272.00	0	2,904	0.00%
2021/09/10	0	271.00	0	0.00	266.50	0	2,905	0.00%
2021/09/09	0	0.00	2	263.50	264.50	-2	2,908	-0.07%
2021/09/08	0.3	255.07	0	0.00	259.50	0.3	2,933	0.01%
2021/09/06	1	249.50	0	0.00	253.50	1	2,971	0.03%
2021/09/03	1	254.60	0	0.00	256.50	1	2,932	0.04%
2021/08/31	0	0.00	0	266.00	266.50	0	2,830	0.00%
2021/08/30	0.2	266.00	0	264.50	266.00	0.2	2,786	0.01%
2021/08/24	35	245.19	0	0.00	247.00	35	2,668	1.31%
2021/08/19	0	225.00	0	0.00	225.50	0	2,700	0.00%
2021/08/18	0.3	226.00	0	0.00	231.00	0.3	2,684	0.01%
2021/08/17	0	0.00	2	227.00	226.50	-2	2,666	-0.07%
2021/08/16	57	227.81	0	0.00	227.00	57	2,675	2.13%
2021/08/13	1	232.50	0	0.00	233.00	1	2,676	0.04%
2021/08/09	1.2	219.75	0	0.00	221.00	1.2	2,773	0.04%
2021/08/06	0	219.00	0	0.00	218.00	0	2,805	0.00%
2021/08/05	15	220.50	0	0.00	218.50	15	2,843	0.53%
2021/07/28	0.2	221.50	0	0.00	218.50	0.2	2,821	0.01%
2021/07/26	0	0.00	0.8	224.00	224.00	-0.8	2,818	-0.03%
2021/07/23	0	0.00	0.1	222.50	222.50	-0.1	2,819	0.00%
2021/07/19	0.2	218.50	0	0.00	221.00	0.2	2,792	0.01%
2021/07/16	0	0.00	2	220.00	221.00	-2	2,807	-0.07%
2021/07/15	0	0.00	8	219.00	219.00	-8	2,830	-0.28%
2021/07/14	44	217.17	0	0.00	216.00	44	2,839	1.55%
2021/07/12	0	0.00	1	212.50	211.00	-1	2,854	-0.04%
2021/07/09	0	0.00	0	210.00	208.50	0	2,865	0.00%
2021/07/08	0.4	212.00	0	0.00	212.50	0.4	2,878	0.02%
2021/07/05	50	205.00	0	0.00	207.00	50	2,847	1.76%
2021/06/29	0	0.00	0	205.00	202.50	0	2,812	0.00%
2021/06/28	0.4	208.00	0	0.00	204.00	0.4	2,818	0.01%
2021/06/24	0	0.00	0.1	209.00	210.00	-0.1	2,848	0.00%
2021/06/18	0.3	200.00	0	0.00	200.50	0.3	2,756	0.01%
2021/06/17	6	197.83	5	201.00	200.50	1	2,733	0.04%
2021/06/16	1	201.00	1	200.50	200.00	0	2,765	0.00%
2021/06/09	0	0.00	0	204.00	203.00	0	2,867	0.00%
2021/06/08	0.6	206.94	0	0.00	204.00	0.6	2,930	0.02%
2021/06/01	0	0.00	0.1	208.50	209.50	-0.1	3,137	0.00%
2021/05/28	0.4	209.50	0	0.00	209.50	0.4	3,176	0.01%
2021/05/27	0	0.00	1	212.50	212.50	-1	3,200	-0.03%
2021/05/24	115	207.66	0	0.00	209.00	115	3,225	3.57%	大買/鉅額交易
2021/05/19	0	0.00	0	200.50	201.50	0	3,320	0.00%
2021/05/18	0.2	196.00	0	0.00	197.00	0.2	3,312	0.01%
2021/05/17	0	0.00	16	185.50	187.00	-16	3,341	-0.48%
2021/05/14	0	0.00	0.4	196.73	195.50	-0.4	3,290	-0.01%
2021/05/13	0	0.00	1	184.00	186.00	-1	3,255	-0.03%
2021/05/12	1	180.00	0	0.00	188.00	1	3,211	0.03%
2021/05/10	0.4	204.00	0	0.00	203.50	0.4	3,173	0.01%
2021/05/07	1	203.00	1	202.00	203.50	0	3,218	0.00%
2021/05/05	0	0.00	2	200.00	198.00	-2	3,279	-0.06%
2021/04/28	0.2	201.50	0	0.00	201.00	0.2	3,293	0.01%
2021/04/22	1	199.50	2.2	200.14	200.50	-1.2	3,343	-0.04%
2021/04/21	2	199.00	0	0.00	199.50	2	3,344	0.06%
2021/04/20	4	203.00	0	0.00	204.00	4	3,345	0.12%
2021/04/19	0.2	209.00	0	0.00	205.50	0.2	3,349	0.01%
2021/04/16	0	0.00	0.2	209.00	210.00	-0.2	3,339	-0.01%
2021/04/15	0.2	206.00	8	208.38	209.50	-7.8	3,312	-0.24%
2021/04/08	0.4	199.50	0	0.00	198.00	0.4	3,323	0.01%
2021/03/30	0	0.00	0	193.00	199.50	0	3,300	0.00%
2021/03/29	0.3	193.00	0	0.00	194.00	0.3	3,262	0.01%
2021/03/19	0	0.00	0	189.50	187.00	0	3,450	0.00%
2021/03/18	0.2	192.00	0	0.00	190.50	0.2	3,397	0.00%
2021/03/17	2	191.50	0	0.00	191.00	2	3,375	0.06%
2021/03/16	0	0.00	5	191.50	191.50	-5	3,358	-0.15%
2021/03/12	2	183.75	0	0.00	182.50	2	3,274	0.06%
2021/03/11	0	0.00	0.2	185.25	190.00	-0.2	3,243	-0.01%
2021/03/08	0.4	170.00	0	0.00	170.50	0.4	3,188	0.01%
2021/03/05	1	168.00	0	0.00	170.00	1	3,183	0.03%
2021/03/03	0	0.00	0.1	173.95	174.50	-0.1	3,253	0.00%
2021/03/02	0.2	175.00	0	0.00	170.00	0.2	3,271	0.01%
2021/02/25	0	0.00	0.1	180.50	180.50	-0.1	3,211	0.00%
2021/02/22	6	172.00	0	0.00	170.50	6	3,131	0.19%
2021/02/18	0.2	173.00	1	174.50	173.50	-0.8	3,103	-0.03%
2021/02/17	0	0.00	1	173.00	172.50	-1	3,111	-0.03%
2021/02/01	0	0.00	1	157.50	158.00	-1	3,256	-0.03%
2021/01/29	0	0.00	0	158.50	155.00	0	3,225	0.00%
2021/01/28	1.2	160.82	0	0.00	159.50	1.2	3,181	0.04%
2021/01/27	1	162.50	0	0.00	161.00	1	3,165	0.03%
2021/01/26	1.2	165.67	11	163.00	162.50	-9.8	3,166	-0.31%
2021/01/22	0	168.00	0	0.00	168.00	0	3,163	0.00%
2021/01/18	0.1	167.50	0	0.00	168.50	0.1	3,139	0.00%
2021/01/13	0	0.00	0.1	171.00	172.00	-0.1	3,264	0.00%
2021/01/11	0	0.00	0	169.00	170.00	0	3,275	0.00%
2021/01/08	0.3	170.00	0	0.00	170.00	0.3	3,291	0.01%
2020/12/30	0	0.00	0.1	166.00	167.00	-0.1	3,336	0.00%
2020/12/29	0	0.00	0.1	164.00	165.50	-0.1	3,378	0.00%
2020/12/28	0.2	160.00	0	0.00	162.50	0.2	3,388	0.01%
2020/12/18	0.1	164.00	0	0.00	164.00	0.1	3,452	0.00%
2020/12/16	1	160.00	1	158.50	163.00	0	3,394	0.00%
2020/12/14	1	152.50	0	0.00	152.00	1	3,308	0.03%
2020/12/09	0	0.00	1	156.50	156.50	-1	3,328	-0.03%
2020/12/08	0.2	156.00	0	0.00	156.50	0.2	3,334	0.01%
2020/11/30	0.2	160.00	0	0.00	156.00	0.2	3,307	0.01%
2020/11/27	0	0.00	1	160.50	160.50	-1	3,218	-0.03%
2020/11/26	0	0.00	2	161.25	162.50	-2	3,235	-0.06%
2020/11/25	2	162.25	4	159.88	159.50	-2	3,236	-0.06%
2020/11/24	3	165.83	3	165.83	166.50	0	3,215	0.00%
2020/11/20	2	162.50	75	162.70	163.00	-73	3,194	-2.29%
2020/11/18	0	166.50	0	0.00	166.00	0	3,181	0.00%
2020/11/16	0	0.00	2	161.25	163.00	-2	3,264	-0.06%
2020/11/10	0	0.00	0	157.00	159.00	0	3,315	0.00%
2020/11/09	0.2	153.50	0	152.00	154.50	0.2	3,515	0.01%
2020/11/03	0	0.00	0.3	140.50	144.00	-0.3	3,413	-0.01%
2020/10/28	0.2	142.48	0	0.00	140.00	0.2	3,451	0.01%
2020/10/23	0	0.00	1	142.50	144.00	-1	3,429	-0.03%
2020/10/20	0	0.00	1	138.00	139.00	-1	3,351	-0.03%
2020/10/19	0.1	136.50	0	0.00	137.50	0.1	3,328	0.00%
2020/10/15	0	0.00	2	135.50	135.00	-2	3,290	-0.06%
2020/10/12	0	0.00	3	136.50	137.00	-3	3,296	-0.09%
2020/10/08	0.3	134.00	0	0.00	135.00	0.3	3,276	0.01%
2020/10/05	0	0.00	1	131.00	131.50	-1	3,281	-0.03%
2020/09/29	3	129.50	0	0.00	129.50	3	3,270	0.09%
2020/09/28	0.3	128.50	0	0.00	128.50	0.3	3,307	0.01%
2020/09/25	2	126.00	0	0.00	126.50	2	3,337	0.06%
2020/09/24	1	126.00	0	0.00	126.00	1	3,338	0.03%
2020/09/18	0.2	133.00	0	0.00	133.50	0.2	3,455	0.00%
2020/09/17	75	131.88	0	0.00	132.00	75	3,453	2.17%
2020/09/15	75	129.91	0	0.00	130.00	75	3,574	2.10%
2020/09/08	0.3	131.50	0	0.00	132.00	0.3	3,712	0.01%
2020/09/01	1	127.00	0	0.00	127.50	1	3,896	0.03%
2020/08/28	1.1	128.58	0	0.00	132.50	1.1	3,910	0.03%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/21	40	134.23	0	0.00	134.00	40	4,066	0.98%
2020/08/18	0.1	134.50	0	0.00	135.00	0.1	4,015	0.00%
2020/08/14	1	131.00	4.1	131.13	132.00	-3.1	3,941	-0.08%
2020/08/13	6	130.83	9	132.28	132.50	-3	3,878	-0.08%
2020/08/11	2	124.00	0	0.00	124.00	2	3,675	0.05%
2020/08/10	0	124.50	1	125.00	124.00	-1	3,703	-0.03%
2020/08/03	0	0.00	7.2	121.50	121.00	-7.2	3,850	-0.19%
2020/07/29	0	0.00	0	124.50	124.50	0	4,001	0.00%
2020/07/28	0.2	122.00	0	0.00	121.50	0.2	4,097	0.00%
2020/07/21	0	0.00	0	126.50	126.00	0	4,420	0.00%
2020/07/20	0	125.00	0	0.00	124.00	0	4,438	0.00%
2020/07/17	1	123.50	0	0.00	123.00	1	4,487	0.02%
2020/07/16	1	124.00	0	0.00	123.50	1	4,555	0.02%
2020/07/10	2	125.00	0	0.00	125.00	2	4,750	0.04%
2020/07/09	0	0.00	1	128.00	127.50	-1	4,786	-0.02%
2020/07/08	0	128.00	10	128.50	128.00	-10	4,801	-0.21%
2020/07/07	1	127.50	0	0.00	128.50	1	4,833	0.02%
2020/07/06	0	0.00	1	128.00	129.00	-1	4,848	-0.02%
2020/07/03	0	0.00	10	127.00	127.00	-10	4,884	-0.20%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	0	125.50	125.00	0	5,173	0.00%
2020/06/29	0.2	121.00	0	0.00	120.00	0.2	5,268	0.00%
2020/06/24	0	0.00	1	119.50	119.00	-1	5,266	-0.02%
2020/06/23	1	118.00	0	0.00	118.50	1	5,380	0.02%
2020/06/22	20	128.00	0	0.00	128.00	20	5,436	0.37%
2020/06/19	2	128.00	0	0.00	127.00	2	5,512	0.04%
2020/06/18	0	129.00	0	0.00	128.00	0	5,555	0.00%
2020/06/12	2	121.25	0	0.00	124.00	2	6,072	0.03%
2020/06/11	3	127.50	1	127.00	125.00	2	6,227	0.03%
2020/06/10	0	0.00	1	130.00	129.50	-1	6,254	-0.02%
2020/06/08	0	124.50	4	124.00	124.50	-4	6,524	-0.06%
2020/06/04	6	123.25	0	0.00	124.00	6	6,728	0.09%
2020/06/03	1	122.00	2	121.00	122.50	-1	6,836	-0.01%
2020/06/01	0.1	119.00	1	119.00	119.00	-0.9	6,875	-0.01%
2020/05/28	1	118.00	0	0.00	116.50	1	6,896	0.01%
2020/05/27	1	117.00	0	0.00	116.00	1	6,959	0.01%
2020/05/26	0	0.00	2	118.00	117.50	-2	7,010	-0.03%
2020/05/25	0	0.00	1	115.00	115.50	-1	7,026	-0.01%
2020/05/22	151	112.28	0	0.00	111.50	151	7,068	2.14%	大買/鉅額交易
2020/05/19	1	112.00	0	0.00	113.00	1	7,255	0.01%
2020/05/18	0.1	112.00	0	0.00	111.50	0.1	7,229	0.00%
2020/05/14	2	114.50	0	0.00	113.00	2	7,232	0.03%
2020/05/13	1	115.00	0	0.00	116.50	1	7,177	0.01%
2020/05/11	0	117.00	0	117.00	116.50	0	7,181	0.00%
2020/05/08	0	113.50	0	0.00	113.00	0	7,139	0.00%
2020/05/07	0	0.00	205	113.00	113.00	-205	7,166	-2.86%	大賣/鉅額交易
2020/05/05	1	110.00	0	0.00	110.50	1	7,117	0.01%
2020/05/04	1	108.50	1	109.50	108.50	0	7,114	0.00%
2020/04/30	0	0.00	1	116.00	114.50	-1	7,042	-0.01%
2020/04/29	312	108.07	1	107.50	111.00	311	7,007	4.44%	大買/鉅額交易
2020/04/28	0.2	103.50	1	102.00	103.00	-0.8	6,941	-0.01%
2020/04/21	2	98.40	0	97.00	96.50	2	6,999	0.03%
2020/04/20	0.1	101.00	0	0.00	101.00	0.1	6,969	0.00%
2020/04/17	2	99.90	0	0.00	99.50	2	7,004	0.03%
2020/04/16	9	99.82	10	98.74	99.60	-1	6,949	-0.01%
2020/04/15	9	102.56	19	101.53	102.00	-10	6,873	-0.15%
2020/04/14	2	98.90	3	97.80	100.00	-1	6,809	-0.01%
2020/04/13	1	96.60	0	0.00	96.40	1	6,800	0.01%
2020/04/09	0	0.00	7	95.50	96.30	-7	6,777	-0.10%
2020/04/08	0.1	96.80	0	0.00	96.10	0.1	6,736	0.00%
2020/04/07	18	94.43	1	95.30	94.50	17	6,668	0.25%
2020/03/31	6	94.98	4	92.60	91.50	2	6,251	0.03%
2020/03/30	0.2	94.40	0	0.00	93.70	0.2	6,077	0.00%
2020/03/27	0	0.00	15	101.00	96.70	-15	5,988	-0.25%
2020/03/26	19	94.17	3	92.00	96.50	16	5,863	0.27%
2020/03/25	85	93.45	24	92.61	91.00	61	5,743	1.06%
2020/03/24	13	86.92	1	87.00	87.10	12	5,610	0.21%
2020/03/23	7	80.60	0	0.00	80.10	7	5,544	0.13%
2020/03/20	1	84.70	1	78.90	85.40	0	5,502	0.00%
2020/03/19	1	77.90	1	79.00	77.70	0	5,338	0.00%
2020/03/18	0.1	86.50	3	86.60	86.30	-2.9	5,231	-0.06%
2020/03/11	0	0.00	1	108.50	106.00	-1	4,593	-0.02%
2020/03/10	0	0.00	35	103.57	106.00	-35	4,500	-0.78%
2020/03/09	1	108.00	0	0.00	107.00	1	4,402	0.02%
2020/03/06	3	115.33	0	0.00	114.50	3	4,245	0.07%
2020/03/05	0	0.00	2	117.25	118.00	-2	4,171	-0.05%
2020/03/03	0	0.00	0	117.00	116.00	0	4,067	0.00%
2020/03/02	1.2	115.35	0	0.00	114.00	1.2	4,023	0.03%
2020/02/27	6	117.00	0	0.00	115.00	6	3,995	0.15%
2020/02/26	4	117.50	0	0.00	117.00	4	3,929	0.10%
2020/02/24	0	0.00	4	120.50	120.00	-4	3,764	-0.11%
2020/02/20	1	126.00	1	125.00	124.50	0	3,630	0.00%
2020/02/18	0	128.50	0	0.00	128.00	0	3,529	0.00%
2020/02/14	0	0.00	5	124.50	125.50	-5	3,483	-0.14%
2020/02/10	3	123.37	65	125.42	126.00	-62	3,469	-1.79%
2020/02/07	1	129.00	1	126.50	126.50	0	3,408	0.00%
2020/02/04	1	125.50	0	130.00	128.00	1	3,281	0.03%
2020/01/31	1	128.50	0	0.00	127.00	1	3,133	0.03%
2020/01/30	2	130.50	0	130.00	128.50	2	3,061	0.07%
2020/01/20	0.1	143.00	0	0.00	142.50	0.1	2,868	0.00%
2020/01/16	0	143.00	0	0.00	143.00	0	2,932	0.00%
2020/01/08	0	137.00	0	0.00	136.50	0	2,965	0.00%
2019/12/30	0.1	140.50	0	0.00	140.50	0.1	2,873	0.00%
2019/12/23	0	0.00	3	139.50	139.50	-3	2,945	-0.10%
2019/12/16	0	0.00	4	137.00	138.00	-4	2,874	-0.14%
2019/12/11	1	135.50	1	136.00	136.00	0	2,784	0.00%
2019/12/10	1	132.50	1	133.00	134.00	0	2,763	0.00%
2019/12/09	0	135.50	1	135.00	134.50	-1	2,720	-0.04%
2019/12/05	0	0.00	1	135.00	135.50	-1	2,688	-0.04%
2019/12/03	0	0.00	1	137.50	138.00	-1	2,675	-0.04%
2019/11/28	0.1	139.00	0	0.00	139.00	0.1	2,718	0.01%
2019/11/12	105	140.00	0	0.00	141.00	105	2,685	3.91%	大買/鉅額交易
2019/11/08	0	140.00	0	0.00	140.50	0	2,742	0.00%
2019/11/04	0	0.00	1	139.00	140.00	-1	2,796	-0.04%
2019/10/28	0.1	135.00	0	0.00	135.00	0.1	3,053	0.00%
2019/10/22	0	0.00	1	136.50	136.50	-1	3,010	-0.03%
2019/10/16	0	0.00	1	131.00	131.00	-1	2,935	-0.03%
2019/10/15	1	128.50	0	0.00	129.00	1	2,881	0.03%
2019/10/14	8	126.00	0	0.00	128.00	8	2,887	0.28%
2019/10/08	0	125.50	0	0.00	125.00	0	2,835	0.00%
2019/10/03	2	126.50	0	0.00	126.00	2	2,855	0.07%
2019/10/01	0	0.00	2	128.50	128.50	-2	2,891	-0.07%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/16	5	132.50	5	132.50	132.50	0	2,926	0.00%
2019/09/10	2	129.00	0	0.00	129.50	2	2,939	0.07%
2019/09/09	0	131.00	0	0.00	131.00	0	2,914	0.00%
2019/09/06	2	129.00	0	0.00	129.50	2	2,914	0.07%
2019/08/29	0	0.00	0	122.00	121.00	0	2,985	0.00%
2019/08/28	0.2	122.00	0	0.00	121.00	0.2	2,998	0.01%
2019/08/26	0	0.00	1	122.00	122.00	-1	3,018	-0.03%
2019/08/23	1	124.00	1	125.00	125.00	0	3,015	0.00%
2019/08/20	1	125.50	0	0.00	125.00	1	3,081	0.03%
2019/08/19	0.1	126.00	0	0.00	125.00	0.1	3,093	0.00%
2019/08/14	0.1	125.00	0	0.00	123.50	0.1	3,102	0.00%
2019/08/12	0	0.00	2	125.50	123.50	-2	3,029	-0.07%
2019/08/08	0	0.00	1	125.00	124.00	-1	3,027	-0.03%
2019/08/02	1	125.00	0	0.00	125.50	1	3,185	0.03%
2019/07/30	0	0.00	1	140.00	139.50	-1	3,004	-0.03%
2019/07/23	2	136.50	0	0.00	136.00	2	2,879	0.07%
2019/07/15	1	137.00	0	0.00	137.50	1	2,834	0.04%
2019/07/12	0	0.00	4	135.00	135.00	-4	2,824	-0.14%
2019/07/08	1	135.00	6	134.00	134.00	-5	2,855	-0.18%
2019/07/04	0	0.00	20	132.00	132.50	-20	2,854	-0.70%
2019/06/28	0.2	128.50	0	0.00	128.50	0.2	2,935	0.01%
2019/06/21	1	130.00	0	0.00	128.50	1	2,945	0.03%
2019/06/20	1	127.00	0	0.00	128.00	1	2,893	0.03%
2019/06/19	0	0.00	1	127.00	128.00	-1	2,858	-0.03%
2019/06/17	0	0.00	2	124.25	125.00	-2	2,908	-0.07%
2019/06/14	21	122.48	0	0.00	122.00	21	2,912	0.72%
2019/06/13	1	121.00	0	0.00	121.00	1	2,944	0.03%
2019/06/11	0	0.00	29	122.24	125.00	-29	2,872	-1.01%
2019/06/10	0	0.00	4	118.88	120.00	-4	2,776	-0.14%
2019/06/06	2	116.25	0	0.00	115.50	2	2,763	0.07%
2019/06/04	0	0.00	2	119.50	119.50	-2	2,788	-0.07%
2019/06/03	0	0.00	2	117.75	118.00	-2	2,790	-0.07%
2019/05/31	2	116.50	0	0.00	116.50	2	2,799	0.07%
2019/05/30	0	0.00	1	117.50	116.50	-1	2,757	-0.04%
2019/05/29	0	0.00	0	115.00	114.50	0	2,757	0.00%
2019/05/28	0.2	115.00	0	0.00	114.00	0.2	2,777	0.01%
2019/05/27	25	116.20	0	0.00	115.50	25	2,771	0.90%
2019/05/24	1	115.50	0	0.00	115.50	1	2,784	0.04%
2019/05/21	53	117.69	1	119.00	118.00	52	2,792	1.86%
2019/05/17	2	116.25	10	114.55	114.50	-8	2,888	-0.28%
2019/05/16	1	117.00	0	0.00	116.00	1	2,858	0.03%
2019/05/14	2	117.25	0	0.00	117.50	2	2,839	0.07%
2019/05/13	4	118.63	0	0.00	120.00	4	2,788	0.14%
2019/05/10	1	128.50	1	124.50	123.00	0	2,744	0.00%
2019/05/08	1	130.00	3	133.50	133.00	-2	2,623	-0.08%
2019/05/06	2	130.25	0	0.00	129.50	2	2,634	0.08%
2019/05/02	1	132.00	0	0.00	132.00	1	2,657	0.04%
2019/03/28	0	0.00	3	123.50	123.00	-3	2,862	-0.10%
2019/03/27	0	0.00	2	123.00	122.00	-2	2,852	-0.07%
2019/03/26	0	0.00	2	123.50	123.50	-2	2,868	-0.07%
2019/03/20	0	0.00	4	123.00	123.00	-4	2,894	-0.14%
2019/03/19	200	118.61	0	0.00	118.00	200	2,796	7.15%	大買/鉅額交易
2019/03/18	0	0.00	38	119.41	120.50	-38	2,805	-1.35%
2019/03/14	0	0.00	2	114.50	115.50	-2	2,762	-0.07%
2019/03/11	0	0.00	3	113.00	113.00	-3	2,850	-0.11%
2019/02/26	3	119.50	3	118.50	119.50	0	2,897	0.00%
2019/02/22	1	115.50	0	0.00	116.00	1	2,893	0.03%
2019/02/21	16	116.50	0	0.00	116.50	16	2,894	0.55%
2019/02/20	0	0.00	1	116.00	116.50	-1	2,888	-0.03%
2019/02/19	4	113.88	0	0.00	112.50	4	2,865	0.14%
2019/02/18	30.1	117.66	1	115.00	118.00	29.1	2,859	1.02%
2019/02/12	1	112.50	0	0.00	112.50	1	2,934	0.03%
2019/01/30	0	0.00	4	112.63	113.00	-4	2,978	-0.13%
2019/01/28	2	111.50	0	0.00	112.00	2	3,057	0.07%
2019/01/25	5	111.20	0	0.00	112.00	5	3,115	0.16%
2019/01/24	0	0.00	12	108.88	109.50	-12	3,163	-0.38%
2019/01/22	0	0.00	1	111.00	111.00	-1	3,273	-0.03%
2019/01/18	0.1	108.00	1	108.50	108.50	-0.9	3,349	-0.03%
2019/01/17	0	0.00	3	108.50	109.00	-3	3,405	-0.09%
2019/01/16	0	0.00	2	107.25	107.50	-2	3,492	-0.06%
2019/01/15	0	0.00	1	107.00	108.00	-1	3,602	-0.03%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/11	4	105.38	1	106.00	105.50	3	3,689	0.08%
2019/01/10	0	0.00	8	105.88	106.50	-8	3,713	-0.22%
2019/01/09	23	103.50	4	103.13	105.00	19	3,689	0.51%
2019/01/08	0	0.00	1	100.50	100.50	-1	3,649	-0.03%
2019/01/07	1	97.50	2	99.20	99.70	-1	3,676	-0.03%
2019/01/04	11	97.90	1	98.00	98.00	10	3,717	0.27%
2019/01/03	2	97.30	0	0.00	97.00	2	3,851	0.05%
2019/01/02	0	0.00	5	97.90	98.10	-5	3,912	-0.13%
2018/12/28	0	0.00	2	96.90	96.90	-2	3,893	-0.05%
2018/12/27	0	0.00	1	96.50	96.90	-1	3,910	-0.03%
2018/12/26	87	95.30	0	0.00	95.00	87	3,916	2.22%
2018/12/25	8	94.55	0	0.00	94.50	8	3,958	0.20%
2018/12/20	0	0.00	5	97.30	97.30	-5	4,061	-0.12%
2018/12/17	0	0.00	1	98.30	98.30	-1	4,222	-0.02%
2018/12/11	5	95.90	0	0.00	95.70	5	4,341	0.12%
2018/12/06	6	96.95	0	0.00	95.30	6	4,354	0.14%
2018/12/05	0	0.00	5	97.60	97.70	-5	4,368	-0.11%
2018/12/04	0	0.00	30	99.90	98.50	-30	4,374	-0.69%
2018/12/03	30	98.00	2	98.25	100.50	28	4,377	0.64%
2018/11/30	0	0.00	0.7	95.80	96.10	-0.7	4,312	-0.02%
2018/11/28	0	0.00	1	95.00	95.00	-1	4,257	-0.02%
2018/11/22	2	93.70	1	93.40	93.10	1	4,263	0.02%
2018/11/21	1	92.60	1	94.10	94.50	0	4,289	0.00%
2018/11/20	1	93.80	0	0.00	93.50	1	4,280	0.02%
2018/11/09	0	0.00	1	94.60	92.10	-1	4,369	-0.02%
2018/11/08	0	0.00	1	94.20	93.50	-1	4,327	-0.02%
2018/11/07	0	0.00	2	93.15	93.40	-2	4,341	-0.05%
2018/11/02	2	90.80	1.5	90.83	91.30	0.5	4,404	0.01%
2018/11/01	0	0.00	3	89.00	91.00	-3	4,351	-0.07%
2018/10/31	4	87.93	36	88.12	88.20	-32	4,285	-0.75%
2018/10/30	0	0.00	2	87.65	88.00	-2	4,211	-0.05%
2018/10/25	0	0.00	10	82.19	83.70	-10	4,102	-0.24%
2018/10/23	4	85.80	0	0.00	85.30	4	4,086	0.10%
2018/10/22	1	89.60	0	0.00	90.30	1	3,966	0.03%
2018/10/19	7	89.59	225	89.39	90.80	-218	3,931	-5.54%	大賣/鉅額交易
2018/10/18	1	92.00	6	93.77	92.40	-5	3,873	-0.13%
2018/10/17	4	92.80	0	0.00	92.90	4	3,860	0.10%
2018/10/15	1	90.80	9	90.30	91.40	-8	3,841	-0.21%
2018/10/12	3	89.67	2	92.30	93.00	1	3,801	0.03%
2018/10/09	1	100.50	0	0.00	99.90	1	3,578	0.03%
2018/10/08	2	102.25	0	0.00	102.00	2	3,507	0.06%
2018/10/05	1	102.00	1	103.50	103.50	0	3,539	0.00%
2018/10/04	1	104.00	7	105.07	105.50	-6	3,537	-0.17%
2018/10/03	1	105.00	85	104.53	104.50	-84	3,565	-2.36%
2018/09/27	12	109.50	13	109.00	109.00	-1	3,643	-0.03%
2018/09/25	0	0.00	22	109.00	109.00	-22	3,724	-0.59%
2018/09/19	1	104.50	0	105.00	105.50	1	3,704	0.03%
2018/09/18	0	0.00	4	104.38	105.00	-4	3,689	-0.11%
2018/09/17	0	0.00	6	103.00	104.00	-6	3,739	-0.16%
2018/09/14	22	103.45	1	101.50	103.50	21	3,776	0.56%
2018/09/13	2	100.75	0	0.00	101.00	2	3,769	0.05%
2018/09/12	1	100.00	24	99.80	100.50	-23	3,792	-0.61%
2018/09/10	0	0.00	0.3	102.00	102.00	-0.3	3,988	-0.01%
2018/09/07	1	102.00	0	0.00	102.50	1	4,023	0.02%
2018/09/06	0.7	103.00	0	0.00	103.50	0.7	4,028	0.02%
2018/08/30	1	102.50	1	104.00	104.00	0	4,146	0.00%
2018/08/29	1	103.00	50	103.02	103.00	-49	4,164	-1.18%
2018/08/24	0	0.00	1	102.50	102.50	-1	4,104	-0.02%
2018/08/23	0	0.00	3	101.83	102.00	-3	4,248	-0.07%
2018/08/21	0	0.00	0	100.50	100.50	0	4,277	0.00%
2018/08/20	0.1	99.10	0	0.00	98.50	0.1	4,232	0.00%
2018/08/17	0	0.00	10	99.46	99.10	-10	4,212	-0.24%
2018/08/16	6	98.88	0	0.00	98.20	6	4,225	0.14%
2018/08/15	80	102.45	0	0.00	101.50	80	4,146	1.93%
2018/08/14	0	0.00	1	104.00	104.00	-1	4,141	-0.02%
2018/08/13	0	0.00	33.2	102.35	102.50	-33.2	4,147	-0.80%
2018/08/10	0	0.00	2	103.00	102.50	-2	4,139	-0.05%
2018/08/09	8	102.25	1	102.00	101.50	7	4,161	0.17%
2018/08/08	6	99.33	0	0.00	98.80	6	4,028	0.15%
2018/08/06	6	99.55	0	0.00	99.70	6	4,111	0.15%
2018/08/03	11	99.50	0	0.00	99.30	11	4,240	0.26%
2018/08/02	5	99.50	9	100.00	99.60	-4	4,356	-0.09%
2018/08/01	2	99.90	0	0.00	100.50	2	4,383	0.05%
2018/07/31	1	99.50	0	0.00	100.00	1	4,402	0.02%
2018/07/30	50	105.30	1	106.50	107.00	49	4,370	1.12%
2018/07/27	20	104.50	0	0.00	104.50	20	4,311	0.46%
2018/07/25	50	103.50	0	0.00	104.00	50	4,364	1.15%
2018/07/24	0	0.00	1	101.50	102.50	-1	4,517	-0.02%
2018/07/20	0	0.00	7	99.91	99.70	-7	4,498	-0.16%
2018/07/18	0	0.00	5	99.90	100.00	-5	4,633	-0.11%
2018/07/16	1	99.40	0	0.00	99.40	1	4,622	0.02%
2018/07/13	3	99.40	3	99.50	101.00	0	4,623	0.00%
2018/07/12	0	0.00	2	99.40	99.10	-2	4,599	-0.04%
2018/07/11	1	97.60	0	0.00	98.10	1	4,629	0.02%
2018/07/10	1	98.00	1	99.20	99.90	0	4,657	0.00%
2018/07/06	0	0.00	8	94.70	94.80	-8	4,639	-0.17%
2018/07/04	3	96.60	0	0.00	96.20	3	4,673	0.06%
2018/07/03	1	97.20	0	0.00	95.20	1	4,741	0.02%
2018/07/02	1	98.50	20	98.01	97.20	-19	4,681	-0.41%
2018/06/28	1	99.10	0	0.00	99.00	1	4,555	0.02%
2018/06/26	1	101.50	13	101.50	101.00	-12	4,511	-0.27%
2018/06/21	1	104.00	0	0.00	104.50	1	4,423	0.02%
2018/06/20	0	0.00	0	103.00	103.00	0	4,466	0.00%
2018/06/19	16.1	105.41	15	104.50	104.50	1.1	4,547	0.02%
2018/06/15	1	108.50	11	108.00	107.50	-10	4,449	-0.22%
2018/06/14	6	108.00	0	0.00	106.50	6	4,450	0.13%
2018/06/13	0	0.00	7	110.00	109.00	-7	4,578	-0.15%
2018/06/12	7	110.79	4	110.00	110.00	3	4,830	0.06%
2018/06/11	11	112.77	0	0.00	112.50	11	4,878	0.23%
2018/06/07	10	111.00	2	111.25	112.00	8	5,033	0.16%
2018/05/31	0	0.00	60	105.55	107.00	-60	5,260	-1.14%
2018/05/30	3	105.50	0	0.00	105.00	3	5,176	0.06%
2018/05/28	0	0.00	10	109.00	108.50	-10	5,246	-0.19%
2018/05/25	10	109.50	0	0.00	109.00	10	5,289	0.19%
2018/05/23	0	0.00	2	108.50	108.50	-2	5,311	-0.04%
2018/05/18	1	107.00	0	0.00	106.00	1	5,444	0.02%
2018/05/17	3	108.17	0	0.00	108.00	3	5,495	0.05%
2018/05/16	1	109.50	11	109.27	110.00	-10	5,490	-0.18%
2018/05/15	5	111.00	0	0.00	110.00	5	5,563	0.09%
2018/05/14	6	112.50	10	111.50	112.50	-4	5,655	-0.07%
2018/05/11	7	111.50	7	110.86	112.00	0	5,657	0.00%
2018/05/10	8	110.38	28	109.34	109.00	-20	5,573	-0.36%
2018/05/09	218	109.40	1	109.50	109.50	217	5,454	3.98%	大買/鉅額交易
2018/05/08	4	107.50	16	106.50	108.00	-12	5,438	-0.22%
2018/05/07	17	107.65	0	0.00	107.00	17	5,451	0.31%
2018/05/04	0	0.00	37	104.69	106.00	-37	5,512	-0.67%
2018/05/03	22.5	106.65	0	0.00	105.50	22.5	5,589	0.40%
2018/05/02	43	109.08	23	107.76	108.50	20	5,746	0.35%
2018/04/30	56	110.86	1	109.50	109.00	55	5,852	0.94%
2018/04/27	11	106.00	0	0.00	107.00	11	5,721	0.19%
2018/04/26	0	0.00	13	105.00	104.50	-13	5,719	-0.23%
2018/04/25	6	104.50	0	0.00	104.50	6	5,725	0.10%
2018/04/24	5	107.00	10	106.30	104.50	-5	5,775	-0.09%
2018/04/23	12	104.42	3	104.00	104.00	9	5,721	0.16%
2018/04/20	2	104.50	2	105.00	104.50	0	5,765	0.00%
2018/04/17	4	102.13	11	102.32	102.00	-7	5,895	-0.12%
2018/04/16	0	0.00	2	106.47	105.00	-2	5,862	-0.03%
2018/04/13	1	104.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	0	0.00	62	106.40	106.50	-62	5,931	-1.05%
2018/04/11	9	105.56	0	0.00	105.00	9	6,077	0.15%
2018/04/10	2	103.00	0	0.00	103.50	2	6,154	0.03%
2018/04/09	4	99.73	0	0.00	99.90	4	6,111	0.07%
2018/04/03	3	100.67	0	0.00	100.50	3	6,063	0.05%
2018/04/02	5	103.00	0	0.00	103.00	5	6,024	0.08%
2018/03/31	2	104.00	2	104.25	103.50	0	6,057	0.00%
2018/03/30	3	103.00	4	101.88	103.00	-1	6,106	-0.02%
2018/03/29	5	100.50	3	101.00	100.00	2	6,089	0.03%
2018/03/28	1	102.00	0	0.00	103.00	1	6,035	0.02%
2018/03/27	2	102.50	6	103.00	103.00	-4	6,028	-0.07%
2018/03/22	2	104.25	0	0.00	103.00	2	6,033	0.03%
2018/03/21	1	105.50	1	108.00	107.00	0	5,872	0.00%
2018/03/20	6	104.50	36	106.00	105.00	-30	5,882	-0.51%
2018/03/19	1	110.50	1	110.50	107.00	0	5,852	0.00%
2018/03/16	1	107.00	4	106.63	107.00	-3	5,684	-0.05%
2018/03/14	1	100.50	0	0.00	101.50	1	5,508	0.02%
2018/03/13	3	103.00	21	102.69	103.50	-18	5,470	-0.33%
2018/03/12	62	103.27	5	102.90	105.50	57	5,373	1.06%
2018/03/09	2	97.10	1	97.70	97.10	1	5,203	0.02%
2018/03/08	1	96.00	9	95.60	95.90	-8	5,212	-0.15%
2018/03/07	0	0.00	14	96.50	95.70	-14	5,248	-0.27%
2018/03/06	19	96.80	0	0.00	96.40	19	5,257	0.36%
2018/03/05	0	0.00	1	98.50	97.30	-1	5,339	-0.02%
2018/03/02	4	97.15	40	96.78	96.60	-36	5,303	-0.68%
2018/03/01	10	98.60	0	0.00	99.20	10	5,265	0.19%
2018/02/26	0	0.00	1	97.50	97.20	-1	5,167	-0.02%
2018/02/22	25	96.98	3	96.83	97.70	22	5,268	0.42%
2018/02/21	1	92.70	1	94.10	94.80	0	5,260	0.00%
2018/02/09	10	90.20	0	0.00	90.10	10	5,291	0.19%
2018/02/08	0	0.00	32	91.83	93.00	-32	5,287	-0.61%
2018/02/07	30	90.70	1	91.80	90.60	29	5,331	0.54%
2018/02/06	8	90.08	1	92.50	90.20	7	5,371	0.13%
2018/01/30	0	0.00	7	98.47	97.80	-7	6,453	-0.11%
2018/01/26	0	0.00	50	99.70	99.20	-50	6,392	-0.78%
2018/01/25	59	98.38	44	99.08	100.50	15	6,334	0.24%
2018/01/24	20	97.20	1	97.40	97.20	19	6,206	0.31%
2018/01/22	2	95.05	0	0.00	95.10	2	6,173	0.03%
2018/01/17	0	0.00	4	96.28	96.70	-4	6,617	-0.06%
2018/01/16	3	94.20	0	0.00	93.80	3	6,791	0.04%
2018/01/12	3	95.53	50	95.24	95.00	-47	6,829	-0.69%
2018/01/11	50	95.58	5	95.42	95.50	45	6,852	0.66%
2018/01/10	3	93.70	335	93.42	92.80	-332	6,838	-4.85%	大賣/鉅額交易
2018/01/09	8	94.40	10	94.40	94.20	-2	6,922	-0.03%
2018/01/08	3	93.57	40	92.61	93.50	-37	7,085	-0.52%
2018/01/05	50	92.80	8	93.34	93.60	42	7,306	0.57%
2018/01/04	0	0.00	5	89.40	90.00	-5	7,162	-0.07%
2018/01/03	5	87.54	1	87.70	87.90	4	7,166	0.06%