中租-KY (5871)-元大-博愛券商分點個股進出

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
155.0
漲跌
--
漲幅
0.00%
成交量
5,085張
產業
上市其他類股
1158人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/28	5.8	155.80	0	0.00	155.00	5.8	6,879	0.08%
2024/05/27	1.7	153.50	7.1	153.99	154.00	-5.4	6,807	-0.08%
2024/05/24	1.4	150.99	1.6	151.30	150.50	-0.3	6,762	0.00%
2024/05/23	8.8	150.99	0.6	151.37	150.50	8.2	6,727	0.12%
2024/05/22	2.6	154.42	2.4	155.30	154.50	0.2	6,588	0.00%
2024/05/21	2.2	155.54	51.5	154.51	155.00	-49.3	6,500	-0.76%
2024/05/20	1.1	156.50	16.3	155.73	156.00	-15.2	6,477	-0.24%
2024/05/17	6.3	152.85	0.5	153.00	152.50	5.8	6,351	0.09%
2024/05/16	9.4	153.51	4.3	153.81	153.00	5.1	6,334	0.08%
2024/05/15	3.5	152.72	15	153.20	153.00	-11.4	6,322	-0.18%
2024/05/14	13.3	151.63	0	0.00	153.00	13.3	6,231	0.21%
2024/05/13	37.5	155.78	5.2	157.13	157.00	32.3	6,032	0.54%
2024/05/10	27.7	152.36	2	152.00	153.00	25.7	5,875	0.44%
2024/05/09	69.7	153.32	8	152.69	150.00	61.7	5,645	1.09%
2024/05/08	60.6	153.52	10	154.05	152.00	50.6	5,280	0.96%
2024/05/07	11.9	168.22	0	0.00	168.00	11.9	4,729	0.25%
2024/05/06	0.1	172.91	0	0.00	173.00	0.1	4,566	0.00%
2024/05/03	0	0.00	1	171.50	172.00	-1	4,567	-0.02%
2024/05/02	0.2	171.33	0	0.00	170.50	0.2	4,567	0.00%
2024/04/30	0.1	173.31	0	0.00	172.50	0.1	4,552	0.00%
2024/04/29	0.1	171.65	2	172.00	174.00	-1.9	4,524	-0.04%
2024/04/26	7	168.60	1.2	169.85	168.00	5.8	4,420	0.13%
2024/04/25	1.1	171.55	0	0.00	171.00	1.1	4,368	0.03%
2024/04/24	0.3	172.35	3	173.00	173.50	-2.7	4,405	-0.06%
2024/04/23	0.1	173.00	3.5	173.14	173.00	-3.5	4,433	-0.08%
2024/04/22	0	0.00	0.4	171.79	172.50	-0.4	4,423	-0.01%
2024/04/19	6.6	167.55	6.3	166.73	168.00	0.3	4,378	0.01%
2024/04/18	1	172.00	5	171.50	172.00	-4	4,268	-0.09%
2024/04/17	5.4	170.54	136.3	170.10	170.50	-130.9	4,222	-3.10%	大賣/鉅額交易
2024/04/16	9.4	171.14	0	0.00	170.00	9.4	4,189	0.22%
2024/04/15	7	172.86	0	0.00	173.00	7	4,151	0.17%
2024/04/12	0.1	175.42	0	0.00	174.50	0.1	4,181	0.00%
2024/04/11	7	175.93	0	0.00	175.50	7	4,179	0.17%
2024/04/10	5	178.80	6.1	179.58	178.50	-1.1	4,199	-0.03%
2024/04/09	0.7	178.00	8.1	178.50	178.50	-7.4	4,171	-0.18%
2024/04/08	6.1	176.00	1	176.00	176.00	5.1	4,131	0.12%
2024/04/03	0.2	175.44	0	0.00	175.50	0.2	4,138	0.01%
2024/04/02	9.4	175.92	1	175.50	176.00	8.4	4,079	0.21%
2024/04/01	0.5	175.12	2	174.00	175.50	-1.5	4,059	-0.04%
2024/03/29	1.6	172.24	1	172.50	172.00	0.6	4,023	0.01%
2024/03/28	31.3	173.78	0.2	173.00	171.50	31.1	4,011	0.77%
2024/03/27	1.2	171.63	2	172.00	172.00	-0.9	3,989	-0.02%
2024/03/26	9.4	171.04	2.5	172.50	172.00	6.9	4,030	0.17%
2024/03/25	0.6	172.47	1	173.50	174.00	-0.4	4,002	-0.01%
2024/03/22	12.2	171.69	2.7	172.13	171.50	9.5	4,014	0.24%
2024/03/21	1	175.00	1.8	175.67	176.50	-0.8	4,008	-0.02%
2024/03/20	1.3	171.74	0	0.00	172.00	1.3	4,104	0.03%
2024/03/19	5.2	172.54	0	0.00	172.50	5.2	4,119	0.13%
2024/03/18	6.3	175.26	1.2	175.93	174.00	5.2	4,147	0.12%
2024/03/15	2.2	176.66	0.9	176.16	177.00	1.3	4,156	0.03%
2024/03/14	3.4	179.40	1	178.50	179.00	2.4	4,126	0.06%
2024/03/13	1.2	175.52	0	0.00	176.00	1.2	4,086	0.03%
2024/03/12	1.3	174.60	2	175.00	176.00	-0.7	4,070	-0.02%
2024/03/11	2	173.50	1.1	174.00	174.50	0.9	4,048	0.02%
2024/03/08	5.3	172.30	3.2	173.62	172.50	2.1	4,068	0.05%
2024/03/07	5.4	174.06	18.1	174.48	175.00	-12.7	4,034	-0.32%
2024/03/06	1.5	175.50	0	175.50	175.00	1.5	4,026	0.04%
2024/03/05	1	174.49	0	0.00	173.50	1	4,063	0.02%
2024/03/04	0	174.00	4.5	173.54	174.00	-4.5	4,052	-0.11%
2024/03/01	2.2	173.27	0.1	173.50	174.00	2.1	4,098	0.05%
2024/02/29	0.6	172.68	0	0.00	174.50	0.6	4,116	0.01%
2024/02/27	2.1	173.01	1	172.50	172.00	1.1	4,089	0.03%
2024/02/26	1.4	173.96	4	173.13	173.00	-2.6	4,048	-0.06%
2024/02/23	1.3	176.61	1	176.50	176.00	0.3	4,012	0.01%
2024/02/22	1	175.03	0.1	176.35	176.00	0.9	4,045	0.02%
2024/02/21	8.1	175.63	1	177.50	176.00	7.1	4,032	0.18%
2024/02/20	6.1	176.09	3	176.50	177.50	3.1	4,025	0.08%
2024/02/19	0.2	174.50	3.3	174.20	174.00	-3.1	4,043	-0.08%
2024/02/16	8.7	169.81	1	169.50	171.00	7.7	4,054	0.19%
2024/02/15	7.6	170.39	4.5	170.78	170.00	3.1	3,933	0.08%
2024/02/05	1.4	173.32	0	0.00	174.00	1.4	3,857	0.04%
2024/02/02	6	174.43	0	0.00	174.50	6	3,863	0.15%
2024/02/01	1.2	173.64	1.1	175.00	175.00	0.1	3,809	0.00%
2024/01/31	1.3	174.51	0	174.50	174.00	1.3	3,772	0.03%
2024/01/30	7.7	175.66	0	0.00	174.00	7.7	3,764	0.20%
2024/01/29	0.2	178.99	0	0.00	179.00	0.2	3,658	0.01%
2024/01/26	4.4	178.21	0	0.00	177.50	4.4	3,650	0.12%
2024/01/25	0.1	180.41	2	179.75	179.50	-1.9	3,630	-0.05%
2024/01/24	3.2	178.84	0	0.00	178.00	3.2	3,610	0.09%
2024/01/23	1	180.52	0	0.00	181.00	1	3,593	0.03%
2024/01/22	7.4	179.67	1	180.00	180.00	6.4	3,610	0.18%
2024/01/19	5.3	179.59	26.1	179.69	179.50	-20.7	3,681	-0.56%
2024/01/18	9.8	177.70	3	177.01	177.00	6.8	3,663	0.18%
2024/01/17	2.6	179.53	0.2	181.00	178.50	2.4	3,626	0.07%
2024/01/16	3.3	181.87	0	0.00	182.00	3.3	3,587	0.09%
2024/01/15	0.5	184.54	15	185.37	184.00	-14.5	3,609	-0.40%
2024/01/12	0.5	184.88	0	0.00	184.50	0.5	3,674	0.01%
2024/01/11	6	185.09	4.3	185.83	186.00	1.7	3,678	0.05%
2024/01/10	0.2	183.91	0	0.00	183.00	0.2	3,697	0.00%
2024/01/09	10.7	183.33	0	0.00	182.50	10.7	3,681	0.29%
2024/01/08	10.1	186.46	1.2	187.20	186.00	9	3,657	0.25%
2024/01/05	5.5	190.76	0.1	194.71	190.00	5.4	3,628	0.15%
2024/01/04	1	194.50	0	0.00	195.50	1	3,629	0.03%
2024/01/03	0.4	191.49	0	0.00	192.00	0.4	3,657	0.01%
2024/01/02	0.2	192.45	4	191.75	194.00	-3.8	3,613	-0.10%
2023/12/29	0.5	192.00	37	191.38	193.00	-36.5	3,570	-1.02%
2023/12/28	1	187.51	0.1	189.50	189.50	1	3,563	0.03%
2023/12/27	3	190.50	0.7	190.93	190.50	2.3	3,546	0.07%
2023/12/26	2.1	189.50	2	187.52	189.00	0.1	3,551	0.00%
2023/12/25	0	187.00	1.2	186.50	186.50	-1.1	3,571	-0.03%
2023/12/22	2.3	186.08	3	187.17	186.50	-0.7	3,613	-0.02%
2023/12/21	3.7	186.39	4.2	186.97	187.50	-0.6	3,597	-0.02%
2023/12/20	1.2	185.21	0.2	185.50	185.00	1	3,572	0.03%
2023/12/19	0.3	186.50	6	186.92	186.50	-5.7	3,564	-0.16%
2023/12/18	2.6	188.30	1	187.00	186.50	1.6	3,578	0.04%
2023/12/15	1.8	184.51	23.6	184.09	187.50	-21.8	3,526	-0.62%
2023/12/14	4.7	176.39	0	0.00	179.50	4.7	3,397	0.14%
2023/12/13	17.5	176.33	0	0.00	175.50	17.5	3,359	0.52%
2023/12/12	6.1	179.49	3	179.00	179.00	3.1	3,357	0.09%
2023/12/11	4.4	178.51	1	178.50	178.50	3.4	3,342	0.10%
2023/12/08	0.3	182.00	1	182.00	181.00	-0.7	3,301	-0.02%
2023/12/07	0.1	179.70	0.2	180.53	179.00	-0.1	3,268	0.00%
2023/12/06	0.2	181.28	0.2	182.00	180.00	0.1	3,262	0.00%
2023/12/05	3.5	180.18	0	0.00	181.00	3.5	3,308	0.10%
2023/12/04	0.1	182.54	2.3	182.39	181.50	-2.1	3,310	-0.06%
2023/12/01	11.5	182.94	0	0.00	182.50	11.5	3,290	0.35%
2023/11/30	7	184.51	0	185.00	186.00	7	3,261	0.22%
2023/11/29	4.2	184.95	0	0.00	183.00	4.2	3,179	0.13%
2023/11/28	1.4	185.17	0.1	185.50	185.00	1.4	3,183	0.04%
2023/11/27	2.6	185.21	1.2	185.74	183.50	1.3	3,165	0.04%
2023/11/24	0.6	183.71	1.1	184.45	184.50	-0.6	3,137	-0.02%
2023/11/22	0.2	181.63	0.3	181.50	182.50	-0.1	3,177	0.00%
2023/11/21	1.3	181.28	2	180.25	181.00	-0.7	3,171	-0.02%
2023/11/20	0.2	176.91	0	0.00	178.00	0.2	3,122	0.01%
2023/11/17	1.5	178.29	10	178.00	177.50	-8.5	3,141	-0.27%
2023/11/16	3.1	175.50	1	176.00	176.50	2.1	3,104	0.07%
2023/11/15	0.5	174.21	12	174.25	175.00	-11.5	3,083	-0.37%
2023/11/14	0.2	174.14	0	0.00	173.00	0.2	3,077	0.01%
2023/11/13	3.3	173.54	0	0.00	172.50	3.3	3,167	0.10%
2023/11/10	1.1	174.07	0	0.00	173.50	1.1	3,247	0.03%
2023/11/09	1	178.00	0	0.00	178.00	1	3,359	0.03%
2023/11/08	1.2	179.19	1	180.50	179.00	0.2	3,521	0.01%
2023/11/07	0.3	181.50	0.1	182.00	182.00	0.2	3,528	0.01%
2023/11/06	1	181.00	0	0.00	181.00	1	3,532	0.03%
2023/11/03	0.1	178.50	0.3	178.50	178.50	-0.2	3,531	-0.01%
2023/11/02	0	0.00	0.4	177.00	176.50	-0.4	3,619	-0.01%
2023/11/01	2.4	173.88	0	0.00	173.50	2.4	3,715	0.07%
2023/10/31	2.1	175.71	0	0.00	175.50	2.1	3,815	0.06%
2023/10/30	1	177.00	0	0.00	177.50	1	3,849	0.03%
2023/10/27	0.1	179.24	6.4	177.41	179.00	-6.2	3,876	-0.16%
2023/10/26	2.3	171.36	0	0.00	171.50	2.3	3,889	0.06%
2023/10/25	0.1	174.46	0	0.00	173.50	0.1	3,905	0.00%
2023/10/24	3.5	170.81	1	170.00	171.00	2.5	3,960	0.06%
2023/10/23	1.7	172.36	0	0.00	172.00	1.7	3,973	0.04%
2023/10/20	6.9	174.14	0	0.00	174.00	6.9	3,954	0.17%
2023/10/19	0.2	178.25	0.4	179.00	179.00	-0.2	3,905	0.00%
2023/10/18	1.1	179.12	0	0.00	179.00	1.1	3,937	0.03%
2023/10/17	0.3	182.07	0.5	183.00	181.00	-0.2	3,964	0.00%
2023/10/16	0.2	182.75	0	0.00	182.50	0.2	3,997	0.00%
2023/10/13	1	183.51	0	0.00	183.00	1	4,035	0.02%
2023/10/12	1	181.08	1	181.00	183.50	0	4,063	0.00%
2023/10/11	1.6	184.13	3.5	184.43	183.50	-1.9	4,117	-0.05%
2023/10/06	0.3	178.38	1	179.00	178.00	-0.7	4,069	-0.02%
2023/10/05	0.3	178.08	0	0.00	177.50	0.3	4,099	0.01%
2023/10/04	1.3	176.25	1	177.50	177.00	0.3	4,100	0.01%
2023/10/03	2.6	179.81	0	0.00	179.00	2.6	4,070	0.06%
2023/10/02	1.1	181.02	0	0.00	181.00	1.1	4,110	0.03%
2023/09/28	1.1	181.15	0	0.00	181.00	1.1	4,152	0.03%
2023/09/27	0.2	182.67	1	183.00	184.00	-0.9	4,140	-0.02%
2023/09/26	0.4	181.76	0.2	180.50	180.00	0.2	4,155	0.00%
2023/09/25	0.1	182.00	0.1	182.00	181.50	0	4,143	0.00%
2023/09/22	0.2	177.79	0	0.00	177.50	0.2	4,153	0.00%
2023/09/21	4.4	176.29	0	0.00	175.50	4.4	4,156	0.10%
2023/09/20	3.1	180.21	0	0.00	180.00	3.1	4,115	0.08%
2023/09/19	1.1	184.00	1	184.00	184.00	0.1	4,103	0.00%
2023/09/18	0.3	182.98	1	183.00	183.00	-0.7	4,094	-0.02%
2023/09/15	24.1	182.86	1	183.49	182.50	23	4,139	0.56%
2023/09/13	0.1	177.31	0	0.00	177.00	0.1	4,081	0.00%
2023/09/12	4	173.52	1	176.00	176.00	3	4,102	0.07%
2023/09/11	0.1	175.50	1	175.00	175.00	-0.9	4,117	-0.02%
2023/09/08	7.7	172.76	0	172.50	172.50	7.7	4,123	0.19%
2023/09/07	3.9	175.53	0	0.00	174.50	3.9	4,180	0.09%
2023/09/06	1.4	179.02	3	178.83	179.50	-1.6	4,157	-0.04%
2023/09/05	18.1	179.75	0	0.00	179.00	18.1	4,153	0.43%
2023/09/04	11.1	180.32	1	181.00	181.50	10.1	4,150	0.24%
2023/09/01	0.2	177.95	0	179.00	178.50	0.2	4,173	0.00%
2023/08/31	0.2	179.26	0	179.15	177.50	0.2	4,157	0.00%
2023/08/30	0.3	177.80	5	177.00	177.00	-4.7	4,138	-0.11%
2023/08/29	22.8	177.88	0	177.50	178.50	22.7	4,154	0.55%
2023/08/28	37.5	182.28	0	182.00	181.50	37.5	4,138	0.90%
2023/08/25	6.2	179.01	0	0.00	178.00	6.2	4,522	0.14%
2023/08/24	0	177.33	2	177.00	177.00	-2	4,549	-0.04%
2023/08/23	8.2	173.90	0	0.00	174.00	8.2	4,618	0.18%
2023/08/22	5	177.70	43	178.63	177.50	-38	4,619	-0.82%
2023/08/21	4.3	177.52	56.2	177.17	179.00	-51.9	4,708	-1.10%
2023/08/18	5.2	180.64	0.3	182.00	180.00	4.9	4,706	0.10%
2023/08/17	1.5	178.99	3.4	179.04	181.50	-2	4,682	-0.04%
2023/08/16	20.4	171.02	3	173.51	174.00	17.3	4,622	0.37%
2023/08/15	5	170.37	12	170.21	170.00	-7	4,573	-0.15%
2023/08/14	12.1	174.71	13.4	173.88	173.50	-1.2	4,456	-0.03%
2023/08/11	11.7	187.15	0	0.00	186.00	11.7	4,351	0.27%
2023/08/10	0.1	188.00	0	0.00	187.00	0.1	4,397	0.00%
2023/08/09	2.1	185.79	0.2	186.00	186.50	1.8	4,489	0.04%
2023/08/08	17.1	187.00	0	0.00	185.00	17.1	4,481	0.38%
2023/08/07	6	187.74	1	186.50	187.50	5	4,389	0.11%
2023/08/04	25.9	196.43	0	0.00	194.00	25.9	4,290	0.60%
2023/08/02	13.2	200.30	1	200.50	201.00	12.2	4,171	0.29%
2023/08/01	6.3	200.61	1	202.00	202.50	5.3	4,128	0.13%
2023/07/31	5.6	207.05	2.3	208.22	208.00	3.3	4,081	0.08%
2023/07/28	24.6	204.48	0.1	206.50	205.00	24.5	3,988	0.61%
2023/07/27	15.3	205.41	0	0.00	204.50	15.3	3,941	0.39%
2023/07/26	36.8	205.15	0	0.00	203.50	36.8	3,880	0.95%
2023/07/25	12.3	206.40	2	207.00	207.50	10.3	3,846	0.27%
2023/07/24	2	204.72	107.4	202.54	205.00	-105.3	3,852	-2.73%	大賣/鉅額交易
2023/07/21	3.5	204.21	0	0.00	204.00	3.5	3,847	0.09%
2023/07/20	2.5	207.97	0	0.00	206.50	2.5	3,811	0.07%
2023/07/19	0	212.88	0.2	212.75	212.00	-0.2	3,756	0.00%
2023/07/18	1.1	211.13	2.1	212.26	211.00	-1	3,732	-0.03%
2023/07/17	2.6	214.14	1.8	214.68	215.00	0.7	3,688	0.02%
2023/07/14	3.6	210.93	3.1	211.00	212.00	0.5	3,641	0.02%
2023/07/13	0	205.50	1	204.00	203.50	-1	3,552	-0.03%
2023/07/12	1	202.50	0.2	203.00	202.50	0.8	3,535	0.02%
2023/07/11	0	204.50	0	0.00	204.50	0	3,542	0.00%
2023/07/10	0.4	202.21	0.1	203.50	201.50	0.3	3,554	0.01%
2023/07/07	23.7	201.07	0.1	202.00	201.00	23.7	3,547	0.67%
2023/07/06	1.3	206.32	0.1	206.00	204.00	1.2	3,521	0.03%
2023/07/05	0.1	210.00	1	210.50	210.00	-0.9	3,470	-0.03%
2023/07/04	0.6	210.51	0.3	211.50	210.00	0.3	3,449	0.01%
2023/07/03	0.1	206.00	0	0.00	205.50	0.1	3,425	0.00%
2023/06/30	0.3	203.50	0	0.00	204.00	0.3	3,489	0.01%
2023/06/29	0.2	205.52	1	205.00	204.00	-0.8	3,498	-0.02%
2023/06/28	0.3	202.06	0	0.00	203.00	0.3	3,532	0.01%
2023/06/27	12.3	200.57	0	0.00	201.00	12.3	3,526	0.35%
2023/06/26	16	201.75	0.1	201.00	202.00	15.9	3,524	0.45%
2023/06/21	4	201.70	21	201.00	201.50	-17	3,546	-0.48%
2023/06/20	2.2	206.08	0	0.00	205.00	2.2	3,499	0.06%
2023/06/19	1	203.06	0	0.00	207.00	1	3,509	0.03%
2023/06/16	0.4	206.05	0	0.00	205.00	0.4	3,505	0.01%
2023/06/15	6.7	205.22	5	206.00	205.50	1.7	3,468	0.05%
2023/06/14	7.1	208.29	0	0.00	208.50	7.1	3,455	0.20%
2023/06/13	5.6	204.78	3	206.50	204.00	2.6	3,449	0.08%
2023/06/12	0.1	211.12	0	0.00	209.00	0.1	3,349	0.00%
2023/06/09	2.1	211.97	1.1	211.86	211.50	1	3,359	0.03%
2023/06/08	1.2	211.61	1.2	211.67	210.00	-0.1	3,418	0.00%
2023/06/07	0.6	213.25	3.9	212.32	213.00	-3.4	3,474	-0.10%
2023/06/06	0.3	208.69	0	0.00	209.00	0.3	3,485	0.01%
2023/06/05	6.5	207.94	0.5	209.50	206.50	6.1	3,511	0.17%
2023/06/02	1	205.51	0	0.00	205.00	1	3,541	0.03%
2023/06/01	0.1	205.92	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	3.2	202.92	0	0.00	202.50	3.2	3,503	0.09%
2023/05/30	5.3	206.52	0	0.00	207.00	5.3	3,107	0.17%
2023/05/29	3.4	202.30	3	207.67	210.50	0.4	3,138	0.01%
2023/05/26	4.6	206.00	0	0.00	206.00	4.6	3,217	0.14%
2023/05/25	16.1	204.40	1	205.50	206.00	15.1	3,242	0.46%
2023/05/24	7.9	209.70	2	209.50	210.00	5.9	3,172	0.19%
2023/05/23	0.1	214.98	0	0.00	213.50	0.1	3,159	0.00%
2023/05/22	2	213.50	0	0.00	215.00	2	3,147	0.06%
2023/05/19	0.4	215.65	0.1	216.50	216.00	0.3	3,116	0.01%
2023/05/18	1.5	217.67	19.2	216.69	218.00	-17.6	3,094	-0.57%
2023/05/17	1.1	214.97	4.4	214.91	214.00	-3.3	3,068	-0.11%
2023/05/16	2.7	207.60	0	0.00	208.00	2.7	3,025	0.09%
2023/05/15	39.6	210.85	1.5	211.00	209.00	38.1	2,976	1.28%
2023/05/12	0.1	222.07	0	225.00	222.00	0.1	2,870	0.00%
2023/05/11	0	224.00	2.3	226.09	224.50	-2.3	2,869	-0.08%
2023/05/10	0	224.64	6	226.92	225.00	-6	2,865	-0.21%
2023/05/09	0	225.00	5	224.80	224.00	-5	2,871	-0.17%
2023/05/08	0	224.50	0.2	226.00	226.00	-0.2	2,916	-0.01%
2023/05/05	0.6	220.28	5	220.50	220.50	-4.4	2,927	-0.15%
2023/05/04	0.2	221.24	0	0.00	221.00	0.2	2,964	0.01%
2023/05/03	1.2	222.54	1	222.00	222.50	0.2	3,053	0.00%
2023/05/02	0	0.00	0.2	226.00	225.00	-0.2	3,204	-0.01%
2023/04/28	0	0.00	7	223.29	223.00	-7	3,353	-0.21%
2023/04/27	4.4	220.04	0	0.00	220.00	4.4	3,367	0.13%
2023/04/26	2	220.76	3	224.00	224.50	-1	3,405	-0.03%
2023/04/25	0.2	222.75	0	0.00	222.00	0.2	3,445	0.01%
2023/04/24	6.1	222.84	0	0.00	226.00	6.1	3,480	0.18%
2023/04/21	2.1	225.52	2.5	226.10	225.50	-0.4	3,539	-0.01%
2023/04/20	1	227.49	0	0.00	225.00	1	3,573	0.03%
2023/04/19	1.3	228.04	0	0.00	229.00	1.3	3,648	0.03%
2023/04/18	0	230.00	0	0.00	230.00	0	3,680	0.00%
2023/04/17	3.1	229.84	0.2	230.00	230.00	2.9	3,728	0.08%
2023/04/14	0	231.50	3.4	232.00	233.50	-3.4	3,781	-0.09%
2023/04/13	1	230.00	0	0.00	229.50	1	3,762	0.03%
2023/04/12	0	228.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	228.50	0.2	228.46	228.00	-0.2	3,822	-0.01%
2023/04/10	0.1	224.52	0	0.00	224.00	0.1	3,813	0.00%
2023/04/07	0	224.50	0	0.00	223.50	0	3,815	0.00%
2023/04/06	1.2	221.20	1	220.50	220.50	0.2	3,818	0.01%
2023/03/31	1.3	222.14	1	222.00	223.50	0.3	3,812	0.01%
2023/03/30	31.4	224.49	0	0.00	225.50	31.4	3,779	0.83%
2023/03/29	3.5	226.45	3	227.00	228.50	0.5	3,820	0.01%
2023/03/28	0	0.00	1	234.50	233.00	-1	3,831	-0.03%
2023/03/27	0	233.00	0	0.00	233.00	0	3,875	0.00%
2023/03/24	1.4	231.55	1	235.00	232.00	0.4	3,946	0.01%
2023/03/23	3	234.17	0.1	234.50	237.00	2.9	4,007	0.07%
2023/03/22	0	0.00	2.3	233.78	234.00	-2.3	4,075	-0.06%
2023/03/21	0.2	229.66	0	0.00	229.00	0.2	4,096	0.00%
2023/03/20	0	230.50	0	0.00	231.00	0	4,108	0.00%
2023/03/17	0	229.50	0	0.00	230.00	0	4,176	0.00%
2023/03/16	1.2	227.94	0.1	227.50	228.00	1.1	4,233	0.03%
2023/03/15	0	231.02	1.3	231.90	229.50	-1.3	4,274	-0.03%
2023/03/14	2.1	229.14	1	231.00	229.50	1.1	4,387	0.03%
2023/03/13	1	233.50	4.1	232.29	234.50	-3.1	4,432	-0.07%
2023/03/10	10.2	227.78	1	229.50	227.00	9.2	4,479	0.21%
2023/03/09	0	234.50	2.1	234.74	234.50	-2.1	4,549	-0.05%
2023/03/08	0.1	232.49	0.1	232.00	232.50	-0.1	4,662	0.00%
2023/03/07	3.2	230.49	4	231.75	232.00	-0.8	4,677	-0.02%
2023/03/06	0.3	227.69	0	0.00	228.00	0.3	4,672	0.01%
2023/03/03	3	226.84	3	230.00	226.00	0	4,698	0.00%
2023/03/02	1	226.51	0	0.00	226.00	1	4,705	0.02%
2023/03/01	2.1	227.92	1.1	225.55	229.00	1	4,719	0.02%
2023/02/24	20.5	221.09	4	225.35	225.50	16.5	4,679	0.35%
2023/02/23	6.3	224.93	0	0.00	225.00	6.3	4,601	0.14%
2023/02/22	10.1	226.01	1	227.50	228.00	9.1	4,582	0.20%
2023/02/21	1.5	228.32	1	228.50	228.50	0.5	4,632	0.01%
2023/02/20	10.2	229.97	0	0.00	231.00	10.2	4,741	0.21%
2023/02/17	3	230.83	0.4	232.50	231.50	2.6	4,878	0.05%
2023/02/16	1	231.04	0	0.00	231.50	1	5,111	0.02%
2023/02/15	0	233.50	1.1	233.48	234.50	-1	5,189	-0.02%
2023/02/13	0	0.00	0.6	233.00	232.00	-0.6	5,279	-0.01%
2023/02/10	0.1	232.29	0	0.00	233.00	0.1	5,374	0.00%
2023/02/09	0	0.00	20.1	231.50	230.50	-20.1	5,448	-0.37%
2023/02/08	1	231.00	0	0.00	230.50	1	5,505	0.02%
2023/02/07	0.6	229.66	1	229.50	227.50	-0.4	5,546	-0.01%
2023/02/06	1.2	226.74	2	227.25	227.50	-0.8	5,624	-0.02%
2023/02/03	0.1	231.15	0	0.00	230.00	0.1	5,683	0.00%
2023/02/02	18	231.97	2.1	232.07	231.00	15.9	5,802	0.27%
2023/02/01	2	234.00	20.2	229.84	234.50	-18.2	5,861	-0.31%
2023/01/31	31.2	228.86	0.2	231.00	225.00	31	5,892	0.53%
2023/01/30	11.3	234.15	3.3	239.45	240.00	8	5,957	0.13%
2023/01/17	7.1	229.94	0	230.50	230.00	7.1	6,103	0.12%
2023/01/16	1	230.50	4.2	230.62	231.50	-3.2	6,219	-0.05%
2023/01/13	7.1	221.89	0	0.00	222.00	7.1	6,186	0.11%
2023/01/12	0.1	226.29	4.6	226.64	226.00	-4.4	6,222	-0.07%
2023/01/11	1.2	230.33	0	0.00	229.50	1.2	6,197	0.02%
2023/01/10	1.2	231.35	0	0.00	233.00	1.2	6,169	0.02%
2023/01/09	11.5	226.80	1	226.00	231.00	10.5	6,147	0.17%
2023/01/06	0.1	222.00	1.1	224.77	224.00	-1	6,105	-0.02%
2023/01/05	2	220.00	0	0.00	220.00	2	6,188	0.03%
2023/01/04	4	220.00	9.1	222.48	223.00	-5.1	6,173	-0.08%
2023/01/03	0	213.50	0	0.00	217.00	0	6,169	0.00%
2022/12/30	0	0.00	1.2	215.58	217.00	-1.2	6,159	-0.02%
2022/12/29	0.1	212.00	0	0.00	214.00	0.1	6,147	0.00%
2022/12/28	0.1	216.50	0	0.00	215.00	0.1	6,115	0.00%
2022/12/27	0	0.00	0.4	219.00	219.50	-0.4	6,115	-0.01%
2022/12/26	0	0.00	5	215.90	215.50	-5	6,104	-0.08%
2022/12/23	2	214.01	2	216.00	216.50	0	6,133	0.00%
2022/12/22	8	218.38	4	215.75	215.50	4	6,134	0.07%
2022/12/21	5	217.40	13.2	219.80	219.50	-8.2	6,135	-0.13%
2022/12/20	4.2	216.67	3.1	215.16	213.50	1.2	6,070	0.02%
2022/12/19	1	215.00	4.1	219.32	218.00	-3.1	6,046	-0.05%
2022/12/16	3.1	214.67	3.1	214.50	214.50	0	6,013	0.00%
2022/12/15	6.8	215.01	9.2	217.58	219.50	-2.4	5,964	-0.04%
2022/12/14	3.6	212.16	3	213.00	213.50	0.6	5,875	0.01%
2022/12/13	5.2	211.60	4	210.25	209.50	1.2	5,819	0.02%
2022/12/12	3	212.17	3	210.50	210.50	0	5,785	0.00%
2022/12/09	2	211.75	2	212.00	212.50	0	5,812	0.00%
2022/12/08	8	207.44	5	208.80	210.00	3	5,767	0.05%
2022/12/07	3.9	211.55	3	208.00	208.00	0.9	5,742	0.02%
2022/12/06	2	215.25	2.2	214.21	214.50	-0.2	5,700	0.00%
2022/12/05	0	0.00	5	213.40	212.00	-5	5,617	-0.09%
2022/12/02	2.2	208.25	4.5	209.50	211.50	-2.3	5,573	-0.04%
2022/12/01	3	204.67	3	205.00	205.00	0	5,502	0.00%
2022/11/30	0	0.00	7.2	197.15	201.50	-7.2	5,393	-0.13%
2022/11/28	1	189.00	1	193.00	191.00	0	5,335	0.00%
2022/11/25	0	0.00	1	192.95	192.50	-1	5,362	-0.02%
2022/11/24	0	0.00	2	191.00	191.50	-2	5,406	-0.04%
2022/11/23	0	187.71	0	0.00	188.50	0	5,450	0.00%
2022/11/22	0	184.50	0	0.00	184.50	0	5,590	0.00%
2022/11/21	2	182.25	2	185.25	186.00	0	5,572	0.00%
2022/11/18	2.1	187.14	0	0.00	185.50	2.1	5,499	0.04%
2022/11/17	0.1	185.50	2.2	183.50	185.50	-2.2	5,496	-0.04%
2022/11/16	1.1	187.96	2.4	187.21	187.50	-1.3	5,437	-0.02%
2022/11/15	3.1	190.82	3.2	192.13	195.00	-0.2	5,314	0.00%
2022/11/14	6	181.08	10.5	184.91	190.00	-4.5	5,173	-0.09%
2022/11/11	1.2	175.50	1.1	173.50	173.00	0.1	4,939	0.00%
2022/11/10	2	167.50	0	0.00	168.50	2	4,844	0.04%
2022/11/09	1	166.50	0	169.04	169.50	1	4,807	0.02%
2022/11/07	1	157.02	0	0.00	159.50	1	4,654	0.02%
2022/11/04	0.3	153.13	3	156.00	157.50	-2.7	4,614	-0.06%
2022/11/03	0.3	153.33	1.2	152.64	154.00	-0.8	4,559	-0.02%
2022/11/02	1.8	151.41	1	151.00	151.50	0.8	4,542	0.02%
2022/11/01	2.3	155.33	0	0.00	154.50	2.3	4,472	0.05%
2022/10/31	0.2	146.45	0	0.00	149.00	0.2	4,408	0.01%
2022/10/28	2.4	150.81	60	151.37	149.50	-57.6	4,307	-1.34%
2022/10/27	6.5	149.83	49	148.61	150.00	-42.5	4,273	-0.99%
2022/10/26	0.2	142.50	0	0.00	143.00	0.2	4,203	0.00%
2022/10/25	23.5	142.83	112.4	144.13	141.50	-88.8	4,013	-2.21%	大賣/
2022/10/24	1.2	158.80	36	160.86	157.00	-34.8	3,771	-0.92%
2022/10/21	0.3	166.74	1	166.50	164.50	-0.7	3,647	-0.02%
2022/10/20	0.3	168.49	0	0.00	168.50	0.3	3,622	0.01%
2022/10/19	0.2	174.70	10	177.25	172.00	-9.8	3,587	-0.27%
2022/10/18	0	175.50	0	173.50	175.00	0	3,606	0.00%
2022/10/17	0.2	171.00	0	173.50	172.00	0.2	3,640	0.01%
2022/10/14	0.2	171.98	0	171.50	170.50	0.1	3,684	0.00%
2022/10/13	4.1	166.79	3.8	171.27	165.50	0.3	3,736	0.01%
2022/10/12	15.1	174.50	0	0.00	178.00	15.1	3,744	0.40%
2022/10/11	17.4	176.28	0	0.00	176.00	17.4	3,768	0.46%
2022/10/07	0.2	187.33	0	0.00	186.50	0.2	3,775	0.01%
2022/10/06	0.2	191.00	10	190.50	190.00	-9.8	3,785	-0.26%
2022/10/05	1.1	189.64	0	0.00	190.00	1.1	3,825	0.03%
2022/10/04	0	186.50	0	0.00	186.50	0	3,820	0.00%
2022/10/03	1.5	179.33	0	0.00	179.00	1.5	3,825	0.04%
2022/09/30	0.9	181.15	0	0.00	182.50	0.9	3,889	0.02%
2022/09/29	10	181.50	0	0.00	182.50	10	3,913	0.26%
2022/09/28	2.3	183.91	1	184.00	181.50	1.3	3,983	0.03%
2022/09/27	0.5	185.05	0	0.00	186.00	0.5	3,991	0.01%
2022/09/26	11.8	185.72	0	0.00	185.50	11.8	4,059	0.29%
2022/09/23	9	194.06	0	0.00	193.00	9	4,243	0.21%
2022/09/22	3.5	192.06	0	0.00	192.00	3.5	4,275	0.08%
2022/09/21	4	196.25	0	0.00	197.50	4	4,282	0.09%
2022/09/20	0.1	197.50	0	0.00	197.50	0.1	4,300	0.00%
2022/09/19	0.1	198.17	0	0.00	198.50	0.1	4,319	0.00%
2022/09/16	1	197.00	0	0.00	197.00	1	4,348	0.02%
2022/09/15	3.1	195.89	0	0.00	199.50	3.1	4,336	0.07%
2022/09/14	3.9	195.21	0	196.50	196.50	3.9	4,370	0.09%
2022/09/13	0.2	202.25	0.1	203.50	202.00	0.1	4,356	0.00%
2022/09/12	0.1	199.67	1	198.99	200.00	-1	4,365	-0.02%
2022/09/07	7.3	187.97	1	187.50	187.50	6.3	4,426	0.14%
2022/09/06	1.2	191.30	0	0.00	192.50	1.2	4,433	0.03%
2022/09/05	5.1	186.05	0	0.00	190.00	5.1	4,447	0.11%
2022/09/02	5.5	189.06	0	0.00	188.50	5.5	4,427	0.12%
2022/09/01	7.3	192.20	0.1	193.36	193.00	7.2	4,365	0.17%
2022/08/31	5.3	197.49	0.1	199.50	197.00	5.3	4,317	0.12%
2022/08/30	0.5	200.10	0	0.00	200.50	0.5	4,272	0.01%
2022/08/29	29.4	203.63	0	0.00	199.00	29.4	4,211	0.70%
2022/08/26	0	220.50	0	0.00	220.00	0	4,053	0.00%
2022/08/25	1	213.04	1	215.50	215.50	0	4,054	0.00%
2022/08/24	6	211.83	0	212.50	212.00	6	4,085	0.15%
2022/08/23	3.1	212.87	0	0.00	213.00	3.1	4,197	0.07%
2022/08/22	0	217.27	0	0.00	217.50	0	4,231	0.00%
2022/08/19	1.1	218.16	0	0.00	219.00	1.1	4,286	0.03%
2022/08/18	4.1	220.55	1	222.00	222.00	3.1	4,344	0.07%
2022/08/17	0.1	223.66	0	0.00	225.00	0.1	4,365	0.00%
2022/08/16	0	223.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	1.3	226.08	7	226.43	226.00	-5.7	4,379	-0.13%
2022/08/12	2.2	221.18	7	222.50	223.50	-4.8	4,390	-0.11%
2022/08/11	12.4	218.55	0	0.00	218.50	12.4	4,434	0.28%
2022/08/10	0.4	219.50	2	221.25	221.00	-1.6	4,526	-0.04%
2022/08/09	0.1	220.00	11	220.41	220.00	-10.9	4,579	-0.24%
2022/08/08	0	0.00	9	217.39	219.00	-9	4,631	-0.19%
2022/08/05	0.1	214.48	7.1	214.48	216.00	-7	4,738	-0.15%
2022/08/04	0.1	204.43	0	0.00	204.50	0.1	4,812	0.00%
2022/08/03	3.2	206.44	2	203.50	203.50	1.2	4,860	0.02%
2022/08/02	0.1	213.00	2	211.25	213.00	-1.9	4,917	-0.04%
2022/08/01	0	212.00	3	212.67	213.00	-3	4,891	-0.06%
2022/07/29	0	209.50	1.6	210.18	211.50	-1.5	4,887	-0.03%
2022/07/28	1	203.50	3.2	204.04	204.00	-2.2	4,848	-0.05%
2022/07/27	1	202.50	0.5	203.40	203.50	0.5	4,840	0.01%
2022/07/26	2	202.26	1	202.51	202.50	1	4,841	0.02%
2022/07/25	3.1	198.69	1.5	198.66	199.00	1.7	4,789	0.03%
2022/07/22	0	0.00	2	199.01	201.00	-2	4,782	-0.04%
2022/07/21	0.4	194.69	0	0.00	197.00	0.4	4,763	0.01%
2022/07/20	1	190.98	0	0.00	191.00	1	4,751	0.02%
2022/07/19	1	191.97	0	0.00	187.50	1	4,705	0.02%
2022/07/18	0.2	186.80	0	0.00	186.50	0.2	4,586	0.00%
2022/07/15	0.5	185.44	0	0.00	185.50	0.5	4,556	0.01%
2022/07/14	1	190.50	0	0.00	192.50	1	4,501	0.02%
2022/07/13	1.1	190.53	1	190.50	190.00	0.1	4,479	0.00%
2022/07/12	0.1	188.19	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	0.2	192.88	0	0.00	192.00	0.2	4,403	0.00%
2022/07/07	0	0.00	2	191.00	192.00	-2	4,320	-0.05%
2022/07/06	1	191.50	10	190.50	190.50	-9	4,299	-0.21%
2022/07/05	4.1	189.39	0	0.00	191.00	4.1	4,257	0.10%
2022/07/04	6.5	186.90	0	0.00	188.00	6.5	4,221	0.15%
2022/07/01	24.4	193.53	5	194.00	189.00	19.4	4,171	0.47%
2022/06/30	1.3	209.92	0	0.00	208.50	1.3	3,982	0.03%
2022/06/29	1	215.00	1	215.50	217.00	0	3,968	0.00%
2022/06/28	0.3	214.50	0.1	215.50	214.50	0.2	3,951	0.00%
2022/06/27	1	208.00	1	213.50	212.50	0	3,931	0.00%
2022/06/24	1	204.00	0.2	207.50	205.00	0.8	3,893	0.02%
2022/06/23	0.2	201.00	0.1	200.50	203.00	0.1	3,881	0.00%
2022/06/22	1.5	204.89	0	0.00	202.50	1.5	3,856	0.04%
2022/06/21	0.1	220.50	3.3	222.23	224.50	-3.2	3,795	-0.08%
2022/06/20	1.2	218.87	0	0.00	216.00	1.2	3,762	0.03%
2022/06/17	1.9	219.97	0	0.00	218.50	1.9	3,721	0.05%
2022/06/16	0	0.00	0.2	229.00	227.00	-0.2	3,682	-0.01%
2022/06/15	0	0.00	1.5	226.28	226.50	-1.5	3,657	-0.04%
2022/06/14	1.3	218.22	1	216.50	217.50	0.3	3,667	0.01%
2022/06/13	0.3	222.17	0	0.00	221.00	0.3	3,692	0.01%
2022/06/10	0.2	225.00	0	0.00	223.50	0.2	3,695	0.01%
2022/06/09	0.3	229.40	0	0.00	228.50	0.3	3,678	0.01%
2022/06/08	0	0.00	6	226.25	231.00	-6	3,669	-0.16%
2022/06/07	1.2	220.85	4	223.25	223.00	-2.8	3,673	-0.08%
2022/06/06	0.1	222.18	10	222.95	222.50	-9.9	3,685	-0.27%
2022/06/02	1	218.50	1	224.00	222.50	0	3,741	0.00%
2022/06/01	0.3	222.60	0	0.00	222.50	0.3	3,777	0.01%
2022/05/31	0.4	221.11	4.7	219.08	225.00	-4.3	3,766	-0.11%
2022/05/30	2.3	215.41	1	215.50	215.50	1.3	3,614	0.03%
2022/05/27	0	0.00	2	206.75	210.00	-2	3,562	-0.06%
2022/05/26	2.2	201.33	0	0.00	199.00	2.2	3,544	0.06%
2022/05/25	0.1	204.50	0	0.00	204.50	0.1	3,542	0.00%
2022/05/24	1.2	204.92	0.5	205.50	202.50	0.7	3,533	0.02%
2022/05/23	1.1	205.52	0	0.00	205.50	1.1	3,531	0.03%
2022/05/20	0.2	205.91	0	0.00	205.00	0.2	3,521	0.01%
2022/05/19	1.2	201.33	2	201.75	204.50	-0.8	3,476	-0.02%
2022/05/18	1.3	207.42	1	199.00	207.00	0.3	3,413	0.01%
2022/05/17	2.6	194.88	0	0.00	194.50	2.6	3,293	0.08%
2022/05/16	0.3	192.68	2	192.75	193.00	-1.7	3,230	-0.05%
2022/05/13	3.7	195.22	1	191.50	192.50	2.7	3,176	0.08%
2022/05/12	12.8	203.63	3	200.50	199.50	9.8	3,064	0.32%
2022/05/11	7.3	211.55	0	0.00	212.50	7.3	2,992	0.25%
2022/05/10	11.7	215.31	0	0.00	215.50	11.7	2,941	0.40%
2022/05/09	1.5	226.85	0	0.00	225.00	1.5	2,834	0.05%
2022/05/06	0.2	236.07	0	0.00	236.50	0.2	2,866	0.01%
2022/05/05	1	243.50	1.1	247.90	242.00	-0.1	2,894	0.00%
2022/05/03	0.2	236.00	0	0.00	239.00	0.2	2,911	0.01%
2022/04/28	0.1	234.06	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	0.2	235.27	0	0.00	234.50	0.2	2,906	0.01%
2022/04/26	11	235.05	0	241.50	245.00	11	2,883	0.38%
2022/04/25	10.4	238.02	0	0.00	236.50	10.4	2,859	0.36%
2022/04/22	5.2	241.73	0	0.00	242.50	5.2	2,844	0.18%
2022/04/21	0	0.00	2	248.75	246.50	-2	2,945	-0.07%
2022/04/20	2.1	241.67	0	0.00	243.50	2.1	2,951	0.07%
2022/04/19	1	248.50	0	0.00	247.50	1	2,947	0.03%
2022/04/18	4	244.00	0	0.00	247.00	4	2,954	0.14%
2022/04/15	4.8	247.25	0	0.00	247.00	4.8	2,954	0.16%
2022/04/14	0.4	251.75	7	253.14	254.00	-6.6	2,959	-0.22%
2022/04/13	0.1	247.50	0	0.00	248.50	0.1	2,963	0.00%
2022/04/12	0	0.00	1	245.50	245.50	-1	2,974	-0.03%
2022/04/11	6.7	245.83	2	242.00	242.00	4.7	2,936	0.16%
2022/04/08	0.1	254.48	0	0.00	253.00	0.1	2,900	0.00%
2022/04/07	1.2	257.00	1	256.50	256.00	0.2	2,895	0.01%
2022/04/06	0.5	260.00	3.2	259.00	260.00	-2.7	2,863	-0.09%
2022/04/01	0.1	252.16	0	0.00	253.00	0.1	2,840	0.00%
2022/03/31	0.1	255.00	0	0.00	253.50	0.1	2,804	0.00%
2022/03/30	0	0.00	5	254.20	254.00	-5	2,771	-0.18%
2022/03/29	0	0.00	5	248.90	251.00	-5	2,750	-0.18%
2022/03/28	8.3	241.69	1	241.50	242.00	7.3	2,734	0.27%
2022/03/23	1	254.00	6	252.67	255.00	-5	2,740	-0.18%
2022/03/21	1.1	248.15	8	249.75	248.50	-6.9	2,746	-0.25%
2022/03/18	0	0.00	12	244.96	246.00	-12	2,746	-0.44%
2022/03/17	0	0.00	0.1	243.00	241.00	-0.1	2,705	0.00%
2022/03/16	1.5	225.87	0.3	230.50	230.00	1.3	2,639	0.05%
2022/03/15	0.2	234.41	0.1	234.00	233.00	0.1	2,590	0.00%
2022/03/14	0	238.88	0	0.00	238.50	0	2,565	0.00%
2022/03/11	1.5	240.26	0	240.00	238.50	1.5	2,591	0.06%
2022/03/10	0	243.00	0	0.00	244.50	0	2,582	0.00%
2022/03/09	0.2	235.87	0	237.00	235.00	0.2	2,554	0.01%
2022/03/08	24.9	233.76	1	231.50	232.50	23.9	2,547	0.94%
2022/03/07	4.1	243.80	0	0.00	240.50	4.1	2,507	0.16%
2022/03/04	0.3	253.19	0	0.00	251.00	0.3	2,550	0.01%
2022/03/03	1.1	258.48	0	0.00	258.50	1.1	2,532	0.04%
2022/03/02	0	0.00	2	259.50	258.00	-2	2,546	-0.08%
2022/03/01	0	0.00	5	260.00	260.50	-5	2,552	-0.20%
2022/02/25	4.7	254.82	1	254.00	251.00	3.7	2,518	0.15%
2022/02/24	20.1	260.42	2	260.50	258.50	18.1	2,456	0.74%
2022/02/23	1.1	263.96	0	0.00	263.00	1.1	2,457	0.04%
2022/02/22	1.7	258.96	3	258.50	259.00	-1.3	2,444	-0.05%
2022/02/21	0	261.50	0	0.00	264.00	0	2,447	0.00%
2022/02/18	4.1	263.27	0	0.00	263.00	4.1	2,463	0.17%
2022/02/17	0.1	266.83	0	0.00	267.50	0.1	2,471	0.01%
2022/02/16	0.1	269.07	0.2	270.50	269.00	-0.1	2,479	0.00%
2022/02/15	0	0.00	1.7	270.09	269.00	-1.7	2,477	-0.07%
2022/02/14	0.6	264.77	1.5	267.00	266.50	-1	2,459	-0.04%
2022/02/11	0	0.00	22	270.48	272.50	-22	2,522	-0.87%
2022/02/10	0	265.00	1.1	265.36	269.00	-1.1	2,503	-0.04%
2022/02/09	2	260.50	16	263.25	263.50	-14	2,490	-0.56%
2022/02/08	2	261.50	12.5	260.10	260.50	-10.5	2,468	-0.42%
2022/02/07	0.1	251.22	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	0	250.50	0	0.00	251.50	0	2,421	0.00%
2022/01/25	0.6	243.58	4	242.13	244.00	-3.4	2,430	-0.14%
2022/01/24	1	247.00	3	248.50	248.00	-2	2,437	-0.08%
2022/01/21	1.4	251.52	0	253.00	252.50	1.3	2,455	0.05%
2022/01/20	1	256.50	0	0.00	257.50	1	2,497	0.04%
2022/01/19	0.6	254.86	0	0.00	257.50	0.6	2,593	0.02%
2022/01/18	3	256.50	6	258.08	256.50	-3	2,641	-0.11%
2022/01/17	2.2	250.44	0	0.00	252.00	2.2	2,611	0.09%
2022/01/14	14.8	255.49	0.1	251.50	253.00	14.7	2,613	0.56%
2022/01/13	0.1	271.00	3.2	272.59	271.00	-3.1	2,563	-0.12%
2022/01/11	0	262.00	0	0.00	266.50	0	2,560	0.00%
2022/01/10	3	261.50	0	0.00	261.50	3	2,588	0.12%
2022/01/07	1	264.50	1	264.50	265.00	0	2,613	0.00%
2022/01/05	2	266.95	3.2	267.28	268.50	-1.2	2,634	-0.04%
2022/01/04	0	265.29	7	264.71	264.00	-7	2,687	-0.26%
2022/01/03	2	268.00	3.1	270.63	268.00	-1.1	2,713	-0.04%
2021/12/30	0	263.08	0.7	267.72	263.50	-0.7	2,759	-0.03%
2021/12/29	0	0.00	2.3	262.70	266.00	-2.3	2,824	-0.08%
2021/12/28	2	264.00	6.1	259.55	264.00	-4.1	2,916	-0.14%
2021/12/24	2	254.25	6	255.50	255.00	-4	2,979	-0.13%
2021/12/23	0	251.00	0.2	251.83	252.50	-0.1	3,031	0.00%
2021/12/22	0	0.00	1	250.50	251.00	-1	3,129	-0.03%
2021/12/21	2	250.00	0	0.00	250.50	2	3,215	0.06%
2021/12/20	0	250.63	0	0.00	249.50	0	3,277	0.00%
2021/12/17	0	252.00	0	0.00	254.50	0	3,279	0.00%
2021/12/16	1	250.49	0	0.00	251.50	1	3,319	0.03%
2021/12/15	1	249.98	2.1	250.70	250.50	-1.1	3,475	-0.03%
2021/12/14	0.1	251.22	0	0.00	250.00	0.1	3,602	0.00%
2021/12/13	7	257.57	2	259.49	255.50	5	3,639	0.14%
2021/12/10	0.1	257.03	0	0.00	256.50	0.1	3,666	0.00%
2021/12/09	0	257.00	2.3	257.93	259.50	-2.3	3,716	-0.06%
2021/12/08	0	261.50	0	0.00	263.50	0	3,728	0.00%
2021/12/07	0.4	255.99	1	253.68	260.00	-0.6	3,755	-0.02%
2021/12/06	1.2	253.91	0	0.00	256.50	1.2	3,734	0.03%
2021/12/03	2.2	256.20	0.1	256.00	255.50	2.2	3,747	0.06%
2021/11/30	1.1	247.86	3	246.17	247.00	-2	3,776	-0.05%
2021/11/29	1	243.41	0.1	243.00	242.00	1	3,714	0.03%
2021/11/26	1.2	245.12	0	0.00	243.00	1.2	3,725	0.03%
2021/11/25	0.4	247.69	2	247.00	247.00	-1.6	3,755	-0.04%
2021/11/24	1.2	247.10	1	246.00	246.50	0.2	3,781	0.01%
2021/11/23	0	247.00	0	0.00	246.00	0	3,824	0.00%
2021/11/22	1.3	245.08	0	0.00	246.00	1.3	3,856	0.03%
2021/11/19	0.3	252.49	0	0.00	251.00	0.3	3,845	0.01%
2021/11/18	0.1	254.85	0.1	254.57	253.50	0	3,865	0.00%
2021/11/17	2	250.00	0	0.00	251.00	2	3,890	0.05%
2021/11/16	1	251.00	3	252.50	252.00	-2	3,946	-0.05%
2021/11/15	0.3	249.76	0	0.00	248.50	0.3	3,973	0.01%
2021/11/12	2.2	252.15	3	251.50	252.00	-0.8	3,980	-0.02%
2021/11/11	0	258.50	0	256.50	257.50	0	3,977	0.00%
2021/11/10	0.5	254.15	0	0.00	251.00	0.5	3,994	0.01%
2021/11/09	4	259.25	0.1	262.00	260.50	4	3,934	0.10%
2021/11/08	0.1	260.69	0	262.00	261.50	0.1	3,916	0.00%
2021/11/05	1.1	264.05	1	264.02	265.00	0	3,930	0.00%
2021/11/04	1.1	260.00	0.5	262.41	260.50	0.6	3,976	0.01%
2021/11/03	0.1	262.94	1.1	262.64	263.00	-1	3,970	-0.02%
2021/11/02	0.3	269.50	0	0.00	269.50	0.3	3,941	0.01%
2021/11/01	1.1	271.94	1.1	271.37	275.00	0	3,937	0.00%
2021/10/29	7.3	266.11	1	264.50	266.00	6.3	3,933	0.16%
2021/10/28	3.3	266.99	9.4	268.53	268.50	-6.1	3,907	-0.15%
2021/10/27	1	261.55	1.5	259.07	270.50	-0.5	3,886	-0.01%
2021/10/26	1	256.99	3.1	255.53	256.00	-2.1	3,841	-0.05%
2021/10/25	1	244.00	1	245.00	245.00	0	3,791	0.00%
2021/10/22	1	241.00	0	0.00	242.00	1	3,811	0.03%
2021/10/21	4.3	242.41	2.8	244.49	244.00	1.5	3,820	0.04%
2021/10/20	0.1	241.00	3	240.50	240.50	-3	3,778	-0.08%
2021/10/19	0.3	238.00	9	238.72	237.50	-8.8	3,754	-0.23%
2021/10/18	2	236.50	6	237.92	234.50	-4	3,757	-0.11%
2021/10/15	0	0.00	8.1	234.26	233.50	-8.1	3,749	-0.22%
2021/10/14	1	228.51	1	228.50	229.50	0	3,758	0.00%
2021/10/13	1	229.03	10	232.40	231.50	-9	3,751	-0.24%
2021/10/12	4.4	229.75	6	234.58	234.00	-1.7	3,741	-0.04%
2021/10/08	2	237.25	1	233.57	236.00	1	3,674	0.03%
2021/10/07	0.1	234.50	0	0.00	234.00	0.1	3,663	0.00%
2021/10/06	0.3	227.00	0	227.00	226.50	0.3	3,629	0.01%
2021/10/05	6.1	227.66	0	0.00	229.50	6.1	3,560	0.17%
2021/10/04	0.1	237.50	0.1	238.50	235.00	0	3,478	0.00%
2021/10/01	7.1	236.61	0	0.00	237.00	7.1	3,467	0.20%
2021/09/30	0	0.00	0	245.00	246.00	0	3,463	0.00%
2021/09/29	1.6	241.26	2	238.50	240.00	-0.4	3,420	-0.01%
2021/09/28	0	245.50	0.1	246.00	246.00	-0.1	3,350	0.00%
2021/09/27	5.5	246.21	0	247.50	247.00	5.5	3,282	0.17%
2021/09/24	1.1	252.06	2	253.00	252.00	-0.9	3,225	-0.03%
2021/09/23	3.2	253.50	8	253.94	254.00	-4.8	3,224	-0.15%
2021/09/22	22.5	244.96	8	244.19	249.00	14.5	3,187	0.46%
2021/09/17	4.4	257.97	3	261.83	255.50	1.4	3,037	0.05%
2021/09/16	1.5	276.62	0.2	274.50	268.50	1.3	2,934	0.04%
2021/09/15	5.6	275.07	4	274.75	277.00	1.6	2,905	0.06%
2021/09/14	1	274.50	2.3	279.61	281.00	-1.3	2,919	-0.04%
2021/09/13	2.2	273.41	1	274.50	272.00	1.2	2,904	0.04%
2021/09/10	0.2	267.83	0.4	268.00	266.50	-0.3	2,905	-0.01%
2021/09/09	0	258.75	0.2	264.50	264.50	-0.2	2,908	-0.01%
2021/09/08	1.1	254.05	1.1	256.39	259.50	0	2,933	0.00%
2021/09/07	2	258.25	0.1	257.38	258.00	1.9	2,979	0.06%
2021/09/06	1.5	251.16	2	253.25	253.50	-0.5	2,971	-0.02%
2021/09/03	0.6	257.03	0.1	257.50	256.50	0.6	2,932	0.02%
2021/09/02	0.2	259.91	3	258.00	259.50	-2.8	2,896	-0.10%
2021/09/01	0.6	262.04	0	0.00	260.50	0.6	2,859	0.02%
2021/08/31	0.2	262.78	0	0.00	266.50	0.2	2,830	0.01%
2021/08/30	2.5	263.83	1.2	265.04	266.00	1.3	2,786	0.05%
2021/08/27	1.1	261.23	1.3	260.46	263.00	-0.2	2,752	-0.01%
2021/08/26	1.2	252.67	1.5	252.77	254.00	-0.3	2,699	-0.01%
2021/08/25	0.9	245.01	0.4	244.67	244.50	0.5	2,681	0.02%
2021/08/24	1.1	245.55	2	245.75	247.00	-0.9	2,668	-0.03%
2021/08/23	0.2	242.25	0.9	242.03	243.50	-0.7	2,664	-0.02%
2021/08/20	1.1	232.95	1.8	232.71	233.00	-0.7	2,642	-0.02%
2021/08/19	2.2	226.89	7	224.36	225.50	-4.8	2,700	-0.18%
2021/08/18	1	230.00	0.4	231.19	231.00	0.6	2,684	0.02%
2021/08/17	0.1	225.00	7.1	227.49	226.50	-7	2,666	-0.26%
2021/08/16	0.2	228.33	0.6	228.69	227.00	-0.4	2,675	-0.02%
2021/08/13	2.1	230.56	0	0.00	233.00	2.1	2,676	0.08%
2021/08/12	2.1	229.50	0	0.00	229.50	2.1	2,677	0.08%
2021/08/11	0.1	229.86	1.1	228.36	230.00	-1	2,714	-0.04%
2021/08/10	0	0.00	0.4	228.50	227.50	-0.4	2,750	-0.01%
2021/08/09	1.1	214.13	0	0.00	221.00	1.1	2,773	0.04%
2021/08/06	2	215.77	1	220.00	218.00	1	2,805	0.04%
2021/08/05	1.7	221.58	0	0.00	218.50	1.7	2,843	0.06%
2021/08/04	3.4	233.74	1	235.00	236.00	2.4	2,920	0.08%
2021/08/03	7.2	232.99	2.1	234.22	234.00	5.1	2,908	0.18%
2021/08/02	1	235.50	2	235.00	237.00	-1	2,898	-0.03%
2021/07/30	5	228.30	0.5	231.02	231.50	4.5	2,857	0.16%
2021/07/29	0	0.00	1	224.00	224.00	-1	2,820	-0.04%
2021/07/28	54.3	216.93	2	217.50	218.50	52.3	2,821	1.85%
2021/07/27	31	221.21	0.1	222.00	220.00	31	2,841	1.09%
2021/07/26	9	224.83	0	0.00	224.00	9	2,818	0.32%
2021/07/23	0	0.00	0	222.00	222.50	0	2,819	0.00%
2021/07/22	5	217.81	0	0.00	219.00	5	2,813	0.18%
2021/07/20	13	214.15	0.3	217.00	214.00	12.7	2,806	0.45%
2021/07/19	9.1	217.46	0.2	219.25	221.00	8.9	2,792	0.32%
2021/07/16	0	0.00	0.1	220.00	221.00	-0.1	2,807	0.00%
2021/07/13	0.2	214.00	0	0.00	216.00	0.2	2,841	0.01%
2021/07/12	0	0.00	1.3	209.78	211.00	-1.3	2,854	-0.04%
2021/07/09	1	207.50	0	0.00	208.50	1	2,865	0.03%
2021/07/08	0	0.00	1	211.99	212.50	-1	2,878	-0.04%
2021/07/07	0	0.00	1.6	209.56	210.00	-1.6	2,862	-0.06%
2021/07/06	0	0.00	1	207.00	208.50	-1	2,845	-0.04%
2021/07/05	0	0.00	0.3	205.00	207.00	-0.3	2,847	-0.01%
2021/07/02	0	0.00	0.4	201.75	201.50	-0.4	2,844	-0.01%
2021/07/01	16	201.00	1.2	200.83	201.00	14.8	2,838	0.52%
2021/06/30	38.2	201.99	1	202.50	202.50	37.2	2,836	1.31%
2021/06/29	0	0.00	1.4	202.57	202.50	-1.4	2,812	-0.05%
2021/06/28	0.3	205.50	4	206.50	204.00	-3.7	2,818	-0.13%
2021/06/24	2.1	208.76	1	208.50	210.00	1.1	2,848	0.04%
2021/06/22	1	201.50	3	202.50	201.50	-2	2,813	-0.07%
2021/06/21	0	200.00	0	0.00	200.50	0	2,784	0.00%
2021/06/18	0	0.00	0.2	201.70	200.50	-0.2	2,756	-0.01%
2021/06/17	1.2	199.25	0	0.00	200.50	1.2	2,733	0.04%
2021/06/16	4.4	201.57	0	0.00	200.00	4.4	2,765	0.16%
2021/06/11	0.1	207.00	0	0.00	207.00	0.1	2,757	0.00%
2021/06/10	1.1	204.50	0	0.00	204.50	1.1	2,828	0.04%
2021/06/09	0	203.00	0	0.00	203.00	0	2,867	0.00%
2021/06/08	0	205.00	0	0.00	204.00	0	2,930	0.00%
2021/06/07	0	0.00	3	201.83	204.50	-3	3,054	-0.10%
2021/06/02	0	205.00	0	0.00	205.00	0	3,119	0.00%
2021/05/31	0	0.00	1	206.00	208.50	-1	3,177	-0.03%
2021/05/28	1.3	210.11	70	209.04	209.50	-68.7	3,176	-2.16%
2021/05/27	2	204.75	24	208.33	212.50	-22	3,200	-0.69%
2021/05/26	0	0.00	10	205.50	205.50	-10	3,171	-0.32%
2021/05/24	1	209.00	3.1	206.55	209.00	-2.1	3,225	-0.07%
2021/05/21	0	0.00	17	205.53	205.50	-17	3,272	-0.52%
2021/05/20	1	202.00	1.3	201.31	202.00	-0.3	3,300	-0.01%
2021/05/19	1	201.50	2	201.01	201.50	-1	3,320	-0.03%
2021/05/18	1	196.00	0.1	195.00	197.00	0.9	3,312	0.03%
2021/05/17	0.3	187.83	55.8	188.85	187.00	-55.5	3,341	-1.66%
2021/05/14	0.4	196.00	1	197.94	195.50	-0.6	3,290	-0.02%
2021/05/13	0	185.50	1.2	184.66	186.00	-1.2	3,255	-0.04%
2021/05/12	36.2	184.93	1	194.50	188.00	35.2	3,211	1.10%
2021/05/11	0	0.00	4.2	201.93	200.00	-4.2	3,143	-0.13%
2021/05/10	1	203.50	1	203.00	203.50	0	3,173	0.00%
2021/05/07	2	203.50	2.2	201.91	203.50	-0.2	3,218	-0.01%
2021/05/06	5	200.00	5	200.20	200.00	0	3,268	0.00%
2021/05/05	2	198.50	2	199.75	198.00	0	3,279	0.00%
2021/05/04	7	196.43	3	197.83	197.50	4	3,318	0.12%
2021/05/03	0	201.50	1.3	199.20	197.50	-1.2	3,288	-0.04%
2021/04/29	0	0.00	2.3	200.94	202.00	-2.3	3,296	-0.07%
2021/04/28	0.1	200.50	0	0.00	201.00	0.1	3,293	0.00%
2021/04/27	0.1	202.00	0	0.00	202.00	0.1	3,340	0.00%
2021/04/26	1.1	199.68	4.2	201.11	203.00	-3.1	3,364	-0.09%
2021/04/23	0	0.00	1	201.00	204.00	-1	3,348	-0.03%
2021/04/22	0	0.00	3	199.50	200.50	-3	3,343	-0.09%
2021/04/21	3	198.83	0	0.00	199.50	3	3,344	0.09%
2021/04/20	1.1	203.09	0	0.00	204.00	1.1	3,345	0.03%
2021/04/19	1.1	207.00	0	0.00	205.50	1.1	3,349	0.03%
2021/04/16	2.3	206.30	2.1	209.94	210.00	0.2	3,339	0.01%
2021/04/15	0	0.00	0.1	205.50	209.50	-0.1	3,312	0.00%
2021/04/14	5	204.60	0.3	203.83	204.50	4.7	3,315	0.14%
2021/04/13	0.1	203.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	0	0.00	1.1	202.95	202.50	-1.1	3,328	-0.03%
2021/04/09	0	0.00	1.1	198.59	199.50	-1.1	3,313	-0.03%
2021/04/08	0	0.00	0.1	198.00	198.00	-0.1	3,323	0.00%
2021/04/07	1.1	198.02	2.1	197.05	199.00	-1.1	3,311	-0.03%
2021/04/06	0	0.00	1.1	198.52	199.50	-1.1	3,322	-0.03%
2021/04/01	0	196.00	1.1	196.05	197.00	-1.1	3,324	-0.03%
2021/03/31	3.1	197.02	0	0.00	197.00	3.1	3,311	0.09%
2021/03/30	0.1	198.50	4	194.76	199.50	-4	3,300	-0.12%
2021/03/26	2	190.50	2	190.74	191.50	0	3,253	0.00%
2021/03/25	1	183.50	0	0.00	184.00	1	3,226	0.03%
2021/03/22	5	183.00	0	0.00	183.00	5	3,407	0.15%
2021/03/19	18	185.25	0	0.00	187.00	18	3,450	0.52%
2021/03/18	8.1	191.74	13	192.19	190.50	-4.9	3,397	-0.14%
2021/03/16	16	192.50	5	190.50	191.50	11	3,358	0.33%
2021/03/15	1	184.00	2.2	186.86	187.50	-1.2	3,283	-0.04%
2021/03/12	22.2	182.11	0.3	182.50	182.50	21.9	3,274	0.67%
2021/03/11	26.5	187.05	7.3	185.53	190.00	19.3	3,243	0.59%
2021/03/10	0	0.00	10	176.30	177.00	-10	3,150	-0.32%
2021/03/08	0	0.00	2	172.00	170.50	-2	3,188	-0.06%
2021/03/05	12.2	167.60	0	0.00	170.00	12.2	3,183	0.38%
2021/03/04	10	171.00	0	0.00	172.00	10	3,274	0.31%
2021/03/03	4.1	170.56	0	0.00	174.50	4.1	3,253	0.13%
2021/03/02	13	171.38	5.6	171.93	170.00	7.4	3,271	0.23%
2021/02/26	58.1	173.84	0	0.00	172.00	58.1	3,289	1.77%
2021/02/25	6.1	180.49	6	180.00	180.50	0.1	3,211	0.00%
2021/02/24	6	176.33	4	177.13	176.50	2	3,174	0.06%
2021/02/23	5	175.50	8	174.81	175.50	-3	3,173	-0.10%
2021/02/22	1	171.00	0	0.00	170.50	1	3,131	0.03%
2021/02/19	4	173.25	2	175.00	174.50	2	3,113	0.06%
2021/02/18	1	173.50	2	173.50	173.50	-1	3,103	-0.03%
2021/02/17	4.2	172.62	18.2	172.69	172.50	-14	3,111	-0.45%
2021/02/05	2	162.53	0	0.00	164.00	2	3,069	0.07%
2021/02/04	2	164.00	4	164.63	164.00	-2	3,084	-0.06%
2021/02/03	0	0.00	1	161.00	162.50	-1	3,148	-0.03%
2021/02/02	8	161.44	2	160.75	163.00	6	3,212	0.19%
2021/02/01	1	157.97	6	151.50	158.00	-5	3,256	-0.15%
2021/01/29	1.1	156.94	3.1	155.00	155.00	-2	3,225	-0.06%
2021/01/28	2	158.76	1	162.00	159.50	1	3,181	0.03%
2021/01/27	1.1	162.50	1	163.00	161.00	0.1	3,165	0.00%
2021/01/26	13.6	163.56	5	163.00	162.50	8.6	3,166	0.27%
2021/01/25	0	167.00	0	0.00	169.00	0	3,146	0.00%
2021/01/22	0	167.50	0	0.00	168.00	0	3,163	0.00%
2021/01/21	0.1	167.50	3	168.50	166.50	-2.9	3,161	-0.09%
2021/01/20	0.2	168.00	0	0.00	168.00	0.2	3,168	0.00%
2021/01/19	3.1	169.97	1	173.00	168.50	2.1	3,126	0.07%
2021/01/18	0	169.00	8	167.88	168.50	-8	3,139	-0.25%
2021/01/15	0	0.00	1	171.98	170.00	-1	3,263	-0.03%
2021/01/14	2	173.25	1.2	174.91	172.50	0.9	3,253	0.03%
2021/01/13	0.4	171.00	0	0.00	172.00	0.4	3,264	0.01%
2021/01/12	1.1	166.27	0.1	168.50	168.00	1.1	3,258	0.03%
2021/01/11	1.3	168.14	0	0.00	170.00	1.3	3,275	0.04%
2021/01/07	1.3	167.00	1	169.00	169.00	0.3	3,297	0.01%
2021/01/06	1	166.05	119	166.83	165.50	-118	3,312	-3.56%	大賣/鉅額交易
2021/01/05	0	0.00	1	166.00	166.00	-1	3,283	-0.03%
2021/01/04	2	168.00	108.1	167.07	167.50	-106.1	3,328	-3.19%	大賣/鉅額交易
2020/12/31	0	0.00	4.2	167.99	168.00	-4.2	3,340	-0.13%
2020/12/30	0.5	165.80	0.5	165.90	167.00	0	3,336	0.00%
2020/12/29	0	0.00	8	165.50	165.50	-8	3,378	-0.24%
2020/12/28	0.8	163.00	0	0.00	162.50	0.8	3,388	0.02%
2020/12/25	0	0.00	6	161.33	160.00	-6	3,397	-0.18%
2020/12/24	0	0.00	0.3	161.00	160.50	-0.3	3,406	-0.01%
2020/12/23	1.3	160.20	0	0.00	159.50	1.3	3,406	0.04%
2020/12/21	0	0.00	1.1	165.00	166.00	-1.1	3,468	-0.03%
2020/12/18	0	162.50	0.2	163.50	164.00	-0.2	3,452	0.00%
2020/12/17	1	165.00	9	164.22	165.00	-8	3,448	-0.23%
2020/12/16	0	0.00	6.9	159.73	163.00	-6.9	3,394	-0.20%
2020/12/15	2	155.00	9	157.39	158.00	-7	3,358	-0.21%
2020/12/14	4	152.50	6	152.00	152.00	-2	3,308	-0.06%
2020/12/11	2.1	155.24	1	154.00	155.00	1.1	3,331	0.03%
2020/12/10	4	154.76	2	154.50	155.00	2	3,325	0.06%
2020/12/09	0.2	156.33	0	0.00	156.50	0.2	3,328	0.00%
2020/12/08	3.2	155.54	4	155.88	156.50	-0.8	3,334	-0.02%
2020/12/07	11.3	157.25	5	158.50	158.50	6.3	3,319	0.19%
2020/12/04	5	159.00	5	160.50	159.00	0	3,319	0.00%
2020/12/03	7	157.36	1	157.50	158.00	6	3,312	0.18%
2020/12/02	0.1	161.50	2	160.75	161.50	-1.9	3,272	-0.06%
2020/12/01	0	0.00	1	158.00	159.50	-1	3,270	-0.03%
2020/11/30	5.9	158.03	0	0.00	156.00	5.9	3,307	0.18%
2020/11/27	0.4	160.57	1	161.50	160.50	-0.7	3,218	-0.02%
2020/11/26	0.7	161.46	1	159.50	162.50	-0.3	3,235	-0.01%
2020/11/25	2.1	159.76	5	162.00	159.50	-2.9	3,236	-0.09%
2020/11/24	1	166.49	2	166.50	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	1	165.50	166.00	-1	3,218	-0.03%
2020/11/20	10.1	163.01	1	163.00	163.00	9.1	3,194	0.28%
2020/11/19	0.2	165.75	0.1	166.00	166.00	0.1	3,192	0.00%
2020/11/18	0.2	165.00	5.1	165.11	166.00	-5	3,181	-0.16%
2020/11/17	0.5	166.50	0	163.50	167.50	0.5	3,186	0.01%
2020/11/16	2.3	162.35	4	161.00	163.00	-1.7	3,264	-0.05%
2020/11/13	0.1	158.50	0	0.00	159.00	0.1	3,280	0.00%
2020/11/12	1.3	161.19	10.1	160.94	161.00	-8.8	3,297	-0.27%
2020/11/11	3	161.83	5.8	160.60	161.50	-2.8	3,331	-0.09%
2020/11/10	1.2	159.33	1	157.70	159.00	0.2	3,315	0.01%
2020/11/09	1	157.00	3	154.01	154.50	-2	3,515	-0.06%
2020/11/06	0.5	149.00	3	149.47	150.00	-2.5	3,446	-0.07%
2020/11/05	1	147.00	0	0.00	147.50	1	3,442	0.03%
2020/11/04	0.1	146.50	0	0.00	147.00	0.1	3,437	0.00%
2020/11/03	0.1	141.50	0	0.00	144.00	0.1	3,413	0.00%
2020/11/02	0.4	140.50	0	0.00	141.00	0.4	3,420	0.01%
2020/10/29	2	139.50	0	0.00	139.50	2	3,425	0.06%
2020/10/28	0	0.00	0.2	140.50	140.00	-0.2	3,451	0.00%
2020/10/27	0	0.00	0	142.50	143.50	0	3,432	0.00%
2020/10/26	0.4	144.00	3.1	144.49	145.00	-2.7	3,428	-0.08%
2020/10/23	1	142.50	12	141.83	144.00	-11	3,429	-0.32%
2020/10/22	1	137.00	0	0.00	138.00	1	3,337	0.03%
2020/10/21	0	0.00	2	139.00	139.00	-2	3,357	-0.06%
2020/10/20	3	138.17	7	138.36	139.00	-4	3,351	-0.12%
2020/10/16	1	136.00	10	136.20	135.50	-9	3,302	-0.27%
2020/10/14	0.1	134.50	0.5	134.50	135.00	-0.5	3,273	-0.01%
2020/10/13	0	0.00	7	135.00	134.50	-7	3,273	-0.21%
2020/10/12	1.3	135.23	14.1	136.53	137.00	-12.8	3,296	-0.39%
2020/10/08	0	0.00	4	134.75	135.00	-4	3,276	-0.12%
2020/10/07	1	133.50	1	134.00	133.50	0	3,285	0.00%
2020/10/06	0	0.00	13	133.85	134.00	-13	3,288	-0.40%
2020/10/05	4	129.75	4	132.25	131.50	0	3,281	0.00%
2020/09/30	0	131.00	7	131.00	131.00	-7	3,272	-0.21%
2020/09/29	0	0.00	14	129.39	129.50	-14	3,270	-0.43%
2020/09/28	0	0.00	1	127.00	128.50	-1	3,307	-0.03%
2020/09/25	22	127.00	0	0.00	126.50	22	3,337	0.66%
2020/09/24	9	126.22	5	128.00	126.00	4	3,338	0.12%
2020/09/23	1.2	130.50	4	130.75	130.50	-2.8	3,328	-0.09%
2020/09/22	5	130.70	0	0.00	130.50	5	3,371	0.15%
2020/09/21	1	134.50	10	134.40	135.00	-9	3,392	-0.27%
2020/09/18	0	0.00	1	132.50	133.50	-1	3,455	-0.03%
2020/09/17	2	132.00	2	133.00	132.00	0	3,453	0.00%
2020/09/16	0	0.00	4	132.13	134.00	-4	3,542	-0.11%
2020/09/15	0	0.00	1	130.00	130.00	-1	3,574	-0.03%
2020/09/11	0	130.00	3	128.67	130.00	-3	3,641	-0.08%
2020/09/10	2	129.50	0	0.00	129.00	2	3,660	0.05%
2020/09/09	3	129.67	23	130.00	130.50	-20	3,692	-0.54%
2020/09/08	0	0.00	4	131.63	132.00	-4	3,712	-0.11%
2020/09/07	0	0.00	27	130.39	130.50	-27	3,771	-0.72%
2020/09/04	1	129.00	2	130.50	129.00	-1	3,861	-0.03%
2020/09/03	3	131.83	15	131.87	131.50	-12	3,906	-0.31%
2020/09/02	1	129.00	4	128.13	129.00	-3	3,895	-0.08%
2020/09/01	20.2	128.62	0	0.00	127.50	20.2	3,896	0.52%
2020/08/31	5	130.50	0	0.00	129.50	5	3,876	0.13%
2020/08/28	0	0.00	1	133.00	132.50	-1	3,910	-0.03%
2020/08/27	1	134.00	3	133.33	134.00	-2	3,947	-0.05%
2020/08/25	0	0.00	4.2	135.72	135.50	-4.2	3,992	-0.10%
2020/08/24	6	132.50	0	0.00	132.50	6	4,025	0.15%
2020/08/21	26	133.79	5	134.99	134.00	21	4,066	0.52%
2020/08/20	20	132.20	5.6	134.82	132.50	14.4	4,057	0.35%
2020/08/19	0	0.00	1	138.00	138.00	-1	4,010	-0.02%
2020/08/18	7	137.64	7.1	136.19	135.00	-0.1	4,015	0.00%
2020/08/17	2	134.50	4	135.12	136.00	-2	3,968	-0.05%
2020/08/14	3	132.17	5	132.49	132.00	-2	3,941	-0.05%
2020/08/13	8.1	132.36	16.4	132.20	132.50	-8.3	3,878	-0.21%
2020/08/12	0.1	124.00	3	124.00	124.00	-3	3,659	-0.08%
2020/08/11	1.1	124.00	5	125.50	124.00	-3.9	3,675	-0.11%
2020/08/10	1	124.50	0	0.00	124.00	1	3,703	0.03%
2020/08/07	2	124.01	4	125.00	124.00	-2	3,759	-0.05%
2020/08/06	1	126.00	5	126.10	125.50	-4	3,797	-0.11%
2020/08/05	3	125.00	8.2	124.26	125.50	-5.2	3,807	-0.14%
2020/08/04	7	123.50	20	121.58	123.50	-13	3,846	-0.34%
2020/07/31	2	122.51	1	124.50	122.50	1	3,856	0.03%
2020/07/30	0	0.00	29	123.67	124.50	-29	3,937	-0.74%
2020/07/29	7	122.50	18	124.92	124.50	-11	4,001	-0.27%
2020/07/28	4	122.13	1	121.00	121.50	3	4,097	0.07%
2020/07/27	6	123.00	41	124.00	123.00	-35	4,199	-0.83%
2020/07/24	0.1	124.00	1	125.00	123.00	-1	4,329	-0.02%
2020/07/23	1	125.51	20	125.55	125.00	-19	4,354	-0.44%
2020/07/22	0	0.00	2	126.00	126.00	-2	4,390	-0.05%
2020/07/21	2	125.50	15	125.67	126.00	-13	4,420	-0.29%
2020/07/20	2	124.00	10	123.65	124.00	-8	4,438	-0.18%
2020/07/17	1	122.00	2	124.25	123.00	-1	4,487	-0.02%
2020/07/16	10	123.45	7	125.50	123.50	3	4,555	0.07%
2020/07/15	0	0.00	2	123.00	123.50	-2	4,552	-0.04%
2020/07/14	1	124.00	42	124.29	123.50	-41	4,603	-0.89%
2020/07/13	0.1	126.00	7	125.64	125.50	-6.9	4,666	-0.15%
2020/07/10	0	0.00	21	124.52	125.00	-21	4,750	-0.44%
2020/07/09	7	128.00	4	128.25	127.50	3	4,786	0.06%
2020/07/08	1	128.00	11	127.95	128.00	-10	4,801	-0.21%
2020/07/07	4	129.13	1	127.50	128.50	3	4,833	0.06%
2020/07/06	1	129.00	3	128.83	129.00	-2	4,848	-0.04%
2020/07/03	5	126.60	2	127.00	127.00	3	4,884	0.06%
2020/07/02	0	0.00	7	127.29	126.50	-7	5,019	-0.14%
2020/07/01	0	0.00	13	126.08	126.00	-13	5,153	-0.25%
2020/06/30	3	122.50	23	123.04	125.00	-20	5,173	-0.39%
2020/06/29	1	120.00	17	119.38	120.00	-16	5,268	-0.30%
2020/06/24	2	119.50	0	0.00	119.00	2	5,266	0.04%
2020/06/23	24	118.71	2	119.25	118.50	22	5,380	0.41%
2020/06/22	13	127.88	0	0.00	128.00	13	5,436	0.24%
2020/06/19	5	127.50	5	127.00	127.00	0	5,512	0.00%
2020/06/18	1	127.00	0	0.00	128.00	1	5,555	0.02%
2020/06/17	59	127.02	2	128.25	127.00	57	5,633	1.01%
2020/06/16	5	126.70	6	126.17	127.50	-1	5,825	-0.02%
2020/06/15	6	123.67	1	124.50	123.00	5	5,958	0.08%
2020/06/12	3.1	120.24	20.1	121.79	124.00	-17.1	6,072	-0.28%
2020/06/11	16	126.53	19	129.08	125.00	-3	6,227	-0.05%
2020/06/10	6.1	129.17	9	128.78	129.50	-3	6,254	-0.05%
2020/06/09	7	125.57	8.2	125.46	126.00	-1.2	6,416	-0.02%
2020/06/08	6	123.67	4	123.75	124.50	2	6,524	0.03%
2020/06/05	0	0.00	5	123.50	123.50	-5	6,601	-0.08%
2020/06/04	1	123.00	5	123.70	124.00	-4	6,728	-0.06%
2020/06/03	2	122.50	18.7	121.51	122.50	-16.7	6,836	-0.24%
2020/06/02	7	120.07	2	120.23	119.00	5	6,832	0.07%
2020/06/01	13	118.88	4	118.38	119.00	9	6,875	0.13%
2020/05/29	1	116.50	2	116.75	116.50	-1	6,893	-0.01%
2020/05/28	3	116.84	1	118.00	116.50	2	6,896	0.03%
2020/05/27	2	116.25	11	116.23	116.00	-9	6,959	-0.13%
2020/05/26	2	117.75	7	117.93	117.50	-5	7,010	-0.07%
2020/05/25	0	0.00	9	112.67	115.50	-9	7,026	-0.13%
2020/05/21	1	114.00	10	114.50	114.00	-9	7,179	-0.13%
2020/05/19	2	112.00	0	0.00	113.00	2	7,255	0.03%
2020/05/18	0	0.00	16	111.63	111.50	-16	7,229	-0.22%
2020/05/15	2	112.50	10	112.50	112.50	-8	7,235	-0.11%
2020/05/14	5.1	113.78	4	115.75	113.00	1.1	7,232	0.02%
2020/05/13	6	113.42	18	114.58	116.50	-12	7,177	-0.17%
2020/05/12	9	115.83	1	116.50	116.00	8	7,170	0.11%
2020/05/11	0	0.00	9	116.06	116.50	-9	7,181	-0.13%
2020/05/08	5	113.30	21	112.83	113.00	-16	7,139	-0.22%
2020/05/07	2	112.00	21	112.05	113.00	-19	7,166	-0.27%
2020/05/06	8	111.38	9	111.06	113.00	-1	7,168	-0.01%
2020/05/05	17	110.26	6	110.67	110.50	11	7,117	0.15%
2020/05/04	13	109.19	2	109.50	108.50	11	7,114	0.15%
2020/04/30	5	113.60	4	113.75	114.50	1	7,042	0.01%
2020/04/29	5	110.90	20	107.48	111.00	-15	7,007	-0.21%
2020/04/28	12	101.67	2	101.75	103.00	10	6,941	0.14%
2020/04/27	7	100.86	6	100.50	101.00	1	7,087	0.01%
2020/04/24	5	98.86	4	99.50	98.70	1	7,050	0.01%
2020/04/23	11	97.92	17	97.98	97.90	-6	7,029	-0.09%
2020/04/22	5	96.46	3	96.67	97.00	2	7,014	0.03%
2020/04/21	11	98.08	3	100.00	96.50	8	6,999	0.11%
2020/04/20	11	100.95	11	100.25	101.00	0	6,969	0.00%
2020/04/17	5	99.90	36	101.01	99.50	-31	7,004	-0.44%
2020/04/16	14.3	99.48	11	99.74	99.60	3.3	6,949	0.05%
2020/04/15	22	101.52	9	101.83	102.00	13	6,873	0.19%
2020/04/14	19	100.00	37	97.76	100.00	-18	6,809	-0.26%
2020/04/13	10	96.79	6	97.13	96.40	4	6,800	0.06%
2020/04/10	7	96.27	20	95.96	98.20	-13	6,811	-0.19%
2020/04/09	16.1	95.62	14	95.99	96.30	2.1	6,777	0.03%
2020/04/08	5	95.36	13	95.12	96.10	-8	6,736	-0.12%
2020/04/07	7	94.30	5	94.64	94.50	2	6,668	0.03%
2020/04/06	13	90.16	14	90.43	91.10	-1	6,521	-0.02%
2020/04/01	1	92.10	4	92.73	92.30	-3	6,325	-0.05%
2020/03/31	9	93.29	2	93.55	91.50	7	6,251	0.11%
2020/03/30	9	93.23	4	93.25	93.70	5	6,077	0.08%
2020/03/27	28	99.01	7	99.46	96.70	21	5,988	0.35%
2020/03/26	16.6	93.15	11	92.59	96.50	5.6	5,863	0.10%
2020/03/25	124	93.02	1	91.70	91.00	123	5,743	2.14%	大買/鉅額交易
2020/03/24	6	88.10	5	87.38	87.10	1	5,610	0.02%
2020/03/23	3	78.53	3	80.87	80.10	0	5,544	0.00%
2020/03/20	18.3	82.18	17	83.01	85.40	1.3	5,502	0.02%
2020/03/19	9	78.92	2	78.70	77.70	7	5,338	0.13%
2020/03/18	7	87.16	3	87.60	86.30	4	5,231	0.08%
2020/03/17	11	88.60	0	0.00	87.30	11	5,135	0.21%
2020/03/16	9	94.97	4	95.13	94.00	5	4,963	0.10%
2020/03/13	37	92.51	10	94.88	97.40	27	4,887	0.55%
2020/03/12	18	101.78	1	105.50	101.50	17	4,685	0.36%
2020/03/11	58	108.22	1	108.50	106.00	57	4,593	1.24%
2020/03/10	18.1	104.65	6	106.00	106.00	12.1	4,500	0.27%
2020/03/09	25	109.26	9	107.17	107.00	16	4,402	0.36%
2020/03/06	0.1	115.50	0	0.00	114.50	0.1	4,245	0.00%
2020/03/05	7	117.00	0	0.00	118.00	7	4,171	0.17%
2020/03/04	1	113.50	0	0.00	114.50	1	4,121	0.02%
2020/03/03	12	116.42	0	0.00	116.00	12	4,067	0.30%
2020/03/02	27	112.44	6	111.83	114.00	21	4,023	0.52%
2020/02/27	8	115.75	4	116.50	115.00	4	3,995	0.10%
2020/02/26	74	116.84	1	117.00	117.00	73	3,929	1.86%
2020/02/25	13	116.88	9	118.28	118.00	4	3,857	0.10%
2020/02/24	17	120.85	1	120.00	120.00	16	3,764	0.43%
2020/02/21	3	124.00	2	124.75	124.50	1	3,624	0.03%
2020/02/20	28	127.32	2	127.00	124.50	26	3,630	0.72%
2020/02/19	5	128.00	0	128.50	128.00	5	3,545	0.14%
2020/02/18	3	128.00	2	128.50	128.00	1	3,529	0.03%
2020/02/17	94	127.44	3	127.50	128.50	91	3,508	2.59%
2020/02/14	3	124.83	0	0.00	125.50	3	3,483	0.09%
2020/02/13	8	126.63	0	0.00	126.00	8	3,482	0.23%
2020/02/12	3	125.50	1	125.00	126.00	2	3,498	0.06%
2020/02/11	2	126.00	1	126.50	126.00	1	3,489	0.03%
2020/02/10	2	123.50	114	121.29	126.00	-112	3,469	-3.23%	大賣/鉅額交易
2020/02/07	48	128.35	0	0.00	126.50	48	3,408	1.41%
2020/02/06	94	131.58	0	0.00	132.00	94	3,358	2.80%
2020/02/05	0	0.00	4	128.13	129.50	-4	3,341	-0.12%
2020/02/04	4	127.75	1	128.00	128.00	3	3,281	0.09%
2020/02/03	14	122.00	21	122.48	122.50	-7	3,236	-0.22%
2020/01/31	17	127.62	6	128.08	127.00	11	3,133	0.35%
2020/01/30	16	129.56	269	128.52	128.50	-253	3,061	-8.26%	大賣/鉅額交易
2020/01/20	0	0.00	3	143.50	142.50	-3	2,868	-0.10%
2020/01/17	0	0.00	18	141.69	142.50	-18	2,906	-0.62%
2020/01/16	0	0.00	4	143.00	143.00	-4	2,932	-0.14%
2020/01/15	3	142.50	7	143.21	142.50	-4	2,957	-0.14%
2020/01/14	8	141.69	15	141.87	142.50	-7	3,019	-0.23%
2020/01/13	2	139.75	10	140.05	140.00	-8	2,960	-0.27%
2020/01/08	5	137.10	0	0.00	136.50	5	2,965	0.17%
2020/01/07	0	0.00	1	138.00	138.50	-1	2,943	-0.03%
2020/01/02	2	138.25	0	0.00	137.50	2	2,910	0.07%
2019/12/31	2	138.75	0	0.00	138.00	2	2,892	0.07%
2019/12/30	0	0.00	2	140.25	140.50	-2	2,873	-0.07%
2019/12/25	2	138.00	0	0.00	138.50	2	2,919	0.07%
2019/12/24	3	138.33	0	0.00	138.50	3	2,933	0.10%
2019/12/19	0	0.00	2	138.00	138.50	-2	2,942	-0.07%
2019/12/18	4	138.25	0	0.00	137.50	4	2,927	0.14%
2019/12/17	1	139.00	1.1	139.05	140.00	-0.1	2,923	0.00%
2019/12/16	0	0.00	1	138.50	138.00	-1	2,874	-0.03%
2019/12/13	2	135.50	0	0.00	135.00	2	2,833	0.07%
2019/12/12	14	135.68	0	0.00	135.00	14	2,808	0.50%
2019/12/11	10	135.55	0	0.00	136.00	10	2,784	0.36%
2019/12/10	12	132.63	0	0.00	134.00	12	2,763	0.43%
2019/12/09	2	134.50	1	134.50	134.50	1	2,720	0.04%
2019/12/06	3	133.67	0	0.00	134.00	3	2,737	0.11%
2019/12/04	7	135.00	0	0.00	135.00	7	2,708	0.26%
2019/12/02	3	136.17	1	138.00	136.00	2	2,652	0.08%
2019/11/29	9	137.28	0	0.00	136.50	9	2,667	0.34%
2019/11/28	6	139.00	2	139.25	139.00	4	2,718	0.15%
2019/11/27	10	139.55	1	139.50	139.50	9	2,736	0.33%
2019/11/26	1	139.00	1	141.46	139.00	0	2,730	0.00%
2019/11/25	1	140.50	0	0.00	141.50	1	2,641	0.04%
2019/11/22	7	140.36	4	141.50	140.00	3	2,656	0.11%
2019/11/21	3	140.67	1	141.50	141.50	2	2,680	0.07%
2019/11/20	2	143.25	0	0.00	143.50	2	2,675	0.07%
2019/11/19	1	143.00	5	143.00	144.00	-4	2,678	-0.15%
2019/11/18	1.1	141.92	6	141.25	142.00	-4.9	2,635	-0.19%
2019/11/15	1	140.00	1	140.00	140.00	0	2,635	0.00%
2019/11/14	3	138.50	0	0.00	139.00	3	2,640	0.11%
2019/11/13	1	138.50	1.1	140.75	138.50	-0.1	2,662	0.00%
2019/11/12	1	141.00	6	141.00	141.00	-5	2,685	-0.19%
2019/11/11	1	141.00	9	141.22	141.00	-8	2,757	-0.29%
2019/11/08	0	0.00	6	140.74	140.50	-6	2,742	-0.22%
2019/11/06	0	0.00	5	138.00	139.00	-5	2,741	-0.18%
2019/11/05	3	138.67	1	140.00	139.00	2	2,762	0.07%
2019/11/04	7	140.00	18	138.67	140.00	-11	2,796	-0.39%
2019/11/01	2	138.00	5	137.90	137.50	-3	2,823	-0.11%
2019/10/31	0	0.00	5	137.20	137.50	-5	2,961	-0.17%
2019/10/30	3	136.33	1	136.00	136.00	2	2,989	0.07%
2019/10/29	5	136.00	8	135.69	136.00	-3	3,031	-0.10%
2019/10/28	1	134.50	10	134.95	135.00	-9	3,053	-0.29%
2019/10/25	4	135.13	2	135.25	134.50	2	3,073	0.07%
2019/10/24	1	138.50	8	138.31	138.50	-7	3,048	-0.23%
2019/10/23	0	0.00	8	137.69	137.50	-8	3,039	-0.26%
2019/10/22	0	0.00	12	134.67	136.50	-12	3,010	-0.40%
2019/10/21	0	0.00	5	131.70	132.00	-5	2,947	-0.17%
2019/10/18	1	131.50	2	131.75	132.00	-1	2,962	-0.03%
2019/10/17	0	0.00	2	131.25	131.00	-2	2,957	-0.07%
2019/10/16	0	0.00	9.8	130.08	131.00	-9.8	2,935	-0.33%
2019/10/15	0	0.00	3	128.50	129.00	-3	2,881	-0.10%
2019/10/14	0	0.00	1	128.00	128.00	-1	2,887	-0.03%
2019/10/09	14	123.25	0	0.00	123.00	14	2,857	0.49%
2019/10/08	6	125.33	0	0.00	125.00	6	2,835	0.21%
2019/10/07	4	125.50	0	0.00	125.50	4	2,832	0.14%
2019/10/03	5	126.30	5	127.00	126.00	0	2,855	0.00%
2019/10/02	1	128.00	0	0.00	129.00	1	2,854	0.04%
2019/10/01	5.2	128.02	0	0.00	128.50	5.2	2,891	0.18%
2019/09/27	1	125.50	2	125.50	125.00	-1	2,870	-0.03%
2019/09/26	85	126.16	0	0.00	126.00	85	2,886	2.94%
2019/09/25	1	125.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	2	126.25	5	126.50	126.50	-3	2,884	-0.10%
2019/09/19	2	128.00	0	0.00	128.50	2	2,905	0.07%
2019/09/18	0	0.00	5	128.50	129.50	-5	2,899	-0.17%
2019/09/17	5	129.70	0	0.00	128.00	5	2,894	0.17%
2019/09/12	3	131.00	0	0.00	131.00	3	2,921	0.10%
2019/09/11	7	129.50	0	0.00	130.00	7	2,930	0.24%
2019/09/10	4	129.25	6	128.75	129.50	-2	2,939	-0.07%
2019/09/09	3	130.50	4	130.75	131.00	-1	2,914	-0.03%
2019/09/06	3	129.33	2	129.50	129.50	1	2,914	0.03%
2019/09/05	4	127.25	0	0.00	127.50	4	2,899	0.14%
2019/09/04	3	127.00	3	126.00	127.00	0	2,939	0.00%
2019/09/03	8	126.00	3	127.50	126.00	5	3,030	0.17%
2019/09/02	19	126.92	17	126.76	127.00	2	3,043	0.07%
2019/08/30	1	122.00	1	122.00	124.50	0	2,998	0.00%
2019/08/28	3	121.00	0	0.00	121.00	3	2,998	0.10%
2019/08/27	14	121.50	0	0.00	121.00	14	3,010	0.47%
2019/08/26	4	121.50	8	123.13	122.00	-4	3,018	-0.13%
2019/08/23	0	0.00	10	124.00	125.00	-10	3,015	-0.33%
2019/08/20	0	0.00	3	125.50	125.00	-3	3,081	-0.10%
2019/08/19	0	0.00	6	124.33	125.00	-6	3,093	-0.19%
2019/08/16	8	122.75	0	0.00	123.00	8	3,121	0.26%
2019/08/15	1	122.00	12	123.75	124.00	-11	3,102	-0.35%
2019/08/14	10	123.75	4	124.75	123.50	6	3,102	0.19%
2019/08/13	7	121.43	5	121.50	121.00	2	3,016	0.07%
2019/08/12	3	123.50	3	127.00	123.50	0	3,029	0.00%
2019/08/07	43	124.59	9	126.00	124.00	34	3,027	1.12%
2019/08/06	7	122.07	3	124.00	124.00	4	3,056	0.13%
2019/08/05	4	124.13	25	124.24	124.00	-21	3,099	-0.68%
2019/08/02	26	127.00	0.1	128.00	125.50	25.9	3,185	0.81%
2019/08/01	16	131.63	3	132.50	133.00	13	3,070	0.42%
2019/07/31	3	131.50	18	131.94	131.50	-15	3,046	-0.49%
2019/07/30	10	139.50	0	0.00	139.50	10	3,004	0.33%
2019/07/29	7	141.50	0	0.00	141.00	7	2,970	0.24%
2019/07/26	5	139.50	0	0.00	140.50	5	2,940	0.17%
2019/07/25	54	139.00	11	138.09	139.00	43	2,918	1.47%
2019/07/24	6	136.83	3	136.50	136.00	3	2,902	0.10%
2019/07/23	8	136.19	0	0.00	136.00	8	2,879	0.28%
2019/07/19	3	139.83	3	140.00	139.00	0	2,854	0.00%
2019/07/18	1	138.00	6	138.75	138.00	-5	2,868	-0.17%
2019/07/17	0	0.00	2	137.50	138.00	-2	2,870	-0.07%
2019/07/16	10	137.50	4	138.00	137.50	6	2,852	0.21%
2019/07/12	0	0.00	5	134.50	135.00	-5	2,824	-0.18%
2019/07/10	1	135.00	0	0.00	136.50	1	2,832	0.04%
2019/07/08	6	134.50	0	0.00	134.00	6	2,855	0.21%
2019/07/05	0	0.00	10	134.70	135.50	-10	2,858	-0.35%
2019/07/04	0	0.00	9	133.00	132.50	-9	2,854	-0.32%
2019/07/03	8	131.50	4	131.50	131.00	4	2,867	0.14%
2019/07/02	5	131.00	12	132.08	132.50	-7	2,915	-0.24%
2019/07/01	5	130.00	6	130.92	131.00	-1	2,915	-0.03%
2019/06/27	6	128.50	6	129.42	129.00	0	2,954	0.00%
2019/06/26	17	127.74	5	129.00	128.50	12	2,974	0.40%
2019/06/25	0	0.00	2	129.25	129.00	-2	2,952	-0.07%
2019/06/21	5	129.00	9.1	129.98	128.50	-4.1	2,945	-0.14%
2019/06/20	0	0.00	8	128.13	128.00	-8	2,893	-0.28%
2019/06/19	3	127.00	3	127.50	128.00	0	2,858	0.00%
2019/06/18	3	125.50	4	125.00	125.50	-1	2,819	-0.04%
2019/06/17	20	125.00	25	123.76	125.00	-5	2,908	-0.17%
2019/06/14	2	122.50	2	122.00	122.00	0	2,912	0.00%
2019/06/13	4	122.63	0	0.00	121.00	4	2,944	0.14%
2019/06/12	8	125.19	4	124.88	125.50	4	2,924	0.14%
2019/06/11	40	124.04	20	123.95	125.00	20	2,872	0.70%
2019/06/10	0	0.00	47	118.39	120.00	-47	2,776	-1.69%
2019/06/06	29	115.67	5	117.00	115.50	24	2,763	0.87%
2019/06/05	28	118.32	8	119.06	117.50	20	2,783	0.72%
2019/06/04	57	119.13	6	119.25	119.50	51	2,788	1.83%
2019/06/03	3	115.50	54	116.23	118.00	-51	2,790	-1.83%
2019/05/31	16	116.50	9	117.67	116.50	7	2,799	0.25%
2019/05/30	6	116.50	15	117.00	116.50	-9	2,757	-0.33%
2019/05/29	54	114.06	11	114.64	114.50	43	2,757	1.56%
2019/05/28	42	114.00	0	0.00	114.00	42	2,777	1.51%
2019/05/27	15	115.50	21	116.29	115.50	-6	2,771	-0.22%
2019/05/24	31	116.06	24	116.44	115.50	7	2,784	0.25%
2019/05/23	15	113.30	0	0.00	114.50	15	2,770	0.54%
2019/05/22	105	116.86	0	0.00	116.50	105	2,755	3.81%	大買/鉅額交易
2019/05/21	18	117.14	44	117.52	118.00	-26	2,792	-0.93%
2019/05/20	0	0.00	6	115.50	115.00	-6	2,799	-0.21%
2019/05/17	4	114.00	50	115.74	114.50	-46	2,888	-1.59%
2019/05/16	21	116.43	22	119.93	116.00	-1	2,858	-0.03%
2019/05/15	24	118.23	6	118.75	119.00	18	2,847	0.63%
2019/05/14	31	117.66	9	117.94	117.50	22	2,839	0.77%
2019/05/13	18	118.69	19	119.76	120.00	-1	2,788	-0.04%
2019/05/10	66	123.98	21	125.57	123.00	45	2,744	1.64%
2019/05/09	4	130.00	0	0.00	129.50	4	2,646	0.15%
2019/05/08	5	131.70	4	132.50	133.00	1	2,623	0.04%
2019/05/07	0	0.00	3	131.00	132.50	-3	2,608	-0.11%
2019/05/06	6	129.50	0	0.00	129.50	6	2,634	0.23%
2019/05/03	0	0.00	3	133.00	133.00	-3	2,650	-0.11%
2019/04/30	0	0.00	11	130.59	131.50	-11	2,720	-0.40%
2019/04/26	5	133.00	3.5	132.43	133.00	1.5	2,738	0.05%
2019/04/25	0	0.00	21	131.29	133.00	-21	2,750	-0.76%
2019/04/24	2	129.50	2	131.00	130.00	0	2,759	0.00%
2019/04/23	22	130.00	3	131.50	130.00	19	2,755	0.69%
2019/04/22	0	0.00	9	132.00	132.50	-9	2,773	-0.32%
2019/04/19	0	0.00	7	131.43	132.00	-7	2,817	-0.25%
2019/04/18	21	130.50	0	0.00	130.50	21	2,879	0.73%
2019/04/16	1	135.00	0	0.00	132.50	1	2,964	0.03%
2019/04/12	0	0.00	1	133.50	135.00	-1	3,043	-0.03%
2019/04/11	1	131.50	1	132.00	132.00	0	3,060	0.00%
2019/04/10	1	132.00	4	133.88	133.00	-3	3,077	-0.10%
2019/04/08	1	134.00	34.3	132.15	134.00	-33.3	3,058	-1.09%
2019/04/03	1	128.50	3	129.00	129.00	-2	2,991	-0.07%
2019/04/02	8	129.00	22	128.11	129.00	-14	2,986	-0.47%
2019/04/01	7	125.57	9	126.61	125.50	-2	2,939	-0.07%
2019/03/29	1	125.00	20.1	124.85	126.00	-19.1	2,884	-0.66%
2019/03/28	0	0.00	24	122.65	123.00	-24	2,862	-0.84%
2019/03/27	1	123.00	2	122.50	122.00	-1	2,852	-0.04%
2019/03/26	0	0.00	16	123.22	123.50	-16	2,868	-0.56%
2019/03/25	0	0.00	4	121.13	121.50	-4	2,879	-0.14%
2019/03/22	1	122.50	0	0.00	123.00	1	2,854	0.04%
2019/03/20	2	123.00	0	0.00	123.00	2	2,894	0.07%
2019/03/18	345	120.49	2	119.50	120.50	343	2,805	12.23%	大買/鉅額交易
2019/03/15	3	116.50	0	0.00	116.50	3	2,775	0.11%
2019/03/14	3	115.50	3	114.50	115.50	0	2,762	0.00%
2019/03/12	3	115.00	3	114.50	115.00	0	2,819	0.00%
2019/03/11	3	113.00	3	113.50	113.00	0	2,850	0.00%
2019/03/08	4	114.50	3	115.50	114.50	1	2,879	0.03%
2019/03/07	3	115.50	3	117.50	115.50	0	2,895	0.00%
2019/03/06	5	117.30	5	119.30	117.00	0	2,896	0.00%
2019/02/27	6	121.00	7	119.36	121.00	-1	2,913	-0.03%
2019/02/26	0	0.00	7	117.57	119.50	-7	2,897	-0.24%
2019/02/22	2	115.75	0.1	116.00	116.00	1.9	2,893	0.07%
2019/02/21	0	0.00	2	116.74	116.50	-2	2,894	-0.07%
2019/02/20	0	0.00	4	115.25	116.50	-4	2,888	-0.14%
2019/02/19	7	113.93	3	117.00	112.50	4	2,865	0.14%
2019/02/18	0	0.00	3	115.01	118.00	-3	2,859	-0.11%
2019/02/15	0	0.00	0.2	111.00	111.00	-0.2	2,806	-0.01%
2019/02/14	3	113.50	3	113.00	113.50	0	2,829	0.00%
2019/02/13	3	112.50	0	0.00	113.00	3	2,867	0.10%
2019/02/12	3	112.50	3	113.00	112.50	0	2,934	0.00%
2019/02/11	3	112.00	4	112.88	112.00	-1	2,950	-0.03%
2019/01/30	0	0.00	3	112.67	113.00	-3	2,978	-0.10%
2019/01/28	1	112.00	0	0.00	112.00	1	3,057	0.03%
2019/01/25	10	111.85	18	111.08	112.00	-8	3,115	-0.26%
2019/01/24	11	109.59	9	110.33	109.50	2	3,163	0.06%
2019/01/23	4	110.00	3	110.00	110.00	1	3,228	0.03%
2019/01/22	12	111.00	13	109.69	111.00	-1	3,273	-0.03%
2019/01/21	3	109.00	4	109.00	109.00	-1	3,270	-0.03%
2019/01/18	11	108.41	9	108.50	108.50	2	3,349	0.06%
2019/01/17	15	109.00	17	107.91	109.00	-2	3,405	-0.06%
2019/01/16	7	107.50	7	107.79	107.50	0	3,492	0.00%
2019/01/15	13	107.77	13	107.04	108.00	0	3,602	0.00%
2019/01/14	15	106.50	15	105.60	106.50	0	3,636	0.00%
2019/01/11	9	105.50	9	105.83	105.50	0	3,689	0.00%
2019/01/10	6	106.50	16	105.72	106.50	-10	3,713	-0.27%
2019/01/09	31	105.00	43	102.63	105.00	-12	3,689	-0.33%
2019/01/08	47	100.02	23	100.13	100.50	24	3,649	0.66%
2019/01/07	34	99.64	116	98.65	99.70	-82	3,676	-2.23%	大賣/
2019/01/04	20	98.00	18	97.43	98.00	2	3,717	0.05%
2019/01/03	15	97.15	13	97.83	97.00	2	3,851	0.05%
2019/01/02	14	98.10	16	98.24	98.10	-2	3,912	-0.05%
2018/12/28	4	96.80	4	96.68	96.90	0	3,893	0.00%
2018/12/27	3	96.90	6	96.27	96.90	-3	3,910	-0.08%
2018/12/26	4	95.28	5	95.44	95.00	-1	3,916	-0.03%
2018/12/25	19	94.52	19	94.93	94.50	0	3,958	0.00%
2018/12/24	25	96.16	16	96.15	96.20	9	3,961	0.23%
2018/12/22	2	95.80	0	0.00	95.80	2	3,982	0.05%
2018/12/20	27	97.15	27	97.51	97.30	0	4,061	0.00%
2018/12/19	18	97.32	13	97.58	97.40	5	4,075	0.12%
2018/12/18	15	97.99	34	98.02	98.00	-19	4,086	-0.46%
2018/12/17	39	98.19	40	98.08	98.30	-1	4,222	-0.02%
2018/12/14	1	97.90	2	97.30	97.90	-1	4,281	-0.02%
2018/12/13	23	97.10	22.1	97.16	97.10	0.9	4,302	0.02%
2018/12/12	13	97.03	15	96.15	97.10	-2	4,339	-0.05%
2018/12/11	22	95.80	19	96.37	95.70	3	4,341	0.07%
2018/12/10	35	97.09	34	96.85	97.10	1	4,334	0.02%
2018/12/07	16	97.23	16	96.83	97.30	0	4,337	0.00%
2018/12/06	24	95.36	19	97.71	95.30	5	4,354	0.11%
2018/12/05	12	97.70	12	97.18	97.70	0	4,368	0.00%
2018/12/04	7	98.80	22	99.05	98.50	-15	4,374	-0.34%
2018/12/03	13	99.44	11	98.90	100.50	2	4,377	0.05%
2018/11/30	3	96.10	3	96.40	96.10	0	4,312	0.00%
2018/11/29	6	95.57	5	96.20	95.20	1	4,286	0.02%
2018/11/28	9	94.40	31	94.30	95.00	-22	4,257	-0.52%
2018/11/27	12	93.50	15	92.43	93.50	-3	4,258	-0.07%
2018/11/26	4	92.28	3	92.80	92.20	1	4,255	0.02%
2018/11/23	32	93.02	6	93.55	92.00	26	4,255	0.61%
2018/11/22	9	93.27	12	94.05	93.10	-3	4,263	-0.07%
2018/11/21	15	94.50	21	93.20	94.50	-6	4,289	-0.14%
2018/11/20	8	93.73	3	94.20	93.50	5	4,280	0.12%
2018/11/19	12	94.70	15	94.41	94.70	-3	4,283	-0.07%
2018/11/16	12	93.88	19	94.50	93.90	-7	4,310	-0.16%
2018/11/15	23	94.63	32	95.14	94.50	-9	4,319	-0.21%
2018/11/14	27	96.05	15	95.30	96.70	12	4,332	0.28%
2018/11/13	37	94.76	37	93.86	94.80	0	4,324	0.00%
2018/11/12	147	94.64	58	93.22	94.90	89	4,321	2.06%	大買/
2018/11/09	22	91.94	24	94.28	92.10	-2	4,369	-0.05%
2018/11/08	18	93.73	3.1	93.31	93.50	14.9	4,327	0.34%
2018/11/07	0	0.00	9	92.39	93.40	-9	4,341	-0.21%
2018/11/06	7	91.14	27	91.52	91.30	-20	4,338	-0.46%
2018/11/05	8	90.88	8	91.43	91.50	0	4,325	0.00%
2018/11/02	7	90.54	23	90.90	91.30	-16	4,404	-0.36%
2018/11/01	5	90.64	58	89.27	91.00	-53	4,351	-1.22%
2018/10/31	37	88.09	30	89.46	88.20	7	4,285	0.16%
2018/10/30	9	87.44	80	86.59	88.00	-71	4,211	-1.69%
2018/10/29	26	86.33	45	85.78	86.40	-19	4,199	-0.45%
2018/10/26	7	85.10	35	84.35	85.00	-28	4,179	-0.67%
2018/10/25	68	83.38	63	82.51	83.70	5	4,102	0.12%
2018/10/24	24	84.34	39	83.78	84.30	-15	4,111	-0.36%
2018/10/23	57	85.24	24	88.69	85.30	33	4,086	0.81%
2018/10/22	48	90.23	46	89.62	90.30	2	3,966	0.05%
2018/10/19	1	90.00	61	90.10	90.80	-60	3,931	-1.53%
2018/10/18	51	92.40	52	93.54	92.40	-1	3,873	-0.03%
2018/10/17	18	92.75	21	93.16	92.90	-3	3,860	-0.08%
2018/10/16	6	90.60	31	90.97	91.50	-25	3,853	-0.65%
2018/10/15	5	91.40	25	91.17	91.40	-20	3,841	-0.52%
2018/10/12	15	92.17	122	89.91	93.00	-107	3,801	-2.81%	大賣/鉅額交易
2018/10/11	196	92.35	29	90.94	92.00	167	3,735	4.47%	大買/鉅額交易
2018/10/09	15	99.90	8	101.69	99.90	7	3,578	0.20%
2018/10/08	0	0.00	0.2	102.50	102.00	-0.2	3,507	-0.01%
2018/10/05	7	102.93	4	105.50	103.50	3	3,539	0.08%
2018/10/04	17	104.21	0.4	105.50	105.50	16.6	3,537	0.47%
2018/10/03	31	104.95	0	0.00	104.50	31	3,565	0.87%
2018/10/02	17	106.65	1	106.50	106.50	16	3,583	0.45%
2018/10/01	21	106.52	0	0.00	107.00	21	3,612	0.58%
2018/09/28	20	107.88	3.2	108.41	107.00	16.8	3,653	0.46%
2018/09/27	2	109.00	10	108.50	109.00	-8	3,643	-0.22%
2018/09/26	1.2	109.00	4	109.00	109.50	-2.8	3,624	-0.08%
2018/09/25	22	108.77	3	108.50	109.00	19	3,724	0.51%
2018/09/20	0	0.00	25	106.02	108.50	-25	3,667	-0.68%
2018/09/19	3	105.33	3	106.50	105.50	0	3,704	0.00%
2018/09/18	7	104.50	12	104.08	105.00	-5	3,689	-0.14%
2018/09/17	3	104.00	3	103.00	104.00	0	3,739	0.00%
2018/09/14	0	0.00	12	102.50	103.50	-12	3,776	-0.32%
2018/09/13	0	0.00	10	100.85	101.00	-10	3,769	-0.27%
2018/09/12	2	99.85	21.1	100.17	100.50	-19.1	3,792	-0.50%
2018/09/11	32	99.95	12	101.63	99.90	20	3,879	0.52%
2018/09/10	0	0.00	21	101.64	102.00	-21	3,988	-0.53%
2018/09/07	1	102.50	16	102.50	102.50	-15	4,023	-0.37%
2018/09/06	0.8	103.00	14	103.32	103.50	-13.2	4,028	-0.33%
2018/09/05	0	0.00	3	104.50	103.50	-3	4,034	-0.07%
2018/09/04	0	0.00	13	104.00	104.50	-13	4,052	-0.32%
2018/09/03	0	0.00	16	104.53	104.00	-16	4,106	-0.39%
2018/08/31	6	104.50	11	104.36	104.50	-5	4,115	-0.12%
2018/08/30	1	104.00	5	103.50	104.00	-4	4,146	-0.10%
2018/08/29	3	103.00	3	104.00	103.00	0	4,164	0.00%
2018/08/28	7	104.50	24	104.06	104.50	-17	4,137	-0.41%
2018/08/27	50	104.00	0	0.00	104.00	50	4,143	1.21%
2018/08/24	0	0.00	7	102.29	102.50	-7	4,104	-0.17%
2018/08/23	0	0.00	37	101.51	102.00	-37	4,248	-0.87%
2018/08/22	1	99.90	24	100.13	100.50	-23	4,292	-0.54%
2018/08/21	9	100.50	15	99.94	100.50	-6	4,277	-0.14%
2018/08/17	9	99.10	9	99.60	99.10	0	4,212	0.00%
2018/08/16	37	98.25	0	0.00	98.20	37	4,225	0.88%
2018/08/15	3	101.50	7	104.00	101.50	-4	4,146	-0.10%
2018/08/14	0	0.00	10	103.35	104.00	-10	4,141	-0.24%
2018/08/13	0	0.00	6	102.75	102.50	-6	4,147	-0.14%
2018/08/10	0	0.00	2	102.75	102.50	-2	4,139	-0.05%
2018/08/09	8	101.88	81.2	101.33	101.50	-73.2	4,161	-1.76%
2018/08/07	84	98.70	15	100.06	98.70	69	4,076	1.69%
2018/08/06	0.2	100.00	21	99.66	99.70	-20.8	4,111	-0.51%
2018/08/03	10	98.60	21	99.44	99.30	-11	4,240	-0.26%
2018/08/02	3	99.60	15	100.90	99.60	-12	4,356	-0.28%
2018/08/01	2	99.75	6	100.50	100.50	-4	4,383	-0.09%
2018/07/31	0	0.00	21	100.06	100.00	-21	4,402	-0.48%
2018/07/30	18	105.11	2	105.00	107.00	16	4,370	0.37%
2018/07/25	201	103.67	0	0.00	104.00	201	4,364	4.61%	大買/鉅額交易
2018/07/24	2	99.90	11	100.22	102.50	-9	4,517	-0.20%
2018/07/23	15	99.50	0	0.00	99.50	15	4,506	0.33%
2018/07/19	0	0.00	3	100.00	100.00	-3	4,495	-0.07%
2018/07/18	0	0.00	6	100.15	100.00	-6	4,633	-0.13%
2018/07/17	0	0.00	6	99.70	100.00	-6	4,609	-0.13%
2018/07/16	0	0.00	1	99.80	99.40	-1	4,622	-0.02%
2018/07/13	1	100.50	1.1	100.60	101.00	-0.1	4,623	0.00%
2018/07/12	10.1	99.10	1	98.00	99.10	9.1	4,599	0.20%
2018/07/11	8.2	97.56	5	97.70	98.10	3.2	4,629	0.07%
2018/07/10	0.1	101.00	21	98.54	99.90	-21	4,657	-0.45%
2018/07/09	1	97.90	30	95.83	97.60	-29	4,622	-0.63%
2018/07/06	0	0.00	15	94.00	94.80	-15	4,639	-0.32%
2018/07/05	7	95.14	6	96.35	95.10	1	4,649	0.02%
2018/07/04	1.3	97.12	12	96.03	96.20	-10.7	4,673	-0.23%
2018/07/03	6	96.30	6	98.05	95.20	0	4,741	0.00%
2018/07/02	25	97.32	5	99.28	97.20	20	4,681	0.43%
2018/06/29	0	101.00	0	0.00	100.00	0	4,618	0.00%
2018/06/28	11	99.07	0	0.00	99.00	11	4,555	0.24%
2018/06/27	6.2	101.02	0	0.00	101.00	6.2	4,487	0.14%
2018/06/26	2	101.00	0	0.00	101.00	2	4,511	0.04%
2018/06/25	10.2	102.52	1	102.50	103.00	9.2	4,426	0.21%
2018/06/22	8	104.38	7	104.79	105.00	1	4,411	0.02%
2018/06/20	7	103.07	3	103.99	103.00	4	4,466	0.09%
2018/06/19	6	104.75	8	105.50	104.50	-2	4,547	-0.04%
2018/06/15	10	107.60	3	107.00	107.50	7	4,449	0.16%
2018/06/14	3	107.00	0	0.00	106.50	3	4,450	0.07%
2018/06/13	3	109.33	0.1	109.00	109.00	2.9	4,578	0.06%
2018/06/12	3	110.17	0	0.00	110.00	3	4,830	0.06%
2018/06/11	7	112.57	7	112.00	112.50	0	4,878	0.00%
2018/06/08	1	112.00	3	111.00	111.00	-2	4,926	-0.04%
2018/06/07	0	0.00	3	111.17	112.00	-3	5,033	-0.06%
2018/06/06	0	0.00	5	110.00	110.00	-5	5,257	-0.10%
2018/06/04	1	108.00	3	108.83	109.00	-2	5,269	-0.04%
2018/06/01	0	0.00	4.6	107.69	109.00	-4.6	5,261	-0.09%
2018/05/31	6	105.67	0	0.00	107.00	6	5,260	0.11%
2018/05/30	4	105.00	0	0.00	105.00	4	5,176	0.08%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/23	1	108.50	0	0.00	108.50	1	5,311	0.02%
2018/05/21	57	107.36	3	108.00	107.00	54	5,449	0.99%
2018/05/18	3	106.00	1	106.00	106.00	2	5,444	0.04%
2018/05/17	5	107.60	4	107.25	108.00	1	5,495	0.02%
2018/05/16	4	109.75	3	110.00	110.00	1	5,490	0.02%
2018/05/15	10	110.10	4	110.75	110.00	6	5,563	0.11%
2018/05/14	1	112.50	0	0.00	112.50	1	5,655	0.02%
2018/05/11	0	0.00	15	111.10	112.00	-15	5,657	-0.27%
2018/05/10	9	109.00	3	110.50	109.00	6	5,573	0.11%
2018/05/09	2	109.25	9.1	108.84	109.50	-7.1	5,454	-0.13%
2018/05/07	6	107.00	9	108.00	107.00	-3	5,451	-0.06%
2018/05/04	0	0.00	7	106.00	106.00	-7	5,512	-0.13%
2018/05/03	9	105.50	0.1	106.00	105.50	8.9	5,589	0.16%
2018/05/02	8.1	108.56	19	108.50	108.50	-11	5,746	-0.19%
2018/04/30	6	110.33	2	110.47	109.00	4	5,852	0.07%
2018/04/27	2	105.52	18	105.75	107.00	-16	5,721	-0.28%
2018/04/26	0	0.00	7	105.43	104.50	-7	5,719	-0.12%
2018/04/25	0	0.00	18	103.92	104.50	-18	5,725	-0.31%
2018/04/24	46	105.02	44	106.42	104.50	2	5,775	0.03%
2018/04/23	19	104.00	18	104.17	104.00	1	5,721	0.02%
2018/04/20	0	0.00	25	103.82	104.50	-25	5,765	-0.43%
2018/04/19	1	103.00	20	102.60	103.00	-19	5,756	-0.33%
2018/04/18	12	101.67	11.2	103.03	102.00	0.8	5,798	0.01%
2018/04/17	9.1	101.83	1	102.00	102.00	8.1	5,895	0.14%
2018/04/16	6	105.00	9.2	106.47	105.00	-3.2	5,862	-0.05%
2018/04/13	3.1	104.17	3	104.50	104.50	0.1	5,856	0.00%
2018/04/12	1	107.50	17	106.82	106.50	-16	5,931	-0.27%
2018/04/11	0	105.00	20	105.48	105.00	-20	6,077	-0.33%
2018/04/10	0	0.00	50	101.87	103.50	-50	6,154	-0.81%
2018/04/09	1.5	99.63	15	100.28	99.90	-13.5	6,111	-0.22%
2018/04/03	15.5	100.58	1	100.50	100.50	14.5	6,063	0.24%
2018/04/02	0	0.00	3	103.50	103.00	-3	6,024	-0.05%
2018/03/31	0	0.00	7	103.36	103.50	-7	6,057	-0.12%
2018/03/30	0	0.00	22	102.20	103.00	-22	6,106	-0.36%
2018/03/29	9.1	100.17	0	0.00	100.00	9.1	6,089	0.15%
2018/03/28	0	0.00	3	102.50	103.00	-3	6,035	-0.05%
2018/03/27	2	103.25	0	0.00	103.00	2	6,028	0.03%
2018/03/26	0.2	103.50	3	102.50	103.00	-2.8	6,047	-0.05%
2018/03/23	1	101.50	0.2	102.00	101.50	0.8	6,040	0.01%
2018/03/22	10	104.80	4	103.50	103.00	6	6,033	0.10%
2018/03/21	0	0.00	2	106.50	107.00	-2	5,872	-0.03%
2018/03/19	1	109.00	2	109.70	107.00	-1	5,852	-0.02%
2018/03/16	44	105.41	8	106.56	107.00	36	5,684	0.63%
2018/03/15	6	102.50	9	102.50	102.50	-3	5,440	-0.06%
2018/03/14	4	101.38	5	102.30	101.50	-1	5,508	-0.02%
2018/03/13	3	103.49	4	103.50	103.50	-1	5,470	-0.02%
2018/03/12	2	102.75	19	102.26	105.50	-17	5,373	-0.32%
2018/03/09	0	0.00	5	96.98	97.10	-5	5,203	-0.10%
2018/03/08	9.1	95.90	9	95.87	95.90	0.1	5,212	0.00%
2018/03/07	15	95.70	15	96.42	95.70	0	5,248	0.00%
2018/03/06	9	96.73	9	97.60	96.40	0	5,257	0.00%
2018/03/05	12	97.40	13	98.04	97.30	-1	5,339	-0.02%
2018/03/02	12	96.72	3	97.30	96.60	9	5,303	0.17%
2018/03/01	3	99.20	7	98.59	99.20	-4	5,265	-0.08%
2018/02/27	0	0.00	5	98.12	98.20	-5	5,197	-0.10%
2018/02/26	1	96.20	4	97.78	97.20	-3	5,167	-0.06%
2018/02/23	1	97.00	0	0.00	96.80	1	5,183	0.02%
2018/02/22	13	97.58	21	97.00	97.70	-8	5,268	-0.15%
2018/02/21	1.1	94.34	11	93.50	94.80	-9.9	5,260	-0.19%
2018/02/12	1.1	91.33	0	0.00	90.30	1.1	5,250	0.02%
2018/02/09	27	90.24	25	90.07	90.10	2	5,291	0.04%
2018/02/08	1	93.20	14.3	92.12	93.00	-13.3	5,287	-0.25%
2018/02/07	1	91.70	5	91.92	90.60	-4	5,331	-0.08%
2018/02/06	69.1	89.19	72	91.20	90.20	-2.9	5,371	-0.05%
2018/02/05	26	93.65	39	93.61	93.70	-13	5,390	-0.24%
2018/02/02	0.1	96.30	2.3	96.73	96.20	-2.2	5,705	-0.04%
2018/02/01	3	98.40	3.3	98.39	98.40	-0.3	6,373	0.00%
2018/01/31	16.1	98.03	16.5	97.03	98.10	-0.5	6,405	-0.01%
2018/01/30	26	97.92	21	97.73	97.80	5	6,453	0.08%
2018/01/29	7	99.34	7	100.30	97.60	0	6,445	0.00%
2018/01/26	110	102.21	115	99.54	99.20	-5	6,392	-0.08%	大買/大賣/
2018/01/25	11	100.03	13	98.93	100.50	-2	6,334	-0.03%
2018/01/24	4	97.15	5	96.84	97.20	-1	6,206	-0.02%
2018/01/23	6.1	95.20	6	95.95	95.40	0.1	6,139	0.00%
2018/01/22	15	95.10	15	94.90	95.10	0	6,173	0.00%
2018/01/19	12	95.55	10	95.80	95.60	2	6,244	0.03%
2018/01/18	1	97.60	2	97.10	96.80	-1	6,404	-0.02%
2018/01/17	18	96.70	21.2	94.91	96.70	-3.2	6,617	-0.05%
2018/01/16	12	93.80	13	94.38	93.80	-1	6,791	-0.01%
2018/01/15	3	95.60	6.2	95.83	95.60	-3.2	6,789	-0.05%
2018/01/12	14	95.00	2	95.40	95.00	12	6,829	0.18%
2018/01/11	3	94.73	10	95.17	95.50	-7	6,852	-0.10%
2018/01/10	9	93.01	7	93.51	92.80	2	6,838	0.03%
2018/01/09	1.5	93.57	20	94.09	94.20	-18.5	6,922	-0.27%
2018/01/08	13	93.48	12	92.85	93.50	1	7,085	0.01%
2018/01/05	2	93.50	28	92.42	93.60	-26	7,306	-0.36%
2018/01/04	13	89.67	12	89.58	90.00	1	7,162	0.01%
2018/01/03	0	87.80	0	0.00	87.90	0	7,166	0.00%
2018/01/02	6	87.48	17	87.42	87.60	-11	7,187	-0.15%

台股再創新高股東會行情提前報到UDN聯合新聞網－13天前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租控股配發每股6.7元股利其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27

中租-KY

中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文

中租營收／前八月稅後純益173.8億元賺逾一個股本UDN聯合新聞網－2023/09/25

中租-KY

中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文

中租-KY

券商分點績效/獲利分析

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

元大-博愛 券商分點個股進出 元大-博愛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析