中租-KY (5871)-元富-信義券商分點個股進出

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
150.0
漲跌
▼2.0
漲幅
-1.32%
成交量
25,076張
產業
上市其他類股
1153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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	13.9	151.58	3	154.33	150.00	10.9	5,645	0.19%
2024/05/08	30.4	153.36	3.1	157.02	152.00	27.3	5,280	0.52%
2024/05/07	9.4	168.24	0	0.00	168.00	9.4	4,729	0.20%
2024/05/02	0	171.50	0	0.00	170.50	0	4,567	0.00%
2024/04/29	0	0.00	2	169.75	174.00	-2	4,524	-0.04%
2024/04/26	16.6	168.40	0	0.00	168.00	16.6	4,420	0.37%
2024/04/22	0	172.50	0	0.00	172.50	0	4,423	0.00%
2024/04/19	7.5	168.88	0	0.00	168.00	7.5	4,378	0.17%
2024/04/18	1	171.50	4	172.50	172.00	-3	4,268	-0.07%
2024/04/17	2	170.50	0	0.00	170.50	2	4,222	0.05%
2024/04/16	6.1	171.18	0	0.00	170.00	6.1	4,189	0.15%
2024/04/15	1	173.50	0	0.00	173.00	1	4,151	0.02%
2024/04/12	2	174.75	0	0.00	174.50	2	4,181	0.05%
2024/04/10	0	179.02	0	0.00	178.50	0	4,199	0.00%
2024/04/09	1	178.00	0.1	178.00	178.50	0.9	4,171	0.02%
2024/04/03	0.1	175.50	0	0.00	175.50	0.1	4,138	0.00%
2024/04/02	0	0.00	0.1	176.50	176.00	-0.1	4,079	0.00%
2024/04/01	0	175.50	7.3	175.30	175.50	-7.3	4,059	-0.18%
2024/03/28	0	173.44	0	172.00	171.50	0	4,011	0.00%
2024/03/27	5	172.01	0	0.00	172.00	5	3,989	0.13%
2024/03/26	3	171.67	2	171.50	172.00	1	4,030	0.02%
2024/03/25	0	173.50	0	0.00	174.00	0	4,002	0.00%
2024/03/22	8.3	171.27	3	171.50	171.50	5.3	4,014	0.13%
2024/03/21	1	174.50	2	175.75	176.50	-1	4,008	-0.02%
2024/03/20	1.1	172.05	0.1	173.00	172.00	1	4,104	0.02%
2024/03/19	3	172.83	0	0.00	172.50	3	4,119	0.07%
2024/03/18	0.2	174.75	1	175.00	174.00	-0.8	4,147	-0.02%
2024/03/15	0.2	175.25	0	0.00	177.00	0.2	4,156	0.00%
2024/03/14	1	178.50	0	0.00	179.00	1	4,126	0.02%
2024/03/13	0	0.00	0.1	176.00	176.00	-0.1	4,086	0.00%
2024/03/12	0	176.00	0	0.00	176.00	0	4,070	0.00%
2024/03/11	0.2	174.06	10	173.50	174.50	-9.8	4,048	-0.24%
2024/03/08	0.9	172.25	0	0.00	172.50	0.9	4,068	0.02%
2024/03/07	0.1	174.00	10	173.50	175.00	-9.9	4,034	-0.25%
2024/03/06	0	0.00	0.1	175.00	175.00	-0.1	4,026	0.00%
2024/03/04	0	0.00	1	173.00	174.00	-1	4,052	-0.02%
2024/03/01	0	174.00	0	0.00	174.00	0	4,098	0.00%
2024/02/29	0.2	174.00	0	0.00	174.50	0.2	4,116	0.00%
2024/02/27	4.2	172.52	0	0.00	172.00	4.2	4,089	0.10%
2024/02/26	1.2	173.09	0	0.00	173.00	1.2	4,048	0.03%
2024/02/23	0	0.00	1.1	176.64	176.00	-1.1	4,012	-0.03%
2024/02/22	0.2	176.00	0	0.00	176.00	0.2	4,045	0.01%
2024/02/21	1.1	177.78	1.1	176.59	176.00	0	4,032	0.00%
2024/02/20	0	0.00	0.3	176.67	177.50	-0.3	4,025	-0.01%
2024/02/19	1.2	174.07	0.1	175.24	174.00	1.1	4,043	0.03%
2024/02/16	4.9	169.44	2	169.00	171.00	2.9	4,054	0.07%
2024/02/15	1.8	170.37	2	171.00	170.00	-0.2	3,933	-0.01%
2024/02/05	1.4	171.59	0.2	173.50	174.00	1.2	3,857	0.03%
2024/02/01	2.1	174.98	0	0.00	175.00	2.1	3,809	0.06%
2024/01/31	0.2	174.75	3	174.50	174.00	-2.8	3,772	-0.07%
2024/01/30	6.7	174.46	0	0.00	174.00	6.7	3,764	0.18%
2024/01/29	0.1	179.00	0	179.50	179.00	0.1	3,658	0.00%
2024/01/26	3	178.99	1	178.00	177.50	2	3,650	0.06%
2024/01/24	1.2	179.41	0	0.00	178.00	1.2	3,610	0.03%
2024/01/23	0	0.00	0.2	181.00	181.00	-0.2	3,593	-0.01%
2024/01/22	1.1	178.68	2.5	180.30	180.00	-1.4	3,610	-0.04%
2024/01/19	4.1	179.72	0	0.00	179.50	4.1	3,681	0.11%
2024/01/18	2.3	177.11	0	0.00	177.00	2.3	3,663	0.06%
2024/01/17	1.1	179.07	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	0	185.00	0	0.00	184.00	0	3,609	0.00%
2024/01/12	0	185.50	0	0.00	184.50	0	3,674	0.00%
2024/01/11	2	185.25	0	0.00	186.00	2	3,678	0.05%
2024/01/10	0	184.00	0	0.00	183.00	0	3,697	0.00%
2024/01/09	1.1	183.95	1	184.50	182.50	0.1	3,681	0.00%
2024/01/08	1	186.50	0	187.50	186.00	1	3,657	0.03%
2024/01/05	0.1	192.39	4	191.50	190.00	-3.9	3,628	-0.11%
2024/01/04	0	0.00	3.1	194.02	195.50	-3.1	3,629	-0.09%
2024/01/03	0.3	192.00	2.2	191.07	192.00	-1.9	3,657	-0.05%
2024/01/02	0.1	194.00	0	0.00	194.00	0.1	3,613	0.00%
2023/12/29	1	192.00	1.2	192.75	193.00	-0.2	3,570	-0.01%
2023/12/28	0	189.50	0.1	188.00	189.50	-0.1	3,563	0.00%
2023/12/26	2	189.25	0.3	189.69	189.00	1.7	3,551	0.05%
2023/12/22	0	186.50	0	0.00	186.50	0	3,613	0.00%
2023/12/21	0	0.00	0.6	186.09	187.50	-0.6	3,597	-0.02%
2023/12/20	0	185.50	0	0.00	185.00	0	3,572	0.00%
2023/12/18	0.2	189.67	5.2	189.04	186.50	-5.1	3,578	-0.14%
2023/12/15	6.1	187.24	3.1	186.92	187.50	3	3,526	0.08%
2023/12/14	1	176.07	0	0.00	179.50	1	3,397	0.03%
2023/12/13	2.1	176.52	0.3	177.00	175.50	1.8	3,359	0.05%
2023/12/12	1	179.02	0	0.00	179.00	1	3,357	0.03%
2023/12/11	1	178.03	0	0.00	178.50	1	3,342	0.03%
2023/12/08	0	181.50	0	0.00	181.00	0	3,301	0.00%
2023/12/07	0.1	179.95	0	0.00	179.00	0.1	3,268	0.00%
2023/12/06	1.4	181.02	0	0.00	180.00	1.4	3,262	0.04%
2023/12/05	0.2	180.45	0	0.00	181.00	0.2	3,308	0.01%
2023/12/04	0.1	182.50	0	0.00	181.50	0.1	3,310	0.00%
2023/12/01	1	183.50	5.3	182.55	182.50	-4.2	3,290	-0.13%
2023/11/30	1.6	184.78	10.2	185.25	186.00	-8.6	3,261	-0.26%
2023/11/29	5	184.00	0	0.00	183.00	5	3,179	0.16%
2023/11/28	0	185.00	0.3	185.67	185.00	-0.3	3,183	-0.01%
2023/11/27	2	183.50	3.3	184.67	183.50	-1.3	3,165	-0.04%
2023/11/24	0	0.00	2	184.50	184.50	-2	3,137	-0.06%
2023/11/22	5	181.90	1	182.50	182.50	4	3,177	0.13%
2023/11/21	6	181.50	0	0.00	181.00	6	3,171	0.19%
2023/11/20	0.1	177.31	0	0.00	178.00	0.1	3,122	0.00%
2023/11/17	0	178.00	0	0.00	177.50	0	3,141	0.00%
2023/11/16	0	176.00	0	177.00	176.50	0	3,104	0.00%
2023/11/15	1.1	173.61	2	174.75	175.00	-0.9	3,083	-0.03%
2023/11/14	0.1	174.50	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	2.2	174.03	0	0.00	172.50	2.2	3,167	0.07%
2023/11/10	2.1	173.78	0	0.00	173.50	2.1	3,247	0.06%
2023/11/08	0.1	180.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/07	0	0.00	0.4	182.00	182.00	-0.4	3,528	-0.01%
2023/11/06	0.2	181.00	0	0.00	181.00	0.2	3,532	0.01%
2023/11/02	0.2	177.50	0	0.00	176.50	0.2	3,619	0.01%
2023/11/01	1.1	173.66	0	0.00	173.50	1.1	3,715	0.03%
2023/10/31	0.2	175.00	0	0.00	175.50	0.2	3,815	0.01%
2023/10/30	0	177.50	0	0.00	177.50	0	3,849	0.00%
2023/10/27	0	179.00	2	179.00	179.00	-2	3,876	-0.05%
2023/10/25	2	173.50	0	0.00	173.50	2	3,905	0.05%
2023/10/24	1.1	170.55	1	171.50	171.00	0.1	3,960	0.00%
2023/10/23	0.5	172.18	1	171.50	172.00	-0.5	3,973	-0.01%
2023/10/20	2.4	174.64	0	0.00	174.00	2.4	3,954	0.06%
2023/10/19	0.1	178.56	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	0.2	179.00	0	0.00	179.00	0.2	3,937	0.00%
2023/10/17	0	183.00	0	0.00	181.00	0	3,964	0.00%
2023/10/16	0	183.00	1	182.50	182.50	-1	3,997	-0.02%
2023/10/13	0	183.00	1	184.00	183.00	-1	4,035	-0.02%
2023/10/12	0.1	182.87	0	0.00	183.50	0.1	4,063	0.00%
2023/10/11	1	183.50	1	184.00	183.50	0	4,117	0.00%
2023/10/06	0.1	179.50	0	0.00	178.00	0.1	4,069	0.00%
2023/10/05	0.2	178.00	0	0.00	177.50	0.2	4,099	0.01%
2023/10/04	1	176.50	0	0.00	177.00	1	4,100	0.03%
2023/10/02	0.1	182.00	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	1	183.00	0	0.00	181.00	1	4,152	0.02%
2023/09/27	1	184.00	0.2	183.25	184.00	0.8	4,140	0.02%
2023/09/25	0	0.00	1	182.00	181.50	-1	4,143	-0.02%
2023/09/22	0	0.00	0.1	176.50	177.50	-0.1	4,153	0.00%
2023/09/21	1	176.00	0	0.00	175.50	1	4,156	0.02%
2023/09/20	0.1	181.00	0	0.00	180.00	0.1	4,115	0.00%
2023/09/15	0	183.50	0.1	183.50	182.50	-0.1	4,139	0.00%
2023/09/14	0	0.00	0.1	179.00	180.00	-0.1	4,086	0.00%
2023/09/12	0	176.50	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0	175.50	1.2	175.50	175.00	-1.2	4,117	-0.03%
2023/09/08	8	172.50	6	171.17	172.50	2	4,123	0.05%
2023/09/07	2.3	175.72	5	175.03	174.50	-2.8	4,180	-0.07%
2023/09/06	2.1	179.02	0	0.00	179.50	2.1	4,157	0.05%
2023/09/05	0	0.00	0.1	180.00	179.00	-0.1	4,153	0.00%
2023/09/04	1.1	179.23	0	0.00	181.50	1.1	4,150	0.03%
2023/09/01	0.1	179.00	0	0.00	178.50	0.1	4,173	0.00%
2023/08/31	0	0.00	0.1	179.50	177.50	-0.1	4,157	0.00%
2023/08/30	0	179.00	0	0.00	177.00	0	4,138	0.00%
2023/08/29	2	177.50	0	0.00	178.50	2	4,154	0.05%
2023/08/25	0	179.00	0	0.00	178.00	0	4,522	0.00%
2023/08/23	0	175.00	0	0.00	174.00	0	4,618	0.00%
2023/08/22	0.2	178.53	0	0.00	177.50	0.2	4,619	0.00%
2023/08/18	0	180.50	0.1	181.00	180.00	-0.1	4,706	0.00%
2023/08/17	0	175.00	0	0.00	181.50	0	4,682	0.00%
2023/08/16	2.4	170.99	0	0.00	174.00	2.4	4,622	0.05%
2023/08/15	2.1	170.26	1	171.00	170.00	1.1	4,573	0.02%
2023/08/14	5.4	173.91	0	0.00	173.50	5.4	4,456	0.12%
2023/08/11	0	188.50	0	0.00	186.00	0	4,351	0.00%
2023/08/10	0	188.00	0.1	188.00	187.00	-0.1	4,397	0.00%
2023/08/08	2	186.27	0	0.00	185.00	2	4,481	0.05%
2023/08/07	2.1	186.61	0	0.00	187.50	2.1	4,389	0.05%
2023/08/04	1.2	195.13	0	0.00	194.00	1.2	4,290	0.03%
2023/08/02	0	200.50	0	0.00	201.00	0	4,171	0.00%
2023/08/01	0	203.00	0	0.00	202.50	0	4,128	0.00%
2023/07/31	2	208.00	2	208.50	208.00	0	4,081	0.00%
2023/07/28	0	0.00	0.1	206.00	205.00	-0.1	3,988	0.00%
2023/07/26	0	205.50	0.2	205.50	203.50	-0.2	3,880	0.00%
2023/07/24	1	202.50	0	0.00	205.00	1	3,852	0.03%
2023/07/21	1	204.00	0	0.00	204.00	1	3,847	0.03%
2023/07/20	1	208.00	0	0.00	206.50	1	3,811	0.03%
2023/07/19	0	0.00	2	212.00	212.00	-2	3,756	-0.05%
2023/07/18	2	212.00	1	212.50	211.00	1	3,732	0.03%
2023/07/17	1	214.04	2	214.50	215.00	-1	3,688	-0.03%
2023/07/14	0	212.00	3	211.00	212.00	-3	3,641	-0.08%
2023/07/13	1	206.00	1	204.00	203.50	0	3,552	0.00%
2023/07/11	0.1	204.50	0	0.00	204.50	0.1	3,542	0.00%
2023/07/10	0	202.00	0	0.00	201.50	0	3,554	0.00%
2023/07/07	2	201.26	0	0.00	201.00	2	3,547	0.06%
2023/07/05	1	209.50	0	0.00	210.00	1	3,470	0.03%
2023/07/04	0.1	210.50	2	211.25	210.00	-1.9	3,449	-0.06%
2023/07/03	0	206.00	0	0.00	205.50	0	3,425	0.00%
2023/06/30	1	204.00	0	0.00	204.00	1	3,489	0.03%
2023/06/27	6	201.00	0.3	202.00	201.00	5.7	3,526	0.16%
2023/06/26	2	201.25	0	0.00	202.00	2	3,524	0.06%
2023/06/21	3	201.84	0	0.00	201.50	3	3,546	0.08%
2023/06/20	4.1	205.64	0	0.00	205.00	4.1	3,499	0.12%
2023/06/19	1	205.00	1	207.50	207.00	0	3,509	0.00%
2023/06/16	4.1	205.02	0	0.00	205.00	4.1	3,505	0.12%
2023/06/15	2	205.00	1	205.50	205.50	1	3,468	0.03%
2023/06/14	1	208.50	1	207.50	208.50	0	3,455	0.00%
2023/06/13	1	205.50	1	205.50	204.00	0	3,449	0.00%
2023/06/12	2	211.77	1	212.00	209.00	1	3,349	0.03%
2023/06/07	1	210.50	2	212.50	213.00	-1	3,474	-0.03%
2023/06/06	0.1	209.50	2	209.50	209.00	-1.9	3,485	-0.06%
2023/06/05	2	206.51	2	208.50	206.50	0	3,511	0.00%
2023/06/01	0.2	205.14	0	0.00	204.50	0.2	3,504	0.00%
2023/05/31	1	204.01	0	0.00	202.50	1	3,503	0.03%
2023/05/29	1	202.01	1	204.00	210.50	0	3,138	0.00%
2023/05/26	1	207.00	0	0.00	206.00	1	3,217	0.03%
2023/05/25	1	202.56	1	205.00	206.00	0	3,242	0.00%
2023/05/24	2	210.25	0	0.00	210.00	2	3,172	0.06%
2023/05/23	1	214.00	0	0.00	213.50	1	3,159	0.03%
2023/05/22	1	215.50	0	0.00	215.00	1	3,147	0.03%
2023/05/19	0	216.00	0	0.00	216.00	0	3,116	0.00%
2023/05/18	0	0.00	1	216.00	218.00	-1	3,094	-0.03%
2023/05/17	1	214.00	2	212.25	214.00	-1	3,068	-0.03%
2023/05/16	1	207.57	0	0.00	208.00	1	3,025	0.03%
2023/05/15	2	210.76	0	0.00	209.00	2	2,976	0.07%
2023/05/09	0	224.00	0	0.00	224.00	0	2,871	0.00%
2023/05/05	2	219.00	1	222.00	220.50	1	2,927	0.03%
2023/05/02	0.1	225.00	0	0.00	225.00	0.1	3,204	0.00%
2023/04/27	1	220.00	0	0.00	220.00	1	3,367	0.03%
2023/04/18	0	0.00	0.1	229.50	230.00	-0.1	3,680	0.00%
2023/04/17	1	230.48	0	0.00	230.00	1	3,728	0.03%
2023/04/14	0	0.00	1	232.50	233.50	-1	3,781	-0.03%
2023/04/12	0	228.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	0.00	1	228.50	228.00	-1	3,822	-0.03%
2023/04/07	0	223.50	0	0.00	223.50	0	3,815	0.00%
2023/04/06	1	220.50	0	0.00	220.50	1	3,818	0.03%
2023/03/31	4	222.25	0	0.00	223.50	4	3,812	0.10%
2023/03/30	1	227.50	0	0.00	225.50	1	3,779	0.03%
2023/03/29	1	226.51	0	0.00	228.50	1	3,820	0.03%
2023/03/28	0	0.00	1	234.00	233.00	-1	3,831	-0.03%
2023/03/27	0	233.50	0	0.00	233.00	0	3,875	0.00%
2023/03/17	0	230.00	0	0.00	230.00	0	4,176	0.00%
2023/03/16	0	228.00	0	0.00	228.00	0	4,233	0.00%
2023/03/06	0	228.00	0	0.00	228.00	0	4,672	0.00%
2023/03/03	0.1	226.00	0	0.00	226.00	0.1	4,698	0.00%
2023/03/01	0	229.00	0	0.00	229.00	0	4,719	0.00%
2023/02/24	0	221.00	0	0.00	225.50	0	4,679	0.00%
2023/02/23	1	226.00	0.2	226.80	225.00	0.8	4,601	0.02%
2023/02/17	0	232.00	0	0.00	231.50	0	4,878	0.00%
2023/02/16	0	232.50	0	0.00	231.50	0	5,111	0.00%
2023/02/14	0	234.00	0	0.00	234.00	0	5,211	0.00%
2023/02/10	0	0.00	0.2	233.00	233.00	-0.2	5,374	0.00%
2023/02/02	0	232.50	0	0.00	231.00	0	5,802	0.00%
2023/02/01	0	234.00	2	230.50	234.50	-2	5,861	-0.03%
2023/01/31	2	229.50	0	0.00	225.00	2	5,892	0.03%
2023/01/30	0	239.00	1	239.00	240.00	-1	5,957	-0.02%
2023/01/17	0	230.00	0	0.00	230.00	0	6,103	0.00%
2023/01/16	0.1	230.50	2	226.50	231.50	-2	6,219	-0.03%
2023/01/13	1	221.50	0	0.00	222.00	1	6,186	0.02%
2023/01/12	1	231.00	0	0.00	226.00	1	6,222	0.02%
2023/01/10	0	0.00	0	231.50	233.00	0	6,169	0.00%
2023/01/09	0	0.00	0.1	229.00	231.00	-0.1	6,147	0.00%
2023/01/06	0	0.00	1	223.50	224.00	-1	6,105	-0.02%
2023/01/05	1	221.00	0	0.00	220.00	1	6,188	0.02%
2023/01/04	0	222.00	1	219.50	223.00	-1	6,173	-0.02%
2023/01/03	1	216.04	0	0.00	217.00	1	6,169	0.02%
2022/12/29	1	210.00	0	0.00	214.00	1	6,147	0.02%
2022/12/26	0.1	215.02	0	0.00	215.50	0.1	6,104	0.00%
2022/12/21	0	0.00	1	220.00	219.50	-1	6,135	-0.02%
2022/12/20	0	0.00	0.1	217.50	213.50	-0.1	6,070	0.00%
2022/12/16	0	214.50	0	0.00	214.50	0	6,013	0.00%
2022/12/14	0.1	212.50	0	0.00	213.50	0.1	5,875	0.00%
2022/12/08	0.1	210.00	0	0.00	210.00	0.1	5,767	0.00%
2022/12/07	0	0.00	1	211.00	208.00	-1	5,742	-0.02%
2022/12/06	2	216.50	2	214.50	214.50	0	5,700	0.00%
2022/12/02	0	0.00	2	208.00	211.50	-2	5,573	-0.04%
2022/12/01	3	203.19	3	204.33	205.00	0	5,502	0.00%
2022/11/28	0	191.00	0	0.00	191.00	0	5,335	0.00%
2022/11/24	1	191.50	2	191.00	191.50	-1	5,406	-0.02%
2022/11/23	0	0.00	1	187.50	188.50	-1	5,450	-0.02%
2022/11/22	0	184.00	0	0.00	184.50	0	5,590	0.00%
2022/11/21	1	181.50	0	0.00	186.00	1	5,572	0.02%
2022/11/17	2	184.25	0	0.00	185.50	2	5,496	0.04%
2022/11/16	0.1	188.05	2	187.00	187.50	-1.9	5,437	-0.04%
2022/11/15	2	191.50	2	195.00	195.00	0	5,314	0.00%
2022/11/14	2	184.00	0	0.00	190.00	2	5,173	0.04%
2022/11/10	0	0.00	1	167.00	168.50	-1	4,844	-0.02%
2022/11/09	2	167.00	2	169.50	169.50	0	4,807	0.00%
2022/11/08	4	166.00	3	166.67	166.00	1	4,751	0.02%
2022/11/03	0	0.00	2	153.00	154.00	-2	4,559	-0.04%
2022/11/01	0.1	155.50	0	0.00	154.50	0.1	4,472	0.00%
2022/10/31	0	0.00	1	146.50	149.00	-1	4,408	-0.02%
2022/10/28	0	0.00	1	152.00	149.50	-1	4,307	-0.02%
2022/10/27	1	150.50	0	0.00	150.00	1	4,273	0.02%
2022/10/26	0	0.00	2	142.75	143.00	-2	4,203	-0.05%
2022/10/25	3.2	145.48	0	0.00	141.50	3.2	4,013	0.08%
2022/10/24	1.8	158.67	0.3	157.46	157.00	1.6	3,771	0.04%
2022/10/21	0	167.50	0	0.00	164.50	0	3,647	0.00%
2022/10/19	0	0.00	2	174.50	172.00	-2	3,587	-0.06%
2022/10/17	0.1	173.00	0	0.00	172.00	0.1	3,640	0.00%
2022/10/14	0	0.00	1	172.50	170.50	-1	3,684	-0.03%
2022/10/13	6.2	166.38	5	171.50	165.50	1.2	3,736	0.03%
2022/10/11	0	177.20	0	0.00	176.00	0	3,768	0.00%
2022/10/04	0	0.00	0.6	184.75	186.50	-0.6	3,820	-0.02%
2022/10/03	0.1	179.50	0.2	180.25	179.00	-0.1	3,825	0.00%
2022/09/30	0	0.00	0.1	183.50	182.50	-0.1	3,889	0.00%
2022/09/29	0	182.50	0	0.00	182.50	0	3,913	0.00%
2022/09/28	0.1	183.50	0	0.00	181.50	0.1	3,983	0.00%
2022/09/27	0	186.50	0	0.00	186.00	0	3,991	0.00%
2022/09/26	0.1	185.58	0	0.00	185.50	0.1	4,059	0.00%
2022/09/22	0.1	193.50	0	0.00	192.00	0.1	4,275	0.00%
2022/09/16	3.1	198.48	0	0.00	197.00	3.1	4,348	0.07%
2022/09/15	0	0.00	1	199.50	199.50	-1	4,336	-0.02%
2022/09/14	3	196.67	2	196.50	196.50	1	4,370	0.02%
2022/09/13	1	202.50	1	204.50	202.00	0	4,356	0.00%
2022/09/12	0	0.00	1	199.00	200.00	-1	4,365	-0.02%
2022/09/07	0	0.00	1	189.50	187.50	-1	4,426	-0.02%
2022/09/06	1	192.51	1	194.50	192.50	0	4,433	0.00%
2022/09/05	0.4	189.67	0	0.00	190.00	0.4	4,447	0.01%
2022/09/02	0.1	191.42	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	3.1	192.69	3	192.00	193.00	0.1	4,365	0.00%
2022/08/31	0	199.50	0	0.00	197.00	0	4,317	0.00%
2022/08/30	0	200.40	0	0.00	200.50	0	4,272	0.00%
2022/08/29	1.2	199.53	0	0.00	199.00	1.2	4,211	0.03%
2022/08/24	0.1	212.00	0	0.00	212.00	0.1	4,085	0.00%
2022/08/19	1	218.55	0	0.00	219.00	1	4,286	0.02%
2022/08/16	0	224.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	0	226.00	0	0.00	226.00	0	4,379	0.00%
2022/08/08	0	218.00	0	0.00	219.00	0	4,631	0.00%
2022/08/05	0	215.00	0	213.00	216.00	0	4,738	0.00%
2022/08/01	0	214.00	0	0.00	213.00	0	4,891	0.00%
2022/07/29	0	0.00	1.6	210.14	211.50	-1.6	4,887	-0.03%
2022/07/27	0	0.00	0	204.50	203.50	0	4,840	0.00%
2022/07/26	6	203.00	6	202.00	202.50	0	4,841	0.00%
2022/07/25	0	199.50	0	0.00	199.00	0	4,789	0.00%
2022/07/22	1	197.50	0	0.00	201.00	1	4,782	0.02%
2022/07/19	1	188.01	0	0.00	187.50	1	4,705	0.02%
2022/07/18	0.1	187.00	0	0.00	186.50	0.1	4,586	0.00%
2022/07/15	1	184.08	0	0.00	185.50	1	4,556	0.02%
2022/07/12	0	187.00	0	0.00	188.00	0	4,433	0.00%
2022/07/06	0.1	191.50	0	0.00	190.50	0.1	4,299	0.00%
2022/07/01	2.2	193.68	0	0.00	189.00	2.2	4,171	0.05%
2022/06/30	0	210.00	0	0.00	208.50	0	3,982	0.00%
2022/06/28	0	213.00	0	0.00	214.50	0	3,951	0.00%
2022/06/27	0	213.00	0	0.00	212.50	0	3,931	0.00%
2022/06/24	0.1	205.00	0	0.00	205.00	0.1	3,893	0.00%
2022/06/22	15	202.87	0	0.00	202.50	15	3,856	0.39%
2022/06/17	0	220.00	0	0.00	218.50	0	3,721	0.00%
2022/06/16	0	226.00	0	0.00	227.00	0	3,682	0.00%
2022/06/15	0	227.00	0	0.00	226.50	0	3,657	0.00%
2022/06/14	0	217.50	0	0.00	217.50	0	3,667	0.00%
2022/06/13	0.1	221.50	0	0.00	221.00	0.1	3,692	0.00%
2022/06/10	0	226.00	0	0.00	223.50	0	3,695	0.00%
2022/06/07	0	223.00	0	0.00	223.00	0	3,673	0.00%
2022/06/06	0.1	220.17	0	0.00	222.50	0.1	3,685	0.00%
2022/06/01	0	223.50	0	0.00	222.50	0	3,777	0.00%
2022/05/27	0	210.00	0	0.00	210.00	0	3,562	0.00%
2022/05/26	0	200.50	0	0.00	199.00	0	3,544	0.00%
2022/05/25	0	205.00	0	0.00	204.50	0	3,542	0.00%
2022/05/23	0.1	206.00	0	0.00	205.50	0.1	3,531	0.00%
2022/05/19	0.1	202.30	0	0.00	204.50	0.1	3,476	0.00%
2022/05/18	0	0.00	0.2	202.50	207.00	-0.2	3,413	-0.01%
2022/05/16	2	193.50	2	196.50	193.00	0	3,230	0.00%
2022/05/13	0	193.50	0	0.00	192.50	0	3,176	0.00%
2022/05/12	1	200.03	0	0.00	199.50	1	3,064	0.03%
2022/05/11	0	213.50	0	0.00	212.50	0	2,992	0.00%
2022/05/10	2	215.50	0	0.00	215.50	2	2,941	0.07%
2022/05/09	1	229.00	0	0.00	225.00	1	2,834	0.04%
2022/05/06	0	235.50	0	0.00	236.50	0	2,866	0.00%
2022/05/04	0	244.00	0	0.00	244.00	0	2,889	0.00%
2022/04/29	1	237.50	0	0.00	236.50	1	2,934	0.03%
2022/04/27	1	233.01	0	0.00	234.50	1	2,906	0.03%
2022/04/26	0	245.00	0	0.00	245.00	0	2,883	0.00%
2022/04/19	0	247.00	0	0.00	247.50	0	2,947	0.00%
2022/04/15	0	247.00	0	0.00	247.00	0	2,954	0.00%
2022/04/14	0.1	254.00	0	0.00	254.00	0.1	2,959	0.00%
2022/04/06	0	260.00	0	0.00	260.00	0	2,863	0.00%
2022/04/01	0	253.00	0	0.00	253.00	0	2,840	0.00%
2022/03/29	0	251.00	0	0.00	251.00	0	2,750	0.00%
2022/03/28	0	243.00	0	241.50	242.00	0	2,734	0.00%
2022/03/25	0	249.00	0	0.00	248.00	0	2,709	0.00%
2022/03/16	1	226.51	0	0.00	230.00	1	2,639	0.04%
2022/03/15	0	234.00	0	0.00	233.00	0	2,590	0.00%
2022/03/14	1	238.00	0.1	239.00	238.50	0.9	2,565	0.04%
2022/03/11	2	240.75	0	0.00	238.50	2	2,591	0.08%
2022/03/10	1.1	244.07	0	0.00	244.50	1.1	2,582	0.04%
2022/03/09	2	235.00	0	0.00	235.00	2	2,554	0.08%
2022/03/08	0.1	235.91	0	0.00	232.50	0.1	2,547	0.00%
2022/03/07	2	243.50	0	0.00	240.50	2	2,507	0.08%
2022/03/04	3	252.50	0	0.00	251.00	3	2,550	0.12%
2022/03/01	0.1	260.30	0	0.00	260.50	0.1	2,552	0.00%
2022/02/25	1	253.00	0	0.00	251.00	1	2,518	0.04%
2022/02/24	2	259.25	0	0.00	258.50	2	2,456	0.08%
2022/02/16	0	270.00	0	0.00	269.00	0	2,479	0.00%
2022/02/15	0	268.50	0	0.00	269.00	0	2,477	0.00%
2022/02/14	2	265.50	2	266.50	266.50	0	2,459	0.00%
2022/02/11	0.1	271.00	0	0.00	272.50	0.1	2,522	0.00%
2022/02/07	0	253.00	0	0.00	252.00	0	2,437	0.00%
2022/01/25	0	244.25	0	0.00	244.00	0	2,430	0.00%
2022/01/24	0	0.00	0	247.50	248.00	0	2,437	0.00%
2022/01/19	0	0.00	0	255.50	257.50	0	2,593	0.00%
2022/01/17	0.1	252.50	0	0.00	252.00	0.1	2,611	0.00%
2022/01/14	1	250.50	0	0.00	253.00	1	2,613	0.04%
2022/01/11	0.1	265.50	0	0.00	266.50	0.1	2,560	0.00%
2022/01/05	0	0.00	0.6	268.00	268.50	-0.6	2,634	-0.02%
2022/01/04	1	265.00	0	0.00	264.00	1	2,687	0.04%
2022/01/03	0	268.00	0	0.00	268.00	0	2,713	0.00%
2021/12/27	0	256.00	0	0.00	255.50	0	2,926	0.00%
2021/12/23	0	251.50	0	0.00	252.50	0	3,031	0.00%
2021/12/21	0	251.50	0	0.00	250.50	0	3,215	0.00%
2021/12/16	0	251.50	0	0.00	251.50	0	3,319	0.00%
2021/12/15	0	252.00	0	0.00	250.50	0	3,475	0.00%
2021/12/13	0.1	256.00	0	0.00	255.50	0.1	3,639	0.00%
2021/12/03	0	0.00	0.2	255.50	255.50	-0.2	3,747	-0.01%
2021/12/02	0.2	252.50	0	0.00	253.50	0.2	3,750	0.01%
2021/12/01	0	251.50	0	0.00	251.00	0	3,773	0.00%
2021/11/29	0.1	243.00	0	0.00	242.00	0.1	3,714	0.00%
2021/11/25	0	248.00	0	0.00	247.00	0	3,755	0.00%
2021/11/19	0	251.50	1	251.50	251.00	-1	3,845	-0.03%
2021/11/16	0	252.50	0	0.00	252.00	0	3,946	0.00%
2021/11/15	0	250.50	0	0.00	248.50	0	3,973	0.00%
2021/11/11	0.1	258.00	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	0	252.00	0	0.00	251.00	0	3,994	0.00%
2021/11/05	0	264.50	0	0.00	265.00	0	3,930	0.00%
2021/10/29	0	261.50	0	0.00	266.00	0	3,933	0.00%
2021/10/28	0.1	268.00	0	0.00	268.50	0.1	3,907	0.00%
2021/10/26	0	0.00	1	249.50	256.00	-1	3,841	-0.03%
2021/10/25	1	245.50	1	242.00	245.00	0	3,791	0.00%
2021/10/20	1	240.50	0	0.00	240.50	1	3,778	0.03%
2021/10/18	0	235.00	0	236.50	234.50	0	3,757	0.00%
2021/10/14	0	228.50	0	0.00	229.50	0	3,758	0.00%
2021/10/12	0	0.00	0.1	232.00	234.00	-0.1	3,741	0.00%
2021/10/07	0	234.50	0	0.00	234.00	0	3,663	0.00%
2021/10/04	0	236.00	0.1	236.00	235.00	-0.1	3,478	0.00%
2021/10/01	0	0.00	0.1	237.50	237.00	-0.1	3,467	0.00%
2021/09/30	0	247.00	0	0.00	246.00	0	3,463	0.00%
2021/09/28	0.1	246.00	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0	248.00	0	0.00	247.00	0	3,282	0.00%
2021/09/24	0	0.00	2	254.75	252.00	-2	3,225	-0.06%
2021/09/23	2	254.50	0	0.00	254.00	2	3,224	0.06%
2021/09/22	0	248.75	3	244.50	249.00	-3	3,187	-0.09%
2021/09/17	1	258.00	0	0.00	255.50	1	3,037	0.03%
2021/09/16	0.1	270.00	0	0.00	268.50	0.1	2,934	0.00%
2021/09/15	0	277.50	0	0.00	277.00	0	2,905	0.00%
2021/09/14	0.1	280.50	0	0.00	281.00	0.1	2,919	0.00%
2021/09/13	0.1	272.00	0	0.00	272.00	0.1	2,904	0.00%
2021/09/10	0	269.50	3.1	267.98	266.50	-3	2,905	-0.10%
2021/09/09	3	261.67	1	261.50	264.50	2	2,908	0.07%
2021/09/08	0	0.00	0	258.00	259.50	0	2,933	0.00%
2021/09/07	0	0.00	1	256.00	258.00	-1	2,979	-0.03%
2021/09/06	0	254.00	0.1	253.50	253.50	0	2,971	0.00%
2021/09/03	0	0.00	2	256.00	256.50	-2	2,932	-0.07%
2021/09/02	1	261.97	0	0.00	259.50	1	2,896	0.03%
2021/09/01	2	260.25	0	0.00	260.50	2	2,859	0.07%
2021/08/31	0	0.00	3	261.00	266.50	-3	2,830	-0.11%
2021/08/30	0.1	266.00	0	0.00	266.00	0.1	2,786	0.00%
2021/08/27	3	262.99	0	0.00	263.00	3	2,752	0.11%
2021/08/26	4	252.50	4	254.00	254.00	0	2,699	0.00%
2021/08/25	0	245.50	0	0.00	244.50	0	2,681	0.00%
2021/08/24	0	0.00	6	241.58	247.00	-6	2,668	-0.22%
2021/08/23	10	242.39	4	243.00	243.50	6	2,664	0.23%
2021/08/20	1	233.00	0	0.00	233.00	1	2,642	0.04%
2021/08/19	0	0.00	3	228.50	225.50	-3	2,700	-0.11%
2021/08/18	3	230.50	0	0.00	231.00	3	2,684	0.11%
2021/08/17	0.1	227.35	1.1	227.00	226.50	-0.9	2,666	-0.03%
2021/08/16	0	0.00	0.1	231.00	227.00	-0.1	2,675	0.00%
2021/08/13	0.1	232.00	0	0.00	233.00	0.1	2,676	0.00%
2021/08/11	0.1	230.00	0	0.00	230.00	0.1	2,714	0.00%
2021/08/09	0	221.50	0	0.00	221.00	0	2,773	0.00%
2021/08/04	2	236.00	2	235.50	236.00	0	2,920	0.00%
2021/08/03	0	0.00	4	234.25	234.00	-4	2,908	-0.14%
2021/08/02	4	236.50	4	231.50	237.00	0	2,898	0.00%
2021/07/30	3	232.67	0	0.00	231.50	3	2,857	0.10%
2021/07/29	0.1	224.00	0	0.00	224.00	0.1	2,820	0.00%
2021/07/28	0	0.00	0.2	218.50	218.50	-0.2	2,821	-0.01%
2021/07/27	1	222.00	0	0.00	220.00	1	2,841	0.04%
2021/07/26	0	224.00	0	0.00	224.00	0	2,818	0.00%
2021/07/20	0	0.00	1	214.00	214.00	-1	2,806	-0.04%
2021/07/16	0	0.00	1	220.00	221.00	-1	2,807	-0.04%
2021/07/15	0	218.00	0	0.00	219.00	0	2,830	0.00%
2021/07/14	0	0.00	7	216.43	216.00	-7	2,839	-0.25%
2021/07/13	0	215.50	1	214.00	216.00	-1	2,841	-0.04%
2021/07/12	0.1	210.50	0	0.00	211.00	0.1	2,854	0.00%
2021/07/08	1	213.00	0	0.00	212.50	1	2,878	0.03%
2021/07/06	0	0.00	0.3	207.50	208.50	-0.3	2,845	-0.01%
2021/07/05	0	207.00	0	0.00	207.00	0	2,847	0.00%
2021/07/01	0	201.00	0	0.00	201.00	0	2,838	0.00%
2021/06/29	1	204.00	0	0.00	202.50	1	2,812	0.04%
2021/06/28	0.1	204.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	1	206.50	0	0.00	207.00	1	2,854	0.04%
2021/06/24	3	208.33	0	0.00	210.00	3	2,848	0.11%
2021/06/23	5	206.20	0	0.00	205.50	5	2,868	0.17%
2021/06/11	0.1	207.00	0	0.00	207.00	0.1	2,757	0.00%
2021/06/07	0	204.00	0	0.00	204.50	0	3,054	0.00%
2021/06/03	0	0.00	0.2	206.00	206.00	-0.2	3,092	-0.01%
2021/06/01	0	208.50	0	0.00	209.50	0	3,137	0.00%
2021/05/31	0	0.00	111	207.69	208.50	-111	3,177	-3.49%	大賣/鉅額交易
2021/05/28	0.1	209.50	0	0.00	209.50	0.1	3,176	0.00%
2021/05/27	1	205.50	2	208.00	212.50	-1	3,200	-0.03%
2021/05/25	0	205.00	0	0.00	204.00	0	3,210	0.00%
2021/05/24	0	0.00	1	204.00	209.00	-1	3,225	-0.03%
2021/05/17	1.1	191.27	0.1	186.50	187.00	1	3,341	0.03%
2021/05/14	0.2	194.00	0	0.00	195.50	0.2	3,290	0.00%
2021/05/13	0.5	188.00	0	0.00	186.00	0.5	3,255	0.02%
2021/05/12	0.1	184.50	1.8	187.94	188.00	-1.8	3,211	-0.05%
2021/05/05	0.2	198.93	0	0.00	198.00	0.2	3,279	0.01%
2021/05/04	0	197.00	0	0.00	197.50	0	3,318	0.00%
2021/04/28	0.1	200.00	0	0.00	201.00	0.1	3,293	0.00%
2021/04/26	0	203.00	0	0.00	203.00	0	3,364	0.00%
2021/04/21	0	0.00	11	200.45	199.50	-11	3,344	-0.33%
2021/04/16	2	206.50	0	0.00	210.00	2	3,339	0.06%
2021/04/15	0	209.00	0	0.00	209.50	0	3,312	0.00%
2021/04/09	0	0.00	3	200.00	199.50	-3	3,313	-0.09%
2021/04/07	0	198.50	0	0.00	199.00	0	3,311	0.00%
2021/04/06	0	199.00	0	0.00	199.50	0	3,322	0.00%
2021/04/01	0	197.00	0	0.00	197.00	0	3,324	0.00%
2021/03/31	0.1	197.00	0	0.00	197.00	0.1	3,311	0.00%
2021/03/30	0	198.50	0	0.00	199.50	0	3,300	0.00%
2021/03/29	0.1	193.00	0	0.00	194.00	0.1	3,262	0.00%
2021/03/25	0	185.50	0	0.00	184.00	0	3,226	0.00%
2021/03/24	0	184.00	0	0.00	184.50	0	3,274	0.00%
2021/03/19	3.1	184.60	0	0.00	187.00	3.1	3,450	0.09%
2021/03/18	0.1	191.50	0	0.00	190.50	0.1	3,397	0.00%
2021/03/15	0.1	186.50	0	0.00	187.50	0.1	3,283	0.00%
2021/03/12	0	0.00	1	183.00	182.50	-1	3,274	-0.03%
2021/03/11	0	0.00	4	189.75	190.00	-4	3,243	-0.12%
2021/03/08	0	170.00	0	0.00	170.50	0	3,188	0.00%
2021/03/05	3	167.02	0	0.00	170.00	3	3,183	0.09%
2021/03/04	0.1	171.50	0	0.00	172.00	0.1	3,274	0.00%
2021/03/03	0	0.00	1	172.50	174.50	-1	3,253	-0.03%
2021/03/02	1.1	170.04	0	0.00	170.00	1.1	3,271	0.03%
2021/02/26	1	173.50	0	0.00	172.00	1	3,289	0.03%
2021/02/25	2	179.00	3	178.50	180.50	-1	3,211	-0.03%
2021/02/23	0	0.00	1	176.00	175.50	-1	3,173	-0.03%
2021/02/22	0	0.00	2	172.50	170.50	-2	3,131	-0.06%
2021/02/19	57	173.39	0	0.00	174.50	57	3,113	1.83%
2021/02/18	0	172.50	0	0.00	173.50	0	3,103	0.00%
2021/02/17	0.1	172.00	0	0.00	172.50	0.1	3,111	0.00%
2021/02/05	0.1	162.50	0	0.00	164.00	0.1	3,069	0.00%
2021/02/04	0	0.00	1	165.00	164.00	-1	3,084	-0.03%
2021/01/29	0.1	155.00	0	0.00	155.00	0.1	3,225	0.00%
2021/01/28	1	158.00	0	0.00	159.50	1	3,181	0.03%
2021/01/27	0.3	161.50	0	0.00	161.00	0.3	3,165	0.01%
2021/01/25	0	169.00	0	0.00	169.00	0	3,146	0.00%
2021/01/22	1	166.00	1	166.00	168.00	0	3,163	0.00%
2021/01/19	2	169.50	0	0.00	168.50	2	3,126	0.06%
2021/01/18	2.1	167.29	0	0.00	168.50	2.1	3,139	0.07%
2021/01/15	0	0.00	1	170.00	170.00	-1	3,263	-0.03%
2021/01/13	0	0.00	2	171.00	172.00	-2	3,264	-0.06%
2021/01/11	1	167.00	1	169.50	170.00	0	3,275	0.00%
2021/01/08	1	170.00	0	0.00	170.00	1	3,291	0.03%
2021/01/06	0	165.00	0	0.00	165.50	0	3,312	0.00%
2021/01/05	0.1	166.00	0	0.00	166.00	0.1	3,283	0.00%
2020/12/29	0	164.50	1	164.50	165.50	-1	3,378	-0.03%
2020/12/28	0.1	162.50	0	0.00	162.50	0.1	3,388	0.00%
2020/12/25	1	160.01	5.5	161.46	160.00	-4.5	3,397	-0.13%
2020/12/24	2	161.00	0	0.00	160.50	2	3,406	0.06%
2020/12/23	1	161.00	1	160.00	159.50	0	3,406	0.00%
2020/12/18	0	0.00	1	163.00	164.00	-1	3,452	-0.03%
2020/12/17	0	0.00	4.3	165.83	165.00	-4.3	3,448	-0.12%
2020/12/16	1	160.50	0	0.00	163.00	1	3,394	0.03%
2020/12/15	0.1	157.00	0	0.00	158.00	0.1	3,358	0.00%
2020/12/10	2	154.50	1	155.50	155.00	1	3,325	0.03%
2020/12/09	2	156.00	1.4	157.00	156.50	0.6	3,328	0.02%
2020/12/07	0	158.00	0	0.00	158.50	0	3,319	0.00%
2020/12/02	0	0.00	0.3	161.50	161.50	-0.3	3,272	-0.01%
2020/12/01	1	159.00	0	0.00	159.50	1	3,270	0.03%
2020/11/30	1	157.50	0	0.00	156.00	1	3,307	0.03%
2020/11/27	0.1	162.00	0	0.00	160.50	0.1	3,218	0.00%
2020/11/26	0	0.00	0	162.00	162.50	0	3,235	0.00%
2020/11/25	0	160.50	0.3	160.91	159.50	-0.3	3,236	-0.01%
2020/11/18	0.2	165.63	0	0.00	166.00	0.2	3,181	0.01%
2020/11/10	0.1	158.00	1	159.00	159.00	-0.9	3,315	-0.03%
2020/11/06	0	0.00	2	149.75	150.00	-2	3,446	-0.06%
2020/11/03	0	0.00	0.1	143.00	144.00	-0.1	3,413	0.00%
2020/10/30	6	138.92	5	138.50	138.50	1	3,418	0.03%
2020/10/28	0	140.50	0	0.00	140.00	0	3,451	0.00%
2020/10/27	1	142.50	0	0.00	143.50	1	3,432	0.03%
2020/10/26	1	144.49	0.2	143.26	145.00	0.9	3,428	0.03%
2020/10/19	2	135.50	2	136.50	137.50	0	3,328	0.00%
2020/10/15	0.1	135.00	0	0.00	135.00	0.1	3,290	0.00%
2020/09/30	0	0.00	3	130.50	131.00	-3	3,272	-0.09%
2020/09/28	0.1	128.50	0	0.00	128.50	0.1	3,307	0.00%
2020/09/25	4	127.50	0	0.00	126.50	4	3,337	0.12%
2020/09/24	5	129.00	5	125.00	126.00	0	3,338	0.00%
2020/09/15	0.1	130.00	0	0.00	130.00	0.1	3,574	0.00%
2020/09/14	0	0.00	4	130.00	130.00	-4	3,618	-0.11%
2020/09/09	0	0.00	4	131.00	130.50	-4	3,692	-0.11%
2020/09/08	0	0.00	2	131.00	132.00	-2	3,712	-0.05%
2020/09/07	0	0.00	1	130.50	130.50	-1	3,771	-0.03%
2020/09/04	5	130.00	7	129.43	129.00	-2	3,861	-0.05%
2020/08/28	6	131.42	6	132.42	132.50	0	3,910	0.00%
2020/08/27	5.1	133.51	5	134.00	134.00	0.1	3,947	0.00%
2020/08/25	8	133.25	0	0.00	135.50	8	3,992	0.20%
2020/08/24	0	0.00	0	132.50	132.50	0	4,025	0.00%
2020/08/21	0	0.00	4	135.00	134.00	-4	4,066	-0.10%
2020/08/20	1	134.00	6	130.68	132.50	-5	4,057	-0.12%
2020/08/19	1	136.50	4	136.00	138.00	-3	4,010	-0.07%
2020/08/18	11	136.05	2	137.25	135.00	9	4,015	0.22%
2020/08/17	6.1	134.51	3	134.00	136.00	3.1	3,968	0.08%
2020/08/14	8	132.44	5	132.00	132.00	3	3,941	0.08%
2020/08/13	5	132.90	5.3	132.73	132.50	-0.3	3,878	-0.01%
2020/08/07	0	0.00	4	125.00	124.00	-4	3,759	-0.11%
2020/08/04	0	0.00	1	121.00	123.50	-1	3,846	-0.03%
2020/07/28	5	122.50	5	121.50	121.50	0	4,097	0.00%
2020/07/27	0.1	123.50	0	0.00	123.00	0.1	4,199	0.00%
2020/07/23	0	0.00	8	126.00	125.00	-8	4,354	-0.18%
2020/07/22	5	126.00	5	126.00	126.00	0	4,390	0.00%
2020/07/21	5	125.50	5	126.00	126.00	0	4,420	0.00%
2020/07/20	0	0.00	8	123.50	124.00	-8	4,438	-0.18%
2020/07/15	2	124.50	1	123.00	123.50	1	4,552	0.02%
2020/07/14	5	125.00	5	123.50	123.50	0	4,603	0.00%
2020/07/13	2	125.25	0	0.00	125.50	2	4,666	0.04%
2020/07/09	0	0.00	3	127.50	127.50	-3	4,786	-0.06%
2020/07/08	3	128.00	6	128.00	128.00	-3	4,801	-0.06%
2020/07/02	4	127.00	2	126.50	126.50	2	5,019	0.04%
2020/07/01	0.1	126.00	4	126.00	126.00	-3.9	5,153	-0.08%
2020/06/29	0	0.00	4	120.00	120.00	-4	5,268	-0.08%
2020/06/23	10	119.45	14	118.64	118.50	-4	5,380	-0.07%
2020/06/22	5	127.50	6	127.92	128.00	-1	5,436	-0.02%
2020/06/19	16	127.50	0	0.00	127.00	16	5,512	0.29%
2020/06/18	4	127.00	0	0.00	128.00	4	5,555	0.07%
2020/06/17	17	127.35	5	128.50	127.00	12	5,633	0.21%
2020/06/16	5	125.00	5	126.00	127.50	0	5,825	0.00%
2020/06/15	8	123.50	5	123.00	123.00	3	5,958	0.05%
2020/06/12	5	121.00	41	123.50	124.00	-36	6,072	-0.59%
2020/06/11	13	128.77	10.3	125.02	125.00	2.7	6,227	0.04%
2020/06/10	13	128.00	11	128.77	129.50	2	6,254	0.03%
2020/06/09	5	125.00	5	126.00	126.00	0	6,416	0.00%
2020/06/05	0	124.00	0.1	124.00	123.50	-0.1	6,601	0.00%
2020/06/04	7	123.15	0	0.00	124.00	7	6,728	0.10%
2020/06/03	19	122.03	10	121.25	122.50	9	6,836	0.13%
2020/06/02	4	119.50	18	119.22	119.00	-14	6,832	-0.20%
2020/06/01	0.1	119.00	16	119.13	119.00	-15.9	6,875	-0.23%
2020/05/29	305	117.40	8	116.50	116.50	297	6,893	4.31%	大買/鉅額交易
2020/05/28	8	117.25	2	116.50	116.50	6	6,896	0.09%
2020/05/27	9	117.22	5	116.00	116.00	4	6,959	0.06%
2020/05/26	16	117.84	2	118.50	117.50	14	7,010	0.20%
2020/05/25	10.1	113.28	16	113.84	115.50	-5.9	7,026	-0.08%
2020/05/22	5	113.00	5	111.50	111.50	0	7,068	0.00%
2020/05/21	4.1	114.50	0	0.00	114.00	4.1	7,179	0.06%
2020/05/20	9	113.00	5	113.00	113.00	4	7,171	0.06%
2020/05/19	22	113.02	5	113.00	113.00	17	7,255	0.23%
2020/05/18	14.2	111.89	10	111.50	111.50	4.2	7,229	0.06%
2020/05/14	5	116.00	5	113.00	113.00	0	7,232	0.00%
2020/05/13	5	113.50	6	116.00	116.50	-1	7,177	-0.01%
2020/05/12	5	115.50	8	116.06	116.00	-3	7,170	-0.04%
2020/05/11	4	116.63	1	115.00	116.50	3	7,181	0.04%
2020/05/08	5	112.50	5	113.00	113.00	0	7,139	0.00%
2020/05/07	5	112.00	6	113.00	113.00	-1	7,166	-0.01%
2020/05/06	0	0.00	2	111.50	113.00	-2	7,168	-0.03%
2020/05/05	0	0.00	3	110.67	110.50	-3	7,117	-0.04%
2020/05/04	6	109.42	5	108.50	108.50	1	7,114	0.01%
2020/04/30	3	115.17	0	0.00	114.50	3	7,042	0.04%
2020/04/29	5.2	110.14	0	0.00	111.00	5.2	7,007	0.07%
2020/04/24	5	99.20	5	98.70	98.70	0	7,050	0.00%
2020/04/23	5	97.90	10	97.90	97.90	-5	7,029	-0.07%
2020/04/22	5	95.90	9	96.33	97.00	-4	7,014	-0.06%
2020/04/21	10	99.20	7	97.29	96.50	3	6,999	0.04%
2020/04/20	0	0.00	4	100.00	101.00	-4	6,969	-0.06%
2020/04/17	2	99.65	3	101.17	99.50	-1	7,004	-0.01%
2020/04/16	7	99.30	5	99.60	99.60	2	6,949	0.03%
2020/04/15	4	102.00	2	101.25	102.00	2	6,873	0.03%
2020/04/14	2	98.50	7	97.39	100.00	-5	6,809	-0.07%
2020/04/13	8	97.35	10	96.90	96.40	-2	6,800	-0.03%
2020/04/10	2	96.25	3	96.97	98.20	-1	6,811	-0.01%
2020/04/09	8	96.50	2	96.50	96.30	6	6,777	0.09%
2020/04/08	9	94.89	6	96.32	96.10	3	6,736	0.04%
2020/04/07	2	94.40	0	0.00	94.50	2	6,668	0.03%
2020/04/06	5	90.70	9	91.06	91.10	-4	6,521	-0.06%
2020/04/01	5	92.06	14	92.68	92.30	-9	6,325	-0.14%
2020/03/31	5	93.10	0	0.00	91.50	5	6,251	0.08%
2020/03/30	5	94.30	9	93.83	93.70	-4	6,077	-0.07%
2020/03/27	5	97.90	5	96.78	96.70	0	5,988	0.00%
2020/03/26	13	91.58	13	92.17	96.50	0	5,863	0.00%
2020/03/25	17	91.60	0	0.00	91.00	17	5,743	0.30%
2020/03/24	0	0.00	1	87.10	87.10	-1	5,610	-0.02%
2020/03/20	0.3	85.40	2	82.95	85.40	-1.7	5,502	-0.03%
2020/03/19	1	77.70	0	0.00	77.70	1	5,338	0.02%
2020/03/18	5	87.10	6	86.30	86.30	-1	5,231	-0.02%
2020/03/17	1	87.60	0	0.00	87.30	1	5,135	0.02%
2020/03/16	5	95.00	7	94.23	94.00	-2	4,963	-0.04%
2020/03/13	1	91.80	1	92.60	97.40	0	4,887	0.00%
2020/03/12	6	103.33	10	100.65	101.50	-4	4,685	-0.09%
2020/03/10	6	102.92	6	105.17	106.00	0	4,500	0.00%
2020/03/09	12	109.17	10	107.00	107.00	2	4,402	0.05%
2020/03/06	11	116.36	10	114.50	114.50	1	4,245	0.02%
2020/03/05	2	117.75	5	117.50	118.00	-3	4,171	-0.07%
2020/03/04	10	115.25	5	114.50	114.50	5	4,121	0.12%
2020/03/03	0	117.00	0	0.00	116.00	0	4,067	0.00%
2020/03/02	1.2	113.68	0	0.00	114.00	1.2	4,023	0.03%
2020/02/27	2.1	115.05	0	0.00	115.00	2.1	3,995	0.05%
2020/02/26	5	117.00	10	117.00	117.00	-5	3,929	-0.13%
2020/02/25	10	117.50	21	117.83	118.00	-11	3,857	-0.29%
2020/02/24	1.1	120.09	0	0.00	120.00	1.1	3,764	0.03%
2020/02/21	0	0.00	4	125.50	124.50	-4	3,624	-0.11%
2020/02/20	5	127.50	0	0.00	124.50	5	3,630	0.14%
2020/02/18	0.1	128.50	4	128.50	128.00	-3.9	3,529	-0.11%
2020/02/17	15	126.37	49.3	128.05	128.50	-34.3	3,508	-0.98%
2020/02/13	14	127.36	14	126.14	126.00	0	3,482	0.00%
2020/02/12	25	125.12	5	125.50	126.00	20	3,498	0.57%
2020/02/11	4	125.50	0	0.00	126.00	4	3,489	0.11%
2020/02/10	0	0.00	52	124.58	126.00	-52	3,469	-1.50%
2020/02/07	1	129.00	0	0.00	126.50	1	3,408	0.03%
2020/02/06	9	130.22	0	0.00	132.00	9	3,358	0.27%
2020/02/05	6.1	129.35	0	0.00	129.50	6.1	3,341	0.18%
2020/02/04	13	127.85	0	0.00	128.00	13	3,281	0.40%
2020/02/03	0	0.00	4	122.50	122.50	-4	3,236	-0.12%
2020/01/31	13	126.15	0	0.00	127.00	13	3,133	0.41%
2020/01/30	1	128.50	11	129.05	128.50	-10	3,061	-0.33%
2020/01/20	4.1	142.51	0	0.00	142.50	4.1	2,868	0.14%
2020/01/17	12	143.17	1	142.00	142.50	11	2,906	0.38%
2020/01/16	9	142.56	1	143.00	143.00	8	2,932	0.27%
2020/01/15	0.1	142.00	1	143.00	142.50	-0.9	2,957	-0.03%
2020/01/07	0	0.00	5	137.70	138.50	-5	2,943	-0.17%
2020/01/06	0	0.00	4	137.00	135.00	-4	2,924	-0.14%
2020/01/03	5	136.50	14	136.50	136.50	-9	2,916	-0.31%
2020/01/02	9.1	137.78	0	0.00	137.50	9.1	2,910	0.31%
2019/12/30	1	139.50	0	0.00	140.50	1	2,873	0.03%
2019/12/25	0	0.00	4	138.50	138.50	-4	2,919	-0.14%
2019/12/20	0	139.50	0	0.00	139.50	0	2,957	0.00%
2019/12/19	0.1	138.50	0	0.00	138.50	0.1	2,942	0.00%
2019/12/17	1.1	140.00	0	0.00	140.00	1.1	2,923	0.04%
2019/12/16	0	0.00	1	138.00	138.00	-1	2,874	-0.03%
2019/12/13	1	135.50	0	0.00	135.00	1	2,833	0.04%
2019/12/12	4	136.00	0	0.00	135.00	4	2,808	0.14%
2019/12/11	1	136.50	2	135.50	136.00	-1	2,784	-0.04%
2019/12/10	5	132.50	5	134.00	134.00	0	2,763	0.00%
2019/12/09	4	134.50	0	0.00	134.50	4	2,720	0.15%
2019/12/06	5	134.50	3	134.00	134.00	2	2,737	0.07%
2019/12/05	4	135.50	0	0.00	135.50	4	2,688	0.15%
2019/12/04	5	135.50	5	135.00	135.00	0	2,708	0.00%
2019/12/03	0	138.50	4	138.00	138.00	-4	2,675	-0.15%
2019/12/02	1.1	136.03	0	0.00	136.00	1.1	2,652	0.04%
2019/11/25	0	0.00	3	141.00	141.50	-3	2,641	-0.11%
2019/11/22	5	140.00	5	140.00	140.00	0	2,656	0.00%
2019/11/21	5	141.00	5	141.50	141.50	0	2,680	0.00%
2019/11/19	0	144.00	0	0.00	144.00	0	2,678	0.00%
2019/11/18	0.1	141.00	0	0.00	142.00	0.1	2,635	0.00%
2019/11/05	0	139.00	0	0.00	139.00	0	2,762	0.00%
2019/11/04	0	0.00	2	138.00	140.00	-2	2,796	-0.07%
2019/11/01	0.1	137.50	0	0.00	137.50	0.1	2,823	0.00%
2019/10/30	0	0.00	2	136.00	136.00	-2	2,989	-0.07%
2019/10/28	1	135.00	0	0.00	135.00	1	3,053	0.03%
2019/10/25	5	135.00	5	134.50	134.50	0	3,073	0.00%
2019/10/24	2	138.25	2	137.25	138.50	0	3,048	0.00%
2019/10/21	0	0.00	1	131.50	132.00	-1	2,947	-0.03%
2019/10/18	0.1	132.00	0	0.00	132.00	0.1	2,962	0.00%
2019/10/17	4	131.00	3	131.00	131.00	1	2,957	0.03%
2019/10/16	4	129.00	0	0.00	131.00	4	2,935	0.14%
2019/10/15	3	128.50	0	0.00	129.00	3	2,881	0.10%
2019/10/09	5	124.50	5	123.00	123.00	0	2,857	0.00%
2019/10/08	2	125.50	0	0.00	125.00	2	2,835	0.07%
2019/10/07	0	126.50	0	0.00	125.50	0	2,832	0.00%
2019/10/04	1	126.00	0	0.00	126.50	1	2,843	0.04%
2019/10/01	0.1	128.50	1	127.50	128.50	-0.9	2,891	-0.03%
2019/09/27	0	0.00	1	126.00	125.00	-1	2,870	-0.03%
2019/09/26	1	125.50	0	0.00	126.00	1	2,886	0.03%
2019/09/25	0	0.00	1	125.00	125.00	-1	2,889	-0.03%
2019/09/24	1	126.50	0	0.00	126.50	1	2,884	0.03%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/12	2	130.75	1	131.50	131.00	1	2,921	0.03%
2019/09/10	0	0.00	2	128.50	129.50	-2	2,939	-0.07%
2019/09/09	0	0.00	2	130.50	131.00	-2	2,914	-0.07%
2019/09/06	5	129.50	5	129.50	129.50	0	2,914	0.00%
2019/09/05	2	127.27	0	0.00	127.50	2	2,899	0.07%
2019/09/03	1.1	126.54	2	126.00	126.00	-0.9	3,030	-0.03%
2019/09/02	0	0.00	1	126.00	127.00	-1	3,043	-0.03%
2019/08/30	6	122.00	5	124.00	124.50	1	2,998	0.03%
2019/08/27	5	123.00	5	121.00	121.00	0	3,010	0.00%
2019/08/26	5	123.00	5	122.00	122.00	0	3,018	0.00%
2019/08/20	5	125.50	5	125.00	125.00	0	3,081	0.00%
2019/08/19	0	0.00	1	125.00	125.00	-1	3,093	-0.03%
2019/08/15	6	121.50	5	124.00	124.00	1	3,102	0.03%
2019/08/14	0	0.00	10	124.15	123.50	-10	3,102	-0.32%
2019/08/12	10	126.25	10	123.50	123.50	0	3,029	0.00%
2019/08/08	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/07	18	124.67	10	124.00	124.00	8	3,027	0.26%
2019/08/06	2	122.50	0	0.00	124.00	2	3,056	0.07%
2019/08/02	6	128.66	5	125.50	125.50	1	3,185	0.03%
2019/08/01	0.1	133.50	0	0.00	133.00	0.1	3,070	0.00%
2019/07/31	6	132.00	5	131.50	131.50	1	3,046	0.03%
2019/07/29	11	141.73	10	141.50	141.00	1	2,970	0.03%
2019/07/26	1	139.50	0	0.00	140.50	1	2,940	0.03%
2019/07/23	5	137.50	5	136.00	136.00	0	2,879	0.00%
2019/07/22	5	140.00	5	139.50	139.50	0	2,857	0.00%
2019/07/18	5	137.50	6	138.08	138.00	-1	2,868	-0.03%
2019/07/16	1	138.00	0	137.50	137.50	1	2,852	0.03%
2019/07/11	0	0.00	1	136.50	136.50	-1	2,830	-0.04%
2019/07/09	10	134.00	10	135.00	135.00	0	2,842	0.00%
2019/07/02	11	131.00	10	132.50	132.50	1	2,915	0.03%
2019/07/01	0.1	131.00	0	0.00	131.00	0.1	2,915	0.00%
2019/06/28	10	129.50	10	128.50	128.50	0	2,935	0.00%
2019/06/27	5	128.50	5	129.00	129.00	0	2,954	0.00%
2019/06/26	10	128.50	10	128.50	128.50	0	2,974	0.00%
2019/06/25	10	129.50	10	129.00	129.00	0	2,952	0.00%
2019/06/24	5	129.00	5	130.00	130.00	0	2,934	0.00%
2019/06/21	0	128.50	0	0.00	128.50	0	2,945	0.00%
2019/06/20	0	128.00	0	0.00	128.00	0	2,893	0.00%
2019/06/19	0	0.00	1	126.50	128.00	-1	2,858	-0.03%
2019/06/14	10	122.00	10	122.00	122.00	0	2,912	0.00%
2019/06/11	5	124.00	5	125.50	125.00	0	2,872	0.00%
2019/06/05	10	119.50	10	117.50	117.50	0	2,783	0.00%
2019/06/04	0	0.00	3	119.00	119.50	-3	2,788	-0.11%
2019/05/30	10	115.00	10	117.00	116.50	0	2,757	0.00%
2019/05/24	0	0.00	19	116.21	115.50	-19	2,784	-0.68%
2019/05/22	0	0.00	4	117.00	116.50	-4	2,755	-0.15%
2019/05/21	3	117.17	0	0.00	118.00	3	2,792	0.11%
2019/05/17	21	116.02	10	114.50	114.50	11	2,888	0.38%
2019/05/16	4	117.50	0	0.00	116.00	4	2,858	0.14%
2019/05/15	8	118.25	0	0.00	119.00	8	2,847	0.28%
2019/05/10	16	126.88	14	123.00	123.00	2	2,744	0.07%
2019/05/09	10	130.50	10	129.50	129.50	0	2,646	0.00%
2019/05/07	10	130.50	18	132.50	132.50	-8	2,608	-0.31%
2019/05/06	10	131.00	10	129.50	129.50	0	2,634	0.00%
2019/05/03	0	133.00	3	133.00	133.00	-3	2,650	-0.11%
2019/05/02	10	131.50	10	132.00	132.00	0	2,657	0.00%
2019/04/30	10	131.50	10	131.50	131.50	0	2,720	0.00%
2019/04/26	0	0.00	4	133.00	133.00	-4	2,738	-0.15%
2019/04/25	0	0.00	10	130.40	133.00	-10	2,750	-0.36%
2019/04/24	10	130.00	13	130.00	130.00	-3	2,759	-0.11%
2019/04/19	0	0.00	4	132.50	132.00	-4	2,817	-0.14%
2019/04/18	10	133.00	10	130.50	130.50	0	2,879	0.00%
2019/04/17	10	133.00	14	133.64	133.50	-4	2,953	-0.14%
2019/04/16	10	134.50	10	132.50	132.50	0	2,964	0.00%
2019/04/15	10	135.50	0	0.00	134.00	10	3,009	0.33%
2019/04/12	2	133.50	0	0.00	135.00	2	3,043	0.07%
2019/04/11	0	0.00	1	131.00	132.00	-1	3,060	-0.03%
2019/04/10	2	132.00	2	134.00	133.00	0	3,077	0.00%
2019/04/09	4	132.50	0	0.00	133.00	4	3,064	0.13%
2019/04/08	4	132.50	0	0.00	134.00	4	3,058	0.13%
2019/04/02	10	126.00	10	128.40	129.00	0	2,986	0.00%
2019/04/01	10	126.50	10	125.50	125.50	0	2,939	0.00%
2019/03/29	0.2	125.50	0	0.00	126.00	0.2	2,884	0.01%
2019/03/28	10	121.50	12	123.42	123.00	-2	2,862	-0.07%
2019/03/27	10	123.50	10	122.00	122.00	0	2,852	0.00%
2019/03/26	10	122.50	10	123.50	123.50	0	2,868	0.00%
2019/03/25	10	122.00	10	121.50	121.50	0	2,879	0.00%
2019/03/19	5	119.00	5	118.00	118.00	0	2,796	0.00%
2019/03/15	10	116.00	10	116.50	116.50	0	2,775	0.00%
2019/03/14	0	0.00	7	115.29	115.50	-7	2,762	-0.25%
2019/03/13	10	114.00	10	114.50	114.50	0	2,793	0.00%
2019/03/12	0	0.00	4	115.00	115.00	-4	2,819	-0.14%
2019/03/11	1	112.50	0	0.00	113.00	1	2,850	0.04%
2019/03/07	10	116.00	14	115.50	115.50	-4	2,895	-0.14%
2019/03/06	18	119.39	10	117.00	117.00	8	2,896	0.28%
2019/03/05	5	119.50	5	120.00	120.00	0	2,902	0.00%
2019/03/04	10	119.00	13	120.38	120.50	-3	2,931	-0.10%
2019/02/26	50	119.22	12	119.50	119.50	38	2,897	1.31%
2019/02/20	0	0.00	4	115.13	116.50	-4	2,888	-0.14%
2019/02/19	26	115.13	0	0.00	112.50	26	2,865	0.91%
2019/02/14	10	112.50	10.4	113.48	113.50	-0.4	2,829	-0.01%
2019/02/13	10	113.00	10	113.00	113.00	0	2,867	0.00%
2019/02/11	10	112.00	10	112.00	112.00	0	2,950	0.00%
2019/01/30	11	112.00	10	113.00	113.00	1	2,978	0.03%
2019/01/25	10	111.00	10	112.00	112.00	0	3,115	0.00%
2019/01/22	10	109.50	10	111.00	111.00	0	3,273	0.00%
2019/01/21	10	108.50	12	108.92	109.00	-2	3,270	-0.06%
2019/01/18	0	0.00	1	108.50	108.50	-1	3,349	-0.03%
2019/01/17	10	107.50	10	108.50	109.00	0	3,405	0.00%
2019/01/16	10	108.00	10	107.50	107.50	0	3,492	0.00%
2019/01/15	10	107.00	11	107.95	108.00	-1	3,602	-0.03%
2019/01/14	10	106.00	10	106.50	106.50	0	3,636	0.00%
2019/01/11	10	104.50	10	105.50	105.50	0	3,689	0.00%
2019/01/10	0	0.00	1	106.00	106.50	-1	3,713	-0.03%
2019/01/09	0	0.00	2	104.00	105.00	-2	3,689	-0.05%
2019/01/08	10	99.70	10	100.50	100.50	0	3,649	0.00%
2019/01/07	10	98.30	10	99.70	99.70	0	3,676	0.00%
2019/01/03	0	0.00	3	97.20	97.00	-3	3,851	-0.08%
2019/01/02	4	98.60	1	97.80	98.10	3	3,912	0.08%
2018/12/28	10	96.60	10	96.90	96.90	0	3,893	0.00%
2018/12/27	10	95.90	10	96.70	96.90	0	3,910	0.00%
2018/12/26	1	95.50	0	0.00	95.00	1	3,916	0.03%
2018/12/25	10	95.20	10	94.50	94.50	0	3,958	0.00%
2018/12/22	10	96.20	10	95.80	95.80	0	3,982	0.00%
2018/12/21	10	97.00	10	96.50	96.50	0	4,053	0.00%
2018/12/20	20	97.45	20	97.30	97.30	0	4,061	0.00%
2018/12/19	10	97.40	10	97.40	97.40	0	4,075	0.00%
2018/12/18	10	98.30	10	98.00	98.00	0	4,086	0.00%
2018/12/17	10	97.90	10	98.30	98.30	0	4,222	0.00%
2018/12/14	10	96.80	10	97.90	97.90	0	4,281	0.00%
2018/12/13	10	97.00	10	97.10	97.10	0	4,302	0.00%
2018/12/12	10	96.10	10	97.10	97.10	0	4,339	0.00%
2018/12/11	11	96.80	10	95.70	95.70	1	4,341	0.02%
2018/12/10	10	96.40	12	97.05	97.10	-2	4,334	-0.05%
2018/12/07	1	96.70	0	0.00	97.30	1	4,337	0.02%
2018/12/06	15	97.40	15	95.30	95.30	0	4,354	0.00%
2018/12/05	0	0.00	4	97.75	97.70	-4	4,368	-0.09%
2018/12/04	4	99.58	2	101.25	98.50	2	4,374	0.05%
2018/11/29	4	95.85	4	95.90	95.20	0	4,286	0.00%
2018/11/28	10	93.60	10	94.50	95.00	0	4,257	0.00%
2018/11/27	10	92.00	10	93.50	93.50	0	4,258	0.00%
2018/11/26	14	92.81	10.4	92.21	92.20	3.6	4,255	0.08%
2018/11/23	10	93.60	10	92.00	92.00	0	4,255	0.00%
2018/11/21	10	93.00	10	94.50	94.50	0	4,289	0.00%
2018/11/20	0	0.00	4	94.30	93.50	-4	4,280	-0.09%
2018/11/16	14	94.69	10	93.90	93.90	4	4,310	0.09%
2018/11/15	20	95.30	20	94.50	94.50	0	4,319	0.00%
2018/11/13	10	94.00	14	94.49	94.80	-4	4,324	-0.09%
2018/11/12	14	93.53	22	93.48	94.90	-8	4,321	-0.19%
2018/11/09	15	94.25	15	92.10	92.10	0	4,369	0.00%
2018/11/08	18	93.52	11	93.49	93.50	7	4,327	0.16%
2018/11/07	14	92.43	14	92.90	93.40	0	4,341	0.00%
2018/11/06	14	91.57	10	91.30	91.30	4	4,338	0.09%
2018/11/05	10	90.70	12	91.42	91.50	-2	4,325	-0.05%
2018/11/02	11	90.50	10	91.30	91.30	1	4,404	0.02%
2018/11/01	0	0.00	3	89.90	91.00	-3	4,351	-0.07%
2018/10/31	22	88.68	20	88.20	88.20	2	4,285	0.05%
2018/10/30	10	86.40	12	87.45	88.00	-2	4,211	-0.05%
2018/10/29	11	85.25	10	86.00	86.40	1	4,199	0.02%
2018/10/26	1	86.00	0	0.00	85.00	1	4,179	0.02%
2018/10/25	10	81.90	10.2	82.92	83.70	-0.2	4,102	0.00%
2018/10/24	24	83.27	21	84.36	84.30	3	4,111	0.07%
2018/10/23	20	89.15	20	85.50	85.30	0	4,086	0.00%
2018/10/22	10	89.70	10	90.30	90.30	0	3,966	0.00%
2018/10/19	11	90.18	10	90.80	90.80	1	3,931	0.03%
2018/10/18	10	93.20	10	92.40	92.40	0	3,873	0.00%
2018/10/16	10	90.60	10	91.50	91.50	0	3,853	0.00%
2018/10/15	10	90.70	10	91.40	91.40	0	3,841	0.00%
2018/10/12	10	90.80	10	92.30	93.00	0	3,801	0.00%
2018/10/11	12	92.33	11	92.03	92.00	1	3,735	0.03%
2018/10/09	12	100.92	10	99.90	99.90	2	3,578	0.06%
2018/10/08	10	103.00	10	102.00	102.00	0	3,507	0.00%
2018/10/05	10	104.50	10	103.50	103.50	0	3,539	0.00%
2018/10/04	5	105.00	5	105.50	105.50	0	3,537	0.00%
2018/10/02	10	107.00	10	106.50	106.50	0	3,583	0.00%
2018/10/01	12	106.63	10.5	107.00	107.00	1.5	3,612	0.04%
2018/09/28	10	108.50	10	107.00	107.00	0	3,653	0.00%
2018/09/27	10	109.00	10	109.00	109.00	0	3,643	0.00%
2018/09/26	10	109.00	10	109.50	109.50	0	3,624	0.00%
2018/09/20	0	0.00	3	106.67	108.50	-3	3,667	-0.08%
2018/09/19	1	106.00	0	0.00	105.50	1	3,704	0.03%
2018/09/18	10	103.50	10	105.00	105.00	0	3,689	0.00%
2018/09/14	0	0.00	1	103.00	103.50	-1	3,776	-0.03%
2018/09/13	1	100.00	0	0.00	101.00	1	3,769	0.03%
2018/09/12	10	100.50	10	100.50	100.50	0	3,792	0.00%
2018/09/11	11	100.45	11	99.90	99.90	0	3,879	0.00%
2018/09/07	10	103.50	10	102.50	102.50	0	4,023	0.00%
2018/09/06	10	103.00	10.1	103.49	103.50	-0.1	4,028	0.00%
2018/09/05	0	0.00	2	104.00	103.50	-2	4,034	-0.05%
2018/09/03	10	105.00	10	104.00	104.00	0	4,106	0.00%
2018/08/31	0	0.00	3	104.00	104.50	-3	4,115	-0.07%
2018/08/28	2	103.50	0	0.00	104.50	2	4,137	0.05%
2018/08/23	2	100.00	2	100.50	102.00	0	4,248	0.00%
2018/08/22	2	100.00	5	100.50	100.50	-3	4,292	-0.07%
2018/08/21	10	98.00	10	99.50	100.50	0	4,277	0.00%
2018/08/20	10	98.80	10	98.50	98.50	0	4,232	0.00%
2018/08/17	16	99.36	10	99.10	99.10	6	4,212	0.14%
2018/08/16	11	99.16	15	98.53	98.20	-4	4,225	-0.09%
2018/08/10	4	102.38	1	103.00	102.50	3	4,139	0.07%
2018/08/09	13	102.31	13	101.42	101.50	0	4,161	0.00%
2018/08/08	1	98.80	0	0.00	98.80	1	4,028	0.02%
2018/08/07	10	99.90	10	98.70	98.70	0	4,076	0.00%
2018/08/06	10	99.80	11	99.73	99.70	-1	4,111	-0.02%
2018/08/03	17	99.36	10	99.30	99.30	7	4,240	0.17%
2018/08/02	12	100.42	11	99.73	99.60	1	4,356	0.02%
2018/08/01	3	99.90	2	100.50	100.50	1	4,383	0.02%
2018/07/30	10	105.50	11	106.86	107.00	-1	4,370	-0.02%
2018/07/27	1	104.00	1	104.50	104.50	0	4,311	0.00%
2018/07/26	1	104.50	9	105.22	105.00	-8	4,358	-0.18%
2018/07/25	11	102.55	11	103.55	104.00	0	4,364	0.00%
2018/07/24	1	100.00	3	100.33	102.50	-2	4,517	-0.04%
2018/07/23	10	100.00	10	99.50	99.50	0	4,506	0.00%
2018/07/20	11	100.42	11	99.73	99.70	0	4,498	0.00%
2018/07/19	11	99.15	11	100.05	100.00	0	4,495	0.00%
2018/07/18	12	100.42	10	100.00	100.00	2	4,633	0.04%
2018/07/17	10	99.90	10	100.00	100.00	0	4,609	0.00%
2018/07/16	10	99.60	10	99.40	99.40	0	4,622	0.00%
2018/07/13	10	99.70	10	101.00	101.00	0	4,623	0.00%
2018/07/12	10	97.80	12	99.18	99.10	-2	4,599	-0.04%
2018/07/11	10	97.80	10	98.10	98.10	0	4,629	0.00%
2018/07/10	10	98.20	10	99.20	99.90	0	4,657	0.00%
2018/07/09	10	94.70	11	96.85	97.60	-1	4,622	-0.02%
2018/07/06	10	95.30	10	94.80	94.80	0	4,639	0.00%
2018/07/05	10	96.00	10	95.10	95.10	0	4,649	0.00%
2018/07/04	10	95.90	11	96.22	96.20	-1	4,673	-0.02%
2018/07/03	12	97.27	10	95.20	95.20	2	4,741	0.04%
2018/07/02	13	98.68	16	97.81	97.20	-3	4,681	-0.06%
2018/06/29	16	99.13	10	100.00	100.00	6	4,618	0.13%
2018/06/28	17	99.71	17	99.01	99.00	0	4,555	0.00%
2018/06/27	10	101.50	10	101.00	101.00	0	4,487	0.00%
2018/06/26	12	101.33	10	101.00	101.00	2	4,511	0.04%
2018/06/25	13	103.38	10	103.00	103.00	3	4,426	0.07%
2018/06/22	10	104.00	10	105.00	105.00	0	4,411	0.00%
2018/06/21	11	104.14	10	105.00	104.50	1	4,423	0.02%
2018/06/20	10	105.00	10	103.00	103.00	0	4,466	0.00%
2018/06/19	10	106.00	10	104.50	104.50	0	4,547	0.00%
2018/06/15	0	0.00	1	107.00	107.50	-1	4,449	-0.02%
2018/06/14	20	108.25	21	106.52	106.50	-1	4,450	-0.02%
2018/06/12	2	110.75	0	0.00	110.00	2	4,830	0.04%
2018/06/11	1	112.00	2	113.00	112.50	-1	4,878	-0.02%
2018/06/08	11	111.45	10	111.00	111.00	1	4,926	0.02%
2018/06/07	0	0.00	3	111.33	112.00	-3	5,033	-0.06%
2018/06/06	11	109.55	18	109.89	110.00	-7	5,257	-0.13%
2018/06/05	0	0.00	3	108.83	110.00	-3	5,269	-0.06%
2018/06/04	1	108.50	106	108.41	109.00	-105	5,269	-1.99%	大賣/鉅額交易
2018/06/01	0	0.00	4	109.00	109.00	-4	5,261	-0.08%
2018/05/31	10	106.00	10	107.00	107.00	0	5,260	0.00%
2018/05/29	11	107.91	10	107.00	107.00	1	5,184	0.02%
2018/05/22	10	107.00	10	107.50	107.50	0	5,402	0.00%
2018/05/18	0	0.00	1	107.00	106.00	-1	5,444	-0.02%
2018/05/17	11	110.23	30	107.67	108.00	-19	5,495	-0.35%
2018/05/16	10	110.50	10	110.00	110.00	0	5,490	0.00%
2018/05/15	0	0.00	1	110.00	110.00	-1	5,563	-0.02%
2018/05/14	2	111.75	0	0.00	112.50	2	5,655	0.04%
2018/05/11	10	110.50	10	111.00	112.00	0	5,657	0.00%
2018/05/10	20	109.25	20	108.50	109.00	0	5,573	0.00%
2018/05/09	10	110.00	10	109.50	109.50	0	5,454	0.00%
2018/05/08	10	106.50	10	108.00	108.00	0	5,438	0.00%
2018/05/07	10	107.00	10	107.00	107.00	0	5,451	0.00%
2018/05/04	10	105.00	10	106.00	106.00	0	5,512	0.00%
2018/04/30	10	108.00	10	111.00	109.00	0	5,852	0.00%
2018/04/26	0	0.00	2	104.50	104.50	-2	5,719	-0.03%
2018/04/25	10	103.50	10	104.50	104.50	0	5,725	0.00%
2018/04/24	10	106.00	12	104.58	104.50	-2	5,775	-0.03%
2018/04/23	0	0.00	1	104.50	104.00	-1	5,721	-0.02%
2018/04/18	5	102.50	5	102.00	102.00	0	5,798	0.00%
2018/04/17	10	102.50	10	102.00	102.00	0	5,895	0.00%
2018/04/11	0	0.00	5	105.00	105.00	-5	6,077	-0.08%
2018/04/10	10	100.50	10	102.00	103.50	0	6,154	0.00%
2018/04/09	15	100.33	11	100.05	99.90	4	6,111	0.07%
2018/04/03	0	0.00	1	102.00	100.50	-1	6,063	-0.02%
2018/04/02	10.1	103.99	10	103.00	103.00	0.1	6,024	0.00%
2018/03/30	4	102.25	4	101.75	103.00	0	6,106	0.00%
2018/03/26	8	103.38	0	0.00	103.00	8	6,047	0.13%
2018/03/23	2	101.00	2	101.50	101.50	0	6,040	0.00%
2018/03/21	2	108.25	0	0.00	107.00	2	5,872	0.03%
2018/03/20	0.1	105.00	0	0.00	105.00	0.1	5,882	0.00%
2018/03/19	592	109.33	10	107.00	107.00	582	5,852	9.94%	大買/鉅額交易
2018/03/16	10	105.00	12	106.25	107.00	-2	5,684	-0.04%
2018/03/15	12	102.08	10	102.50	102.50	2	5,440	0.04%
2018/03/14	11	102.50	11	101.64	101.50	0	5,508	0.00%
2018/03/13	10	103.00	10	103.50	103.50	0	5,470	0.00%
2018/03/12	10	99.50	10	100.50	105.50	0	5,373	0.00%
2018/03/09	10	96.50	11	97.04	97.10	-1	5,203	-0.02%
2018/03/08	10	96.00	10	95.90	95.90	0	5,212	0.00%
2018/03/07	20	96.75	40	95.78	95.70	-20	5,248	-0.38%
2018/03/06	21	97.85	0	0.00	96.40	21	5,257	0.40%
2018/03/05	14.2	96.95	22	97.64	97.30	-7.8	5,339	-0.15%
2018/03/02	10	97.00	0	0.00	96.60	10	5,303	0.19%
2018/03/01	10	97.50	10	98.90	99.20	0	5,265	0.00%
2018/02/27	10	98.00	12	98.23	98.20	-2	5,197	-0.04%
2018/02/22	0	0.00	1	95.90	97.70	-1	5,268	-0.02%
2018/02/21	0.2	94.90	4	94.75	94.80	-3.8	5,260	-0.07%
2018/02/12	11	90.69	10	90.30	90.30	1	5,250	0.02%
2018/02/09	2	89.90	0	0.00	90.10	2	5,291	0.04%
2018/02/08	10	91.80	10	93.20	93.00	0	5,287	0.00%
2018/02/07	10	92.00	10	90.60	90.60	0	5,331	0.00%
2018/02/06	26	90.58	26	90.67	90.20	0	5,371	0.00%
2018/02/05	10	92.80	20	93.80	93.70	-10	5,390	-0.19%
2018/02/02	20	97.45	15.1	96.65	96.20	4.9	5,705	0.09%
2018/02/01	12	98.37	10	98.40	98.40	2	6,373	0.03%
2018/01/31	10.2	96.91	10	98.10	98.10	0.2	6,405	0.00%
2018/01/30	10	98.40	10	97.80	97.80	0	6,453	0.00%
2018/01/26	12	100.54	12	99.28	99.20	0	6,392	0.00%
2018/01/25	2	97.85	4	98.53	100.50	-2	6,334	-0.03%
2018/01/23	10	96.10	10	95.40	95.40	0	6,139	0.00%
2018/01/22	10.2	94.70	14	94.97	95.10	-3.8	6,173	-0.06%
2018/01/19	11	95.00	10	95.60	95.60	1	6,244	0.02%
2018/01/17	0	0.00	11	96.05	96.70	-11	6,617	-0.17%
2018/01/16	10	94.50	0	0.00	93.80	10	6,791	0.15%
2018/01/12	10	94.50	10	95.40	95.00	0	6,829	0.00%
2018/01/09	0	0.00	5	94.50	94.20	-5	6,922	-0.07%
2018/01/08	10	93.60	10	93.50	93.50	0	7,085	0.00%
2018/01/05	20	91.75	22	92.57	93.60	-2	7,306	-0.03%
2018/01/04	10	90.40	10	90.00	90.00	0	7,162	0.00%
2018/01/03	10	87.60	10	87.90	87.90	0	7,166	0.00%
2018/01/02	10.2	86.52	20	87.99	87.60	-9.8	7,187	-0.14%