中租-KY (5871)-凱基-大直券商分點個股進出

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
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
4,309張
產業
上市其他類股
1146人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/04/18	0	0.00	1	173.00	172.00	-1	4,268	-0.02%
2024/04/17	0	0.00	2	169.75	170.50	-2	4,222	-0.05%
2024/04/16	3.1	170.35	0	0.00	170.00	3.1	4,189	0.07%
2024/04/15	0.1	174.50	0	0.00	173.00	0.1	4,151	0.00%
2024/04/11	2	174.75	0	0.00	175.50	2	4,179	0.05%
2024/04/10	8	179.37	0	0.00	178.50	8	4,199	0.19%
2024/04/09	0	0.00	0	178.00	178.50	0	4,171	0.00%
2024/04/08	0	176.00	0	0.00	176.00	0	4,131	0.00%
2024/04/03	3	175.33	0	0.00	175.50	3	4,138	0.07%
2024/04/02	3	176.00	0	0.00	176.00	3	4,079	0.07%
2024/04/01	0	0.00	2	174.25	175.50	-2	4,059	-0.05%
2024/03/28	1.2	171.84	0	0.00	171.50	1.2	4,011	0.03%
2024/03/27	2	171.75	0	0.00	172.00	2	3,989	0.05%
2024/03/26	1.1	172.45	0	0.00	172.00	1.1	4,030	0.03%
2024/03/25	1	173.50	1	171.50	174.00	0	4,002	0.00%
2024/03/22	3.2	171.06	0	0.00	171.50	3.2	4,014	0.08%
2024/03/20	2	172.00	0	0.00	172.00	2	4,104	0.05%
2024/03/19	0	173.00	0	0.00	172.50	0	4,119	0.00%
2024/03/15	100	176.00	1	175.50	177.00	99	4,156	2.38%
2024/03/14	0	0.00	2	178.75	179.00	-2	4,126	-0.05%
2024/03/13	0.2	176.00	0.1	176.50	176.00	0.1	4,086	0.00%
2024/03/08	1	171.50	0	0.00	172.50	1	4,068	0.02%
2024/03/07	0	174.50	0.1	174.00	175.00	-0.1	4,034	0.00%
2024/03/06	0	0.00	4.1	175.01	175.00	-4.1	4,026	-0.10%
2024/03/01	0	173.50	0	0.00	174.00	0	4,098	0.00%
2024/02/29	0	173.00	0	0.00	174.50	0	4,116	0.00%
2024/02/27	0	173.50	0	0.00	172.00	0	4,089	0.00%
2024/02/26	1	173.00	1	174.50	173.00	0	4,048	0.00%
2024/02/23	0.1	176.50	3.2	176.67	176.00	-3.1	4,012	-0.08%
2024/02/22	1.1	175.14	0	0.00	176.00	1.1	4,045	0.03%
2024/02/21	8.1	176.00	0	0.00	176.00	8.1	4,032	0.20%
2024/02/16	1.2	169.00	0	0.00	171.00	1.2	4,054	0.03%
2024/02/15	3.2	170.52	0	0.00	170.00	3.2	3,933	0.08%
2024/02/05	1.1	172.05	0	0.00	174.00	1.1	3,857	0.03%
2024/02/02	1.1	174.05	0	0.00	174.50	1.1	3,863	0.03%
2024/01/30	0.3	174.83	0	0.00	174.00	0.3	3,764	0.01%
2024/01/26	2.1	178.05	0	0.00	177.50	2.1	3,650	0.06%
2024/01/25	0	0.00	1	180.50	179.50	-1	3,630	-0.03%
2024/01/24	1.1	178.91	0	0.00	178.00	1.1	3,610	0.03%
2024/01/23	0.1	181.50	0	0.00	181.00	0.1	3,593	0.00%
2024/01/19	0	179.00	1	179.50	179.50	-1	3,681	-0.03%
2024/01/18	0	178.00	1.1	177.62	177.00	-1	3,663	-0.03%
2024/01/16	2	182.25	1.1	182.07	182.00	1	3,587	0.03%
2024/01/12	1.1	185.00	1	185.00	184.50	0.1	3,674	0.00%
2024/01/11	0	0.00	1	186.00	186.00	-1	3,678	-0.03%
2024/01/09	1.4	184.28	1.3	184.00	182.50	0.1	3,681	0.00%
2024/01/08	1.2	186.17	0	0.00	186.00	1.2	3,657	0.03%
2024/01/05	1	195.00	0	0.00	190.00	1	3,628	0.03%
2024/01/04	0	0.00	0	193.50	195.50	0	3,629	0.00%
2024/01/03	0	0.00	0	191.50	192.00	0	3,657	0.00%
2023/12/29	0	0.00	6	189.92	193.00	-6	3,570	-0.17%
2023/12/27	0	0.00	0	191.00	190.50	0	3,546	0.00%
2023/12/26	1	189.00	0	0.00	189.00	1	3,551	0.03%
2023/12/25	1	186.50	0	0.00	186.50	1	3,571	0.03%
2023/12/19	1	187.00	2.1	186.51	186.50	-1.1	3,564	-0.03%
2023/12/18	1.1	187.52	0	0.00	186.50	1.1	3,578	0.03%
2023/12/15	0	0.00	8.1	184.01	187.50	-8.1	3,526	-0.23%
2023/12/13	98.7	176.01	1.2	178.58	175.50	97.5	3,359	2.90%
2023/12/12	1.1	179.00	0.1	180.00	179.00	1.1	3,357	0.03%
2023/12/11	0.1	179.46	1	178.50	178.50	-0.9	3,342	-0.03%
2023/12/08	0	182.50	0	0.00	181.00	0	3,301	0.00%
2023/12/07	0	180.50	0	0.00	179.00	0	3,268	0.00%
2023/12/06	8.5	181.24	0	0.00	180.00	8.5	3,262	0.26%
2023/12/05	0	180.50	0	0.00	181.00	0	3,308	0.00%
2023/12/01	0	0.00	0.1	183.00	182.50	-0.1	3,290	0.00%
2023/11/30	0	185.50	0	0.00	186.00	0	3,261	0.00%
2023/11/29	0	183.50	0	0.00	183.00	0	3,179	0.00%
2023/11/28	0	0.00	0	185.50	185.00	0	3,183	0.00%
2023/11/27	0	0.00	0.2	184.00	183.50	-0.2	3,165	-0.01%
2023/11/22	1	181.48	0	0.00	182.50	1	3,177	0.03%
2023/11/21	0.1	180.17	0	0.00	181.00	0.1	3,171	0.00%
2023/11/20	0.1	177.47	0	0.00	178.00	0.1	3,122	0.00%
2023/11/17	1	178.50	1	178.00	177.50	0	3,141	0.00%
2023/11/16	1	175.00	0	0.00	176.50	1	3,104	0.03%
2023/11/15	0	174.00	0	0.00	175.00	0	3,083	0.00%
2023/11/14	0	174.00	0	0.00	173.00	0	3,077	0.00%
2023/11/13	0	174.00	0	174.50	172.50	0	3,167	0.00%
2023/11/10	1.1	173.55	1	174.50	173.50	0.1	3,247	0.00%
2023/11/08	0	0.00	3	181.17	179.00	-3	3,521	-0.09%
2023/11/07	0	0.00	1.5	182.17	182.00	-1.5	3,528	-0.04%
2023/11/06	1	182.00	0.2	181.03	181.00	0.8	3,532	0.02%
2023/11/03	0	0.00	2	178.50	178.50	-2	3,531	-0.06%
2023/11/02	0	178.00	2	178.00	176.50	-2	3,619	-0.05%
2023/11/01	0.6	175.31	0	0.00	173.50	0.6	3,715	0.02%
2023/10/26	1	172.00	0	0.00	171.50	1	3,889	0.03%
2023/10/25	0.1	174.05	0	0.00	173.50	0.1	3,905	0.00%
2023/10/24	0	171.50	0	0.00	171.00	0	3,960	0.00%
2023/10/23	1.1	171.54	0	0.00	172.00	1.1	3,973	0.03%
2023/10/20	0.3	175.23	0	0.00	174.00	0.3	3,954	0.01%
2023/10/19	5	177.00	0	0.00	179.00	5	3,905	0.13%
2023/10/17	0.9	182.50	0	0.00	181.00	0.9	3,964	0.02%
2023/10/16	0	182.50	0	0.00	182.50	0	3,997	0.00%
2023/10/11	20	185.50	0	183.00	183.50	20	4,117	0.49%
2023/10/03	0	0.00	2	179.95	179.00	-2	4,070	-0.05%
2023/10/02	0	182.00	2	181.00	181.00	-2	4,110	-0.05%
2023/09/26	10	180.00	0	0.00	180.00	10	4,155	0.24%
2023/09/21	0.1	177.26	0	0.00	175.50	0.1	4,156	0.00%
2023/09/20	0	181.50	0	0.00	180.00	0	4,115	0.00%
2023/09/19	1	183.00	0	0.00	184.00	1	4,103	0.02%
2023/09/18	1	182.50	0	0.00	183.00	1	4,094	0.02%
2023/09/15	1	182.00	2	183.01	182.50	-1	4,139	-0.03%
2023/09/14	0	0.00	1	179.00	180.00	-1	4,086	-0.02%
2023/09/12	0	0.00	0.1	175.50	176.00	-0.1	4,102	0.00%
2023/09/11	0.1	175.39	0	0.00	175.00	0.1	4,117	0.00%
2023/09/08	0.2	172.53	0	173.50	172.50	0.1	4,123	0.00%
2023/09/07	1	176.00	0	0.00	174.50	1	4,180	0.02%
2023/09/06	10	179.00	0.1	179.50	179.50	9.9	4,157	0.24%
2023/09/05	1	179.00	0.1	180.00	179.00	0.9	4,153	0.02%
2023/09/04	0	0.00	8	180.50	181.50	-8	4,150	-0.19%
2023/09/01	1	176.00	0	0.00	178.50	1	4,173	0.02%
2023/08/31	0	178.00	0.7	179.83	177.50	-0.7	4,157	-0.02%
2023/08/30	1	177.00	0	0.00	177.00	1	4,138	0.02%
2023/08/29	0	177.50	2.1	177.51	178.50	-2	4,154	-0.05%
2023/08/28	8	182.19	2	182.00	181.50	6	4,138	0.14%
2023/08/24	0	0.00	1	175.00	177.00	-1	4,549	-0.02%
2023/08/23	1.1	173.09	1	174.05	174.00	0.1	4,618	0.00%
2023/08/22	0.1	179.00	0	0.00	177.50	0.1	4,619	0.00%
2023/08/18	2.3	180.60	0	0.00	180.00	2.3	4,706	0.05%
2023/08/17	3	180.33	1	179.50	181.50	2	4,682	0.04%
2023/08/16	0	0.00	3	172.00	174.00	-3	4,622	-0.06%
2023/08/15	2	170.00	1	171.00	170.00	1	4,573	0.02%
2023/08/14	15.7	175.08	0	0.00	173.50	15.7	4,456	0.35%
2023/08/11	2	187.00	0	0.00	186.00	2	4,351	0.05%
2023/08/10	3	187.50	0	0.00	187.00	3	4,397	0.07%
2023/08/09	4	185.63	1	186.50	186.50	3	4,489	0.07%
2023/08/08	5	185.40	0	0.00	185.00	5	4,481	0.11%
2023/08/07	1.3	188.65	0	0.00	187.50	1.3	4,389	0.03%
2023/08/04	2.1	194.80	0	0.00	194.00	2.1	4,290	0.05%
2023/08/02	2.1	200.26	1	201.50	201.00	1.1	4,171	0.03%
2023/08/01	0.1	202.18	0	0.00	202.50	0.1	4,128	0.00%
2023/07/28	0	206.00	0	0.00	205.00	0	3,988	0.00%
2023/07/27	0	0.00	1	205.50	204.50	-1	3,941	-0.03%
2023/07/24	0	203.00	0	0.00	205.00	0	3,852	0.00%
2023/07/21	40.1	203.50	0	0.00	204.00	40.1	3,847	1.04%
2023/07/20	0.1	209.00	0	0.00	206.50	0.1	3,811	0.00%
2023/07/19	1	212.00	0	0.00	212.00	1	3,756	0.03%
2023/07/17	0	0.00	5	215.00	215.00	-5	3,688	-0.14%
2023/07/14	0	0.00	0.5	211.20	212.00	-0.5	3,641	-0.01%
2023/07/13	0	205.25	3	204.00	203.50	-3	3,552	-0.08%
2023/07/11	0	204.50	0.2	204.50	204.50	-0.1	3,542	0.00%
2023/07/07	3.2	201.04	0	0.00	201.00	3.2	3,547	0.09%
2023/07/06	0	206.17	2	206.00	204.00	-2	3,521	-0.06%
2023/07/05	0	210.75	0.1	210.50	210.00	-0.1	3,470	0.00%
2023/07/04	0	210.00	1.1	209.07	210.00	-1	3,449	-0.03%
2023/06/30	0	203.50	0.1	203.50	204.00	-0.1	3,489	0.00%
2023/06/29	0	0.00	0.1	206.00	204.00	-0.1	3,498	0.00%
2023/06/27	0.3	202.08	0	0.00	201.00	0.3	3,526	0.01%
2023/06/26	0.1	201.60	0	0.00	202.00	0.1	3,524	0.00%
2023/06/21	4.2	201.89	0	0.00	201.50	4.2	3,546	0.12%
2023/06/19	0.1	205.50	0.1	207.00	207.00	0	3,509	0.00%
2023/06/15	1.5	205.07	0	0.00	205.50	1.5	3,468	0.04%
2023/06/13	5.1	204.42	0	0.00	204.00	5.1	3,449	0.15%
2023/06/08	6	210.83	0	0.00	210.00	6	3,418	0.18%
2023/06/07	0	0.00	1	212.00	213.00	-1	3,474	-0.03%
2023/06/02	6.1	205.19	0	0.00	205.00	6.1	3,541	0.17%
2023/06/01	0	205.25	0	0.00	204.50	0	3,504	0.00%
2023/05/31	0.1	204.00	0	0.00	202.50	0.1	3,503	0.00%
2023/05/30	2	207.00	0	0.00	207.00	2	3,107	0.06%
2023/05/29	1	211.00	0	0.00	210.50	1	3,138	0.03%
2023/05/26	0.3	206.80	0	0.00	206.00	0.3	3,217	0.01%
2023/05/25	3.5	204.69	0	0.00	206.00	3.5	3,242	0.11%
2023/05/24	0	210.88	0	0.00	210.00	0	3,172	0.00%
2023/05/23	0	0.00	1	216.00	213.50	-1	3,159	-0.03%
2023/05/19	0	0.00	0.5	215.50	216.00	-0.5	3,116	-0.02%
2023/05/18	0.9	214.00	0	0.00	218.00	0.9	3,094	0.03%
2023/05/17	0	214.50	0	0.00	214.00	0	3,068	0.00%
2023/05/16	0.3	208.02	0	0.00	208.00	0.3	3,025	0.01%
2023/05/15	0	210.00	1	210.50	209.00	-1	2,976	-0.03%
2023/05/10	1	223.50	0	0.00	225.00	1	2,865	0.03%
2023/05/08	1	225.50	2.2	226.00	226.00	-1.2	2,916	-0.04%
2023/04/27	1	220.50	0	0.00	220.00	1	3,367	0.03%
2023/04/21	1	225.00	0	0.00	225.50	1	3,539	0.03%
2023/04/18	2	229.50	3	228.50	230.00	-1	3,680	-0.03%
2023/04/14	0	0.00	1	231.00	233.50	-1	3,781	-0.03%
2023/04/13	1	229.50	0.1	229.00	229.50	0.9	3,762	0.02%
2023/04/10	3	224.00	0	0.00	224.00	3	3,813	0.08%
2023/03/31	1.1	222.09	0	0.00	223.50	1.1	3,812	0.03%
2023/03/30	1.4	224.68	0	0.00	225.50	1.4	3,779	0.04%
2023/03/29	2	227.49	0	0.00	228.50	2	3,820	0.05%
2023/03/24	0.1	233.00	0.3	231.50	232.00	-0.2	3,946	-0.01%
2023/03/23	0.2	236.50	0	0.00	237.00	0.2	4,007	0.00%
2023/03/22	0.1	233.00	0	0.00	234.00	0.1	4,075	0.00%
2023/03/16	0.1	229.00	0	0.00	228.00	0.1	4,233	0.00%
2023/03/09	0	0.00	3	235.83	234.50	-3	4,549	-0.07%
2023/03/06	0	0.00	1	228.00	228.00	-1	4,672	-0.02%
2023/03/02	0.1	228.00	0	0.00	226.00	0.1	4,705	0.00%
2023/02/24	0.1	220.83	0	0.00	225.50	0.1	4,679	0.00%
2023/02/23	0.4	226.63	0	0.00	225.00	0.4	4,601	0.01%
2023/02/22	2.1	226.51	0	0.00	228.00	2.1	4,582	0.05%
2023/02/21	0.5	229.56	1	228.00	228.50	-0.5	4,632	-0.01%
2023/02/20	30.1	230.50	0	0.00	231.00	30.1	4,741	0.63%
2023/02/13	0	0.00	0.2	234.00	232.00	-0.2	5,279	0.00%
2023/02/07	0	0.00	0.1	229.50	227.50	-0.1	5,546	0.00%
2023/02/06	0	225.00	0	0.00	227.50	0	5,624	0.00%
2023/02/03	0	231.00	0	0.00	230.00	0	5,683	0.00%
2023/02/02	0.2	233.00	0.1	233.00	231.00	0.1	5,802	0.00%
2023/01/31	2.1	227.27	0	0.00	225.00	2.1	5,892	0.03%
2023/01/30	0	0.00	0	235.83	240.00	0	5,957	0.00%
2023/01/05	1	221.50	1	224.50	220.00	0	6,188	0.00%
2023/01/04	0	0.00	3	221.33	223.00	-3	6,173	-0.05%
2022/12/30	1	217.50	0	0.00	217.00	1	6,159	0.02%
2022/12/28	0.1	215.50	0	0.00	215.00	0.1	6,115	0.00%
2022/12/23	1	216.00	0	0.00	216.50	1	6,133	0.02%
2022/12/22	0	0.00	0.1	218.00	215.50	-0.1	6,134	0.00%
2022/12/21	0	0.00	2.2	219.86	219.50	-2.2	6,135	-0.04%
2022/12/20	0	0.00	4	213.00	213.50	-4	6,070	-0.07%
2022/12/19	0	218.00	0	0.00	218.00	0	6,046	0.00%
2022/12/15	0	217.50	0	0.00	219.50	0	5,964	0.00%
2022/12/14	0	0.00	1	213.50	213.50	-1	5,875	-0.02%
2022/12/13	10	211.50	0	0.00	209.50	10	5,819	0.17%
2022/12/12	10	211.50	0	0.00	210.50	10	5,785	0.17%
2022/12/09	0	211.00	0	0.00	212.50	0	5,812	0.00%
2022/12/06	3	214.00	0	0.00	214.50	3	5,700	0.05%
2022/12/05	0	210.50	0.2	212.00	212.00	-0.1	5,617	0.00%
2022/12/02	0	209.00	2	207.50	211.50	-2	5,573	-0.04%
2022/11/30	0	198.00	11	196.64	201.50	-11	5,393	-0.20%
2022/11/29	0	191.00	0	0.00	192.50	0	5,291	0.00%
2022/11/23	0	188.12	0	0.00	188.50	0	5,450	0.00%
2022/11/21	0	184.50	0	0.00	186.00	0	5,572	0.00%
2022/11/18	1.1	184.06	1	186.50	185.50	0.1	5,499	0.00%
2022/11/17	1	186.00	1	187.00	185.50	0	5,496	0.00%
2022/11/16	20	188.75	0	0.00	187.50	20	5,437	0.37%
2022/11/15	2	193.50	3	190.00	195.00	-1	5,314	-0.02%
2022/11/14	2.4	185.21	5	187.50	190.00	-2.7	5,173	-0.05%
2022/11/11	0	0.00	1	175.50	173.00	-1	4,939	-0.02%
2022/11/09	0	170.00	0	0.00	169.50	0	4,807	0.00%
2022/11/08	0	0.00	1	169.00	166.00	-1	4,751	-0.02%
2022/11/07	3	159.50	0	0.00	159.50	3	4,654	0.06%
2022/11/03	0	154.00	0	0.00	154.00	0	4,559	0.00%
2022/11/02	1	151.00	0	0.00	151.50	1	4,542	0.02%
2022/11/01	0	0.00	1	154.00	154.50	-1	4,472	-0.02%
2022/10/28	2.1	151.90	2	152.25	149.50	0.1	4,307	0.00%
2022/10/27	0	0.00	0.1	150.00	150.00	-0.1	4,273	0.00%
2022/10/26	6	142.33	3	141.00	143.00	3	4,203	0.07%
2022/10/25	4.5	144.08	5	149.50	141.50	-0.5	4,013	-0.01%
2022/10/24	1.1	160.81	5	156.50	157.00	-4	3,771	-0.10%
2022/10/21	2	165.75	0	0.00	164.50	2	3,647	0.05%
2022/10/20	2	166.75	0	0.00	168.50	2	3,622	0.06%
2022/10/19	0	0.00	1	175.50	172.00	-1	3,587	-0.03%
2022/10/18	2	173.50	0	0.00	175.00	2	3,606	0.06%
2022/10/17	2	170.50	0	0.00	172.00	2	3,640	0.05%
2022/10/14	2	171.50	0	0.00	170.50	2	3,684	0.05%
2022/10/13	1.3	167.39	1	166.00	165.50	0.3	3,736	0.01%
2022/10/12	1.1	175.00	0	0.00	178.00	1.1	3,744	0.03%
2022/10/11	1.1	176.60	0	0.00	176.00	1.1	3,768	0.03%
2022/10/07	0.1	188.00	0	0.00	186.50	0.1	3,775	0.00%
2022/10/05	0	0.00	2	190.00	190.00	-2	3,825	-0.05%
2022/10/04	0	0.00	1	185.00	186.50	-1	3,820	-0.03%
2022/10/03	1	179.00	0	0.00	179.00	1	3,825	0.03%
2022/09/30	0	183.13	1	180.50	182.50	-1	3,889	-0.02%
2022/09/27	1.1	186.00	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	0	186.50	0	0.00	185.50	0	4,059	0.00%
2022/09/22	0	0.00	0.3	193.50	192.00	-0.3	4,275	-0.01%
2022/09/20	0	0.00	0.8	198.00	197.50	-0.8	4,300	-0.02%
2022/09/14	0	195.50	0	0.00	196.50	0	4,370	0.00%
2022/09/13	0	0.00	1	203.00	202.00	-1	4,356	-0.02%
2022/09/12	0	0.00	0.5	199.50	200.00	-0.5	4,365	-0.01%
2022/09/08	0	0.00	0.1	195.00	193.50	-0.1	4,377	0.00%
2022/09/07	1.1	187.18	0	0.00	187.50	1.1	4,426	0.02%
2022/09/06	0.1	193.50	0	0.00	192.50	0.1	4,433	0.00%
2022/09/05	0.3	191.50	2	188.75	190.00	-1.7	4,447	-0.04%
2022/09/02	1.2	189.59	0	0.00	188.50	1.2	4,427	0.03%
2022/08/31	0	198.50	0	0.00	197.00	0	4,317	0.00%
2022/08/29	3.1	199.54	0	0.00	199.00	3.1	4,211	0.07%
2022/08/24	0.1	212.00	0	0.00	212.00	0.1	4,085	0.00%
2022/08/19	1	219.00	0	0.00	219.00	1	4,286	0.02%
2022/08/18	1	221.50	0.4	222.50	222.00	0.6	4,344	0.01%
2022/08/11	1	218.50	0	0.00	218.50	1	4,434	0.02%
2022/08/05	0	0.00	3	214.17	216.00	-3	4,738	-0.06%
2022/08/04	0	207.00	0	0.00	204.50	0	4,812	0.00%
2022/08/03	1	204.50	0	0.00	203.50	1	4,860	0.02%
2022/08/02	1	210.50	0	0.00	213.00	1	4,917	0.02%
2022/07/28	0.1	204.00	0	0.00	204.00	0.1	4,848	0.00%
2022/07/22	1	199.50	0.2	199.50	201.00	0.8	4,782	0.02%
2022/07/21	0.2	197.00	0	0.00	197.00	0.2	4,763	0.00%
2022/07/19	0.1	187.50	0	0.00	187.50	0.1	4,705	0.00%
2022/07/18	0	0.00	0	187.00	186.50	0	4,586	0.00%
2022/07/12	0	187.50	0	0.00	188.00	0	4,433	0.00%
2022/07/07	0	0.00	0	191.50	192.00	0	4,320	0.00%
2022/07/06	3	191.33	0	0.00	190.50	3	4,299	0.07%
2022/07/04	2	188.00	0	0.00	188.00	2	4,221	0.05%
2022/07/01	2.1	192.50	0	0.00	189.00	2.1	4,171	0.05%
2022/06/30	0.1	210.00	0	0.00	208.50	0.1	3,982	0.00%
2022/06/27	0	212.50	0	0.00	212.50	0	3,931	0.00%
2022/06/22	0.1	205.00	0	0.00	202.50	0.1	3,856	0.00%
2022/06/20	1	221.50	0	0.00	216.00	1	3,762	0.03%
2022/06/17	0	220.00	0	0.00	218.50	0	3,721	0.00%
2022/06/16	0	0.00	0.2	232.50	227.00	-0.2	3,682	-0.01%
2022/06/10	0.1	225.00	0	0.00	223.50	0.1	3,695	0.00%
2022/06/07	0	0.00	5	222.00	223.00	-5	3,673	-0.14%
2022/06/01	0	0.00	1	225.50	222.50	-1	3,777	-0.03%
2022/05/31	0	0.00	2	222.00	225.00	-2	3,766	-0.05%
2022/05/30	1	216.00	1.2	216.33	215.50	-0.2	3,614	-0.01%
2022/05/27	0	0.00	7	210.57	210.00	-7	3,562	-0.20%
2022/05/26	0	0.00	1	199.50	199.00	-1	3,544	-0.03%
2022/05/24	0	205.50	0	0.00	202.50	0	3,533	0.00%
2022/05/20	1	205.50	0	0.00	205.00	1	3,521	0.03%
2022/05/19	0	202.75	0	0.00	204.50	0	3,476	0.00%
2022/05/18	1.1	201.09	1	205.50	207.00	0.1	3,413	0.00%
2022/05/17	4	193.75	0	0.00	194.50	4	3,293	0.12%
2022/05/16	1	193.00	0	0.00	193.00	1	3,230	0.03%
2022/05/13	2.2	192.75	0	0.00	192.50	2.2	3,176	0.07%
2022/05/12	7.1	203.55	0	0.00	199.50	7.1	3,064	0.23%
2022/05/11	0.4	213.50	0	0.00	212.50	0.4	2,992	0.01%
2022/05/10	8.3	216.41	0	0.00	215.50	8.3	2,941	0.28%
2022/05/09	4	225.63	0	0.00	225.00	4	2,834	0.14%
2022/05/05	0	0.00	1	247.00	242.00	-1	2,894	-0.03%
2022/05/04	1	240.04	0	0.00	244.00	1	2,889	0.03%
2022/04/27	0	235.50	0	0.00	234.50	0	2,906	0.00%
2022/04/26	1	234.50	0	0.00	245.00	1	2,883	0.03%
2022/04/22	0	243.00	0	0.00	242.50	0	2,844	0.00%
2022/04/19	1	247.00	0	0.00	247.50	1	2,947	0.03%
2022/04/01	0	253.00	0	0.00	253.00	0	2,840	0.00%
2022/03/21	0	0.00	0.3	249.00	248.50	-0.3	2,746	-0.01%
2022/03/17	1.1	242.40	0	0.00	241.00	1.1	2,705	0.04%
2022/03/16	0.1	229.17	0	0.00	230.00	0.1	2,639	0.00%
2022/03/09	0	235.75	0	0.00	235.00	0	2,554	0.00%
2022/03/08	2.1	234.76	0	0.00	232.50	2.1	2,547	0.08%
2022/03/07	0.3	243.24	0	0.00	240.50	0.3	2,507	0.01%
2022/03/04	0.3	253.09	0	0.00	251.00	0.3	2,550	0.01%
2022/03/01	0	0.00	0.2	256.50	260.50	-0.2	2,552	-0.01%
2022/02/25	1	253.00	0	0.00	251.00	1	2,518	0.04%
2022/02/23	1	265.50	0	0.00	263.00	1	2,457	0.04%
2022/02/18	0	0.00	0.3	264.50	263.00	-0.3	2,463	-0.01%
2022/02/14	0	268.00	0	0.00	266.50	0	2,459	0.00%
2022/02/07	0	250.00	0	0.00	252.00	0	2,437	0.00%
2022/01/26	0	250.50	0	0.00	251.50	0	2,421	0.00%
2022/01/25	0	243.00	0	0.00	244.00	0	2,430	0.00%
2022/01/24	0	247.50	0	0.00	248.00	0	2,437	0.00%
2022/01/21	0	252.00	0	0.00	252.50	0	2,455	0.00%
2022/01/20	0.1	258.00	1	258.00	257.50	-0.9	2,497	-0.04%
2022/01/19	0	0.00	1	258.00	257.50	-1	2,593	-0.04%
2022/01/18	1	252.00	1	254.00	256.50	0	2,641	0.00%
2022/01/17	5	251.00	0	0.00	252.00	5	2,611	0.19%
2022/01/14	4.3	252.77	0	0.00	253.00	4.3	2,613	0.16%
2022/01/13	0	0.00	1	271.00	271.00	-1	2,563	-0.04%
2022/01/12	0.1	266.50	0	0.00	268.50	0.1	2,562	0.00%
2021/12/30	0	0.00	2	267.00	263.50	-2	2,759	-0.07%
2021/12/29	0	0.00	4	266.13	266.00	-4	2,824	-0.14%
2021/12/28	1.1	262.59	0.4	263.00	264.00	0.7	2,916	0.02%
2021/12/24	0	254.50	0	0.00	255.00	0	2,979	0.00%
2021/12/16	0	250.50	0	0.00	251.50	0	3,319	0.00%
2021/12/15	0	251.00	0	0.00	250.50	0	3,475	0.00%
2021/12/14	0	252.00	0	0.00	250.00	0	3,602	0.00%
2021/12/13	0	257.50	0	0.00	255.50	0	3,639	0.00%
2021/12/09	0	258.50	0	0.00	259.50	0	3,716	0.00%
2021/12/08	0.1	261.00	1	261.50	263.50	-0.9	3,728	-0.02%
2021/12/07	1	259.00	0	0.00	260.00	1	3,755	0.03%
2021/12/02	0	253.50	0	0.00	253.50	0	3,750	0.00%
2021/12/01	5	251.50	11	251.36	251.00	-6	3,773	-0.16%
2021/11/30	0	243.00	0	0.00	247.00	0	3,776	0.00%
2021/11/26	1	244.04	0	0.00	243.00	1	3,725	0.03%
2021/11/25	0.1	248.13	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	3	246.00	0	0.00	246.50	3	3,781	0.08%
2021/11/22	0	248.17	0	0.00	246.00	0	3,856	0.00%
2021/11/19	0	253.00	0	0.00	251.00	0	3,845	0.00%
2021/11/18	0.1	255.30	0	0.00	253.50	0.1	3,865	0.00%
2021/11/17	0	251.75	0	0.00	251.00	0	3,890	0.00%
2021/11/15	0	248.50	0	0.00	248.50	0	3,973	0.00%
2021/11/11	0	257.13	0	0.00	257.50	0	3,977	0.00%
2021/11/10	0	256.00	0	0.00	251.00	0	3,994	0.00%
2021/11/09	0.2	261.50	0	0.00	260.50	0.2	3,934	0.01%
2021/11/08	1	260.50	0	0.00	261.50	1	3,916	0.03%
2021/11/03	1	263.00	0	0.00	263.00	1	3,970	0.03%
2021/11/02	1.3	268.46	1	269.00	269.50	0.3	3,941	0.01%
2021/11/01	0	0.00	1	272.00	275.00	-1	3,937	-0.03%
2021/10/29	1	260.50	0.3	262.00	266.00	0.7	3,933	0.02%
2021/10/28	0.5	268.00	3	268.00	268.50	-2.5	3,907	-0.06%
2021/10/27	0.1	267.80	1	260.50	270.50	-0.9	3,886	-0.02%
2021/10/26	1.1	252.65	1	257.00	256.00	0.1	3,841	0.00%
2021/10/25	0	0.00	0.2	245.00	245.00	-0.2	3,791	-0.01%
2021/10/22	1	242.00	0	0.00	242.00	1	3,811	0.03%
2021/10/21	3	243.50	0	0.00	244.00	3	3,820	0.08%
2021/10/20	0	238.00	0	0.00	240.50	0	3,778	0.00%
2021/10/19	1.1	238.00	0	0.00	237.50	1.1	3,754	0.03%
2021/10/18	0.1	235.36	1	237.00	234.50	-0.9	3,757	-0.02%
2021/10/15	0	0.00	1	231.00	233.50	-1	3,749	-0.03%
2021/10/14	0	229.00	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0	230.00	0	0.00	231.50	0	3,751	0.00%
2021/10/12	0.2	230.00	0	0.00	234.00	0.2	3,741	0.01%
2021/10/07	1.2	236.10	1	234.00	234.00	0.2	3,663	0.01%
2021/10/05	1	225.54	0	0.00	229.50	1	3,560	0.03%
2021/10/04	0	235.75	0	0.00	235.00	0	3,478	0.00%
2021/10/01	0	238.50	0	0.00	237.00	0	3,467	0.00%
2021/09/29	2	238.75	0	0.00	240.00	2	3,420	0.06%
2021/09/23	0.1	253.00	0	0.00	254.00	0.1	3,224	0.00%
2021/09/22	74	249.00	74	243.00	249.00	0	3,187	0.00%
2021/09/17	1	258.00	0	0.00	255.50	1	3,037	0.03%
2021/08/18	0	0.00	0.4	229.50	231.00	-0.4	2,684	-0.01%
2021/08/16	1	225.00	0	0.00	227.00	1	2,675	0.04%
2021/08/11	1	228.00	0	0.00	230.00	1	2,714	0.04%
2021/08/09	0.1	221.00	0	0.00	221.00	0.1	2,773	0.00%
2021/08/02	0	0.00	1	234.00	237.00	-1	2,898	-0.03%
2021/07/30	1	231.50	0	0.00	231.50	1	2,857	0.03%
2021/07/26	0	224.00	0	0.00	224.00	0	2,818	0.00%
2021/07/23	0	0.00	0	220.00	222.50	0	2,819	0.00%
2021/07/19	0.1	219.50	0	0.00	221.00	0.1	2,792	0.00%
2021/07/16	0	219.50	0	0.00	221.00	0	2,807	0.00%
2021/07/13	0	0.00	0.1	215.00	216.00	-0.1	2,841	0.00%
2021/07/12	0.1	210.00	0	0.00	211.00	0.1	2,854	0.00%
2021/07/09	0	208.50	0	0.00	208.50	0	2,865	0.00%
2021/07/08	0	0.00	10	211.00	212.50	-10	2,878	-0.35%
2021/07/01	0	201.00	0	0.00	201.00	0	2,838	0.00%
2021/06/24	0	0.00	1	208.00	210.00	-1	2,848	-0.04%
2021/06/21	0	200.00	0	0.00	200.50	0	2,784	0.00%
2021/06/18	10	201.50	0	0.00	200.50	10	2,756	0.36%
2021/06/15	0	0.00	0	207.50	207.50	0	2,735	0.00%
2021/06/03	0.1	206.00	0	0.00	206.00	0.1	3,092	0.00%
2021/06/01	0	209.00	0	0.00	209.50	0	3,137	0.00%
2021/05/27	0	0.00	0.3	209.00	212.50	-0.3	3,200	-0.01%
2021/05/26	0	0.00	0.2	206.00	205.50	-0.2	3,171	-0.01%
2021/05/24	0	0.00	2	207.50	209.00	-2	3,225	-0.06%
2021/05/21	0	204.50	0	0.00	205.50	0	3,272	0.00%
2021/05/19	0	0.00	1	201.50	201.50	-1	3,320	-0.03%
2021/05/17	0	187.00	0	0.00	187.00	0	3,341	0.00%
2021/05/14	0	0.00	1	197.00	195.50	-1	3,290	-0.03%
2021/05/13	1	183.50	0	0.00	186.00	1	3,255	0.03%
2021/05/05	0	198.00	0	0.00	198.00	0	3,279	0.00%
2021/04/23	0	0.00	2	201.50	204.00	-2	3,348	-0.06%
2021/04/22	1	199.00	0	0.00	200.50	1	3,343	0.03%
2021/04/19	0	0.00	1	206.00	205.50	-1	3,349	-0.03%
2021/04/16	4.1	206.30	0	0.00	210.00	4.1	3,339	0.12%
2021/04/13	0.5	203.50	0	0.00	203.00	0.5	3,326	0.02%
2021/03/30	0.1	195.50	1.1	196.82	199.50	-1	3,300	-0.03%
2021/03/26	0.2	190.00	2	191.00	191.50	-1.9	3,253	-0.06%
2021/03/24	1	183.50	0	0.00	184.50	1	3,274	0.03%
2021/03/17	1.1	190.03	0	0.00	191.00	1.1	3,375	0.03%
2021/03/16	0	0.00	1	194.50	191.50	-1	3,358	-0.03%
2021/03/15	0	0.00	1	188.00	187.50	-1	3,283	-0.03%
2021/03/11	0	0.00	102.4	188.35	190.00	-102.4	3,243	-3.16%	大賣/鉅額交易
2021/03/09	0	0.00	1	172.00	173.50	-1	3,180	-0.03%
2021/03/05	1	167.00	0	0.00	170.00	1	3,183	0.03%
2021/03/04	1	170.00	0	0.00	172.00	1	3,274	0.03%
2021/03/03	0	0.00	1	174.50	174.50	-1	3,253	-0.03%
2021/03/02	1	170.12	0	0.00	170.00	1	3,271	0.03%
2021/02/25	0	0.00	2	181.00	180.50	-2	3,211	-0.06%
2021/02/24	0	0.00	2	177.50	176.50	-2	3,174	-0.06%
2021/02/18	0	0.00	0.3	174.00	173.50	-0.3	3,103	-0.01%
2021/02/17	0	0.00	1	170.00	172.50	-1	3,111	-0.03%
2021/02/05	0	0.00	1	163.50	164.00	-1	3,069	-0.03%
2021/01/28	1.4	159.71	0	0.00	159.50	1.4	3,181	0.04%
2021/01/27	1	161.50	0	0.00	161.00	1	3,165	0.03%
2021/01/26	2	164.25	0	0.00	162.50	2	3,166	0.06%
2021/01/22	0.4	167.25	0	0.00	168.00	0.4	3,163	0.01%
2021/01/21	1	166.50	0	0.00	166.50	1	3,161	0.03%
2021/01/20	3	168.17	2	168.50	168.00	1	3,168	0.03%
2021/01/18	1	168.00	0	0.00	168.50	1	3,139	0.03%
2021/01/11	0	0.00	1	168.00	170.00	-1	3,275	-0.03%
2021/01/08	0	0.00	5	169.90	170.00	-5	3,291	-0.15%
2021/01/06	0.3	166.57	0	0.00	165.50	0.3	3,312	0.01%
2020/12/31	0	0.00	5	169.00	168.00	-5	3,340	-0.15%
2020/12/21	0	165.50	0	0.00	166.00	0	3,468	0.00%
2020/12/17	1	164.00	0.1	164.00	165.00	0.9	3,448	0.03%
2020/12/16	1.2	158.58	0	0.00	163.00	1.2	3,394	0.04%
2020/12/11	5	154.00	0	0.00	155.00	5	3,331	0.15%
2020/11/25	5	158.50	0	0.00	159.50	5	3,236	0.15%
2020/11/24	0	0.00	1.3	165.77	166.50	-1.3	3,215	-0.04%
2020/11/23	1	165.50	0	0.00	166.00	1	3,218	0.03%
2020/11/17	4	164.00	5	164.00	167.50	-1	3,186	-0.03%
2020/11/13	0	0.00	2	159.50	159.00	-2	3,280	-0.06%
2020/11/11	0	0.00	36	161.97	161.50	-36	3,331	-1.08%
2020/11/10	1.3	158.88	0.1	157.00	159.00	1.2	3,315	0.04%
2020/11/09	0	0.00	1	152.00	154.50	-1	3,515	-0.03%
2020/11/06	0	0.00	1	148.00	150.00	-1	3,446	-0.03%
2020/11/02	0	0.00	0.1	140.50	141.00	-0.1	3,420	0.00%
2020/10/29	1	140.00	0	0.00	139.50	1	3,425	0.03%
2020/10/26	0	0.00	17	144.00	145.00	-17	3,428	-0.50%
2020/10/23	18	142.75	0	0.00	144.00	18	3,429	0.52%
2020/10/20	0	0.00	1	139.00	139.00	-1	3,351	-0.03%
2020/10/15	0	0.00	1	134.00	135.00	-1	3,290	-0.03%
2020/10/13	0	0.00	1	135.00	134.50	-1	3,273	-0.03%
2020/10/08	0	0.00	1	134.50	135.00	-1	3,276	-0.03%
2020/10/06	0	0.00	3	133.50	134.00	-3	3,288	-0.09%
2020/10/05	1	129.50	3.1	131.16	131.50	-2.1	3,281	-0.06%
2020/09/29	0	0.00	2	129.50	129.50	-2	3,270	-0.06%
2020/09/25	1	126.50	0	0.00	126.50	1	3,337	0.03%
2020/09/24	2	127.50	1	126.00	126.00	1	3,338	0.03%
2020/09/22	2	131.25	0	0.00	130.50	2	3,371	0.06%
2020/09/16	1	133.50	0	0.00	134.00	1	3,542	0.03%
2020/09/15	1	129.00	0	0.00	130.00	1	3,574	0.03%
2020/09/14	1	128.50	1	129.50	130.00	0	3,618	0.00%
2020/09/11	1	128.50	1	130.00	130.00	0	3,641	0.00%
2020/09/09	3	129.67	0	0.00	130.50	3	3,692	0.08%
2020/09/04	1	128.50	1	129.50	129.00	0	3,861	0.00%
2020/09/03	0	0.00	5	132.00	131.50	-5	3,906	-0.13%
2020/09/01	1	128.00	10	127.55	127.50	-9	3,896	-0.23%
2020/08/31	3	130.00	0	0.00	129.50	3	3,876	0.08%
2020/08/28	3	130.67	2	131.75	132.50	1	3,910	0.03%
2020/08/27	3	133.50	1	133.50	134.00	2	3,947	0.05%
2020/08/26	0	0.00	2	135.50	135.00	-2	3,949	-0.05%
2020/08/25	0	0.00	1	135.50	135.50	-1	3,992	-0.03%
2020/08/20	12	132.21	8	130.88	132.50	4	4,057	0.10%
2020/08/19	0	0.00	1	136.00	138.00	-1	4,010	-0.02%
2020/08/18	6	136.50	5.7	136.61	135.00	0.3	4,015	0.01%
2020/08/17	2	134.50	2	134.75	136.00	0	3,968	0.00%
2020/08/14	6	131.17	54	132.83	132.00	-48	3,941	-1.22%
2020/08/13	54	133.09	61	134.40	132.50	-7	3,878	-0.18%
2020/08/11	1	124.00	0	0.00	124.00	1	3,675	0.03%
2020/08/10	2	125.00	2	125.25	124.00	0	3,703	0.00%
2020/08/07	1	124.00	1	125.00	124.00	0	3,759	0.00%
2020/08/06	1	125.50	3	125.33	125.50	-2	3,797	-0.05%
2020/08/05	1	125.00	2	124.26	125.50	-1	3,807	-0.03%
2020/07/31	1	123.00	0	0.00	122.50	1	3,856	0.03%
2020/07/30	5	124.10	5	124.30	124.50	0	3,937	0.00%
2020/07/29	2	124.25	3	123.33	124.50	-1	4,001	-0.02%
2020/07/28	3	121.67	2	121.75	121.50	1	4,097	0.02%
2020/07/27	8	123.13	11	123.73	123.00	-3	4,199	-0.07%
2020/07/24	3	124.17	2	124.25	123.00	1	4,329	0.02%
2020/07/22	1	125.50	1	126.00	126.00	0	4,390	0.00%
2020/07/21	2	125.50	6	125.67	126.00	-4	4,420	-0.09%
2020/07/20	2	124.00	2	123.25	124.00	0	4,438	0.00%
2020/07/17	3	122.50	2	123.00	123.00	1	4,487	0.02%
2020/07/16	6	123.67	5	124.40	123.50	1	4,555	0.02%
2020/07/15	5	123.40	5	123.70	123.50	0	4,552	0.00%
2020/07/14	5	123.90	4	123.75	123.50	1	4,603	0.02%
2020/07/13	1	125.50	2	126.00	125.50	-1	4,666	-0.02%
2020/07/10	2	124.75	13	124.00	125.00	-11	4,750	-0.23%
2020/07/09	3	128.00	3	128.50	127.50	0	4,786	0.00%
2020/07/08	5	128.10	2	128.50	128.00	3	4,801	0.06%
2020/07/07	0	0.00	2	127.50	128.50	-2	4,833	-0.04%
2020/07/06	2	128.00	202	128.50	129.00	-200	4,848	-4.13%	大賣/鉅額交易
2020/07/03	2	126.75	1	127.00	127.00	1	4,884	0.02%
2020/07/02	3	126.67	3.4	127.60	126.50	-0.4	5,019	-0.01%
2020/07/01	2	125.50	7	126.21	126.00	-5	5,153	-0.10%
2020/06/30	1	122.50	1	121.50	125.00	0	5,173	0.00%
2020/06/29	2	118.25	1	119.50	120.00	1	5,268	0.02%
2020/06/23	6	119.33	1	118.50	118.50	5	5,380	0.09%
2020/06/22	1	126.50	2	127.75	128.00	-1	5,436	-0.02%
2020/06/18	1	126.50	1	128.00	128.00	0	5,555	0.00%
2020/06/17	1	127.50	2	128.50	127.00	-1	5,633	-0.02%
2020/06/15	1	123.50	0	0.00	123.00	1	5,958	0.02%
2020/06/12	2	124.00	1	124.00	124.00	1	6,072	0.02%
2020/06/11	0	0.00	3	126.17	125.00	-3	6,227	-0.05%
2020/06/10	1	129.00	5	127.40	129.50	-4	6,254	-0.06%
2020/06/09	1	125.50	0	0.00	126.00	1	6,416	0.02%
2020/06/08	2	123.75	0	0.00	124.50	2	6,524	0.03%
2020/06/05	3	123.33	2	123.50	123.50	1	6,601	0.02%
2020/06/04	1	122.00	3	123.67	124.00	-2	6,728	-0.03%
2020/06/03	6	121.67	0	0.00	122.50	6	6,836	0.09%
2020/06/02	3	120.50	1	119.00	119.00	2	6,832	0.03%
2020/05/28	1	116.50	3	116.67	116.50	-2	6,896	-0.03%
2020/05/27	1	116.50	5	116.80	116.00	-4	6,959	-0.06%
2020/05/26	7	118.07	4	117.75	117.50	3	7,010	0.04%
2020/05/25	2	111.50	2	113.50	115.50	0	7,026	0.00%
2020/05/22	3	112.17	1	111.50	111.50	2	7,068	0.03%
2020/05/21	1	114.00	0	0.00	114.00	1	7,179	0.01%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	1	112.00	1	112.50	113.00	0	7,255	0.00%
2020/05/11	0	0.00	4	116.00	116.50	-4	7,181	-0.06%
2020/05/06	0	0.00	11	110.50	113.00	-11	7,168	-0.15%
2020/05/05	6	109.50	0	0.00	110.50	6	7,117	0.08%
2020/05/04	2	109.50	0	0.00	108.50	2	7,114	0.03%
2020/04/30	0	0.00	100	114.50	114.50	-100	7,042	-1.42%
2020/04/29	0	0.00	5	106.00	111.00	-5	7,007	-0.07%
2020/04/17	0	0.00	1	101.00	99.50	-1	7,004	-0.01%
2020/04/15	5	101.00	12	101.00	102.00	-7	6,873	-0.10%
2020/04/14	2	99.45	1	99.20	100.00	1	6,809	0.01%
2020/04/13	1	97.80	0	0.00	96.40	1	6,800	0.01%
2020/04/10	0	0.00	1	96.20	98.20	-1	6,811	-0.01%
2020/04/09	2	96.00	0	0.00	96.30	2	6,777	0.03%
2020/04/08	1	94.90	5	95.50	96.10	-4	6,736	-0.06%
2020/04/07	1	94.00	0	0.00	94.50	1	6,668	0.01%
2020/04/06	2	90.25	1	90.60	91.10	1	6,521	0.02%
2020/03/31	0	0.00	1	92.60	91.50	-1	6,251	-0.02%
2020/03/30	6	92.73	1	93.50	93.70	5	6,077	0.08%
2020/03/27	3	97.53	2	100.50	96.70	1	5,988	0.02%
2020/03/26	7	95.41	3	96.20	96.50	4	5,863	0.07%
2020/03/25	7	91.14	0	0.00	91.00	7	5,743	0.12%
2020/03/23	0.1	81.00	0	0.00	80.10	0.1	5,544	0.00%
2020/03/20	2	83.25	2	85.30	85.40	0	5,502	0.00%
2020/03/19	82	77.82	31	78.00	77.70	51	5,338	0.96%
2020/03/18	0	0.00	1	87.10	86.30	-1	5,231	-0.02%
2020/03/17	250	88.86	0	0.00	87.30	250	5,135	4.87%	大買/鉅額交易
2020/03/16	0	0.00	1	94.50	94.00	-1	4,963	-0.02%
2020/03/13	121	91.71	0	0.00	97.40	121	4,887	2.48%	大買/鉅額交易
2020/03/09	100	107.50	0	0.00	107.00	100	4,402	2.27%
2020/02/26	1	117.00	0	0.00	117.00	1	3,929	0.03%
2020/02/25	0	0.00	5	117.50	118.00	-5	3,857	-0.13%
2020/02/24	3	120.67	0	0.00	120.00	3	3,764	0.08%
2020/02/20	1	124.50	0	0.00	124.50	1	3,630	0.03%
2020/02/19	0	0.00	0	128.50	128.00	0	3,545	0.00%
2020/02/07	4	128.00	0	0.00	126.50	4	3,408	0.12%
2020/02/06	0	0.00	1	131.00	132.00	-1	3,358	-0.03%
2020/02/04	0	0.00	1	128.50	128.00	-1	3,281	-0.03%
2020/02/03	2	121.75	0	0.00	122.50	2	3,236	0.06%
2020/01/31	3	128.67	0	0.00	127.00	3	3,133	0.10%
2020/01/30	10	129.90	3	130.50	128.50	7	3,061	0.23%
2020/01/15	1	142.00	0	0.00	142.50	1	2,957	0.03%
2020/01/14	0	0.00	1	142.00	142.50	-1	3,019	-0.03%
2019/11/29	1	137.00	0	0.00	136.50	1	2,667	0.04%
2019/11/06	0	0.00	1	138.50	139.00	-1	2,741	-0.04%
2019/11/01	0	0.00	2	138.00	137.50	-2	2,823	-0.07%
2019/10/18	1	131.00	0	0.00	132.00	1	2,962	0.03%
2019/10/17	0	0.00	6	131.00	131.00	-6	2,957	-0.20%
2019/10/14	0	0.00	4	126.00	128.00	-4	2,887	-0.14%
2019/10/09	2	124.00	0	0.00	123.00	2	2,857	0.07%
2019/10/08	2	125.00	0	125.50	125.00	2	2,835	0.07%
2019/09/25	3	124.50	0	0.00	125.00	3	2,889	0.10%
2019/09/24	0	0.00	1	126.50	126.50	-1	2,884	-0.03%
2019/09/17	0	0.00	1	129.00	128.00	-1	2,894	-0.03%
2019/09/16	1	132.50	0	0.00	132.50	1	2,926	0.03%
2019/09/12	0	0.00	0	131.00	131.00	0	2,921	0.00%
2019/09/11	1	129.50	1	129.00	130.00	0	2,930	0.00%
2019/09/10	1	130.00	0	0.00	129.50	1	2,939	0.03%
2019/09/06	0	0.00	2	129.00	129.50	-2	2,914	-0.07%
2019/09/03	2	126.25	0	0.00	126.00	2	3,030	0.07%
2019/08/27	2	121.50	0	0.00	121.00	2	3,010	0.07%
2019/08/16	1	122.00	0	0.00	123.00	1	3,121	0.03%
2019/08/15	1	123.50	0	0.00	124.00	1	3,102	0.03%
2019/08/14	1	123.00	0	0.00	123.50	1	3,102	0.03%
2019/08/02	2	127.50	0	0.00	125.50	2	3,185	0.06%
2019/07/26	0	0.00	4	139.75	140.50	-4	2,940	-0.14%
2019/07/22	0	0.00	1	139.50	139.50	-1	2,857	-0.03%
2019/07/18	1	138.00	0	0.00	138.00	1	2,868	0.03%
2019/07/05	0	0.00	1	135.50	135.50	-1	2,858	-0.03%
2019/06/20	0	0.00	1	128.50	128.00	-1	2,893	-0.03%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/17	0	0.00	2	124.52	125.00	-2	2,908	-0.07%
2019/06/12	1	126.00	0	0.00	125.50	1	2,924	0.03%
2019/06/11	0	0.00	1	125.50	125.00	-1	2,872	-0.03%
2019/05/31	1	118.00	0	0.00	116.50	1	2,799	0.04%
2019/05/17	0	0.00	0.1	115.00	114.50	-0.1	2,888	0.00%
2019/05/10	45	123.01	44	125.18	123.00	1	2,744	0.04%
2019/04/30	0	0.00	0	131.50	131.50	0	2,720	0.00%
2019/04/25	0	133.00	0	0.00	133.00	0	2,750	0.00%
2019/04/24	0	0.00	1.2	130.00	130.00	-1.2	2,759	-0.04%
2019/04/19	0	132.00	0	0.00	132.00	0	2,817	0.00%
2019/03/21	0	0.00	14	122.93	122.50	-14	2,882	-0.49%
2019/03/20	14	123.50	2	122.50	123.00	12	2,894	0.41%
2019/03/06	1	117.50	0	0.00	117.00	1	2,896	0.03%
2019/03/05	0	0.00	1	119.50	120.00	-1	2,902	-0.03%
2019/02/12	0	0.00	2	113.00	112.50	-2	2,934	-0.07%
2019/01/25	0	0.00	51	111.00	112.00	-51	3,115	-1.64%
2019/01/23	2	109.50	0	0.00	110.00	2	3,228	0.06%
2019/01/17	0	0.00	1	108.00	109.00	-1	3,405	-0.03%
2019/01/16	0.1	107.00	0	0.00	107.50	0.1	3,492	0.00%
2019/01/09	0	0.00	3	104.50	105.00	-3	3,689	-0.08%
2019/01/08	0	0.00	1	100.00	100.50	-1	3,649	-0.03%
2019/01/02	1	98.00	3	98.10	98.10	-2	3,912	-0.05%
2018/12/26	0	0.00	2	95.40	95.00	-2	3,916	-0.05%
2018/12/20	1	97.30	0	0.00	97.30	1	4,061	0.02%
2018/12/17	1	98.10	0	0.00	98.30	1	4,222	0.02%
2018/12/03	0	0.00	1	100.50	100.50	-1	4,377	-0.02%
2018/11/29	1	95.70	2	95.60	95.20	-1	4,286	-0.02%
2018/11/28	0	0.00	1	94.40	95.00	-1	4,257	-0.02%
2018/11/27	2	92.60	1	92.80	93.50	1	4,258	0.02%
2018/11/21	0	0.00	1	93.20	94.50	-1	4,289	-0.02%
2018/11/19	0	0.00	1	94.50	94.70	-1	4,283	-0.02%
2018/11/15	2	94.45	1	96.00	94.50	1	4,319	0.02%
2018/11/14	2	96.40	1	96.70	96.70	1	4,332	0.02%
2018/11/12	0	0.00	2	92.90	94.90	-2	4,321	-0.05%
2018/11/09	0	0.00	1	92.10	92.10	-1	4,369	-0.02%
2018/11/08	3	94.10	0	0.00	93.50	3	4,327	0.07%
2018/11/07	0	0.00	2	93.20	93.40	-2	4,341	-0.05%
2018/11/06	0	0.00	1	91.70	91.30	-1	4,338	-0.02%
2018/11/05	1	90.50	1	91.00	91.50	0	4,325	0.00%
2018/11/02	1	90.50	3	90.30	91.30	-2	4,404	-0.05%
2018/11/01	1	90.30	3	90.20	91.00	-2	4,351	-0.05%
2018/10/31	2	89.00	1	88.10	88.20	1	4,285	0.02%
2018/10/30	1	87.40	0	0.00	88.00	1	4,211	0.02%
2018/10/29	1	85.20	1	85.40	86.40	0	4,199	0.00%
2018/10/26	2	84.15	2	85.15	85.00	0	4,179	0.00%
2018/10/24	5	84.28	9	82.76	84.30	-4	4,111	-0.10%
2018/10/22	2	89.95	0	0.00	90.30	2	3,966	0.05%
2018/10/18	2	93.50	1	93.20	92.40	1	3,873	0.03%
2018/10/17	1	92.40	1	93.00	92.90	0	3,860	0.00%
2018/10/16	2	91.30	0	0.00	91.50	2	3,853	0.05%
2018/10/12	2	90.35	1	92.10	93.00	1	3,801	0.03%
2018/10/11	3	92.27	0	0.00	92.00	3	3,735	0.08%
2018/10/05	0	0.00	52	104.00	103.50	-52	3,539	-1.47%
2018/10/04	0	0.00	26	104.50	105.50	-26	3,537	-0.73%
2018/10/03	7	104.86	0	0.00	104.50	7	3,565	0.20%
2018/09/28	1	106.50	1	107.00	107.00	0	3,653	0.00%
2018/09/27	1	108.50	2	108.50	109.00	-1	3,643	-0.03%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/25	0	0.00	1	108.50	109.00	-1	3,724	-0.03%
2018/09/21	1	108.49	1	108.50	108.50	0	3,765	0.00%
2018/09/20	0	0.00	27.8	105.21	108.50	-27.8	3,667	-0.76%
2018/09/19	1	106.00	0	0.00	105.50	1	3,704	0.03%
2018/09/17	0	0.00	2	103.25	104.00	-2	3,739	-0.05%
2018/09/14	2	102.50	0	0.00	103.50	2	3,776	0.05%
2018/09/12	0	0.00	1	100.00	100.50	-1	3,792	-0.03%
2018/08/22	1	100.00	1	100.50	100.50	0	4,292	0.00%
2018/08/13	9	102.89	9	102.67	102.50	0	4,147	0.00%
2018/07/27	0	0.00	1	104.50	104.50	-1	4,311	-0.02%
2018/07/24	0	0.00	1	100.50	102.50	-1	4,517	-0.02%
2018/07/13	0	0.00	1	100.50	101.00	-1	4,623	-0.02%
2018/07/12	0	0.00	0.3	99.40	99.10	-0.3	4,599	-0.01%
2018/07/09	0	0.00	0.3	98.00	97.60	-0.3	4,622	-0.01%
2018/07/04	8	95.96	7	96.31	96.20	1	4,673	0.02%
2018/06/27	13	101.00	0	0.00	101.00	13	4,487	0.29%
2018/06/14	5	107.00	0	0.00	106.50	5	4,450	0.11%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	100	109.22	0	0.00	108.00	100	5,322	1.88%
2018/05/18	0	0.00	2	107.00	106.00	-2	5,444	-0.04%
2018/05/17	1	107.50	0	0.00	108.00	1	5,495	0.02%
2018/05/16	0	0.00	3	110.00	110.00	-3	5,490	-0.05%
2018/05/15	0	0.00	2	109.75	110.00	-2	5,563	-0.04%
2018/05/14	1	113.00	5	112.00	112.50	-4	5,655	-0.07%
2018/05/11	5	111.50	0	0.00	112.00	5	5,657	0.09%
2018/05/10	1	109.50	0	0.00	109.00	1	5,573	0.02%
2018/05/09	0	0.00	2	109.50	109.50	-2	5,454	-0.04%
2018/05/08	3	107.00	1	107.00	108.00	2	5,438	0.04%
2018/05/07	0	0.00	0.1	107.00	107.00	-0.1	5,451	0.00%
2018/05/03	0	0.00	1	108.00	105.50	-1	5,589	-0.02%
2018/05/02	12	108.17	7	109.36	108.50	5	5,746	0.09%
2018/04/30	7	110.86	10.1	109.99	109.00	-3.1	5,852	-0.05%
2018/04/27	5	106.50	5	105.00	107.00	0	5,721	0.00%
2018/04/25	0	0.00	2	104.25	104.50	-2	5,725	-0.03%
2018/04/24	6	105.75	6	107.25	104.50	0	5,775	0.00%
2018/04/23	1	104.50	1.1	104.00	104.00	-0.1	5,721	0.00%
2018/04/20	0	0.00	1	103.00	104.50	-1	5,765	-0.02%
2018/04/19	1	103.50	0	0.00	103.00	1	5,756	0.02%
2018/04/13	0	0.00	1	104.00	104.50	-1	5,856	-0.02%
2018/04/12	1	107.00	0	0.00	106.50	1	5,931	0.02%
2018/04/11	8	104.88	7	105.00	105.00	1	6,077	0.02%
2018/04/10	0	0.00	3	103.33	103.50	-3	6,154	-0.05%
2018/04/09	2	99.95	0	0.00	99.90	2	6,111	0.03%
2018/04/03	1	100.50	1	100.50	100.50	0	6,063	0.00%
2018/03/31	0	0.00	1	103.50	103.50	-1	6,057	-0.02%
2018/03/29	2	100.75	1	100.00	100.00	1	6,089	0.02%
2018/03/28	1	103.50	0	0.00	103.00	1	6,035	0.02%
2018/03/27	6	103.08	5	105.50	103.00	1	6,028	0.02%
2018/03/22	3	105.00	0	0.00	103.00	3	6,033	0.05%
2018/03/19	0	0.00	2	109.00	107.00	-2	5,852	-0.03%
2018/03/16	0	0.00	105	105.01	107.00	-105	5,684	-1.85%	大賣/鉅額交易
2018/03/15	2	102.00	0	0.00	102.50	2	5,440	0.04%
2018/03/14	1	102.50	1	103.50	101.50	0	5,508	0.00%
2018/03/13	6	103.25	14	104.00	103.50	-8	5,470	-0.15%
2018/03/12	11	101.36	0	0.00	105.50	11	5,373	0.20%
2018/03/06	1	96.80	0	0.00	96.40	1	5,257	0.02%
2018/03/02	1	96.80	0	0.00	96.60	1	5,303	0.02%
2018/02/12	1	91.00	0	0.00	90.30	1	5,250	0.02%
2018/02/06	0	0.00	1	88.90	90.20	-1	5,371	-0.02%
2018/01/29	0	0.00	1	98.10	97.60	-1	6,445	-0.02%
2018/01/25	1	100.00	0	0.00	100.50	1	6,334	0.02%
2018/01/22	0	0.00	1	94.80	95.10	-1	6,173	-0.02%
2018/01/16	11	94.17	11	94.50	93.80	0	6,791	0.00%
2018/01/02	0	0.00	1	86.50	87.60	-1	7,187	-0.01%