中租-KY (5871)-元大-館前券商分點個股進出

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
172.5
漲跌
▼1.5
漲幅
-0.86%
成交量
4,013張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中租-KY (5871)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/30	1.8	173.00	3	173.83	172.50	-1.2	4,552	-0.03%
2024/04/29	2	167.50	5	173.10	174.00	-3	4,524	-0.07%
2024/04/26	23.3	168.53	0	170.00	168.00	23.3	4,420	0.53%
2024/04/25	2	171.26	0	172.50	171.00	2	4,368	0.05%
2024/04/24	1.2	171.39	1	173.50	173.50	0.2	4,405	0.00%
2024/04/23	0	173.50	0.4	172.81	173.00	-0.4	4,433	-0.01%
2024/04/22	0.1	171.38	6.4	171.53	172.50	-6.3	4,423	-0.14%
2024/04/19	14.5	167.90	0	0.00	168.00	14.5	4,378	0.33%
2024/04/18	0.1	172.50	11	171.86	172.00	-11	4,268	-0.26%
2024/04/17	8	170.13	0.1	171.00	170.50	7.9	4,222	0.19%
2024/04/16	9	170.41	5.1	170.03	170.00	4	4,189	0.09%
2024/04/15	1	173.50	0	173.50	173.00	1	4,151	0.02%
2024/04/12	9.2	174.51	0	0.00	174.50	9.2	4,181	0.22%
2024/04/11	6.1	175.34	0.1	176.50	175.50	6	4,179	0.14%
2024/04/10	5.3	178.50	5	178.80	178.50	0.3	4,199	0.01%
2024/04/09	0	177.89	3	178.00	178.50	-3	4,171	-0.07%
2024/04/08	3.2	177.13	7.6	176.00	176.00	-4.4	4,131	-0.11%
2024/04/03	0	175.50	723	175.06	175.50	-723	4,138	-17.47%	大賣/鉅額交易
2024/04/02	1.1	175.57	1	176.00	176.00	0.1	4,079	0.00%
2024/04/01	0	175.18	7	175.14	175.50	-7	4,059	-0.17%
2024/03/29	4	172.00	0	172.50	172.00	4	4,023	0.10%
2024/03/28	7.2	172.96	0	0.00	171.50	7.2	4,011	0.18%
2024/03/26	8	172.13	2	171.75	172.00	6	4,030	0.15%
2024/03/25	8	172.31	100	170.50	174.00	-92	4,002	-2.30%
2024/03/22	5.4	172.00	2	170.75	171.50	3.4	4,014	0.08%
2024/03/21	0	175.50	1	175.50	176.50	-1	4,008	-0.02%
2024/03/20	2	172.01	0	172.50	172.00	2	4,104	0.05%
2024/03/19	23.5	172.81	0	0.00	172.50	23.5	4,119	0.57%
2024/03/18	3.2	174.22	0	0.00	174.00	3.2	4,147	0.08%
2024/03/15	2.2	175.10	4	176.00	177.00	-1.8	4,156	-0.04%
2024/03/14	1	178.50	3.3	178.69	179.00	-2.3	4,126	-0.06%
2024/03/13	3.1	175.85	3	175.51	176.00	0	4,086	0.00%
2024/03/12	0.1	175.00	1	175.00	176.00	-0.9	4,070	-0.02%
2024/03/11	4	174.24	2	172.02	174.50	2	4,048	0.05%
2024/03/08	7.2	172.28	51	171.51	172.50	-43.8	4,068	-1.08%
2024/03/07	13.1	174.00	0.8	174.00	175.00	12.4	4,034	0.31%
2024/03/06	0	175.00	1	176.00	175.00	-1	4,026	-0.02%
2024/03/05	3.1	174.32	25.1	173.70	173.50	-22	4,063	-0.54%
2024/03/04	0.1	173.75	5	174.00	174.00	-4.9	4,052	-0.12%
2024/03/01	6.1	173.50	0.1	173.50	174.00	6	4,098	0.15%
2024/02/29	10	172.00	0	0.00	174.50	10	4,116	0.24%
2024/02/27	10.2	173.69	114	174.11	172.00	-103.8	4,089	-2.54%	大賣/鉅額交易
2024/02/26	7.2	173.57	0	174.00	173.00	7.1	4,048	0.18%
2024/02/23	1	175.51	1.2	176.91	176.00	-0.2	4,012	0.00%
2024/02/22	1	175.00	2.2	176.72	176.00	-1.2	4,045	-0.03%
2024/02/21	7.1	175.72	2.1	177.93	176.00	5	4,032	0.12%
2024/02/20	2	175.50	5	175.90	177.50	-3	4,025	-0.07%
2024/02/19	2.1	174.04	4	173.50	174.00	-1.9	4,043	-0.05%
2024/02/16	12.7	169.58	1	169.00	171.00	11.7	4,054	0.29%
2024/02/15	9.1	170.50	2	170.51	170.00	7.1	3,933	0.18%
2024/02/05	1.1	173.00	0	0.00	174.00	1.1	3,857	0.03%
2024/02/02	0.3	174.81	0	0.00	174.50	0.3	3,863	0.01%
2024/02/01	1.3	174.60	2	175.50	175.00	-0.7	3,809	-0.02%
2024/01/31	4.7	174.39	0	0.00	174.00	4.7	3,772	0.12%
2024/01/30	10.8	175.45	160	175.00	174.00	-149.2	3,764	-3.96%	大賣/鉅額交易
2024/01/29	7	178.15	0	0.00	179.00	7	3,658	0.19%
2024/01/26	1.2	178.02	80	179.00	177.50	-78.8	3,650	-2.16%
2024/01/25	0	180.00	0	180.00	179.50	0	3,630	0.00%
2024/01/24	1.1	179.05	0	0.00	178.00	1.1	3,610	0.03%
2024/01/23	0	0.00	1	181.50	181.00	-1	3,593	-0.03%
2024/01/22	4.1	179.64	0	0.00	180.00	4.1	3,610	0.11%
2024/01/19	0	180.00	0	0.00	179.50	0	3,681	0.00%
2024/01/18	4	177.38	0	0.00	177.00	4	3,663	0.11%
2024/01/17	1.1	180.47	0	0.00	178.50	1.1	3,626	0.03%
2024/01/16	0	182.50	0	0.00	182.00	0	3,587	0.00%
2024/01/15	6	184.17	0	0.00	184.00	6	3,609	0.17%
2024/01/10	4	183.50	0	0.00	183.00	4	3,697	0.11%
2024/01/09	4.3	183.91	0	184.50	182.50	4.3	3,681	0.12%
2024/01/08	10.3	187.90	1	187.00	186.00	9.3	3,657	0.25%
2024/01/05	1	190.09	1	190.00	190.00	0	3,628	0.00%
2024/01/04	0.1	194.29	1.1	193.09	195.50	-1.1	3,629	-0.03%
2024/01/03	2.1	191.24	0	0.00	192.00	2.1	3,657	0.06%
2024/01/02	1	192.00	0	194.00	194.00	1	3,613	0.03%
2023/12/29	0	0.00	92	189.64	193.00	-92	3,570	-2.58%
2023/12/28	1.1	187.65	0	0.00	189.50	1.1	3,563	0.03%
2023/12/27	0	190.25	2	190.50	190.50	-2	3,546	-0.06%
2023/12/26	0.2	189.50	1.1	189.45	189.00	-1	3,551	-0.03%
2023/12/25	0	0.00	0.1	187.00	186.50	-0.1	3,571	0.00%
2023/12/21	0	0.00	0.1	186.94	187.50	-0.1	3,597	0.00%
2023/12/20	0	187.00	0.1	187.50	185.00	0	3,572	0.00%
2023/12/19	0	187.00	3.4	186.69	186.50	-3.3	3,564	-0.09%
2023/12/18	0.1	187.11	1	191.00	186.50	-0.9	3,578	-0.02%
2023/12/15	1	186.01	9	184.56	187.50	-8	3,526	-0.23%
2023/12/14	0	177.50	2	178.75	179.50	-2	3,397	-0.06%
2023/12/13	4.4	176.80	0	177.00	175.50	4.4	3,359	0.13%
2023/12/11	1.1	178.58	0	179.00	178.50	1.1	3,342	0.03%
2023/12/08	1	181.50	1	182.00	181.00	0	3,301	0.00%
2023/12/06	1.2	181.59	0	0.00	180.00	1.2	3,262	0.04%
2023/12/05	0.1	180.32	0	180.50	181.00	0	3,308	0.00%
2023/12/04	1	182.50	0	0.00	181.50	1	3,310	0.03%
2023/12/01	1.1	183.51	0	184.00	182.50	1.1	3,290	0.03%
2023/11/30	5.1	184.71	1	186.00	186.00	4.1	3,261	0.12%
2023/11/29	1	184.50	0	0.00	183.00	1	3,179	0.03%
2023/11/28	0.1	183.50	2	186.25	185.00	-1.9	3,183	-0.06%
2023/11/27	0.4	185.04	0	185.00	183.50	0.4	3,165	0.01%
2023/11/24	0.1	183.99	0	183.50	184.50	0.1	3,137	0.00%
2023/11/21	0.2	180.71	3	180.34	181.00	-2.8	3,171	-0.09%
2023/11/20	4	176.62	0	0.00	178.00	4	3,122	0.13%
2023/11/17	0.1	178.02	5	177.90	177.50	-4.9	3,141	-0.16%
2023/11/16	0.1	176.54	11	176.86	176.50	-10.9	3,104	-0.35%
2023/11/15	3	174.00	10	174.00	175.00	-7	3,083	-0.23%
2023/11/14	3	173.01	0	0.00	173.00	3	3,077	0.10%
2023/11/13	10.1	172.51	0	0.00	172.50	10.1	3,167	0.32%
2023/11/10	15.1	174.33	0	174.00	173.50	15.1	3,247	0.46%
2023/11/09	0.1	178.50	0	0.00	178.00	0.1	3,359	0.00%
2023/11/08	0	180.89	0	180.28	179.00	0	3,521	0.00%
2023/11/07	0	181.50	0	181.00	182.00	0	3,528	0.00%
2023/11/06	0.2	181.50	1	179.50	181.00	-0.8	3,532	-0.02%
2023/11/03	0	0.00	0	178.00	178.50	0	3,531	0.00%
2023/11/02	0	0.00	10.1	177.01	176.50	-10.1	3,619	-0.28%
2023/11/01	0	175.50	0	0.00	173.50	0	3,715	0.00%
2023/10/31	10.1	175.01	0	175.50	175.50	10.1	3,815	0.26%
2023/10/30	1	177.50	0	0.00	177.50	1	3,849	0.03%
2023/10/27	0	178.00	81	178.43	179.00	-81	3,876	-2.09%
2023/10/26	6	171.08	0	173.50	171.50	6	3,889	0.15%
2023/10/25	0	174.50	16	173.97	173.50	-16	3,905	-0.41%
2023/10/24	6.1	169.69	0	172.00	171.00	6.1	3,960	0.15%
2023/10/23	13.4	172.27	1.1	173.00	172.00	12.2	3,973	0.31%
2023/10/20	16.1	175.12	0	174.47	174.00	16.1	3,954	0.41%
2023/10/19	1	177.50	20.4	177.05	179.00	-19.4	3,905	-0.50%
2023/10/18	0	179.50	0	179.50	179.00	0	3,937	0.00%
2023/10/16	0	0.00	0	182.50	182.50	0	3,997	0.00%
2023/10/13	0	184.00	0	184.00	183.00	0	4,035	0.00%
2023/10/12	1	182.02	0	0.00	183.50	1	4,063	0.02%
2023/10/11	0	0.00	42	183.52	183.50	-42	4,117	-1.02%
2023/10/06	0	179.00	6	179.50	178.00	-6	4,069	-0.15%
2023/10/05	0	178.00	12	178.00	177.50	-12	4,099	-0.29%
2023/10/04	7.1	176.58	212	176.32	177.00	-205	4,100	-5.00%	大賣/鉅額交易
2023/09/28	2	182.50	97	183.66	181.00	-95	4,152	-2.29%
2023/09/26	6	181.67	0	0.00	180.00	6	4,155	0.14%
2023/09/25	0	181.66	11	181.95	181.50	-11	4,143	-0.27%
2023/09/22	0	176.21	0	176.56	177.50	0	4,153	0.00%
2023/09/21	2.1	176.95	0.3	179.97	175.50	1.8	4,156	0.04%
2023/09/20	13	180.31	2	180.50	180.00	11	4,115	0.27%
2023/09/19	1	182.00	1	183.00	184.00	0	4,103	0.00%
2023/09/18	0	183.50	0	183.12	183.00	0	4,094	0.00%
2023/09/15	1.1	182.16	8	183.69	182.50	-6.9	4,139	-0.17%
2023/09/14	2	177.26	17	179.21	180.00	-15	4,086	-0.37%
2023/09/13	2	176.00	2	177.00	177.00	0	4,081	0.00%
2023/09/12	2	175.50	0	175.50	176.00	2	4,102	0.05%
2023/09/11	1	173.00	39	174.00	175.00	-38	4,117	-0.92%
2023/09/08	3	171.83	29	173.00	172.50	-26	4,123	-0.63%
2023/09/07	7.2	175.36	0	177.00	174.50	7.2	4,180	0.17%
2023/09/06	0.1	179.00	0	0.00	179.50	0.1	4,157	0.00%
2023/09/05	0.1	181.00	0	0.00	179.00	0.1	4,153	0.00%
2023/09/04	3.9	179.95	0	181.50	181.50	3.9	4,150	0.09%
2023/09/01	1	177.00	1	178.50	178.50	0	4,173	0.00%
2023/08/31	0.1	178.58	0.1	177.78	177.50	-0.1	4,157	0.00%
2023/08/30	4.6	177.23	0	0.00	177.00	4.6	4,138	0.11%
2023/08/29	2.2	177.34	1	177.00	178.50	1.2	4,154	0.03%
2023/08/28	1.3	180.47	1	181.50	181.50	0.3	4,138	0.01%
2023/08/25	7	176.57	6	179.00	178.00	1	4,522	0.02%
2023/08/24	0	177.00	4.2	177.02	177.00	-4.2	4,549	-0.09%
2023/08/23	7.3	173.54	1.1	174.44	174.00	6.2	4,618	0.13%
2023/08/22	0	178.84	0	179.00	177.50	0	4,619	0.00%
2023/08/21	0.2	179.21	0	0.00	179.00	0.2	4,708	0.01%
2023/08/18	1.5	181.83	7.5	180.20	180.00	-6	4,706	-0.13%
2023/08/17	1	182.46	0	181.00	181.50	1	4,682	0.02%
2023/08/16	6.1	173.38	4.1	172.88	174.00	2.1	4,622	0.05%
2023/08/15	6.7	169.72	0	170.00	170.00	6.6	4,573	0.14%
2023/08/14	16	177.81	0.7	175.49	173.50	15.3	4,456	0.34%
2023/08/11	4	187.25	0	0.00	186.00	4	4,351	0.09%
2023/08/10	2	187.52	1	187.07	187.00	1	4,397	0.02%
2023/08/09	4	185.51	0	0.00	186.50	4	4,489	0.09%
2023/08/08	5.1	187.19	26	185.50	185.00	-20.9	4,481	-0.47%
2023/08/07	12.4	188.57	26	188.90	187.50	-13.6	4,389	-0.31%
2023/08/04	4.5	195.26	0	0.00	194.00	4.5	4,290	0.10%
2023/08/02	0.2	201.63	0	0.00	201.00	0.2	4,171	0.00%
2023/08/01	1.1	200.11	10.1	202.50	202.50	-9	4,128	-0.22%
2023/07/31	1	208.93	56.1	208.05	208.00	-55.1	4,081	-1.35%
2023/07/28	10	204.00	15	206.50	205.00	-5	3,988	-0.13%
2023/07/27	6.2	204.44	40	207.19	204.50	-33.8	3,941	-0.86%
2023/07/26	40.3	205.25	0.2	205.50	203.50	40.1	3,880	1.03%
2023/07/25	0	207.25	30.3	207.75	207.50	-30.3	3,846	-0.79%
2023/07/24	7.5	203.67	5	206.00	205.00	2.5	3,852	0.06%
2023/07/21	21.1	203.75	0	204.50	204.00	21.1	3,847	0.55%
2023/07/20	10	206.51	0	0.00	206.50	10	3,811	0.26%
2023/07/18	1	212.50	0	0.00	211.00	1	3,732	0.03%
2023/07/17	0	215.00	1.1	215.00	215.00	-1.1	3,688	-0.03%
2023/07/14	1	211.50	31	209.76	212.00	-30	3,641	-0.82%
2023/07/13	25	203.70	1	203.00	203.50	24	3,552	0.68%
2023/07/12	0	203.83	0	205.00	202.50	0	3,535	0.00%
2023/07/11	0	0.00	0	204.50	204.50	0	3,542	0.00%
2023/07/10	0.2	202.00	0.1	203.00	201.50	0.1	3,554	0.00%
2023/07/07	3.1	201.84	0.1	201.56	201.00	3	3,547	0.09%
2023/07/04	2	210.00	3.2	210.98	210.00	-1.2	3,449	-0.03%
2023/07/03	0	206.00	1	206.00	205.50	-1	3,425	-0.03%
2023/06/30	0	0.00	0.2	203.50	204.00	-0.2	3,489	-0.01%
2023/06/29	0.2	206.50	0	205.00	204.00	0.2	3,498	0.01%
2023/06/27	1	201.00	0	0.00	201.00	1	3,526	0.03%
2023/06/26	6	201.08	0	0.00	202.00	6	3,524	0.17%
2023/06/21	3.6	201.53	0	202.00	201.50	3.6	3,546	0.10%
2023/06/20	0.1	206.50	1	207.00	205.00	-0.9	3,499	-0.03%
2023/06/19	0	207.83	0	207.41	207.00	0	3,509	0.00%
2023/06/15	1.1	205.06	0	0.00	205.50	1.1	3,468	0.03%
2023/06/14	0	209.00	0.3	209.34	208.50	-0.3	3,455	-0.01%
2023/06/13	5.5	204.45	0	205.00	204.00	5.5	3,449	0.16%
2023/06/09	0	211.50	0.1	212.33	211.50	-0.1	3,359	0.00%
2023/06/08	0.5	212.01	0.2	211.50	210.00	0.4	3,418	0.01%
2023/06/07	0	213.00	1.1	213.00	213.00	-1.1	3,474	-0.03%
2023/06/06	0	209.50	0.2	209.00	209.00	-0.2	3,485	-0.01%
2023/06/05	0	209.64	2	208.51	206.50	-2	3,511	-0.06%
2023/06/02	3	206.00	3	204.00	205.00	0	3,541	0.00%
2023/06/01	0	0.00	0	206.00	204.50	0	3,504	0.00%
2023/05/31	30	202.53	0	204.00	202.50	30	3,503	0.86%
2023/05/30	0.2	206.50	0	0.00	207.00	0.2	3,107	0.01%
2023/05/29	4	205.13	1	209.50	210.50	3	3,138	0.10%
2023/05/26	2	206.50	0	207.50	206.00	2	3,217	0.06%
2023/05/25	3.1	205.83	0.1	205.58	206.00	3	3,242	0.09%
2023/05/23	6	214.00	0	215.75	213.50	6	3,159	0.19%
2023/05/22	0.2	213.75	0	0.00	215.00	0.2	3,147	0.01%
2023/05/19	2	221.48	2.1	220.29	216.00	-0.1	3,116	0.00%
2023/05/18	0.1	216.14	0	217.00	218.00	0.1	3,094	0.00%
2023/05/17	2	211.51	0	213.13	214.00	2	3,068	0.07%
2023/05/16	1.1	208.01	0	209.00	208.00	1.1	3,025	0.03%
2023/05/15	1.4	210.16	1	210.00	209.00	0.4	2,976	0.01%
2023/05/12	0	222.00	0	0.00	222.00	0	2,870	0.00%
2023/05/09	0	224.50	0	0.00	224.00	0	2,871	0.00%
2023/05/08	0	225.86	0	225.45	226.00	0	2,916	0.00%
2023/05/05	0	221.00	0.1	220.00	220.50	-0.1	2,927	0.00%
2023/05/04	0.1	221.08	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0	0.00	0.1	222.00	222.50	-0.1	3,053	0.00%
2023/05/02	0	224.50	0	224.50	225.00	0	3,204	0.00%
2023/04/28	0	223.50	0	0.00	223.00	0	3,353	0.00%
2023/04/27	0.1	221.03	0	222.50	220.00	0.1	3,367	0.00%
2023/04/26	0	225.00	0	0.00	224.50	0	3,405	0.00%
2023/04/25	0	223.50	20	221.50	222.00	-20	3,445	-0.58%
2023/04/24	0	224.50	0	0.00	226.00	0	3,480	0.00%
2023/04/21	0.2	225.54	0	225.50	225.50	0.2	3,539	0.01%
2023/04/20	0	227.50	0	226.50	225.00	0	3,573	0.00%
2023/04/19	0	228.00	0	228.69	229.00	0	3,648	0.00%
2023/04/18	0	229.25	0	0.00	230.00	0	3,680	0.00%
2023/04/17	0	229.88	0	229.50	230.00	0	3,728	0.00%
2023/04/14	0	232.62	1	232.50	233.50	-1	3,781	-0.03%
2023/04/13	0	229.50	0.1	227.50	229.50	0	3,762	0.00%
2023/04/12	0	227.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	228.00	0	0.00	228.00	0	3,822	0.00%
2023/04/10	0	224.00	0.2	224.00	224.00	-0.2	3,813	-0.01%
2023/04/07	0	224.00	0.1	223.50	223.50	0	3,815	0.00%
2023/04/06	0	222.00	0	0.00	220.50	0	3,818	0.00%
2023/03/31	3.1	221.68	1	223.00	223.50	2.1	3,812	0.06%
2023/03/30	1.1	226.02	0	0.00	225.50	1.1	3,779	0.03%
2023/03/29	1.1	227.02	80	227.13	228.50	-78.9	3,820	-2.06%
2023/03/28	0.2	233.00	0	232.50	233.00	0.2	3,831	0.00%
2023/03/27	1	233.00	0	0.00	233.00	1	3,875	0.03%
2023/03/24	1.1	234.80	10	232.00	232.00	-8.9	3,946	-0.23%
2023/03/23	2.1	236.88	2.2	232.63	237.00	-0.1	4,007	0.00%
2023/03/22	8.1	232.50	0	0.00	234.00	8.1	4,075	0.20%
2023/03/21	2.2	229.84	0	228.50	229.00	2.2	4,096	0.05%
2023/03/20	0	0.00	0.9	230.00	231.00	-0.9	4,108	-0.02%
2023/03/17	0.1	230.25	1	229.50	230.00	-0.9	4,176	-0.02%
2023/03/14	0.1	231.00	0	0.00	229.50	0.1	4,387	0.00%
2023/03/13	0	0.00	0.5	227.04	234.50	-0.5	4,432	-0.01%
2023/03/10	1.2	231.17	1	232.50	227.00	0.2	4,479	0.00%
2023/03/09	0	0.00	1.5	234.34	234.50	-1.5	4,549	-0.03%
2023/03/08	0	231.75	0	0.00	232.50	0	4,662	0.00%
2023/03/07	0	231.00	0	231.50	232.00	0	4,677	0.00%
2023/03/06	0	228.00	0	228.00	228.00	0	4,672	0.00%
2023/03/02	0.1	228.00	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	80	219.00	1	227.50	229.00	79	4,719	1.67%
2023/02/24	5	221.51	250	221.07	225.50	-245	4,679	-5.24%	大賣/鉅額交易
2023/02/23	6	225.42	0	0.00	225.00	6	4,601	0.13%
2023/02/22	0	227.50	0.1	227.43	228.00	0	4,582	0.00%
2023/02/21	1	229.99	0	0.00	228.50	1	4,632	0.02%
2023/02/20	1	231.00	0	0.00	231.00	1	4,741	0.02%
2023/02/17	0	231.50	0	0.00	231.50	0	4,878	0.00%
2023/02/16	0	0.00	0.5	232.50	231.50	-0.5	5,111	-0.01%
2023/02/14	0.1	233.00	0	233.50	234.00	0	5,211	0.00%
2023/02/10	0	0.00	1	232.99	233.00	-1	5,374	-0.02%
2023/02/09	0.1	231.08	0	231.50	230.50	0.1	5,448	0.00%
2023/02/08	0	0.00	1	230.99	230.50	-1	5,505	-0.02%
2023/02/07	2	229.50	0	0.00	227.50	2	5,546	0.04%
2023/02/06	0	224.00	165	226.50	227.50	-165	5,624	-2.93%	大賣/鉅額交易
2023/02/03	1	231.50	0	0.00	230.00	1	5,683	0.02%
2023/02/02	0	232.00	0	232.50	231.00	0	5,802	0.00%
2023/02/01	1	230.50	2.1	232.54	234.50	-1.1	5,861	-0.02%
2023/01/31	1.3	227.06	0	227.39	225.00	1.3	5,892	0.02%
2023/01/30	0.1	238.18	0	236.75	240.00	0.1	5,957	0.00%
2023/01/17	0	0.00	1	230.50	230.00	-1	6,103	-0.02%
2023/01/16	2	231.50	3	227.35	231.50	-1	6,219	-0.02%
2023/01/13	0	222.25	2	222.00	222.00	-2	6,186	-0.03%
2023/01/12	0	226.50	0	0.00	226.00	0	6,222	0.00%
2023/01/11	0	230.50	0	0.00	229.50	0	6,197	0.00%
2023/01/10	0	229.88	0	0.00	233.00	0	6,169	0.00%
2023/01/09	0	229.50	0.1	228.05	231.00	-0.1	6,147	0.00%
2023/01/06	0	0.00	3.5	222.09	224.00	-3.5	6,105	-0.06%
2023/01/05	0	220.68	0.1	223.88	220.00	-0.1	6,188	0.00%
2023/01/04	0.2	220.00	2	221.49	223.00	-1.8	6,173	-0.03%
2023/01/03	0	215.00	0.1	213.50	217.00	-0.1	6,169	0.00%
2022/12/30	2	216.99	0	0.00	217.00	2	6,159	0.03%
2022/12/29	1	211.00	2.1	212.84	214.00	-1.1	6,147	-0.02%
2022/12/28	0.1	216.50	0	0.00	215.00	0.1	6,115	0.00%
2022/12/27	0	0.00	1	219.00	219.50	-1	6,115	-0.02%
2022/12/23	0	0.00	1.1	215.98	216.50	-1.1	6,133	-0.02%
2022/12/22	2.1	218.44	0	0.00	215.50	2.1	6,134	0.03%
2022/12/21	1	219.00	0	0.00	219.50	1	6,135	0.02%
2022/12/20	2	213.50	0	0.00	213.50	2	6,070	0.03%
2022/12/16	1	214.98	0.1	215.00	214.50	1	6,013	0.02%
2022/12/15	0	217.50	0.1	217.93	219.50	-0.1	5,964	0.00%
2022/12/14	0	0.00	2	213.00	213.50	-2	5,875	-0.03%
2022/12/13	1	213.00	0	0.00	209.50	1	5,819	0.02%
2022/12/12	0	0.00	0.4	211.50	210.50	-0.4	5,785	-0.01%
2022/12/09	1.1	210.18	0	211.00	212.50	1.1	5,812	0.02%
2022/12/08	2.1	201.52	0	0.00	210.00	2.1	5,767	0.04%
2022/12/07	0.1	210.25	0	209.00	208.00	0.1	5,742	0.00%
2022/12/06	1	209.02	1	214.45	214.50	0	5,700	0.00%
2022/12/05	0	0.00	1	212.50	212.00	-1	5,617	-0.02%
2022/12/02	0	208.50	3	210.16	211.50	-3	5,573	-0.05%
2022/12/01	0.5	202.05	0.4	205.50	205.00	0.1	5,502	0.00%
2022/11/30	0	196.50	3	198.00	201.50	-3	5,393	-0.06%
2022/11/29	0	0.00	0.1	189.50	192.50	-0.1	5,291	0.00%
2022/11/28	2.1	189.23	1	190.00	191.00	1.1	5,335	0.02%
2022/11/25	2	193.75	1	193.00	192.50	1	5,362	0.02%
2022/11/24	0.1	191.03	1.1	190.51	191.50	-1	5,406	-0.02%
2022/11/23	0.2	187.50	0	0.00	188.50	0.2	5,450	0.00%
2022/11/21	0	184.75	0	0.00	186.00	0	5,572	0.00%
2022/11/18	0	184.50	0	0.00	185.50	0	5,499	0.00%
2022/11/17	0	185.50	1	184.01	185.50	-1	5,496	-0.02%
2022/11/16	1.2	189.30	0	0.00	187.50	1.2	5,437	0.02%
2022/11/15	1	188.57	1	187.55	195.00	0	5,314	0.00%
2022/11/14	1.1	189.00	1.1	187.65	190.00	0	5,173	0.00%
2022/11/11	1	178.94	0	173.00	173.00	1	4,939	0.02%
2022/11/10	1	169.50	1	168.50	168.50	0	4,844	0.00%
2022/11/09	1	166.62	2	168.25	169.50	-1	4,807	-0.02%
2022/11/08	1.1	166.05	4	168.63	166.00	-2.9	4,751	-0.06%
2022/11/07	1	157.02	4	159.38	159.50	-3	4,654	-0.06%
2022/11/04	1	153.50	1	155.50	157.50	0	4,614	0.00%
2022/11/03	0	0.00	4	152.25	154.00	-4	4,559	-0.09%
2022/11/02	2	151.75	1	151.50	151.50	1	4,542	0.02%
2022/11/01	0	0.00	7	154.93	154.50	-7	4,472	-0.16%
2022/10/31	8	147.50	9	144.94	149.00	-1	4,408	-0.02%
2022/10/28	2.1	149.48	1	154.97	149.50	1.1	4,307	0.03%
2022/10/27	9	146.67	3	148.17	150.00	6	4,273	0.14%
2022/10/26	3.5	141.45	1	141.02	143.00	2.5	4,203	0.06%
2022/10/25	8.4	144.59	5.2	142.99	141.50	3.2	4,013	0.08%
2022/10/24	4	160.74	0	158.50	157.00	4	3,771	0.11%
2022/10/21	1	164.51	0	168.00	164.50	1	3,647	0.03%
2022/10/20	1	168.00	0	0.00	168.50	1	3,622	0.03%
2022/10/19	0	176.50	2	176.00	172.00	-2	3,587	-0.06%
2022/10/18	0	175.33	1	175.50	175.00	-1	3,606	-0.03%
2022/10/17	0	172.00	0	0.00	172.00	0	3,640	0.00%
2022/10/14	0.1	171.95	3	171.17	170.50	-2.9	3,684	-0.08%
2022/10/13	6.3	166.11	0	0.00	165.50	6.3	3,736	0.17%
2022/10/12	1	174.50	0	0.00	178.00	1	3,744	0.03%
2022/10/11	2	177.25	3	180.16	176.00	-1	3,768	-0.03%
2022/10/05	3	190.33	6	190.83	190.00	-3	3,825	-0.08%
2022/10/04	0	0.00	4	187.00	186.50	-4	3,820	-0.10%
2022/10/03	0.1	179.50	0	0.00	179.00	0.1	3,825	0.00%
2022/09/30	0	0.00	0	181.00	182.50	0	3,889	0.00%
2022/09/29	5	182.50	0	0.00	182.50	5	3,913	0.13%
2022/09/28	1.2	182.18	10	182.75	181.50	-8.8	3,983	-0.22%
2022/09/27	1.1	185.00	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	5	185.61	1	186.01	185.50	4	4,059	0.10%
2022/09/23	0	193.75	0	0.00	193.00	0	4,243	0.00%
2022/09/22	6	192.42	0	194.00	192.00	6	4,275	0.14%
2022/09/19	0	0.00	1	198.50	198.50	-1	4,319	-0.02%
2022/09/15	0	196.50	0	0.00	199.50	0	4,336	0.00%
2022/09/14	2	194.54	0	198.00	196.50	2	4,370	0.05%
2022/09/13	0	202.67	1	204.50	202.00	-1	4,356	-0.02%
2022/09/12	1	199.00	8	199.44	200.00	-7	4,365	-0.16%
2022/09/08	1	191.50	0	0.00	193.50	1	4,377	0.02%
2022/09/07	11	188.14	0	0.00	187.50	11	4,426	0.25%
2022/09/06	6	191.17	1.6	192.88	192.50	4.4	4,433	0.10%
2022/09/05	3	186.83	1	192.00	190.00	2	4,447	0.04%
2022/09/02	3.3	188.64	2	189.25	188.50	1.3	4,427	0.03%
2022/09/01	3.2	192.88	1	193.01	193.00	2.2	4,365	0.05%
2022/08/31	1.4	197.13	1	197.00	197.00	0.4	4,317	0.01%
2022/08/30	4.5	200.02	2.2	200.91	200.50	2.3	4,272	0.05%
2022/08/29	7.9	200.92	0	200.00	199.00	7.9	4,211	0.19%
2022/08/26	0	220.50	1	220.00	220.00	-1	4,053	-0.02%
2022/08/24	0.1	212.50	0.1	212.00	212.00	0	4,085	0.00%
2022/08/19	5	218.50	0.9	219.50	219.00	4.1	4,286	0.10%
2022/08/16	0	223.50	0	223.50	224.50	0	4,360	0.00%
2022/08/15	0	0.00	0.1	226.00	226.00	-0.1	4,379	0.00%
2022/08/12	0.1	223.00	0.1	222.00	223.50	-0.1	4,390	0.00%
2022/08/11	5.1	218.50	0.1	218.79	218.50	4.9	4,434	0.11%
2022/08/09	0	0.00	0.1	220.00	220.00	-0.1	4,579	0.00%
2022/08/08	0	0.00	0.1	218.02	219.00	-0.1	4,631	0.00%
2022/08/05	0	0.00	2.7	212.88	216.00	-2.7	4,738	-0.06%
2022/08/04	0.1	204.50	0	0.00	204.50	0.1	4,812	0.00%
2022/08/03	8	204.38	0.2	204.50	203.50	7.8	4,860	0.16%
2022/08/02	0.2	212.47	0	212.50	213.00	0.1	4,917	0.00%
2022/08/01	0.2	211.71	0	0.00	213.00	0.2	4,891	0.00%
2022/07/29	0	0.00	6	208.92	211.50	-6	4,887	-0.12%
2022/07/28	1.1	204.00	0	0.00	204.00	1.1	4,848	0.02%
2022/07/27	8	202.50	0	0.00	203.50	8	4,840	0.17%
2022/07/26	0	204.00	2	203.01	202.50	-2	4,841	-0.04%
2022/07/25	6	198.00	0	0.00	199.00	6	4,789	0.13%
2022/07/22	0	199.50	0	0.00	201.00	0	4,782	0.00%
2022/07/21	0	196.67	1	194.53	197.00	-1	4,763	-0.02%
2022/07/20	1	189.00	1	191.00	191.00	0	4,751	0.00%
2022/07/19	0	188.00	0	0.00	187.50	0	4,705	0.00%
2022/07/18	1.1	189.48	0	0.00	186.50	1.1	4,586	0.02%
2022/07/15	23	184.97	0	0.00	185.50	23	4,556	0.51%
2022/07/14	0.1	191.00	0	0.00	192.50	0.1	4,501	0.00%
2022/07/12	15	186.50	0	188.00	188.00	15	4,433	0.34%
2022/07/08	5.2	192.53	0	0.00	192.50	5.2	4,387	0.12%
2022/07/07	6	191.08	6	193.58	192.00	0	4,320	0.00%
2022/07/06	1	194.00	2	192.25	190.50	-1	4,299	-0.02%
2022/07/05	5.1	187.51	0	191.00	191.00	5.1	4,257	0.12%
2022/07/04	1.1	186.02	1	187.05	188.00	0	4,221	0.00%
2022/07/01	53.4	192.43	0	194.50	189.00	53.4	4,171	1.28%
2022/06/30	1	210.99	1	211.99	208.50	0	3,982	0.00%
2022/06/29	1	213.00	7	215.79	217.00	-6	3,968	-0.15%
2022/06/28	0.2	215.00	1	214.00	214.50	-0.8	3,951	-0.02%
2022/06/27	2	212.50	0	213.00	212.50	2	3,931	0.05%
2022/06/24	5	203.50	0	0.00	205.00	5	3,893	0.13%
2022/06/23	0.1	202.00	0	202.00	203.00	0.1	3,881	0.00%
2022/06/22	0	204.75	0	205.50	202.50	0	3,856	0.00%
2022/06/21	39	221.60	1	224.93	224.50	38	3,795	1.00%
2022/06/20	0	0.00	3.4	217.76	216.00	-3.4	3,762	-0.09%
2022/06/17	16	218.88	0	219.50	218.50	16	3,721	0.43%
2022/06/16	0.1	233.00	2	233.25	227.00	-1.9	3,682	-0.05%
2022/06/15	0	227.50	1.1	225.67	226.50	-1.1	3,657	-0.03%
2022/06/14	20	215.50	0	217.50	217.50	20	3,667	0.55%
2022/06/13	20	219.50	0	221.50	221.00	20	3,692	0.54%
2022/06/10	0.1	226.00	0	0.00	223.50	0.1	3,695	0.00%
2022/06/09	0	230.50	0	229.50	228.50	0	3,678	0.00%
2022/06/08	1	231.00	0	231.50	231.00	1	3,669	0.03%
2022/06/02	0	220.00	0	0.00	222.50	0	3,741	0.00%
2022/05/31	0.1	218.50	6.2	224.32	225.00	-6.1	3,766	-0.16%
2022/05/30	0	215.50	43	215.48	215.50	-43	3,614	-1.19%
2022/05/27	20	206.50	3	207.67	210.00	17	3,562	0.48%
2022/05/26	82	203.91	1	198.50	199.00	81	3,544	2.29%
2022/05/25	20	205.50	1	202.50	204.50	19	3,542	0.54%
2022/05/20	5	203.50	1	206.00	205.00	4	3,521	0.11%
2022/05/19	1	199.01	0	201.00	204.50	1	3,476	0.03%
2022/05/18	1	206.00	0.2	201.00	207.00	0.8	3,413	0.02%
2022/05/17	0.1	196.00	0	0.00	194.50	0.1	3,293	0.00%
2022/05/16	60.1	194.00	0	194.00	193.00	60.1	3,230	1.86%
2022/05/13	84.4	195.47	2	192.51	192.50	82.4	3,176	2.59%
2022/05/12	3.6	199.65	1	199.52	199.50	2.6	3,064	0.08%
2022/05/11	1.1	210.57	0	0.00	212.50	1.1	2,992	0.04%
2022/05/10	62.3	214.65	0.2	213.54	215.50	62.1	2,941	2.11%
2022/05/09	1.2	225.57	0	0.00	225.00	1.2	2,834	0.04%
2022/05/06	21.2	235.03	0	235.50	236.50	21.2	2,866	0.74%
2022/05/05	5	245.00	0	0.00	242.00	5	2,894	0.17%
2022/05/04	0	242.75	0.1	242.95	244.00	-0.1	2,889	0.00%
2022/05/03	1	239.00	0	0.00	239.00	1	2,911	0.03%
2022/04/28	20	233.50	0.6	234.52	236.00	19.4	2,942	0.66%
2022/04/27	62.2	234.04	0	0.00	234.50	62.2	2,906	2.14%
2022/04/26	228	235.93	0	240.00	245.00	228	2,883	7.91%	大買/鉅額交易
2022/04/25	2.4	237.72	0.4	237.50	236.50	2	2,859	0.07%
2022/04/22	1.6	245.98	0.7	246.74	242.50	0.9	2,844	0.03%
2022/04/20	0.1	244.50	0	245.50	243.50	0.1	2,951	0.00%
2022/04/15	0	247.50	0	247.75	247.00	0	2,954	0.00%
2022/04/13	0.1	247.50	0	0.00	248.50	0.1	2,963	0.00%
2022/04/11	3.1	244.02	3	242.84	242.00	0.1	2,936	0.00%
2022/04/08	75	254.70	0.2	254.00	253.00	74.8	2,900	2.58%
2022/04/07	80	256.63	0	0.00	256.00	80	2,895	2.76%
2022/04/06	20	256.50	0	260.00	260.00	20	2,863	0.70%
2022/04/01	0	252.17	1	252.50	253.00	-1	2,840	-0.03%
2022/03/31	20.2	256.00	0	0.00	253.50	20.2	2,804	0.72%
2022/03/30	0	253.26	1	253.49	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	1	249.00	251.00	-1	2,750	-0.04%
2022/03/28	61.2	240.97	0	243.00	242.00	61.2	2,734	2.24%
2022/03/25	160	250.37	0	249.50	248.00	160	2,709	5.91%	大買/鉅額交易
2022/03/24	20	253.00	3	252.67	252.50	17	2,728	0.62%
2022/03/23	0	252.00	4	253.99	255.00	-4	2,740	-0.15%
2022/03/22	80	251.00	0	0.00	251.00	80	2,738	2.92%
2022/03/21	3	248.17	2	248.25	248.50	1	2,746	0.04%
2022/03/18	0	0.00	4	245.00	246.00	-4	2,746	-0.15%
2022/03/17	0	243.00	0	243.00	241.00	0	2,705	0.00%
2022/03/16	5.2	228.66	2	230.72	230.00	3.2	2,639	0.12%
2022/03/15	142.1	233.58	0	0.00	233.00	142.1	2,590	5.48%	大買/鉅額交易
2022/03/14	4	238.25	0	0.00	238.50	4	2,565	0.16%
2022/03/11	0.1	240.50	1	239.50	238.50	-1	2,591	-0.04%
2022/03/10	1.1	243.06	2.1	244.50	244.50	-1	2,582	-0.04%
2022/03/09	0.1	236.08	0	0.00	235.00	0.1	2,554	0.00%
2022/03/08	3.7	234.05	0	235.50	232.50	3.7	2,547	0.14%
2022/03/07	0.2	243.55	1	245.98	240.50	-0.8	2,507	-0.03%
2022/03/04	5.1	250.55	0.1	252.50	251.00	5.1	2,550	0.20%
2022/03/03	2	258.00	1	258.50	258.50	1	2,532	0.04%
2022/03/02	0	257.50	1.5	258.67	258.00	-1.5	2,546	-0.06%
2022/03/01	1	260.00	0	0.00	260.50	1	2,552	0.04%
2022/02/25	3.7	253.49	0	252.50	251.00	3.7	2,518	0.14%
2022/02/24	1	260.50	0	0.00	258.50	1	2,456	0.04%
2022/02/23	0	0.00	0.1	264.00	263.00	-0.1	2,457	0.00%
2022/02/22	20.1	258.75	0	0.00	259.00	20.1	2,444	0.82%
2022/02/15	0	0.00	1.1	268.47	269.00	-1.1	2,477	-0.04%
2022/02/14	0.1	264.00	0	0.00	266.50	0.1	2,459	0.00%
2022/02/11	0	265.67	0	0.00	272.50	0	2,522	0.00%
2022/02/10	1	266.98	2.2	266.86	269.00	-1.1	2,503	-0.05%
2022/02/09	0	260.50	0.2	261.00	263.50	-0.2	2,490	-0.01%
2022/02/08	0	0.00	1.7	263.09	260.50	-1.7	2,468	-0.07%
2022/01/26	1	250.50	0	250.50	251.50	1	2,421	0.04%
2022/01/25	0.2	243.83	0.2	244.50	244.00	-0.1	2,430	0.00%
2022/01/24	0.1	245.21	1	243.50	248.00	-0.9	2,437	-0.04%
2022/01/21	0	0.00	0	252.50	252.50	0	2,455	0.00%
2022/01/20	0.2	257.50	0	0.00	257.50	0.2	2,497	0.01%
2022/01/17	0.1	252.09	0	0.00	252.00	0.1	2,611	0.00%
2022/01/14	4.8	257.45	20	253.00	253.00	-15.3	2,613	-0.58%
2022/01/13	1	272.50	2	270.00	271.00	-1	2,563	-0.04%
2022/01/12	0	267.17	0	0.00	268.50	0	2,562	0.00%
2022/01/11	0	267.00	0	267.00	266.50	0	2,560	0.00%
2022/01/10	0	0.00	0	262.00	261.50	0	2,588	0.00%
2022/01/07	0	262.00	0	0.00	265.00	0	2,613	0.00%
2022/01/05	0	267.50	1	268.00	268.50	-1	2,634	-0.04%
2022/01/03	0	0.00	2	268.50	268.00	-2	2,713	-0.07%
2021/12/30	1	266.00	0	0.00	263.50	1	2,759	0.04%
2021/12/29	0	265.25	1	264.99	266.00	-1	2,824	-0.04%
2021/12/28	0	262.00	1	264.00	264.00	-1	2,916	-0.03%
2021/12/27	0	0.00	1	255.50	255.50	-1	2,926	-0.03%
2021/12/24	0	254.50	0	0.00	255.00	0	2,979	0.00%
2021/12/23	0	252.00	0.2	251.60	252.50	-0.2	3,031	-0.01%
2021/12/20	1	248.00	0	0.00	249.50	1	3,277	0.03%
2021/12/15	0	249.50	0	249.50	250.50	0	3,475	0.00%
2021/12/14	0.1	251.00	60	249.33	250.00	-60	3,602	-1.66%
2021/12/13	0	0.00	40	259.50	255.50	-40	3,639	-1.10%
2021/12/09	1	256.51	120	257.50	259.50	-119	3,716	-3.20%	大賣/鉅額交易
2021/12/08	0	261.50	4	262.75	263.50	-4	3,728	-0.11%
2021/12/07	0	258.50	0	258.88	260.00	0	3,755	0.00%
2021/12/01	0	252.00	0	249.50	251.00	0	3,773	0.00%
2021/11/30	1	247.00	0	0.00	247.00	1	3,776	0.03%
2021/11/29	0	243.00	2.1	242.32	242.00	-2.1	3,714	-0.06%
2021/11/26	0	246.50	0	0.00	243.00	0	3,725	0.00%
2021/11/25	0	248.00	0	0.00	247.00	0	3,755	0.00%
2021/11/24	0	0.00	20	246.50	246.50	-20	3,781	-0.53%
2021/11/23	2	245.25	81	245.67	246.00	-79	3,824	-2.07%
2021/11/22	0	246.50	0	246.50	246.00	0	3,856	0.00%
2021/11/18	2	255.50	1	255.50	253.50	1	3,865	0.03%
2021/11/17	1	250.50	36	251.00	251.00	-35	3,890	-0.90%
2021/11/16	0.5	249.01	64	251.84	252.00	-63.5	3,946	-1.61%
2021/11/15	1.1	248.00	40.5	248.12	248.50	-39.4	3,973	-0.99%
2021/11/12	0	253.00	0	0.00	252.00	0	3,980	0.00%
2021/11/11	0	0.00	41	257.51	257.50	-41	3,977	-1.03%
2021/11/10	2.2	251.27	61	251.52	251.00	-58.8	3,994	-1.47%
2021/11/09	1	260.00	0	0.00	260.50	1	3,934	0.03%
2021/11/08	0	261.50	0	261.50	261.50	0	3,916	0.00%
2021/11/05	0	0.00	1	264.00	265.00	-1	3,930	-0.03%
2021/11/04	3	261.17	0	0.00	260.50	3	3,976	0.08%
2021/11/03	1.1	262.96	2	265.24	263.00	-0.9	3,970	-0.02%
2021/11/02	1	271.00	0	0.00	269.50	1	3,941	0.03%
2021/11/01	0.1	273.00	4	272.75	275.00	-4	3,937	-0.10%
2021/10/29	2.1	260.82	1	265.00	266.00	1.1	3,933	0.03%
2021/10/28	0	268.00	1.1	268.91	268.50	-1.1	3,907	-0.03%
2021/10/26	0	257.00	2	251.76	256.00	-2	3,841	-0.05%
2021/10/22	0	0.00	7	242.00	242.00	-7	3,811	-0.18%
2021/10/21	1	244.00	14.2	243.70	244.00	-13.2	3,820	-0.35%
2021/10/20	2	238.25	0	240.00	240.50	2	3,778	0.05%
2021/10/19	0	0.00	1	237.00	237.50	-1	3,754	-0.03%
2021/10/18	2	235.75	41	237.54	234.50	-39	3,757	-1.04%
2021/10/15	0	234.91	20	234.50	233.50	-20	3,749	-0.53%
2021/10/14	1	227.51	20	229.50	229.50	-19	3,758	-0.51%
2021/10/13	0	230.00	1	232.00	231.50	-1	3,751	-0.03%
2021/10/12	0	230.68	40	234.00	234.00	-40	3,741	-1.07%
2021/10/08	0	237.50	20	237.00	236.00	-20	3,674	-0.54%
2021/10/07	0.1	236.10	1	235.51	234.00	-0.9	3,663	-0.03%
2021/10/06	3	231.11	1	226.01	226.50	2	3,629	0.06%
2021/10/05	1.1	227.09	0	230.00	229.50	1	3,560	0.03%
2021/10/04	0	235.50	1	234.04	235.00	-1	3,478	-0.03%
2021/10/01	0.1	237.38	0	238.50	237.00	0.1	3,467	0.00%
2021/09/29	0	240.44	1	238.02	240.00	-1	3,420	-0.03%
2021/09/28	2.1	247.19	82	244.99	246.00	-80	3,350	-2.39%
2021/09/27	0.1	248.27	81.3	247.13	247.00	-81.2	3,282	-2.47%
2021/09/24	0	253.25	80	252.00	252.00	-80	3,225	-2.48%
2021/09/23	2	253.77	180	254.64	254.00	-178	3,224	-5.52%	大賣/鉅額交易
2021/09/22	4	245.13	3	245.69	249.00	1	3,187	0.03%
2021/09/17	3.3	259.42	2	260.99	255.50	1.3	3,037	0.04%
2021/09/16	5	273.50	2	269.75	268.50	3	2,934	0.10%
2021/09/15	1.2	273.53	1	274.52	277.00	0.1	2,905	0.00%
2021/09/14	1	280.01	40	278.00	281.00	-39	2,919	-1.34%
2021/09/13	0	0.00	1	269.00	272.00	-1	2,904	-0.03%
2021/09/10	0	268.50	0	268.50	266.50	0	2,905	0.00%
2021/09/09	0	0.00	0.5	264.00	264.50	-0.5	2,908	-0.02%
2021/09/07	0.1	257.50	0	0.00	258.00	0.1	2,979	0.00%
2021/09/06	0.5	249.56	0	253.00	253.50	0.5	2,971	0.02%
2021/09/03	0	256.62	1	257.50	256.50	-1	2,932	-0.03%
2021/09/02	1	262.97	0	0.00	259.50	1	2,896	0.03%
2021/09/01	1	261.00	0	0.00	260.50	1	2,859	0.03%
2021/08/31	1	261.52	0	263.91	266.50	1	2,830	0.04%
2021/08/30	1	263.00	0	0.00	266.00	1	2,786	0.04%
2021/08/27	2	261.25	1	261.50	263.00	1	2,752	0.04%
2021/08/26	3	247.00	3	249.83	254.00	0	2,699	0.00%
2021/08/25	0	243.50	0	244.32	244.50	0	2,681	0.00%
2021/08/23	0	0.00	3	239.33	243.50	-3	2,664	-0.11%
2021/08/20	4	232.50	2	231.50	233.00	2	2,642	0.08%
2021/08/19	1	224.01	0	226.50	225.50	1	2,700	0.04%
2021/08/18	0	0.00	9	230.06	231.00	-9	2,684	-0.34%
2021/08/17	0	227.00	1	228.00	226.50	-1	2,666	-0.04%
2021/08/16	2	226.50	0	0.00	227.00	2	2,675	0.07%
2021/08/13	0	229.50	1	232.00	233.00	-1	2,676	-0.04%
2021/08/12	0	229.50	0	0.00	229.50	0	2,677	0.00%
2021/08/11	2	230.00	0	0.00	230.00	2	2,714	0.07%
2021/08/10	0	229.00	40	229.13	227.50	-40	2,750	-1.45%
2021/08/06	1	215.50	70	217.03	218.00	-69	2,805	-2.46%
2021/08/05	2	221.00	17	221.00	218.50	-15	2,843	-0.53%
2021/08/04	10	236.00	10	235.50	236.00	0	2,920	0.00%
2021/08/03	0	237.00	0	0.00	234.00	0	2,908	0.00%
2021/07/30	10	232.00	16	231.38	231.50	-6	2,857	-0.21%
2021/07/28	10	218.00	0	0.00	218.50	10	2,821	0.35%
2021/07/27	1	221.50	0	0.00	220.00	1	2,841	0.04%
2021/07/23	0	0.00	3	222.50	222.50	-3	2,819	-0.11%
2021/07/22	0	0.00	0.8	219.07	219.00	-0.8	2,813	-0.03%
2021/07/21	0	0.00	1	216.50	216.50	-1	2,799	-0.04%
2021/07/20	0.1	213.50	0	0.00	214.00	0.1	2,806	0.00%
2021/07/15	0	0.00	1	218.50	219.00	-1	2,830	-0.04%
2021/07/13	0	213.50	0	0.00	216.00	0	2,841	0.00%
2021/07/12	1	210.50	0	0.00	211.00	1	2,854	0.04%
2021/07/09	1	209.50	0	0.00	208.50	1	2,865	0.03%
2021/07/08	0	211.00	0	0.00	212.50	0	2,878	0.00%
2021/07/07	0	0.00	1	210.00	210.00	-1	2,862	-0.03%
2021/07/06	0	0.00	1	207.50	208.50	-1	2,845	-0.04%
2021/07/05	0	0.00	1	206.00	207.00	-1	2,847	-0.04%
2021/07/02	0.1	202.00	2	201.00	201.50	-1.9	2,844	-0.07%
2021/07/01	1.1	200.08	0	0.00	201.00	1.1	2,838	0.04%
2021/06/30	0.1	203.00	0	0.00	202.50	0.1	2,836	0.00%
2021/06/29	1.1	202.55	0	0.00	202.50	1.1	2,812	0.04%
2021/06/28	0	204.50	0	0.00	204.00	0	2,818	0.00%
2021/06/24	0	0.00	2	209.75	210.00	-2	2,848	-0.07%
2021/06/23	0	0.00	1	206.00	205.50	-1	2,868	-0.03%
2021/06/22	0.1	201.50	0	0.00	201.50	0.1	2,813	0.00%
2021/06/21	0.3	200.50	0	0.00	200.50	0.3	2,784	0.01%
2021/06/17	0	198.00	0	0.00	200.50	0	2,733	0.00%
2021/06/16	2	200.75	0	0.00	200.00	2	2,765	0.07%
2021/06/10	1	204.00	0	0.00	204.50	1	2,828	0.04%
2021/05/28	51	209.10	0	0.00	209.50	51	3,176	1.61%
2021/05/24	0	0.00	2	205.50	209.00	-2	3,225	-0.06%
2021/05/20	0	0.00	1	198.00	202.00	-1	3,300	-0.03%
2021/05/19	1	197.00	0	0.00	201.50	1	3,320	0.03%
2021/05/17	0	0.00	1	190.50	187.00	-1	3,341	-0.03%
2021/05/13	0	183.50	0	0.00	186.00	0	3,255	0.00%
2021/05/12	1.1	186.27	0	0.00	188.00	1.1	3,211	0.03%
2021/05/11	0	0.00	1	198.50	200.00	-1	3,143	-0.03%
2021/05/04	30	196.00	0	0.00	197.50	30	3,318	0.90%
2021/04/23	28	203.50	0	0.00	204.00	28	3,348	0.84%
2021/04/22	1	199.50	0	0.00	200.50	1	3,343	0.03%
2021/04/21	2	199.75	1	202.00	199.50	1	3,344	0.03%
2021/04/19	0	0.00	1	206.00	205.50	-1	3,349	-0.03%
2021/04/16	5	208.20	0	0.00	210.00	5	3,339	0.15%
2021/04/15	5	208.70	0	0.00	209.50	5	3,312	0.15%
2021/03/31	0	0.00	1	199.00	197.00	-1	3,311	-0.03%
2021/03/30	1	199.50	0	0.00	199.50	1	3,300	0.03%
2021/03/29	0	0.00	2	194.00	194.00	-2	3,262	-0.06%
2021/03/26	37	191.00	1	191.00	191.50	36	3,253	1.11%
2021/03/25	13	183.50	0	0.00	184.00	13	3,226	0.40%
2021/03/23	2	183.50	0	0.00	183.00	2	3,349	0.06%
2021/03/19	0	0.00	2	185.75	187.00	-2	3,450	-0.06%
2021/03/16	0	0.00	0	191.29	191.50	0	3,358	0.00%
2021/03/12	2	181.50	1	182.00	182.50	1	3,274	0.03%
2021/03/11	0	0.00	12	188.54	190.00	-12	3,243	-0.37%
2021/03/10	0	0.00	118	176.08	177.00	-118	3,150	-3.75%	大賣/鉅額交易
2021/03/05	1	168.50	0	0.00	170.00	1	3,183	0.03%
2021/03/02	2	171.00	0	0.00	170.00	2	3,271	0.06%
2021/02/26	4	172.75	3	173.00	172.00	1	3,289	0.03%
2021/02/23	0	0.00	0.1	175.50	175.50	-0.1	3,173	0.00%
2021/02/19	0	0.00	1.1	172.63	174.50	-1.1	3,113	-0.04%
2021/02/18	0	0.00	2	174.00	173.50	-2	3,103	-0.06%
2021/02/17	0	0.00	11	172.95	172.50	-11	3,111	-0.35%
2021/02/02	0	0.00	11	163.00	163.00	-11	3,212	-0.34%
2021/02/01	5	152.50	10	151.50	158.00	-5	3,256	-0.15%
2021/01/29	1	154.00	0	0.00	155.00	1	3,225	0.03%
2021/01/28	2	158.25	3	159.67	159.50	-1	3,181	-0.03%
2021/01/26	2	163.00	0	0.00	162.50	2	3,166	0.06%
2021/01/25	0	0.00	1	169.00	169.00	-1	3,146	-0.03%
2021/01/20	0	168.29	0	0.00	168.00	0	3,168	0.00%
2021/01/19	1	168.50	1	171.50	168.50	0	3,126	0.00%
2021/01/14	2	174.00	1	175.00	172.50	1	3,253	0.03%
2021/01/13	1	171.00	1	172.00	172.00	0	3,264	0.00%
2021/01/12	0	0.00	0.1	167.50	168.00	-0.1	3,258	0.00%
2021/01/11	0.1	168.50	0	0.00	170.00	0.1	3,275	0.00%
2021/01/08	0	0.00	2	169.25	170.00	-2	3,291	-0.06%
2021/01/06	0	0.00	0.2	166.00	165.50	-0.2	3,312	-0.01%
2020/12/30	0	0.00	1	167.00	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/24	0	0.00	0.4	161.00	160.50	-0.4	3,406	-0.01%
2020/12/21	0	0.00	1	165.00	166.00	-1	3,468	-0.03%
2020/12/17	1	164.50	1.1	165.32	165.00	-0.1	3,448	0.00%
2020/12/16	1	159.50	4	160.25	163.00	-3	3,394	-0.09%
2020/12/15	2	156.50	0	0.00	158.00	2	3,358	0.06%
2020/12/14	0	153.74	0	0.00	152.00	0	3,308	0.00%
2020/12/11	0	155.46	0	0.00	155.00	0	3,331	0.00%
2020/12/10	1	155.00	0	0.00	155.00	1	3,325	0.03%
2020/12/09	0	156.00	0	0.00	156.50	0	3,328	0.00%
2020/12/08	0	157.00	0	0.00	156.50	0	3,334	0.00%
2020/12/07	0	158.25	0	0.00	158.50	0	3,319	0.00%
2020/12/03	3	157.84	0	0.00	158.00	3	3,312	0.09%
2020/12/02	0	161.00	0	0.00	161.50	0	3,272	0.00%
2020/11/26	0	0.00	61	162.46	162.50	-61	3,235	-1.89%
2020/11/25	4.4	160.68	71	159.01	159.50	-66.6	3,236	-2.06%
2020/11/23	0	0.00	3.1	164.03	166.00	-3.1	3,218	-0.10%
2020/11/20	0	0.00	2	163.75	163.00	-2	3,194	-0.06%
2020/11/18	1.2	164.58	1	167.00	166.00	0.2	3,181	0.01%
2020/11/17	0.4	163.50	20	166.50	167.50	-19.6	3,186	-0.62%
2020/11/16	1	163.00	1	162.50	163.00	0	3,264	0.00%
2020/11/12	1.4	160.71	1.1	160.07	161.00	0.3	3,297	0.01%
2020/11/11	1	161.50	61	161.50	161.50	-60	3,331	-1.80%
2020/11/10	1	158.50	40	159.50	159.00	-39	3,315	-1.18%
2020/11/09	2	155.50	43	157.16	154.50	-41	3,515	-1.17%
2020/11/06	0	0.00	2.5	149.82	150.00	-2.5	3,446	-0.07%
2020/11/05	0	0.00	60	148.67	147.50	-60	3,442	-1.74%
2020/11/04	0	0.00	40	146.50	147.00	-40	3,437	-1.16%
2020/11/03	0	0.00	4	144.00	144.00	-4	3,413	-0.12%
2020/11/02	0	0.00	80	141.00	141.00	-80	3,420	-2.34%
2020/10/28	0	0.00	1	139.50	140.00	-1	3,451	-0.03%
2020/10/27	1	143.00	0	0.00	143.50	1	3,432	0.03%
2020/10/26	0	0.00	91.3	144.04	145.00	-91.3	3,428	-2.66%
2020/10/23	1	143.50	81	141.26	144.00	-80	3,429	-2.33%
2020/10/20	0	0.00	1	137.50	139.00	-1	3,351	-0.03%
2020/10/16	1	136.00	0	0.00	135.50	1	3,302	0.03%
2020/10/12	1	136.00	0	0.00	137.00	1	3,296	0.03%
2020/10/06	0	0.00	4	133.50	134.00	-4	3,288	-0.12%
2020/10/05	0	0.00	1	131.50	131.50	-1	3,281	-0.03%
2020/09/28	1	127.00	1	127.50	128.50	0	3,307	0.00%
2020/09/25	1	128.00	0	0.00	126.50	1	3,337	0.03%
2020/09/24	5	125.60	1	126.00	126.00	4	3,338	0.12%
2020/09/17	1	133.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	0	0.00	1	132.00	134.00	-1	3,542	-0.03%
2020/09/11	1	128.50	146	129.32	130.00	-145	3,641	-3.98%	大賣/鉅額交易
2020/09/10	0	0.00	294	129.34	129.00	-294	3,660	-8.03%	大賣/鉅額交易
2020/09/09	1	129.50	4	130.38	130.50	-3	3,692	-0.08%
2020/09/08	0	0.00	100	131.50	132.00	-100	3,712	-2.69%
2020/09/07	0	0.00	1	129.00	130.50	-1	3,771	-0.03%
2020/09/04	3	128.50	5	128.80	129.00	-2	3,861	-0.05%
2020/09/02	1	129.00	0	0.00	129.00	1	3,895	0.03%
2020/09/01	6	127.67	1	128.00	127.50	5	3,896	0.13%
2020/08/31	0	0.00	2	129.50	129.50	-2	3,876	-0.05%
2020/08/28	1	130.00	0	0.00	132.50	1	3,910	0.03%
2020/08/20	2	130.75	1	136.00	132.50	1	4,057	0.02%
2020/08/19	0	0.00	1	135.50	138.00	-1	4,010	-0.02%
2020/08/14	7	132.64	5	131.00	132.00	2	3,941	0.05%
2020/08/13	3	130.50	107	133.94	132.50	-104	3,878	-2.68%	大賣/鉅額交易
2020/08/12	1	123.50	1	124.50	124.00	0	3,659	0.00%
2020/08/10	0	0.00	1.2	124.50	124.00	-1.2	3,703	-0.03%
2020/08/07	1	125.00	1	124.50	124.00	0	3,759	0.00%
2020/08/06	101	124.95	4.1	125.99	125.50	96.9	3,797	2.55%	大買/
2020/08/05	0	0.00	2	123.00	125.50	-2	3,807	-0.05%
2020/08/03	0	0.00	1.2	121.50	121.00	-1.2	3,850	-0.03%
2020/07/27	100	123.50	0	0.00	123.00	100	4,199	2.38%
2020/07/23	0	0.00	5	125.50	125.00	-5	4,354	-0.11%
2020/07/21	0	0.00	2	125.50	126.00	-2	4,420	-0.05%
2020/07/16	0	0.00	1	124.00	123.50	-1	4,555	-0.02%
2020/07/15	1	123.50	0	0.00	123.50	1	4,552	0.02%
2020/07/10	1	125.50	2	124.50	125.00	-1	4,750	-0.02%
2020/07/09	1	128.50	1	128.00	127.50	0	4,786	0.00%
2020/07/07	1	128.00	2	128.00	128.50	-1	4,833	-0.02%
2020/07/06	0	0.00	2	128.25	129.00	-2	4,848	-0.04%
2020/07/02	1.2	126.57	1	127.00	126.50	0.2	5,019	0.00%
2020/07/01	0	0.00	61	126.49	126.00	-61	5,153	-1.18%
2020/06/30	0	0.00	106	123.44	125.00	-106	5,173	-2.05%	大賣/鉅額交易
2020/06/29	2	118.00	0	0.00	120.00	2	5,268	0.04%
2020/06/24	1	119.00	1	119.50	119.00	0	5,266	0.00%
2020/06/23	13	118.69	1	119.00	118.50	12	5,380	0.22%
2020/06/22	3	127.33	5.2	127.82	128.00	-2.2	5,436	-0.04%
2020/06/19	1	128.00	16.2	127.47	127.00	-15.2	5,512	-0.28%
2020/06/18	0	0.00	2.1	128.05	128.00	-2.1	5,555	-0.04%
2020/06/17	1	127.00	1	128.00	127.00	0	5,633	0.00%
2020/06/15	1	123.00	2	123.00	123.00	-1	5,958	-0.02%
2020/06/12	2	124.00	3	121.50	124.00	-1	6,072	-0.02%
2020/06/11	2	127.50	0	0.00	125.00	2	6,227	0.03%
2020/06/05	0	0.00	10	123.50	123.50	-10	6,601	-0.15%
2020/06/04	8	122.00	0	0.00	124.00	8	6,728	0.12%
2020/06/03	5	122.00	5	121.00	122.50	0	6,836	0.00%
2020/06/02	1	118.50	1	120.00	119.00	0	6,832	0.00%
2020/05/28	0	0.00	1	117.50	116.50	-1	6,896	-0.01%
2020/05/27	1	117.00	200	116.50	116.00	-199	6,959	-2.86%	大賣/鉅額交易
2020/05/26	0	0.00	1	118.00	117.50	-1	7,010	-0.01%
2020/05/25	1	113.50	1	115.50	115.50	0	7,026	0.00%
2020/05/21	10	114.50	0	0.00	114.00	10	7,179	0.14%
2020/05/19	3	112.67	0	0.00	113.00	3	7,255	0.04%
2020/05/18	1	112.00	0	0.00	111.50	1	7,229	0.01%
2020/05/15	2	113.00	2	111.00	112.50	0	7,235	0.00%
2020/05/14	3	113.50	4	113.75	113.00	-1	7,232	-0.01%
2020/05/13	1	114.50	1	116.50	116.50	0	7,177	0.00%
2020/05/12	1	116.50	4	115.75	116.00	-3	7,170	-0.04%
2020/05/11	1	114.50	8	116.75	116.50	-7	7,181	-0.10%
2020/05/08	0	0.00	2	113.25	113.00	-2	7,139	-0.03%
2020/05/07	2	112.25	2	113.00	113.00	0	7,166	0.00%
2020/05/06	2	112.50	1	111.50	113.00	1	7,168	0.01%
2020/05/05	4	109.88	3	110.67	110.50	1	7,117	0.01%
2020/05/04	9	109.22	2	110.00	108.50	7	7,114	0.10%
2020/04/30	2	113.00	5	114.70	114.50	-3	7,042	-0.04%
2020/04/29	2	109.50	10	109.85	111.00	-8	7,007	-0.11%
2020/04/28	1	102.50	1	103.50	103.00	0	6,941	0.00%
2020/04/27	0	0.00	7	100.29	101.00	-7	7,087	-0.10%
2020/04/24	3	99.30	2	99.40	98.70	1	7,050	0.01%
2020/04/23	8	97.91	8	98.23	97.90	0	7,029	0.00%
2020/04/22	1	95.90	2	96.75	97.00	-1	7,014	-0.01%
2020/04/21	8.1	97.73	5	98.10	96.50	3.1	6,999	0.04%
2020/04/17	2	100.50	10	101.00	99.50	-8	7,004	-0.11%
2020/04/16	4	99.70	1	99.90	99.60	3	6,949	0.04%
2020/04/15	1	101.50	1	101.00	102.00	0	6,873	0.00%
2020/04/14	4	97.70	5	98.42	100.00	-1	6,809	-0.01%
2020/04/13	1	97.20	1	96.40	96.40	0	6,800	0.00%
2020/04/10	3	97.17	3	95.93	98.20	0	6,811	0.00%
2020/04/09	4	96.13	10	96.28	96.30	-6	6,777	-0.09%
2020/04/08	10	95.36	2	95.05	96.10	8	6,736	0.12%
2020/04/07	13	94.78	3	94.97	94.50	10	6,668	0.15%
2020/04/06	7	90.29	11	90.47	91.10	-4	6,521	-0.06%
2020/04/01	4	92.08	3	92.30	92.30	1	6,325	0.02%
2020/03/31	7	93.57	5	92.28	91.50	2	6,251	0.03%
2020/03/30	4	93.13	7	92.54	93.70	-3	6,077	-0.05%
2020/03/27	7	99.54	4	98.30	96.70	3	5,988	0.05%
2020/03/26	7	94.04	5	94.90	96.50	2	5,863	0.03%
2020/03/25	5	91.44	0	0.00	91.00	5	5,743	0.09%
2020/03/24	0	0.00	2	87.55	87.10	-2	5,610	-0.04%
2020/03/23	2	80.20	1	80.00	80.10	1	5,544	0.02%
2020/03/20	9	80.36	11	82.70	85.40	-2	5,502	-0.04%
2020/03/19	281	78.88	1	77.70	77.70	280	5,338	5.24%	大買/鉅額交易
2020/03/18	233	86.51	1	86.70	86.30	232	5,231	4.43%	大買/鉅額交易
2020/03/17	133	87.89	3	88.03	87.30	130	5,135	2.53%	大買/鉅額交易
2020/03/16	11	95.29	4	94.95	94.00	7	4,963	0.14%
2020/03/13	102	92.33	9	93.54	97.40	93	4,887	1.90%	大買/
2020/03/12	6	101.50	7	102.36	101.50	-1	4,685	-0.02%
2020/03/10	90	105.52	6	105.75	106.00	84	4,500	1.87%
2020/03/09	10	107.15	6	108.00	107.00	4	4,402	0.09%
2020/03/06	153	115.49	1	115.50	114.50	152	4,245	3.58%	大買/鉅額交易
2020/03/05	148	117.00	0	0.00	118.00	148	4,171	3.55%	大買/鉅額交易
2020/03/04	1	114.50	2	115.75	114.50	-1	4,121	-0.02%
2020/03/03	2	116.50	0	0.00	116.00	2	4,067	0.05%
2020/03/02	2	114.00	3	114.00	114.00	-1	4,023	-0.02%
2020/02/27	8	115.19	6	116.00	115.00	2	3,995	0.05%
2020/02/26	3	117.00	3	118.00	117.00	0	3,929	0.00%
2020/02/25	3	118.00	3	119.50	118.00	0	3,857	0.00%
2020/02/24	9	120.67	604	121.79	120.00	-595	3,764	-15.81%	大賣/鉅額交易
2020/02/21	1	124.50	1	125.50	124.50	0	3,624	0.00%
2020/02/20	16	125.13	315	126.95	124.50	-299	3,630	-8.24%	大賣/鉅額交易
2020/02/17	1	125.50	1	128.00	128.50	0	3,508	0.00%
2020/02/14	4	125.38	1	126.50	125.50	3	3,483	0.09%
2020/02/13	2	126.75	0	0.00	126.00	2	3,482	0.06%
2020/02/10	2	126.00	2	126.50	126.00	0	3,469	0.00%
2020/02/07	3	126.67	2	128.50	126.50	1	3,408	0.03%
2020/02/06	1	131.00	0	0.00	132.00	1	3,358	0.03%
2020/02/04	1	129.00	0	0.00	128.00	1	3,281	0.03%
2020/02/03	4	122.50	7	123.36	122.50	-3	3,236	-0.09%
2020/01/31	2	128.00	1	128.50	127.00	1	3,133	0.03%
2020/01/30	6	128.67	0	0.00	128.50	6	3,061	0.20%
2020/01/20	0	0.00	3	142.33	142.50	-3	2,868	-0.10%
2020/01/17	2	142.00	0	0.00	142.50	2	2,906	0.07%
2020/01/16	0	0.00	1	143.00	143.00	-1	2,932	-0.03%
2020/01/14	0	0.00	2	142.00	142.50	-2	3,019	-0.07%
2020/01/13	0	0.00	2	139.50	140.00	-2	2,960	-0.07%
2020/01/08	1	136.00	0	0.00	136.50	1	2,965	0.03%
2020/01/02	1	137.50	1	137.00	137.50	0	2,910	0.00%
2019/12/30	0	0.00	1	140.00	140.50	-1	2,873	-0.03%
2019/12/18	3	137.50	0	0.00	137.50	3	2,927	0.10%
2019/12/16	1	135.00	3	137.50	138.00	-2	2,874	-0.07%
2019/12/13	1	135.00	1	136.00	135.00	0	2,833	0.00%
2019/12/12	2	135.75	2	135.75	135.00	0	2,808	0.00%
2019/12/11	2	135.75	0	0.00	136.00	2	2,784	0.07%
2019/12/10	0	0.00	3	134.00	134.00	-3	2,763	-0.11%
2019/12/09	19	134.45	0	0.00	134.50	19	2,720	0.70%
2019/12/06	17	133.53	0	0.00	134.00	17	2,737	0.62%
2019/12/05	2	135.00	0	0.00	135.50	2	2,688	0.07%
2019/12/04	4	135.00	0	0.00	135.00	4	2,708	0.15%
2019/12/03	0	0.00	1	138.00	138.00	-1	2,675	-0.04%
2019/12/02	4	136.50	0	0.00	136.00	4	2,652	0.15%
2019/11/28	1	138.50	0	0.00	139.00	1	2,718	0.04%
2019/11/19	2	143.00	0	0.00	144.00	2	2,678	0.07%
2019/11/18	0	0.00	1	142.00	142.00	-1	2,635	-0.04%
2019/11/12	1	140.00	2	140.00	141.00	-1	2,685	-0.04%
2019/11/11	0	0.00	4	142.00	141.00	-4	2,757	-0.15%
2019/11/08	3	141.50	3	139.00	140.50	0	2,742	0.00%
2019/11/06	1	137.50	0	0.00	139.00	1	2,741	0.04%
2019/11/05	0	0.00	0.1	139.00	139.00	-0.1	2,762	0.00%
2019/11/04	2	139.00	151	138.01	140.00	-149	2,796	-5.33%	大賣/鉅額交易
2019/10/31	1	136.50	1	137.50	137.50	0	2,961	0.00%
2019/10/29	1	136.00	1	135.50	136.00	0	3,031	0.00%
2019/10/28	1	135.00	1	135.00	135.00	0	3,053	0.00%
2019/10/25	3	135.17	182	135.40	134.50	-179	3,073	-5.82%	大賣/鉅額交易
2019/10/24	0	0.00	6.6	137.95	138.50	-6.6	3,048	-0.22%
2019/10/23	1	138.00	0	0.00	137.50	1	3,039	0.03%
2019/10/22	0	0.00	2	135.00	136.50	-2	3,010	-0.07%
2019/10/15	2	128.50	2	128.50	129.00	0	2,881	0.00%
2019/10/14	0	0.00	2	126.00	128.00	-2	2,887	-0.07%
2019/10/09	4	123.38	4	124.38	123.00	0	2,857	0.00%
2019/10/08	1	125.50	1	125.50	125.00	0	2,835	0.00%
2019/10/07	4	125.75	2	125.50	125.50	2	2,832	0.07%
2019/10/04	1	126.00	1	126.50	126.50	0	2,843	0.00%
2019/10/03	1	126.50	1	126.50	126.00	0	2,855	0.00%
2019/10/02	1	127.50	1	128.50	129.00	0	2,854	0.00%
2019/10/01	0	0.00	2	128.00	128.50	-2	2,891	-0.07%
2019/09/25	3	124.83	16	124.78	125.00	-13	2,889	-0.45%
2019/09/24	2	126.50	1	126.50	126.50	1	2,884	0.03%
2019/09/23	1	127.50	1	128.00	128.00	0	2,878	0.00%
2019/09/20	4	128.13	1	128.50	128.50	3	2,903	0.10%
2019/09/19	5	128.50	1	128.00	128.50	4	2,905	0.14%
2019/09/18	1	128.00	1	129.50	129.50	0	2,899	0.00%
2019/09/17	2	128.50	182	130.00	128.00	-180	2,894	-6.22%	大賣/鉅額交易
2019/09/12	1	130.00	1	131.50	131.00	0	2,921	0.00%
2019/09/11	1	129.00	1	129.50	130.00	0	2,930	0.00%
2019/09/10	1	128.50	1	128.50	129.50	0	2,939	0.00%
2019/09/09	7	130.64	2	130.50	131.00	5	2,914	0.17%
2019/09/05	1	127.50	1	127.50	127.50	0	2,899	0.00%
2019/09/04	1	126.00	1	126.50	127.00	0	2,939	0.00%
2019/09/03	2	126.25	2	126.75	126.00	0	3,030	0.00%
2019/09/02	2	125.75	1	126.00	127.00	1	3,043	0.03%
2019/08/30	0	0.00	2	123.75	124.50	-2	2,998	-0.07%
2019/08/29	2	120.75	2	120.75	121.00	0	2,985	0.00%
2019/08/27	2	121.25	3	121.67	121.00	-1	3,010	-0.03%
2019/08/26	5	122.00	3	122.50	122.00	2	3,018	0.07%
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/16	2	122.75	2	123.50	123.00	0	3,121	0.00%
2019/08/15	2	121.25	2	123.50	124.00	0	3,102	0.00%
2019/08/14	0	0.00	2	123.75	123.50	-2	3,102	-0.06%
2019/08/13	3	121.50	2	122.75	121.00	1	3,016	0.03%
2019/08/12	2	126.00	6	125.08	123.50	-4	3,029	-0.13%
2019/08/08	5	125.00	0	0.00	124.00	5	3,027	0.17%
2019/08/07	6	124.42	1	125.50	124.00	5	3,027	0.17%
2019/08/06	3	122.33	1	123.00	124.00	2	3,056	0.07%
2019/08/05	1	124.50	2	126.25	124.00	-1	3,099	-0.03%
2019/08/02	5	127.30	1	126.50	125.50	4	3,185	0.13%
2019/08/01	1	133.00	0.2	133.50	133.00	0.8	3,070	0.03%
2019/07/31	2	132.75	0	0.00	131.50	2	3,046	0.07%
2019/07/30	0	0.00	7	141.14	139.50	-7	3,004	-0.23%
2019/07/29	0	0.00	0.2	141.00	141.00	-0.2	2,970	-0.01%
2019/07/26	0	0.00	2	139.50	140.50	-2	2,940	-0.07%
2019/07/23	2	136.25	0	0.00	136.00	2	2,879	0.07%
2019/07/22	1	140.50	1	139.50	139.50	0	2,857	0.00%
2019/07/17	0	0.00	1	136.50	138.00	-1	2,870	-0.03%
2019/07/12	0	0.00	1	135.00	135.00	-1	2,824	-0.04%
2019/07/11	0	0.00	0	136.50	136.50	0	2,830	0.00%
2019/07/01	1	130.50	0	0.00	131.00	1	2,915	0.03%
2019/06/28	0	0.00	1	129.00	128.50	-1	2,935	-0.03%
2019/06/26	0	0.00	7	127.93	128.50	-7	2,974	-0.24%
2019/06/24	19	129.00	0	0.00	130.00	19	2,934	0.65%
2019/06/21	1	128.50	1	130.00	128.50	0	2,945	0.00%
2019/06/20	0	0.00	8	128.00	128.00	-8	2,893	-0.28%
2019/06/17	1	125.50	0	0.00	125.00	1	2,908	0.03%
2019/06/14	30	122.00	0	0.00	122.00	30	2,912	1.03%
2019/06/13	1	122.50	0	0.00	121.00	1	2,944	0.03%
2019/06/12	1	125.50	0	0.00	125.50	1	2,924	0.03%
2019/06/11	3	123.00	17	125.00	125.00	-14	2,872	-0.49%
2019/06/10	1	118.50	0	0.00	120.00	1	2,776	0.04%
2019/06/06	2	116.00	2.8	116.86	115.50	-0.8	2,763	-0.03%
2019/06/05	1	117.50	0	0.00	117.50	1	2,783	0.04%
2019/06/04	5	119.50	0	0.00	119.50	5	2,788	0.18%
2019/05/31	3	117.50	1	117.50	116.50	2	2,799	0.07%
2019/05/28	2	114.50	0.8	115.00	114.00	1.2	2,777	0.04%
2019/05/27	1	115.50	1	116.00	115.50	0	2,771	0.00%
2019/05/24	1	117.50	0	0.00	115.50	1	2,784	0.04%
2019/05/23	1	115.00	1	114.00	114.50	0	2,770	0.00%
2019/05/22	3	117.33	1	117.00	116.50	2	2,755	0.07%
2019/05/21	1	115.50	5	117.60	118.00	-4	2,792	-0.14%
2019/05/20	5	115.40	4	115.00	115.00	1	2,799	0.04%
2019/05/17	1	115.50	0	0.00	114.50	1	2,888	0.03%
2019/05/16	3	116.67	3	116.50	116.00	0	2,858	0.00%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/13	1	120.00	1	120.50	120.00	0	2,788	0.00%
2019/05/10	1	126.00	0	0.00	123.00	1	2,744	0.04%
2019/04/26	0	0.00	2	132.25	133.00	-2	2,738	-0.07%
2019/04/25	1	132.50	1	132.00	133.00	0	2,750	0.00%
2019/04/24	1	130.00	7	130.00	130.00	-6	2,759	-0.22%
2019/04/23	1	130.00	0	0.00	130.00	1	2,755	0.04%
2019/04/18	1	132.00	0	0.00	130.50	1	2,879	0.03%
2019/04/11	6	132.00	6	131.00	132.00	0	3,060	0.00%
2019/04/08	0	0.00	150	132.00	134.00	-150	3,058	-4.90%	大賣/鉅額交易
2019/03/28	1	120.50	1	123.50	123.00	0	2,862	0.00%
2019/03/27	1	122.50	2	122.50	122.00	-1	2,852	-0.04%
2019/03/26	0	0.00	1	123.50	123.50	-1	2,868	-0.03%
2019/03/25	1	121.00	2	121.00	121.50	-1	2,879	-0.03%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/19	1	118.50	1	118.00	118.00	0	2,796	0.00%
2019/03/18	0	0.00	1.4	119.64	120.50	-1.4	2,805	-0.05%
2019/03/13	2	114.00	1	114.50	114.50	1	2,793	0.04%
2019/03/12	2	114.00	2	114.50	115.00	0	2,819	0.00%
2019/03/11	1	113.00	1	113.50	113.00	0	2,850	0.00%
2019/03/08	2	114.50	1	114.50	114.50	1	2,879	0.03%
2019/03/07	1	116.50	0	0.00	115.50	1	2,895	0.03%
2019/03/06	1	117.50	0	0.00	117.00	1	2,896	0.03%
2019/02/27	7	119.64	0	0.00	121.00	7	2,913	0.24%
2019/02/26	2	118.50	150	119.50	119.50	-148	2,897	-5.11%	大賣/鉅額交易
2019/02/22	1	115.50	1	116.00	116.00	0	2,893	0.00%
2019/02/21	1	115.00	1	116.50	116.50	0	2,894	0.00%
2019/02/20	0	0.00	1	116.00	116.50	-1	2,888	-0.03%
2019/02/19	1	114.00	3	114.50	112.50	-2	2,865	-0.07%
2019/02/18	0	0.00	2	115.75	118.00	-2	2,859	-0.07%
2019/02/15	3	112.00	0	0.00	111.00	3	2,806	0.11%
2019/02/14	0	0.00	319	112.77	113.50	-319	2,829	-11.27%	大賣/鉅額交易
2019/02/13	4	112.13	85.2	113.00	113.00	-81.2	2,867	-2.83%
2019/02/12	0	0.00	0.1	112.00	112.50	-0.1	2,934	0.00%
2019/01/30	0	0.00	0.1	112.50	113.00	-0.1	2,978	0.00%
2019/01/29	0	0.00	1	112.00	112.00	-1	2,991	-0.03%
2019/01/25	0	0.00	1	111.49	112.00	-1	3,115	-0.03%
2019/01/22	1	111.00	108	110.00	111.00	-107	3,273	-3.27%	大賣/鉅額交易
2019/01/18	1	108.50	0.5	108.00	108.50	0.5	3,349	0.01%
2019/01/17	0	0.00	50	109.00	109.00	-50	3,405	-1.47%
2019/01/16	0	0.00	4	108.00	107.50	-4	3,492	-0.11%
2019/01/15	0	0.00	188	107.27	108.00	-188	3,602	-5.22%	大賣/鉅額交易
2019/01/14	1	105.50	2	106.00	106.50	-1	3,636	-0.03%
2019/01/11	3	105.50	70	105.50	105.50	-67	3,689	-1.82%
2019/01/10	0	0.00	33	106.45	106.50	-33	3,713	-0.89%
2019/01/09	0	0.00	2	103.50	105.00	-2	3,689	-0.05%
2019/01/07	0	0.00	1	99.70	99.70	-1	3,676	-0.03%
2019/01/02	2	98.90	0	0.00	98.10	2	3,912	0.05%
2018/12/27	3	95.70	0	0.00	96.90	3	3,910	0.08%
2018/12/26	2	95.05	0	0.00	95.00	2	3,916	0.05%
2018/12/25	1	94.50	0	0.00	94.50	1	3,958	0.03%
2018/12/24	0	0.00	10	96.50	96.20	-10	3,961	-0.25%
2018/12/22	0	0.00	1	96.10	95.80	-1	3,982	-0.03%
2018/12/21	0	0.00	3	96.40	96.50	-3	4,053	-0.07%
2018/12/18	3	97.90	1	98.00	98.00	2	4,086	0.05%
2018/12/17	1	97.80	1	97.60	98.30	0	4,222	0.00%
2018/12/14	1	96.60	0	0.00	97.90	1	4,281	0.02%
2018/12/12	0	0.00	0.1	97.10	97.10	-0.1	4,339	0.00%
2018/12/07	0	0.00	10	97.10	97.30	-10	4,337	-0.23%
2018/12/05	1	96.60	4	97.30	97.70	-3	4,368	-0.07%
2018/12/04	11	99.06	0	0.00	98.50	11	4,374	0.25%
2018/12/03	0	0.00	1	99.50	100.50	-1	4,377	-0.02%
2018/11/30	3	95.70	0	0.00	96.10	3	4,312	0.07%
2018/11/28	12	94.50	1	94.40	95.00	11	4,257	0.26%
2018/11/26	20	92.20	90	92.71	92.20	-70	4,255	-1.64%
2018/11/23	1	93.50	0	0.00	92.00	1	4,255	0.02%
2018/11/21	0	0.00	3	93.00	94.50	-3	4,289	-0.07%
2018/11/14	0	0.00	3	96.00	96.70	-3	4,332	-0.07%
2018/11/12	0.2	94.60	1	94.40	94.90	-0.8	4,321	-0.02%
2018/11/09	1	93.80	0	0.00	92.10	1	4,369	0.02%
2018/11/07	0	0.00	1	93.20	93.40	-1	4,341	-0.02%
2018/11/05	2	91.30	1	91.40	91.50	1	4,325	0.02%
2018/11/02	2	90.99	1	91.30	91.30	1	4,404	0.02%
2018/11/01	1	88.90	2	90.25	91.00	-1	4,351	-0.02%
2018/10/29	2	85.20	0	0.00	86.40	2	4,199	0.05%
2018/10/26	3	85.43	1	84.40	85.00	2	4,179	0.05%
2018/10/25	3	83.00	4	83.48	83.70	-1	4,102	-0.02%
2018/10/24	7	83.39	8	83.68	84.30	-1	4,111	-0.02%
2018/10/23	104	85.48	2	87.20	85.30	102	4,086	2.50%	大買/鉅額交易
2018/10/22	11	89.13	1	90.20	90.30	10	3,966	0.25%
2018/10/19	7	89.46	12	90.23	90.80	-5	3,931	-0.13%
2018/10/18	0	0.00	5	92.90	92.40	-5	3,873	-0.13%
2018/10/17	0	0.00	6	93.02	92.90	-6	3,860	-0.16%
2018/10/16	1	90.90	2	90.50	91.50	-1	3,853	-0.03%
2018/10/15	11	91.07	5	91.12	91.40	6	3,841	0.16%
2018/10/12	11	92.25	2	90.20	93.00	9	3,801	0.24%
2018/10/11	7	90.71	4	91.83	92.00	3	3,735	0.08%
2018/10/09	5	101.10	0	0.00	99.90	5	3,578	0.14%
2018/10/08	0	0.00	2	103.50	102.00	-2	3,507	-0.06%
2018/10/05	2	103.00	0	0.00	103.50	2	3,539	0.06%
2018/10/03	0	0.00	22	107.27	104.50	-22	3,565	-0.62%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/21	0	0.00	3	108.50	108.50	-3	3,765	-0.08%
2018/09/20	0	0.00	5	108.50	108.50	-5	3,667	-0.14%
2018/09/19	0	0.00	1	105.50	105.50	-1	3,704	-0.03%
2018/09/14	0	0.00	6	102.92	103.50	-6	3,776	-0.16%
2018/09/12	0	0.00	8	99.98	100.50	-8	3,792	-0.21%
2018/09/11	0	0.00	5	99.90	99.90	-5	3,879	-0.13%
2018/09/06	0	0.00	0.6	103.00	103.50	-0.6	4,028	-0.02%
2018/09/04	0.3	104.50	0	0.00	104.50	0.3	4,052	0.01%
2018/09/03	2	104.00	0	0.00	104.00	2	4,106	0.05%
2018/08/27	50	104.00	7	103.50	104.00	43	4,143	1.04%
2018/08/22	0	0.00	1	100.50	100.50	-1	4,292	-0.02%
2018/08/21	1	97.80	3	99.70	100.50	-2	4,277	-0.05%
2018/08/20	1	98.20	1	98.40	98.50	0	4,232	0.00%
2018/08/16	158	98.31	2	98.60	98.20	156	4,225	3.69%	大買/鉅額交易
2018/08/15	5	102.50	1	102.50	101.50	4	4,146	0.10%
2018/08/14	2	103.75	0	0.00	104.00	2	4,141	0.05%
2018/08/13	2	102.50	3	102.33	102.50	-1	4,147	-0.02%
2018/08/10	2	103.00	0	0.00	102.50	2	4,139	0.05%
2018/08/09	0	0.00	4	101.75	101.50	-4	4,161	-0.10%
2018/08/08	0	0.00	1	98.90	98.80	-1	4,028	-0.02%
2018/08/07	100	99.05	0	0.00	98.70	100	4,076	2.45%
2018/08/06	53	99.77	0	0.00	99.70	53	4,111	1.29%
2018/08/03	109	98.98	0	0.00	99.30	109	4,240	2.57%	大買/鉅額交易
2018/07/31	8	99.86	0	0.00	100.00	8	4,402	0.18%
2018/07/27	50	104.00	0	0.00	104.50	50	4,311	1.16%
2018/07/26	162	104.99	0	0.00	105.00	162	4,358	3.72%	大買/鉅額交易
2018/07/25	1	103.50	1	103.50	104.00	0	4,364	0.00%
2018/07/24	0	0.00	4	100.75	102.50	-4	4,517	-0.09%
2018/07/20	0	0.00	1	100.00	99.70	-1	4,498	-0.02%
2018/07/19	1	100.00	0	0.00	100.00	1	4,495	0.02%
2018/07/16	1	99.30	0	0.00	99.40	1	4,622	0.02%
2018/07/12	40	98.90	0	0.00	99.10	40	4,599	0.87%
2018/07/11	114	97.58	1	97.60	98.10	113	4,629	2.44%	大買/鉅額交易
2018/07/09	1	94.50	2	96.95	97.60	-1	4,622	-0.02%
2018/07/06	152	94.01	0	0.00	94.80	152	4,639	3.28%	大買/鉅額交易
2018/07/05	150	95.14	0	0.00	95.10	150	4,649	3.23%	大買/鉅額交易
2018/07/02	1	99.00	0	0.00	97.20	1	4,681	0.02%
2018/06/28	101	98.90	0	0.00	99.00	101	4,555	2.22%	大買/鉅額交易
2018/06/26	100	101.00	0	0.00	101.00	100	4,511	2.22%
2018/06/21	0	0.00	3	105.00	104.50	-3	4,423	-0.07%
2018/06/20	101	102.51	0	0.00	103.00	101	4,466	2.26%	大買/鉅額交易
2018/06/19	4	105.38	1	104.50	104.50	3	4,547	0.07%
2018/06/15	0	0.00	1	107.00	107.50	-1	4,449	-0.02%
2018/06/14	2	107.00	0	0.00	106.50	2	4,450	0.04%
2018/06/12	1	111.50	0	0.00	110.00	1	4,830	0.02%
2018/06/11	1	113.00	4	112.88	112.50	-3	4,878	-0.06%
2018/06/07	0	0.00	7	112.00	112.00	-7	5,033	-0.14%
2018/06/04	200	109.50	100	109.00	109.00	100	5,269	1.90%	大買/
2018/05/31	0	0.00	200	105.63	107.00	-200	5,260	-3.80%	大賣/鉅額交易
2018/05/28	1	108.50	0	0.00	108.50	1	5,246	0.02%
2018/05/24	1	108.50	0	0.00	108.00	1	5,322	0.02%
2018/05/22	1	106.50	0	0.00	107.50	1	5,402	0.02%
2018/05/21	5	106.50	64	106.48	107.00	-59	5,449	-1.08%
2018/05/18	1	107.50	0	0.00	106.00	1	5,444	0.02%
2018/05/17	2	108.00	0	0.00	108.00	2	5,495	0.04%
2018/05/16	0	0.00	1	110.00	110.00	-1	5,490	-0.02%
2018/05/15	2	110.75	0	0.00	110.00	2	5,563	0.04%
2018/05/14	2	112.25	39	112.50	112.50	-37	5,655	-0.65%
2018/05/11	4	111.38	159	111.52	112.00	-155	5,657	-2.74%	大賣/鉅額交易
2018/05/10	1	110.50	5.4	109.00	109.00	-4.4	5,573	-0.08%
2018/05/08	0	0.00	6	107.92	108.00	-6	5,438	-0.11%
2018/05/07	3	108.33	0	0.00	107.00	3	5,451	0.06%
2018/05/03	6	106.17	3	105.50	105.50	3	5,589	0.05%
2018/04/30	6	110.25	10	109.55	109.00	-4	5,852	-0.07%
2018/04/27	2	106.25	3	106.00	107.00	-1	5,721	-0.02%
2018/04/26	0	0.00	2	104.50	104.50	-2	5,719	-0.03%
2018/04/24	9	105.56	0	0.00	104.50	9	5,775	0.16%
2018/04/20	44	102.50	2.4	104.50	104.50	41.6	5,765	0.72%
2018/04/19	200	102.50	1	102.00	103.00	199	5,756	3.46%	大買/鉅額交易
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	1	101.50	0	0.00	102.00	1	5,895	0.02%
2018/04/16	2	106.50	1	107.00	105.00	1	5,862	0.02%
2018/04/13	1	105.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	1	107.00	13	106.08	106.50	-12	5,931	-0.20%
2018/04/11	3	104.67	0	0.00	105.00	3	6,077	0.05%
2018/04/10	1	102.50	8	102.54	103.50	-7	6,154	-0.11%
2018/04/09	2	99.25	0	0.00	99.90	2	6,111	0.03%
2018/04/03	1	100.00	0	0.00	100.50	1	6,063	0.02%
2018/04/02	0	0.00	1	103.50	103.00	-1	6,024	-0.02%
2018/03/31	0	0.00	1	102.50	103.50	-1	6,057	-0.02%
2018/03/30	2	102.75	3	101.83	103.00	-1	6,106	-0.02%
2018/03/29	4	100.50	1	100.00	100.00	3	6,089	0.05%
2018/03/28	0	0.00	5	103.00	103.00	-5	6,035	-0.08%
2018/03/23	3	101.50	0	0.00	101.50	3	6,040	0.05%
2018/03/21	1	105.00	5.4	106.63	107.00	-4.4	5,872	-0.08%
2018/03/20	3	104.50	0	0.00	105.00	3	5,882	0.05%
2018/03/19	3	110.00	12	109.21	107.00	-9	5,852	-0.15%
2018/03/16	2	105.75	10	105.25	107.00	-8	5,684	-0.14%
2018/03/15	5	102.10	0	0.00	102.50	5	5,440	0.09%
2018/03/14	1	103.00	7	103.00	101.50	-6	5,508	-0.11%
2018/03/13	1	103.00	5	103.40	103.50	-4	5,470	-0.07%
2018/03/12	10	100.35	11	104.91	105.50	-1	5,373	-0.02%
2018/03/07	0	0.00	2	96.10	95.70	-2	5,248	-0.04%
2018/03/01	3	98.30	2	99.05	99.20	1	5,265	0.02%
2018/02/27	0	0.00	1	98.10	98.20	-1	5,197	-0.02%
2018/02/23	11	97.01	1	97.30	96.80	10	5,183	0.19%
2018/02/22	2	95.95	4	97.10	97.70	-2	5,268	-0.04%
2018/02/21	0	0.00	3	93.50	94.80	-3	5,260	-0.06%
2018/02/12	4	91.08	0.1	90.50	90.30	3.9	5,250	0.07%
2018/02/09	4	90.15	0	0.00	90.10	4	5,291	0.08%
2018/02/08	0	0.00	1	93.20	93.00	-1	5,287	-0.02%
2018/02/06	3	90.97	1	90.30	90.20	2	5,371	0.04%
2018/02/05	6	93.13	2	93.90	93.70	4	5,390	0.07%
2018/02/02	4	97.13	0	0.00	96.20	4	5,705	0.07%
2018/01/31	2	96.70	1	97.00	98.10	1	6,405	0.02%
2018/01/30	1	98.50	1	98.70	97.80	0	6,453	0.00%
2018/01/25	2	99.55	3.1	99.77	100.50	-1.1	6,334	-0.02%
2018/01/24	0	0.00	2	96.95	97.20	-2	6,206	-0.03%
2018/01/22	1	95.10	0	0.00	95.10	1	6,173	0.02%
2018/01/19	2	95.25	0	0.00	95.60	2	6,244	0.03%
2018/01/17	0	0.00	4	95.10	96.70	-4	6,617	-0.06%
2018/01/16	2	94.05	0	0.00	93.80	2	6,791	0.03%
2018/01/12	1	94.40	0	0.00	95.00	1	6,829	0.01%
2018/01/11	13	95.12	1.1	95.29	95.50	11.9	6,852	0.17%
2018/01/10	190	93.07	2	94.00	92.80	188	6,838	2.75%	大買/鉅額交易
2018/01/09	0	0.00	2	94.20	94.20	-2	6,922	-0.03%
2018/01/05	0	0.00	24	92.46	93.60	-24	7,306	-0.33%
2018/01/04	20	89.65	4	90.03	90.00	16	7,162	0.22%
2018/01/03	10	87.41	1	87.60	87.90	9	7,166	0.13%
2018/01/02	0	0.00	11	87.82	87.60	-11	7,187	-0.15%