中租-KY (5871)-統一券商分點個股進出

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

中租-KY

(5871)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	20.2	153.01	13	153.01	153.00	7.2	6,322	0.11%
2024/05/14	188.9	153.20	66.8	151.39	153.00	122.1	6,231	1.96%	大買/鉅額交易
2024/05/13	22.2	156.93	19.2	157.25	157.00	3	6,032	0.05%
2024/05/10	118.1	152.21	3.9	152.23	153.00	114.1	5,875	1.94%	大買/鉅額交易
2024/05/09	105	153.29	11	152.50	150.00	94	5,645	1.67%	大買/
2024/05/08	148.7	153.37	591.9	153.16	152.00	-443.2	5,280	-8.39%	大買/大賣/鉅額交易
2024/05/07	31.4	168.68	50.2	168.08	168.00	-18.8	4,729	-0.40%
2024/05/06	4.1	172.99	4	173.00	173.00	0.1	4,566	0.00%
2024/05/03	0	0.00	0.1	173.32	172.00	-0.1	4,567	0.00%
2024/05/02	3	171.50	1	170.50	170.50	2	4,567	0.04%
2024/04/30	4	173.00	4	172.63	172.50	0	4,552	0.00%
2024/04/29	5	169.10	1.4	172.84	174.00	3.6	4,524	0.08%
2024/04/26	93.3	169.67	0	0.00	168.00	93.3	4,420	2.11%
2024/04/25	2.1	171.74	6.1	171.02	171.00	-4	4,368	-0.09%
2024/04/24	40.1	172.25	1	172.50	173.50	39.1	4,405	0.89%
2024/04/23	0	172.50	4.1	173.25	173.00	-4	4,433	-0.09%
2024/04/22	1	172.50	9.7	171.01	172.50	-8.7	4,423	-0.20%
2024/04/19	85.2	167.96	32	168.17	168.00	53.3	4,378	1.22%
2024/04/18	23.1	171.14	7.2	172.37	172.00	15.9	4,268	0.37%
2024/04/17	5.3	169.98	22	170.23	170.50	-16.7	4,222	-0.39%
2024/04/16	29	170.54	7.2	170.26	170.00	21.9	4,189	0.52%
2024/04/15	6	173.24	3	173.00	173.00	3	4,151	0.07%
2024/04/12	11	174.91	16	174.56	174.50	-5	4,181	-0.12%
2024/04/11	196.2	176.12	0	0.00	175.50	196.2	4,179	4.69%	大買/鉅額交易
2024/04/10	12.3	179.30	6	179.42	178.50	6.2	4,199	0.15%
2024/04/09	2.4	177.81	2.1	178.23	178.50	0.3	4,171	0.01%
2024/04/08	0	176.00	1	176.00	176.00	-1	4,131	-0.02%
2024/04/03	2.2	175.00	4	175.50	175.50	-1.8	4,138	-0.04%
2024/04/02	0.1	176.50	3.3	176.65	176.00	-3.2	4,079	-0.08%
2024/04/01	3	175.50	208.1	175.45	175.50	-205.1	4,059	-5.05%	大賣/鉅額交易
2024/03/29	0	172.50	1	172.50	172.00	-1	4,023	-0.02%
2024/03/28	29.6	172.35	11	172.41	171.50	18.6	4,011	0.46%
2024/03/27	4.3	171.96	4	172.00	172.00	0.3	3,989	0.01%
2024/03/26	61.2	171.80	8	171.94	172.00	53.2	4,030	1.32%
2024/03/25	5	171.70	15	174.00	174.00	-10	4,002	-0.25%
2024/03/22	70	171.32	4.3	171.56	171.50	65.7	4,014	1.64%
2024/03/21	0	0.00	158.1	176.49	176.50	-158.1	4,008	-3.94%	大賣/鉅額交易
2024/03/20	54.2	172.10	1.4	172.27	172.00	52.9	4,104	1.29%
2024/03/19	11	173.00	14	172.79	172.50	-3	4,119	-0.07%
2024/03/18	3.1	174.35	0	0.00	174.00	3.1	4,147	0.07%
2024/03/15	21.2	176.09	0	0.00	177.00	21.2	4,156	0.51%
2024/03/14	41	178.50	1	179.00	179.00	40	4,126	0.97%
2024/03/13	62	175.81	1	176.00	176.00	61	4,086	1.49%
2024/03/12	20	174.00	1	175.00	176.00	19	4,070	0.47%
2024/03/11	1	172.51	0	174.50	174.50	1	4,048	0.02%
2024/03/08	9.4	171.45	5.1	172.49	172.50	4.3	4,068	0.10%
2024/03/07	10.7	173.96	7	174.71	175.00	3.7	4,034	0.09%
2024/03/06	0	0.00	0	175.50	175.00	0	4,026	0.00%
2024/03/05	1	173.00	3	173.50	173.50	-2	4,063	-0.05%
2024/03/04	50	173.63	9	173.33	174.00	41	4,052	1.01%
2024/03/01	7	173.21	1.1	174.93	174.00	5.9	4,098	0.15%
2024/02/29	6.3	172.35	3	174.50	174.50	3.3	4,116	0.08%
2024/02/27	5.3	172.37	1	175.00	172.00	4.3	4,089	0.10%
2024/02/26	8.1	173.26	0.3	173.94	173.00	7.8	4,048	0.19%
2024/02/23	0.2	176.83	3	176.00	176.00	-2.9	4,012	-0.07%
2024/02/22	3.1	175.84	140	175.64	176.00	-136.9	4,045	-3.39%	大賣/鉅額交易
2024/02/21	13.3	176.80	4	175.88	176.00	9.3	4,032	0.23%
2024/02/20	0.1	177.34	4	175.38	177.50	-3.9	4,025	-0.10%
2024/02/19	7.4	174.23	10	173.01	174.00	-2.6	4,043	-0.06%
2024/02/16	8.5	169.26	2	170.25	171.00	6.5	4,054	0.16%
2024/02/15	206.1	170.94	6	171.52	170.00	200.1	3,933	5.09%	大買/鉅額交易
2024/02/05	25.2	172.09	10	174.00	174.00	15.2	3,857	0.39%
2024/02/02	215.6	174.69	3	174.50	174.50	212.6	3,863	5.50%	大買/鉅額交易
2024/02/01	15	174.40	1.7	175.41	175.00	13.3	3,809	0.35%
2024/01/31	12.1	173.72	3	174.00	174.00	9.1	3,772	0.24%
2024/01/30	292.7	175.73	3	174.49	174.00	289.8	3,764	7.70%	大買/鉅額交易
2024/01/29	1.1	177.69	2.1	179.47	179.00	-1	3,658	-0.03%
2024/01/26	27.4	178.71	3	177.50	177.50	24.4	3,650	0.67%
2024/01/25	8.1	179.51	0	0.00	179.50	8.1	3,630	0.22%
2024/01/24	13.5	179.05	1	179.00	178.00	12.5	3,610	0.35%
2024/01/23	2	181.00	0	0.00	181.00	2	3,593	0.06%
2024/01/22	2.1	179.10	11.4	179.04	180.00	-9.3	3,610	-0.26%
2024/01/19	1.1	178.07	0.2	181.00	179.50	0.9	3,681	0.02%
2024/01/18	13.4	178.18	1.7	179.34	177.00	11.7	3,663	0.32%
2024/01/17	135.4	179.32	3	179.00	178.50	132.4	3,626	3.65%	大買/鉅額交易
2024/01/16	4.1	181.64	5	182.00	182.00	-0.9	3,587	-0.02%
2024/01/15	3.2	184.19	0	0.00	184.00	3.2	3,609	0.09%
2024/01/12	0	186.00	0	0.00	184.50	0	3,674	0.00%
2024/01/11	12.1	184.67	0	187.00	186.00	12.1	3,678	0.33%
2024/01/10	3	183.51	5	183.50	183.00	-2	3,697	-0.05%
2024/01/09	8	184.81	10.1	184.00	182.50	-2.1	3,681	-0.06%
2024/01/08	8.7	187.17	3	188.67	186.00	5.7	3,657	0.15%
2024/01/05	1.5	191.22	5	190.60	190.00	-3.5	3,628	-0.10%
2024/01/04	7.1	194.29	152.2	193.94	195.50	-145.1	3,629	-4.00%	大賣/鉅額交易
2024/01/03	0.1	191.00	4	191.01	192.00	-3.9	3,657	-0.11%
2024/01/02	2	191.51	21.1	191.46	194.00	-19.1	3,613	-0.53%
2023/12/29	20.3	192.99	9	193.00	193.00	11.3	3,570	0.32%
2023/12/28	1.2	187.59	2.1	189.01	189.50	-1	3,563	-0.03%
2023/12/27	0	0.00	10	190.45	190.50	-10	3,546	-0.28%
2023/12/26	0.1	189.50	0	189.50	189.00	0.1	3,551	0.00%
2023/12/25	1	186.50	0.1	187.00	186.50	1	3,571	0.03%
2023/12/22	0.1	186.50	0	0.00	186.50	0.1	3,613	0.00%
2023/12/21	4	186.25	4.1	186.71	187.50	-0.1	3,597	0.00%
2023/12/20	51.1	186.02	18.1	185.31	185.00	33	3,572	0.92%
2023/12/19	9.1	186.72	2	187.00	186.50	7	3,564	0.20%
2023/12/18	3	188.50	1.9	189.51	186.50	1	3,578	0.03%
2023/12/15	5.2	187.24	9.2	186.40	187.50	-4	3,526	-0.11%
2023/12/14	0	178.25	0	0.00	179.50	0	3,397	0.00%
2023/12/13	18.3	176.43	5	177.00	175.50	13.3	3,359	0.40%
2023/12/12	5	179.60	0	0.00	179.00	5	3,357	0.15%
2023/12/11	0.2	178.90	0	0.00	178.50	0.2	3,342	0.01%
2023/12/08	151.2	181.57	0	0.00	181.00	151.2	3,301	4.58%	大買/鉅額交易
2023/12/07	0.2	179.74	0	0.00	179.00	0.2	3,268	0.00%
2023/12/05	1.2	180.18	0	0.00	181.00	1.2	3,308	0.04%
2023/12/04	0.2	183.24	1	182.50	181.50	-0.8	3,310	-0.03%
2023/12/01	4.2	183.07	0	0.00	182.50	4.2	3,290	0.13%
2023/11/30	0.2	184.62	2	186.01	186.00	-1.9	3,261	-0.06%
2023/11/29	1	184.00	0	0.00	183.00	1	3,179	0.03%
2023/11/28	5.2	185.53	1.1	186.33	185.00	4.1	3,183	0.13%
2023/11/27	9	185.94	2.1	184.11	183.50	6.9	3,165	0.22%
2023/11/24	8	184.00	6.7	183.93	184.50	1.3	3,137	0.04%
2023/11/22	7.1	181.63	2.1	181.74	182.50	5	3,177	0.16%
2023/11/21	6	180.83	2	181.00	181.00	4	3,171	0.13%
2023/11/20	1.3	175.77	5	177.50	178.00	-3.7	3,122	-0.12%
2023/11/17	2.2	178.04	10	177.60	177.50	-7.8	3,141	-0.25%
2023/11/16	1	175.00	5	176.40	176.50	-4	3,104	-0.13%
2023/11/15	8.1	174.00	8	174.13	175.00	0.1	3,083	0.00%
2023/11/14	1.3	173.30	2	173.50	173.00	-0.7	3,077	-0.02%
2023/11/13	1.2	173.11	9	173.06	172.50	-7.8	3,167	-0.25%
2023/11/10	1.1	174.08	0	0.00	173.50	1.1	3,247	0.03%
2023/11/09	1	178.00	0	178.50	178.00	1	3,359	0.03%
2023/11/08	0	0.00	1	179.00	179.00	-1	3,521	-0.03%
2023/11/07	0	0.00	0.1	182.00	182.00	-0.1	3,528	0.00%
2023/11/06	1	181.01	1	181.99	181.00	0	3,532	0.00%
2023/11/03	3	178.33	1	178.00	178.50	2	3,531	0.06%
2023/11/02	1	177.50	1	178.00	176.50	0	3,619	0.00%
2023/11/01	172	174.34	2	173.50	173.50	170	3,715	4.58%	大買/鉅額交易
2023/10/31	1	174.50	1	175.00	175.50	0	3,815	0.00%
2023/10/30	0	178.50	0	0.00	177.50	0	3,849	0.00%
2023/10/27	68	179.12	2.5	178.80	179.00	65.5	3,876	1.69%
2023/10/26	7.2	172.21	0	0.00	171.50	7.2	3,889	0.18%
2023/10/25	2	173.75	3	173.50	173.50	-1	3,905	-0.03%
2023/10/24	2	170.51	0	0.00	171.00	2	3,960	0.05%
2023/10/23	110.5	172.54	0	0.00	172.00	110.5	3,973	2.78%	大買/鉅額交易
2023/10/20	9.1	174.67	6.2	174.74	174.00	2.9	3,954	0.07%
2023/10/19	2	177.26	6.4	179.00	179.00	-4.4	3,905	-0.11%
2023/10/18	2.2	180.20	22.7	178.52	179.00	-20.5	3,937	-0.52%
2023/10/17	0	182.97	0	0.00	181.00	0	3,964	0.00%
2023/10/16	0	183.00	7	182.64	182.50	-7	3,997	-0.17%
2023/10/13	0	0.00	1	184.00	183.00	-1	4,035	-0.02%
2023/10/12	52.2	182.59	1.1	183.56	183.50	51	4,063	1.26%
2023/10/11	2	183.50	2.4	183.09	183.50	-0.4	4,117	-0.01%
2023/10/06	2	179.50	4	179.50	178.00	-2	4,069	-0.05%
2023/10/05	3.4	177.56	0	0.00	177.50	3.4	4,099	0.08%
2023/10/04	305.1	176.77	1.2	176.39	177.00	303.9	4,100	7.41%	大買/鉅額交易
2023/10/03	0	179.50	0.2	181.00	179.00	-0.2	4,070	0.00%
2023/10/02	0	0.00	1	182.00	181.00	-1	4,110	-0.02%
2023/09/28	2.1	181.10	1	184.50	181.00	1.1	4,152	0.03%
2023/09/27	5.9	183.08	3	183.16	184.00	2.9	4,140	0.07%
2023/09/26	1	182.00	0	0.00	180.00	1	4,155	0.02%
2023/09/25	9	181.89	0	0.00	181.50	9	4,143	0.22%
2023/09/22	3	175.83	3.8	176.23	177.50	-0.8	4,153	-0.02%
2023/09/21	9.3	176.32	2	179.50	175.50	7.3	4,156	0.18%
2023/09/20	9.1	180.35	101.5	180.24	180.00	-92.5	4,115	-2.25%	大賣/
2023/09/19	10	183.60	1	182.50	184.00	9	4,103	0.22%
2023/09/18	0	0.00	0.3	183.00	183.00	-0.3	4,094	-0.01%
2023/09/15	6	182.01	1.9	183.00	182.50	4.2	4,139	0.10%
2023/09/14	19	179.52	0.3	179.50	180.00	18.7	4,086	0.46%
2023/09/13	0	0.00	0.7	176.00	177.00	-0.7	4,081	-0.02%
2023/09/12	5.2	175.63	1	173.53	176.00	4.2	4,102	0.10%
2023/09/11	11	175.41	4.1	174.02	175.00	7	4,117	0.17%
2023/09/08	16.3	172.55	3	172.50	172.50	13.3	4,123	0.32%
2023/09/07	11.1	175.79	0	0.00	174.50	11.1	4,180	0.27%
2023/09/06	2.1	178.07	5	179.50	179.50	-2.9	4,157	-0.07%
2023/09/05	0.2	180.08	0.9	180.00	179.00	-0.6	4,153	-0.02%
2023/09/04	6.2	180.65	0.2	181.43	181.50	6	4,150	0.14%
2023/09/01	9.3	177.55	2.9	176.73	178.50	6.4	4,173	0.15%
2023/08/31	10.1	178.75	12.3	178.52	177.50	-2.1	4,157	-0.05%
2023/08/30	14.2	177.50	0	0.00	177.00	14.2	4,138	0.34%
2023/08/29	7.4	177.80	6.1	175.86	178.50	1.3	4,154	0.03%
2023/08/28	6	183.00	0.2	181.51	181.50	5.8	4,138	0.14%
2023/08/25	8	179.13	307.2	178.07	178.00	-299.2	4,522	-6.62%	大賣/鉅額交易
2023/08/24	1.1	177.32	2.1	176.77	177.00	-1	4,549	-0.02%
2023/08/23	6.3	173.64	5	174.50	174.00	1.3	4,618	0.03%
2023/08/22	2	178.26	1.8	179.00	177.50	0.2	4,619	0.00%
2023/08/21	3.4	176.78	1.4	176.52	179.00	2	4,708	0.04%
2023/08/18	7.1	181.77	5.8	182.44	180.00	1.3	4,706	0.03%
2023/08/17	8.2	180.80	8.4	179.09	181.50	-0.2	4,682	-0.01%
2023/08/16	67.2	172.18	4.7	172.92	174.00	62.4	4,622	1.35%
2023/08/15	30.8	170.17	5.5	169.89	170.00	25.4	4,573	0.55%
2023/08/14	54.1	174.04	45.2	174.48	173.50	8.8	4,456	0.20%
2023/08/11	8.3	187.05	1	189.50	186.00	7.3	4,351	0.17%
2023/08/10	27.2	187.17	8	187.62	187.00	19.2	4,397	0.44%
2023/08/09	21	186.29	0	0.00	186.50	21	4,489	0.47%
2023/08/08	41.5	186.30	8.1	187.29	185.00	33.4	4,481	0.74%
2023/08/07	122.6	188.91	4.9	190.91	187.50	117.6	4,389	2.68%	大買/鉅額交易
2023/08/04	40.7	195.61	6	196.00	194.00	34.7	4,290	0.81%
2023/08/02	82.2	200.90	8	201.00	201.00	74.3	4,171	1.78%
2023/08/01	307.2	201.93	125	200.54	202.50	182.2	4,128	4.41%	大買/大賣/鉅額交易
2023/07/31	178.2	208.44	10	208.25	208.00	168.2	4,081	4.12%	大買/鉅額交易
2023/07/28	12.1	205.38	10.4	206.28	205.00	1.6	3,988	0.04%
2023/07/27	17	204.79	6.5	206.49	204.50	10.5	3,941	0.27%
2023/07/26	20	204.98	11.6	204.72	203.50	8.4	3,880	0.22%
2023/07/25	6	206.66	1	205.06	207.50	5	3,846	0.13%
2023/07/24	5	203.70	1.2	204.83	205.00	3.8	3,852	0.10%
2023/07/21	12.3	203.80	2.5	204.57	204.00	9.8	3,847	0.25%
2023/07/20	8.1	207.95	0.1	210.50	206.50	8	3,811	0.21%
2023/07/19	66.1	212.51	74	212.18	212.00	-7.9	3,756	-0.21%
2023/07/18	1	212.00	3	211.00	211.00	-2	3,732	-0.05%
2023/07/17	1	214.00	0.1	215.00	215.00	0.9	3,688	0.02%
2023/07/14	15.5	211.31	4.1	210.50	212.00	11.4	3,641	0.31%
2023/07/13	1	205.00	2.1	203.12	203.50	-1.1	3,552	-0.03%
2023/07/12	14	202.50	2.3	203.86	202.50	11.7	3,535	0.33%
2023/07/11	10	203.35	2	203.50	204.50	8	3,542	0.23%
2023/07/10	3.1	201.05	2.7	202.07	201.50	0.5	3,554	0.01%
2023/07/07	21	201.36	16.1	201.34	201.00	5	3,547	0.14%
2023/07/06	41	205.23	1.7	206.50	204.00	39.3	3,521	1.12%
2023/07/05	14	209.89	1.7	210.35	210.00	12.3	3,470	0.36%
2023/07/04	0	210.13	3	211.17	210.00	-3	3,449	-0.09%
2023/07/03	31	205.71	3.7	204.60	205.50	27.3	3,425	0.80%
2023/06/30	10.2	203.45	150	202.67	204.00	-139.9	3,489	-4.01%	大賣/鉅額交易
2023/06/29	25.1	204.02	2	204.50	204.00	23.1	3,498	0.66%
2023/06/28	69	202.20	0	202.00	203.00	69	3,532	1.95%
2023/06/27	1.1	201.55	1	201.50	201.00	0.1	3,526	0.00%
2023/06/26	3.1	200.00	11	202.00	202.00	-7.9	3,524	-0.22%
2023/06/21	7.1	201.65	10	201.35	201.50	-2.9	3,546	-0.08%
2023/06/20	4	205.51	8	205.81	205.00	-4	3,499	-0.11%
2023/06/19	8	207.12	0	0.00	207.00	8	3,509	0.23%
2023/06/16	2	205.00	1	205.00	205.00	1	3,505	0.03%
2023/06/15	4.1	205.63	1	207.50	205.50	3.1	3,468	0.09%
2023/06/14	7	208.21	2	208.75	208.50	5	3,455	0.14%
2023/06/13	27.4	205.06	34.6	205.32	204.00	-7.2	3,449	-0.21%
2023/06/12	7	210.58	7.2	211.43	209.00	-0.2	3,349	0.00%
2023/06/09	2	212.00	10.2	211.51	211.50	-8.2	3,359	-0.24%
2023/06/08	0	211.50	3	212.50	210.00	-3	3,418	-0.09%
2023/06/07	17.6	212.40	18.6	212.07	213.00	-1	3,474	-0.03%
2023/06/06	2.6	208.45	2.3	209.28	209.00	0.3	3,485	0.01%
2023/06/05	9.5	207.34	13.3	208.05	206.50	-3.8	3,511	-0.11%
2023/06/02	8.6	204.98	36	205.40	205.00	-27.4	3,541	-0.77%
2023/06/01	11	204.68	0	0.00	204.50	11	3,504	0.31%
2023/05/31	39.1	202.87	4.8	204.65	202.50	34.3	3,503	0.98%
2023/05/30	4.1	206.53	5.4	207.02	207.00	-1.3	3,107	-0.04%
2023/05/29	16	206.28	7.9	205.77	210.50	8.1	3,138	0.26%
2023/05/26	1	207.46	4	207.00	206.00	-3	3,217	-0.09%
2023/05/25	14	204.29	9.4	205.02	206.00	4.6	3,242	0.14%
2023/05/24	3.3	210.34	4.8	210.06	210.00	-1.5	3,172	-0.05%
2023/05/23	7.2	215.16	2.5	215.70	213.50	4.6	3,159	0.15%
2023/05/22	4.3	215.16	1	214.00	215.00	3.3	3,147	0.10%
2023/05/19	4	216.75	4.7	217.50	216.00	-0.7	3,116	-0.02%
2023/05/18	3	214.00	4.7	216.24	218.00	-1.7	3,094	-0.05%
2023/05/17	3	213.99	0.1	214.89	214.00	3	3,068	0.10%
2023/05/16	15	207.93	18.4	208.12	208.00	-3.4	3,025	-0.11%
2023/05/15	29.5	211.42	13.9	213.64	209.00	15.6	2,976	0.52%
2023/05/12	3.1	222.97	3.8	222.77	222.00	-0.7	2,870	-0.02%
2023/05/11	0.1	224.52	0	0.00	224.50	0.1	2,869	0.00%
2023/05/10	2	224.52	0.3	224.50	225.00	1.7	2,865	0.06%
2023/05/09	10	224.60	0.1	224.50	224.00	9.9	2,871	0.34%
2023/05/08	15.2	225.93	2	226.00	226.00	13.2	2,916	0.45%
2023/05/05	14.4	220.31	3	220.00	220.50	11.4	2,927	0.39%
2023/05/04	2.1	221.03	0.1	222.50	221.00	2	2,964	0.07%
2023/05/03	1	223.96	0.8	224.50	222.50	0.3	3,053	0.01%
2023/05/02	3	224.67	3	224.67	225.00	0	3,204	0.00%
2023/04/28	2	223.25	3	222.67	223.00	-1	3,353	-0.03%
2023/04/27	5.1	219.04	3.8	219.98	220.00	1.3	3,367	0.04%
2023/04/26	10.1	224.20	3	224.50	224.50	7	3,405	0.21%
2023/04/25	8.2	223.57	6	224.79	222.00	2.2	3,445	0.06%
2023/04/24	1.5	222.86	1	223.00	226.00	0.5	3,480	0.02%
2023/04/21	4	227.25	17	226.18	225.50	-13	3,539	-0.37%
2023/04/20	0.1	227.39	0.2	227.50	225.00	-0.1	3,573	0.00%
2023/04/19	3.1	228.00	0	0.00	229.00	3.1	3,648	0.08%
2023/04/18	0.1	229.31	76	229.98	230.00	-75.9	3,680	-2.06%
2023/04/17	1.2	229.14	0	0.00	230.00	1.2	3,728	0.03%
2023/04/14	2	230.50	4.5	232.17	233.50	-2.5	3,781	-0.07%
2023/04/13	0	0.00	0	229.00	229.50	0	3,762	0.00%
2023/04/12	5	227.50	6.6	227.99	228.00	-1.5	3,757	-0.04%
2023/04/11	1	228.00	1.2	226.96	228.00	-0.2	3,822	-0.01%
2023/04/10	0	223.50	0.1	225.27	224.00	-0.1	3,813	0.00%
2023/04/07	16	223.53	6.6	223.32	223.50	9.4	3,815	0.25%
2023/04/06	4.2	221.43	9	223.90	220.50	-4.8	3,818	-0.13%
2023/03/31	6.2	221.53	21.8	222.08	223.50	-15.6	3,812	-0.41%
2023/03/30	3.1	225.02	2.4	226.46	225.50	0.7	3,779	0.02%
2023/03/29	7.4	227.01	5.8	226.25	228.50	1.6	3,820	0.04%
2023/03/28	12	234.25	2	233.75	233.00	10	3,831	0.26%
2023/03/27	0.4	232.99	0	233.50	233.00	0.4	3,875	0.01%
2023/03/24	5	230.90	10	230.50	232.00	-5	3,946	-0.13%
2023/03/23	2.8	235.83	2	235.75	237.00	0.8	4,007	0.02%
2023/03/22	0.5	232.32	0.1	232.01	234.00	0.4	4,075	0.01%
2023/03/21	2	228.75	2.4	229.73	229.00	-0.4	4,096	-0.01%
2023/03/20	0	0.00	0.2	230.31	231.00	-0.2	4,108	0.00%
2023/03/17	5.1	229.03	0	229.50	230.00	5.1	4,176	0.12%
2023/03/16	3	227.00	3.3	228.05	228.00	-0.3	4,233	-0.01%
2023/03/15	0	0.00	21	230.31	229.50	-21	4,274	-0.49%
2023/03/14	0.2	230.96	4.1	229.91	229.50	-3.9	4,387	-0.09%
2023/03/13	153.2	232.96	3.8	229.43	234.50	149.4	4,432	3.37%	大買/鉅額交易
2023/03/10	213	227.67	2.5	228.20	227.00	210.5	4,479	4.70%	大買/鉅額交易
2023/03/09	8	233.88	5.9	234.68	234.50	2.1	4,549	0.05%
2023/03/08	0.5	232.00	13	232.50	232.50	-12.5	4,662	-0.27%
2023/03/07	38	230.47	0	0.00	232.00	38	4,677	0.81%
2023/03/06	2	228.50	0	227.50	228.00	2	4,672	0.04%
2023/03/03	2.4	226.08	368.9	226.36	226.00	-366.5	4,698	-7.80%	大賣/鉅額交易
2023/03/02	4	227.13	2.9	227.93	226.00	1.1	4,705	0.02%
2023/03/01	52.1	227.97	5.6	227.72	229.00	46.5	4,719	0.99%
2023/02/24	29.5	224.23	523.1	221.60	225.50	-493.5	4,679	-10.55%	大賣/鉅額交易
2023/02/23	16.2	225.70	6.6	227.03	225.00	9.7	4,601	0.21%
2023/02/22	3	227.09	3.3	227.63	228.00	-0.3	4,582	-0.01%
2023/02/21	3	227.84	1.8	229.14	228.50	1.2	4,632	0.03%
2023/02/20	0	231.50	212.1	230.47	231.00	-212.1	4,741	-4.47%	大賣/鉅額交易
2023/02/17	0	231.77	0	0.00	231.50	0	4,878	0.00%
2023/02/16	21.2	231.81	523	232.19	231.50	-501.8	5,111	-9.82%	大賣/鉅額交易
2023/02/15	0.4	234.00	0	0.00	234.50	0.4	5,189	0.01%
2023/02/14	0.3	232.64	511.5	232.74	234.00	-511.2	5,211	-9.81%	大賣/鉅額交易
2023/02/13	51	232.11	4.1	232.12	232.00	47	5,279	0.89%
2023/02/10	3.8	232.77	20.6	232.13	233.00	-16.8	5,374	-0.31%
2023/02/09	5.3	231.88	6.1	231.59	230.50	-0.8	5,448	-0.01%
2023/02/08	58.5	229.35	4.9	229.35	230.50	53.6	5,505	0.97%
2023/02/07	4.2	229.52	27	229.48	227.50	-22.8	5,546	-0.41%
2023/02/06	8	225.31	9.1	225.49	227.50	-1.1	5,624	-0.02%
2023/02/03	3.1	231.85	1	231.51	230.00	2.1	5,683	0.04%
2023/02/02	8.1	231.69	25	231.68	231.00	-16.9	5,802	-0.29%
2023/02/01	2.1	231.09	6.1	234.04	234.50	-3.9	5,861	-0.07%
2023/01/31	5.3	228.70	20	227.05	225.00	-14.7	5,892	-0.25%
2023/01/30	10.2	240.35	9.2	238.97	240.00	1	5,957	0.02%
2023/01/17	25.3	230.34	2	230.00	230.00	23.3	6,103	0.38%
2023/01/16	16.1	231.04	10	230.00	231.50	6.1	6,219	0.10%
2023/01/13	3	225.66	71.1	221.50	222.00	-68.1	6,186	-1.10%
2023/01/12	18	227.89	4	228.48	226.00	14	6,222	0.22%
2023/01/11	2	229.51	505	231.45	229.50	-503	6,197	-8.12%	大賣/鉅額交易
2023/01/10	0	230.50	14.1	231.07	233.00	-14.1	6,169	-0.23%
2023/01/09	53.8	226.21	2.2	227.06	231.00	51.6	6,147	0.84%
2023/01/06	0	221.00	0	0.00	224.00	0	6,105	0.00%
2023/01/05	14.2	221.57	12	225.17	220.00	2.2	6,188	0.04%
2023/01/04	12	220.29	2	221.00	223.00	10	6,173	0.16%
2023/01/03	14	215.00	8.1	214.50	217.00	5.9	6,169	0.10%
2022/12/30	5.1	217.49	9	217.44	217.00	-3.9	6,159	-0.06%
2022/12/29	0.1	210.27	30	211.00	214.00	-29.9	6,147	-0.49%
2022/12/28	7	217.07	2.1	216.50	215.00	4.9	6,115	0.08%
2022/12/27	2.1	218.05	6	219.67	219.50	-4	6,115	-0.06%
2022/12/26	0	216.50	53.1	215.63	215.50	-53	6,104	-0.87%
2022/12/23	0.1	216.05	9	214.50	216.50	-8.9	6,133	-0.15%
2022/12/22	8.1	216.57	2	215.50	215.50	6.1	6,134	0.10%
2022/12/21	40.1	218.57	3	219.67	219.50	37.1	6,135	0.60%
2022/12/20	1	213.52	74.2	215.50	213.50	-73.2	6,070	-1.21%
2022/12/19	63	219.50	4	217.75	218.00	59	6,046	0.98%
2022/12/16	0.1	214.95	1	214.50	214.50	-0.9	6,013	-0.02%
2022/12/15	19.7	217.86	7.6	217.40	219.50	12.2	5,964	0.20%
2022/12/14	36.2	213.44	36	211.44	213.50	0.2	5,875	0.00%
2022/12/13	1	213.00	7	211.21	209.50	-6	5,819	-0.10%
2022/12/09	61.1	212.34	58	211.27	212.50	3.1	5,812	0.05%
2022/12/08	6.2	206.59	50.3	207.36	210.00	-44.1	5,767	-0.76%
2022/12/07	3.3	208.03	9.2	213.58	208.00	-5.8	5,742	-0.10%
2022/12/06	7.1	214.61	6.5	213.71	214.50	0.6	5,700	0.01%
2022/12/05	6	212.00	15	211.27	212.00	-9	5,617	-0.16%
2022/12/02	67.3	210.11	35.3	209.28	211.50	32	5,573	0.57%
2022/12/01	7.2	204.35	23.1	205.08	205.00	-15.9	5,502	-0.29%
2022/11/30	130.8	199.40	51.1	192.04	201.50	79.7	5,393	1.48%	大買/
2022/11/29	44.3	192.40	51	188.70	192.50	-6.7	5,291	-0.13%
2022/11/28	0.1	189.62	8.7	188.94	191.00	-8.6	5,335	-0.16%
2022/11/25	0.4	192.96	3.1	192.52	192.50	-2.7	5,362	-0.05%
2022/11/24	0.2	190.92	52.1	190.50	191.50	-51.9	5,406	-0.96%
2022/11/23	2.4	188.48	15	187.00	188.50	-12.6	5,450	-0.23%
2022/11/22	18	184.50	25	184.46	184.50	-7	5,590	-0.12%
2022/11/21	111	185.73	109	182.64	186.00	2	5,572	0.04%	大買/大賣/
2022/11/18	29	185.48	40.1	185.61	185.50	-11.1	5,499	-0.20%
2022/11/17	13.2	184.47	0.2	184.17	185.50	13.1	5,496	0.24%
2022/11/16	22.4	188.09	17.2	187.78	187.50	5.2	5,437	0.09%
2022/11/15	22.2	193.27	25.4	190.85	195.00	-3.1	5,314	-0.06%
2022/11/14	30	184.43	33.3	188.58	190.00	-3.3	5,173	-0.06%
2022/11/11	16.5	173.11	2	172.75	173.00	14.5	4,939	0.29%
2022/11/10	51	168.57	6	169.67	168.50	45	4,844	0.93%
2022/11/09	39.2	169.73	0	170.00	169.50	39.2	4,807	0.82%
2022/11/08	223	164.45	33	163.55	166.00	190	4,751	4.00%	大買/鉅額交易
2022/11/07	84	159.39	95	157.06	159.50	-11	4,654	-0.24%
2022/11/04	47	157.09	51	151.84	157.50	-4	4,614	-0.09%
2022/11/03	3.5	152.79	6	153.33	154.00	-2.5	4,559	-0.05%
2022/11/02	41	151.55	20	151.70	151.50	21	4,542	0.46%
2022/11/01	12.1	155.24	16.1	154.49	154.50	-4	4,472	-0.09%
2022/10/31	20.1	146.49	12	147.13	149.00	8.1	4,408	0.18%
2022/10/28	0	150.00	32.1	150.20	149.50	-32.1	4,307	-0.75%
2022/10/27	8	149.25	20	147.65	150.00	-12	4,273	-0.28%
2022/10/26	91	142.03	26.7	142.16	143.00	64.3	4,203	1.53%
2022/10/25	93.9	145.55	20	144.70	141.50	73.9	4,013	1.84%
2022/10/24	27.2	160.73	65.1	158.75	157.00	-38	3,771	-1.01%
2022/10/21	2.1	164.03	2	165.50	164.50	0.1	3,647	0.00%
2022/10/20	0.4	167.56	4	168.24	168.50	-3.7	3,622	-0.10%
2022/10/19	16	172.31	2	174.00	172.00	14	3,587	0.39%
2022/10/18	8	174.25	9	175.00	175.00	-1	3,606	-0.03%
2022/10/17	12	171.33	4.5	170.33	172.00	7.5	3,640	0.21%
2022/10/14	0	171.25	1.1	171.97	170.50	-1.1	3,684	-0.03%
2022/10/13	14.3	167.18	3	167.67	165.50	11.3	3,736	0.30%
2022/10/12	4.1	177.22	6	174.83	178.00	-1.9	3,744	-0.05%
2022/10/11	5.3	178.83	3	177.00	176.00	2.3	3,768	0.06%
2022/10/07	8.1	186.51	2	186.50	186.50	6.1	3,775	0.16%
2022/10/06	7	190.00	0	0.00	190.00	7	3,785	0.19%
2022/10/05	0	190.50	1	191.00	190.00	-1	3,825	-0.03%
2022/10/04	0	0.00	6	184.17	186.50	-6	3,820	-0.16%
2022/10/03	2.3	180.36	1	179.00	179.00	1.3	3,825	0.03%
2022/09/30	8	181.95	4	179.50	182.50	4	3,889	0.10%
2022/09/29	2.1	183.28	28.1	183.00	182.50	-26	3,913	-0.66%
2022/09/28	4.1	182.89	10	183.90	181.50	-5.9	3,983	-0.15%
2022/09/27	2	185.98	0	0.00	186.00	2	3,991	0.05%
2022/09/26	14.1	185.49	36	185.50	185.50	-21.9	4,059	-0.54%
2022/09/23	2	193.00	12	195.08	193.00	-10	4,243	-0.24%
2022/09/22	7.1	192.73	5	194.50	192.00	2.1	4,275	0.05%
2022/09/21	1.3	197.40	14	197.29	197.50	-12.8	4,282	-0.30%
2022/09/20	5	197.00	20	196.20	197.50	-15	4,300	-0.35%
2022/09/19	0	197.50	1	198.00	198.50	-1	4,319	-0.02%
2022/09/16	0	0.00	125	197.01	197.00	-125	4,348	-2.87%	大賣/鉅額交易
2022/09/15	1	199.50	3	198.50	199.50	-2	4,336	-0.05%
2022/09/14	11.2	195.55	11	195.32	196.50	0.2	4,370	0.00%
2022/09/13	11	202.00	12	202.92	202.00	-1	4,356	-0.02%
2022/09/12	5	199.60	3.1	199.98	200.00	1.9	4,365	0.04%
2022/09/08	4	191.75	0	0.00	193.50	4	4,377	0.09%
2022/09/07	0.3	188.61	0	0.00	187.50	0.3	4,426	0.01%
2022/09/06	1	192.50	0	193.50	192.50	1	4,433	0.02%
2022/09/05	3.3	190.80	0	0.00	190.00	3.3	4,447	0.07%
2022/09/02	64	189.85	4	190.25	188.50	60	4,427	1.35%
2022/09/01	4.7	193.22	1.2	193.50	193.00	3.5	4,365	0.08%
2022/08/31	15.2	198.34	27	197.94	197.00	-11.8	4,317	-0.27%
2022/08/30	3.4	200.17	1	201.00	200.50	2.4	4,272	0.06%
2022/08/29	33.2	200.70	7.5	199.33	199.00	25.7	4,211	0.61%
2022/08/26	10	219.30	1	220.00	220.00	9	4,053	0.22%
2022/08/25	11	214.82	1	215.00	215.50	10	4,054	0.25%
2022/08/24	20	213.37	159	211.52	212.00	-139	4,085	-3.40%	大賣/鉅額交易
2022/08/23	6	212.92	3	212.50	213.00	3	4,197	0.07%
2022/08/22	9.7	217.64	0	218.00	217.50	9.7	4,231	0.23%
2022/08/19	3.1	219.99	2	218.50	219.00	1.1	4,286	0.02%
2022/08/18	4	220.75	58.1	221.24	222.00	-54.1	4,344	-1.25%
2022/08/17	4	223.25	75.2	223.53	225.00	-71.2	4,365	-1.63%
2022/08/16	5	222.70	3	223.83	224.50	2	4,360	0.05%
2022/08/15	16	226.00	0	0.00	226.00	16	4,379	0.37%
2022/08/12	4	223.00	7	222.43	223.50	-3	4,390	-0.07%
2022/08/11	3.4	219.57	6.1	218.96	218.50	-2.7	4,434	-0.06%
2022/08/10	11.2	220.73	0	0.00	221.00	11.2	4,526	0.25%
2022/08/09	4	221.25	4.2	220.86	220.00	-0.2	4,579	0.00%
2022/08/08	0.5	216.50	1.1	218.23	219.00	-0.6	4,631	-0.01%
2022/08/05	0.1	214.96	4	213.75	216.00	-3.9	4,738	-0.08%
2022/08/04	4.2	204.98	4.2	204.00	204.50	0	4,812	0.00%
2022/08/03	3.4	204.21	2	204.50	203.50	1.4	4,860	0.03%
2022/08/02	0	0.00	1	213.00	213.00	-1	4,917	-0.02%
2022/08/01	4.5	211.89	0	0.00	213.00	4.5	4,891	0.09%
2022/07/29	3.5	210.06	6	209.67	211.50	-2.5	4,887	-0.05%
2022/07/28	1	204.00	2	203.50	204.00	-1	4,848	-0.02%
2022/07/27	15.1	203.30	10	201.60	203.50	5.1	4,840	0.11%
2022/07/26	17	202.50	2.1	203.50	202.50	15	4,841	0.31%
2022/07/25	21	199.00	0.1	200.00	199.00	20.9	4,789	0.44%
2022/07/22	6	199.17	2.3	199.30	201.00	3.7	4,782	0.08%
2022/07/21	2	193.00	7	193.21	197.00	-5	4,763	-0.10%
2022/07/20	28	189.95	51	190.04	191.00	-23	4,751	-0.48%
2022/07/19	59	188.69	4	188.13	187.50	55	4,705	1.17%
2022/07/18	5	187.50	6	188.17	186.50	-1	4,586	-0.02%
2022/07/15	13.1	185.04	37	183.51	185.50	-23.9	4,556	-0.52%
2022/07/14	2.4	191.00	3	190.67	192.50	-0.6	4,501	-0.01%
2022/07/13	1	190.50	2	190.00	190.00	-1	4,479	-0.02%
2022/07/12	4.1	186.02	2	188.00	188.00	2.1	4,433	0.05%
2022/07/11	27	192.35	4.3	192.60	192.00	22.7	4,403	0.52%
2022/07/08	5	192.20	2	193.50	192.50	3	4,387	0.07%
2022/07/07	12	192.79	8	189.63	192.00	4	4,320	0.09%
2022/07/06	1.2	190.72	5	192.50	190.50	-3.9	4,299	-0.09%
2022/07/05	7	190.79	2	190.00	191.00	5	4,257	0.12%
2022/07/04	5	189.10	42	188.85	188.00	-37	4,221	-0.88%
2022/07/01	7.5	194.97	3	195.67	189.00	4.5	4,171	0.11%
2022/06/30	8.1	208.64	4	212.25	208.50	4.1	3,982	0.10%
2022/06/29	0	0.00	1	217.00	217.00	-1	3,968	-0.03%
2022/06/28	70	214.37	16	214.50	214.50	54	3,951	1.37%
2022/06/27	38	212.03	0	0.00	212.50	38	3,931	0.97%
2022/06/24	43	206.30	0	0.00	205.00	43	3,893	1.10%
2022/06/23	4.3	201.64	2.5	200.80	203.00	1.8	3,881	0.05%
2022/06/22	84.1	206.85	8	202.50	202.50	76.1	3,856	1.97%
2022/06/21	1	224.50	0	0.00	224.50	1	3,795	0.03%
2022/06/20	0	219.56	1	217.50	216.00	-1	3,762	-0.03%
2022/06/17	12.3	218.96	2	220.00	218.50	10.3	3,721	0.28%
2022/06/16	2	231.75	24	227.00	227.00	-22	3,682	-0.60%
2022/06/15	20.1	226.78	4	225.88	226.50	16.1	3,657	0.44%
2022/06/14	4.1	216.52	1	217.50	217.50	3.1	3,667	0.08%
2022/06/13	1	221.00	1	221.00	221.00	0	3,692	0.00%
2022/06/10	0	225.33	0	0.00	223.50	0	3,695	0.00%
2022/06/09	0	229.00	0.1	229.50	228.50	-0.1	3,678	0.00%
2022/06/08	39	230.72	35	225.97	231.00	4	3,669	0.11%
2022/06/07	0	223.00	0	0.00	223.00	0	3,673	0.00%
2022/06/06	0	224.00	0	0.00	222.50	0	3,685	0.00%
2022/06/02	13	222.50	21	223.55	222.50	-8	3,741	-0.21%
2022/06/01	2.1	222.02	1	222.50	222.50	1.1	3,777	0.03%
2022/05/31	29	224.41	25	224.59	225.00	4	3,766	0.11%
2022/05/30	5	215.90	1	216.00	215.50	4	3,614	0.11%
2022/05/27	30	208.28	14	208.61	210.00	16	3,562	0.45%
2022/05/26	6	203.50	4.2	204.77	199.00	1.8	3,544	0.05%
2022/05/25	8	204.63	8	203.44	204.50	0	3,542	0.00%
2022/05/24	0	0.00	3	204.50	202.50	-3	3,533	-0.08%
2022/05/23	3	204.83	6	205.08	205.50	-3	3,531	-0.08%
2022/05/20	4	204.88	0	0.00	205.00	4	3,521	0.11%
2022/05/19	13	201.89	10	201.85	204.50	3	3,476	0.09%
2022/05/18	18	206.00	13	206.12	207.00	5	3,413	0.15%
2022/05/17	4.2	194.67	0	0.00	194.50	4.2	3,293	0.13%
2022/05/16	11.2	195.39	37	192.15	193.00	-25.8	3,230	-0.80%
2022/05/13	51.6	193.60	4	194.00	192.50	47.6	3,176	1.50%
2022/05/12	24.1	202.34	122	201.08	199.50	-97.9	3,064	-3.19%	大賣/
2022/05/11	5.5	211.96	304	211.04	212.50	-298.5	2,992	-9.98%	大賣/鉅額交易
2022/05/10	8.2	215.53	8	214.75	215.50	0.2	2,941	0.01%
2022/05/09	1	229.06	8.1	225.51	225.00	-7.1	2,834	-0.25%
2022/05/06	1	235.01	0	0.00	236.50	1	2,866	0.04%
2022/05/05	0.1	243.50	0	246.50	242.00	0.1	2,894	0.00%
2022/05/04	13	243.54	0	0.00	244.00	13	2,889	0.45%
2022/05/03	1	233.50	0	0.00	239.00	1	2,911	0.03%
2022/04/29	1	235.50	0	0.00	236.50	1	2,934	0.03%
2022/04/28	3.3	234.76	1	236.00	236.00	2.3	2,942	0.08%
2022/04/27	3	235.49	1	233.00	234.50	2	2,906	0.07%
2022/04/26	60	237.37	55	235.19	245.00	5	2,883	0.17%
2022/04/25	0.4	238.49	3	238.17	236.50	-2.6	2,859	-0.09%
2022/04/22	1.3	240.86	2	242.00	242.50	-0.7	2,844	-0.02%
2022/04/21	2	246.50	9	247.28	246.50	-7	2,945	-0.24%
2022/04/20	27	244.72	2	242.50	243.50	25	2,951	0.85%
2022/04/18	1	244.01	4	244.50	247.00	-3	2,954	-0.10%
2022/04/15	5.4	247.00	2	246.50	247.00	3.4	2,954	0.11%
2022/04/14	1	253.98	1	253.00	254.00	0	2,959	0.00%
2022/04/13	0	0.00	0	248.50	248.50	0	2,963	0.00%
2022/04/12	3	245.00	0	0.00	245.50	3	2,974	0.10%
2022/04/11	4.1	245.22	51	242.33	242.00	-46.9	2,936	-1.60%
2022/04/07	0	0.00	14	256.79	256.00	-14	2,895	-0.48%
2022/04/06	0	0.00	2	259.72	260.00	-2	2,863	-0.07%
2022/04/01	0	0.00	4	253.00	253.00	-4	2,840	-0.14%
2022/03/31	0	255.00	1	256.00	253.50	-1	2,804	-0.04%
2022/03/30	4	254.00	1	253.50	254.00	3	2,771	0.11%
2022/03/29	0	0.00	3	248.67	251.00	-3	2,750	-0.11%
2022/03/28	2	241.74	0	0.00	242.00	2	2,734	0.07%
2022/03/25	0	249.50	4	249.00	248.00	-4	2,709	-0.15%
2022/03/24	0	252.00	6	251.83	252.50	-6	2,728	-0.22%
2022/03/22	0	0.00	1	250.00	251.00	-1	2,738	-0.04%
2022/03/21	2	246.00	2	248.00	248.50	0	2,746	0.00%
2022/03/18	91	245.34	7	245.86	246.00	84	2,746	3.06%
2022/03/17	4	240.00	8	240.75	241.00	-4	2,705	-0.15%
2022/03/16	27.1	228.78	4	229.00	230.00	23.1	2,639	0.88%
2022/03/15	10.1	233.70	4.1	233.54	233.00	6	2,590	0.23%
2022/03/14	2	240.00	0	0.00	238.50	2	2,565	0.08%
2022/03/11	9	239.50	0	0.00	238.50	9	2,591	0.35%
2022/03/10	10	242.50	4	243.75	244.50	6	2,582	0.23%
2022/03/09	0	235.20	2	234.50	235.00	-2	2,554	-0.08%
2022/03/08	4.1	233.49	299.5	232.15	232.50	-295.4	2,547	-11.59%	大賣/鉅額交易
2022/03/07	5.1	243.80	7	243.79	240.50	-1.9	2,507	-0.08%
2022/03/04	4	251.39	0	0.00	251.00	4	2,550	0.16%
2022/03/03	0	259.00	0	0.00	258.50	0	2,532	0.00%
2022/03/02	0	0.00	1	258.00	258.00	-1	2,546	-0.04%
2022/03/01	6	255.83	8	260.56	260.50	-2	2,552	-0.08%
2022/02/25	9	253.34	1.6	251.91	251.00	7.5	2,518	0.30%
2022/02/24	2	260.50	4	261.00	258.50	-2	2,456	-0.08%
2022/02/23	1	263.00	0.1	264.50	263.00	0.9	2,457	0.04%
2022/02/22	3	257.84	9.4	258.11	259.00	-6.4	2,444	-0.26%
2022/02/21	4	261.38	0	0.00	264.00	4	2,447	0.16%
2022/02/18	4	263.88	3	264.00	263.00	1	2,463	0.04%
2022/02/17	1.1	267.59	3	267.00	267.50	-1.9	2,471	-0.08%
2022/02/16	29.6	270.11	0.1	269.00	269.00	29.5	2,479	1.19%
2022/02/15	2	271.00	4	269.50	269.00	-2	2,477	-0.08%
2022/02/14	3	264.00	8	266.25	266.50	-5	2,459	-0.20%
2022/02/11	0	0.00	6	268.92	272.50	-6	2,522	-0.24%
2022/02/10	0	0.00	13	265.96	269.00	-13	2,503	-0.52%
2022/02/08	0	0.00	14.3	260.59	260.50	-14.3	2,468	-0.58%
2022/02/07	0	0.00	2	251.00	252.00	-2	2,437	-0.08%
2022/01/26	4	251.00	14	250.07	251.50	-10	2,421	-0.41%
2022/01/24	10	245.85	0	0.00	248.00	10	2,437	0.41%
2022/01/21	0.2	252.33	0	0.00	252.50	0.2	2,455	0.01%
2022/01/20	0	0.00	1.4	257.00	257.50	-1.4	2,497	-0.06%
2022/01/19	6	256.50	4	254.50	257.50	2	2,593	0.08%
2022/01/18	0	0.00	1.2	257.00	256.50	-1.2	2,641	-0.05%
2022/01/17	16.1	250.88	7	252.79	252.00	9.1	2,611	0.35%
2022/01/14	22.2	255.95	23	255.13	253.00	-0.8	2,613	-0.03%
2022/01/13	5.1	269.55	2.3	269.83	271.00	2.8	2,563	0.11%
2022/01/12	21	267.36	17	267.32	268.50	4	2,562	0.16%
2022/01/11	3	264.33	0.8	265.50	266.50	2.3	2,560	0.09%
2022/01/10	4	261.63	15	261.40	261.50	-11	2,588	-0.42%
2022/01/07	2	262.50	6	264.50	265.00	-4	2,613	-0.15%
2022/01/06	30	266.25	1	269.50	267.00	29	2,624	1.11%
2022/01/05	11	268.41	0	0.00	268.50	11	2,634	0.42%
2022/01/03	0	0.00	7	269.50	268.00	-7	2,713	-0.26%
2021/12/30	10	268.25	4	266.13	263.50	6	2,759	0.22%
2021/12/29	3	266.50	2	263.50	266.00	1	2,824	0.04%
2021/12/28	2	257.00	13.1	260.28	264.00	-11.1	2,916	-0.38%
2021/12/27	6	255.33	0	0.00	255.50	6	2,926	0.21%
2021/12/24	3	254.33	0	0.00	255.00	3	2,979	0.10%
2021/12/23	0.4	252.00	0	0.00	252.50	0.4	3,031	0.01%
2021/12/22	0	0.00	0	252.00	251.00	0	3,129	0.00%
2021/12/21	4	250.50	0	0.00	250.50	4	3,215	0.12%
2021/12/20	2.1	251.49	10.9	248.92	249.50	-8.8	3,277	-0.27%
2021/12/17	0	0.00	2	254.50	254.50	-2	3,279	-0.06%
2021/12/16	2.4	250.04	3	250.00	251.50	-0.6	3,319	-0.02%
2021/12/15	2	251.00	22.5	250.06	250.50	-20.5	3,475	-0.59%
2021/12/14	1.1	251.00	5	250.70	250.00	-3.9	3,602	-0.11%
2021/12/13	2	257.50	6	259.17	255.50	-4	3,639	-0.11%
2021/12/10	1	256.50	2	256.00	256.50	-1	3,666	-0.03%
2021/12/09	0.2	257.67	6.6	259.12	259.50	-6.4	3,716	-0.17%
2021/12/08	2	262.50	4	261.88	263.50	-2	3,728	-0.05%
2021/12/07	35	258.66	6	254.25	260.00	29	3,755	0.77%
2021/12/06	75	256.97	0	0.00	256.50	75	3,734	2.01%
2021/12/03	16	257.03	2	256.00	255.50	14	3,747	0.37%
2021/12/02	200	251.44	6	250.00	253.50	194	3,750	5.17%	大買/鉅額交易
2021/12/01	10	249.70	0.3	250.50	251.00	9.8	3,773	0.26%
2021/11/30	0.2	245.50	3	247.67	247.00	-2.8	3,776	-0.07%
2021/11/29	7	242.64	10	241.00	242.00	-3	3,714	-0.08%
2021/11/26	0.1	245.00	5.7	245.50	243.00	-5.6	3,725	-0.15%
2021/11/24	0	0.00	1	248.00	246.50	-1	3,781	-0.03%
2021/11/23	1	242.50	4.1	244.78	246.00	-3.1	3,824	-0.08%
2021/11/22	1.1	245.91	3	249.17	246.00	-1.9	3,856	-0.05%
2021/11/19	0	0.00	2	250.00	251.00	-2	3,845	-0.05%
2021/11/18	0.1	256.42	2.3	253.96	253.50	-2.3	3,865	-0.06%
2021/11/17	0.2	252.00	20	250.50	251.00	-19.9	3,890	-0.51%
2021/11/16	8	252.50	3.4	251.62	252.00	4.6	3,946	0.12%
2021/11/15	2	248.00	0	0.00	248.50	2	3,973	0.05%
2021/11/12	3.1	251.69	2	252.00	252.00	1.1	3,980	0.03%
2021/11/11	2.2	258.09	3	257.00	257.50	-0.8	3,977	-0.02%
2021/11/10	9	252.22	3	253.50	251.00	6	3,994	0.15%
2021/11/09	0	0.00	5	260.00	260.50	-5	3,934	-0.13%
2021/11/08	6	260.08	10	260.70	261.50	-4	3,916	-0.10%
2021/11/05	9	264.67	0	0.00	265.00	9	3,930	0.23%
2021/11/04	20.1	261.55	32	259.55	260.50	-11.9	3,976	-0.30%
2021/11/03	1	262.00	17.4	262.07	263.00	-16.4	3,970	-0.41%
2021/11/02	12	272.42	0.1	269.00	269.50	11.9	3,941	0.30%
2021/11/01	0	0.00	17.1	272.76	275.00	-17.1	3,937	-0.43%
2021/10/29	9	260.94	8.6	262.21	266.00	0.4	3,933	0.01%
2021/10/28	1	269.00	1	267.01	268.50	0	3,907	0.00%
2021/10/27	120	262.20	15.1	260.58	270.50	104.9	3,886	2.70%	大買/鉅額交易
2021/10/26	35.7	257.31	7.4	254.91	256.00	28.3	3,841	0.74%
2021/10/25	5	245.50	7	241.50	245.00	-2	3,791	-0.05%
2021/10/22	2	242.00	7	240.86	242.00	-5	3,811	-0.13%
2021/10/21	8	243.44	24.1	242.44	244.00	-16.1	3,820	-0.42%
2021/10/20	126.4	240.24	0.1	239.96	240.50	126.3	3,778	3.34%	大買/鉅額交易
2021/10/19	26	238.23	0	237.50	237.50	26	3,754	0.69%
2021/10/18	20	240.00	1	237.01	234.50	19	3,757	0.51%
2021/10/15	5.4	233.11	0	233.00	233.50	5.4	3,749	0.14%
2021/10/14	1	229.48	7	229.29	229.50	-6	3,758	-0.16%
2021/10/13	2	230.50	3.4	232.12	231.50	-1.4	3,751	-0.04%
2021/10/12	1	230.00	9.1	230.54	234.00	-8.1	3,741	-0.22%
2021/10/08	53	236.60	14	235.93	236.00	39	3,674	1.06%
2021/10/07	8.1	237.00	10	234.05	234.00	-2	3,663	-0.05%
2021/10/06	7.1	226.01	2	227.00	226.50	5.1	3,629	0.14%
2021/10/05	217.6	227.54	33.6	225.72	229.50	184	3,560	5.17%	大買/鉅額交易
2021/10/04	3	236.50	32.1	237.12	235.00	-29.1	3,478	-0.84%
2021/10/01	12	237.13	6	239.17	237.00	6	3,467	0.17%
2021/09/30	24	245.69	17	244.85	246.00	7	3,463	0.20%
2021/09/29	9.2	241.76	26	239.73	240.00	-16.8	3,420	-0.49%
2021/09/28	2.3	244.35	6	243.83	246.00	-3.7	3,350	-0.11%
2021/09/27	6.3	249.34	14	246.86	247.00	-7.8	3,282	-0.24%
2021/09/24	3	253.00	8	252.95	252.00	-5	3,225	-0.16%
2021/09/23	12	254.83	26	254.66	254.00	-14	3,224	-0.43%
2021/09/22	330.5	245.72	111	246.81	249.00	219.4	3,187	6.88%	大買/大賣/鉅額交易
2021/09/17	21.2	258.45	30	258.75	255.50	-8.9	3,037	-0.29%
2021/09/16	9	271.27	48	273.30	268.50	-39	2,934	-1.33%
2021/09/15	7	275.85	8	276.69	277.00	-1	2,905	-0.03%
2021/09/14	13	280.23	17.2	280.18	281.00	-4.2	2,919	-0.14%
2021/09/13	134	272.86	7	272.14	272.00	127	2,904	4.37%	大買/鉅額交易
2021/09/10	20	269.25	1	266.50	266.50	19	2,905	0.66%
2021/09/09	7	264.50	1.7	260.49	264.50	5.3	2,908	0.18%
2021/09/08	0	256.50	9	258.00	259.50	-9	2,933	-0.31%
2021/09/07	6.1	258.51	2.6	259.83	258.00	3.5	2,979	0.12%
2021/09/06	6	250.83	1	248.00	253.50	5	2,971	0.17%
2021/09/03	1.7	256.22	6.6	257.14	256.50	-4.8	2,932	-0.17%
2021/09/02	0	0.00	5	260.62	259.50	-5	2,896	-0.17%
2021/09/01	3	260.17	6.1	261.66	260.50	-3.1	2,859	-0.11%
2021/08/31	10	263.85	0	0.00	266.50	10	2,830	0.35%
2021/08/30	10	264.35	14.1	262.36	266.00	-4.1	2,786	-0.15%
2021/08/27	10	258.70	5	261.80	263.00	5	2,752	0.18%
2021/08/26	2	252.00	6	251.50	254.00	-4	2,699	-0.15%
2021/08/24	2	247.00	3	242.37	247.00	-1	2,668	-0.04%
2021/08/23	15	242.70	2	243.99	243.50	13	2,664	0.49%
2021/08/20	3	234.67	29.8	233.78	233.00	-26.8	2,642	-1.02%
2021/08/19	45	228.37	16	223.94	225.50	29	2,700	1.07%
2021/08/18	20.2	232.53	12.1	229.99	231.00	8.1	2,684	0.30%
2021/08/17	0	0.00	16.1	226.82	226.50	-16.1	2,666	-0.60%
2021/08/16	2	225.00	4	228.75	227.00	-2	2,675	-0.07%
2021/08/13	1	231.00	10	231.65	233.00	-9	2,676	-0.34%
2021/08/12	3	228.17	1	230.00	229.50	2	2,677	0.07%
2021/08/11	26.2	230.67	30	228.75	230.00	-3.8	2,714	-0.14%
2021/08/10	33	228.98	9	228.83	227.50	24	2,750	0.87%
2021/08/09	6.1	219.29	2	217.75	221.00	4.1	2,773	0.15%
2021/08/06	9	218.72	2	219.00	218.00	7	2,805	0.25%
2021/08/05	8.5	220.47	3.3	220.15	218.50	5.3	2,843	0.18%
2021/08/04	7.5	235.80	4.2	236.02	236.00	3.3	2,920	0.11%
2021/08/03	1	232.00	2	236.00	234.00	-1	2,908	-0.03%
2021/08/02	5.1	232.61	2	235.00	237.00	3.1	2,898	0.11%
2021/07/30	27	229.94	32	231.03	231.50	-5	2,857	-0.17%
2021/07/28	8	218.31	1	216.50	218.50	7	2,821	0.25%
2021/07/27	60	222.99	25	227.50	220.00	35	2,841	1.23%
2021/07/26	14.2	225.55	15	225.47	224.00	-0.8	2,818	-0.03%
2021/07/23	2	222.00	3	222.17	222.50	-1	2,819	-0.04%
2021/07/22	5	220.40	0	0.00	219.00	5	2,813	0.18%
2021/07/21	2	216.50	1	217.00	216.50	1	2,799	0.04%
2021/07/20	3	215.00	2	213.50	214.00	1	2,806	0.04%
2021/07/14	0	0.00	2	219.50	216.00	-2	2,839	-0.07%
2021/07/13	0	0.00	17	215.12	216.00	-17	2,841	-0.60%
2021/07/12	1	211.00	6	211.50	211.00	-5	2,854	-0.18%
2021/07/09	0	208.00	2	208.00	208.50	-2	2,865	-0.07%
2021/07/06	0	0.00	1	207.00	208.50	-1	2,845	-0.04%
2021/07/02	1	201.02	0	0.00	201.50	1	2,844	0.04%
2021/07/01	2	200.50	0	0.00	201.00	2	2,838	0.07%
2021/06/30	0.1	203.00	0.1	203.00	202.50	0	2,836	0.00%
2021/06/25	0	0.00	2	208.25	207.00	-2	2,854	-0.07%
2021/06/24	1	205.50	12	209.33	210.00	-11	2,848	-0.39%
2021/06/23	0	0.00	2	206.00	205.50	-2	2,868	-0.07%
2021/06/22	0	0.00	28	201.50	201.50	-28	2,813	-1.00%
2021/06/18	3	200.17	0	0.00	200.50	3	2,756	0.11%
2021/06/17	0	0.00	1	197.50	200.50	-1	2,733	-0.04%
2021/06/16	2	200.01	0	0.00	200.00	2	2,765	0.07%
2021/06/15	0	206.50	0	0.00	207.50	0	2,735	0.00%
2021/06/09	0	0.00	1	202.00	203.00	-1	2,867	-0.03%
2021/06/08	1	204.00	0	0.00	204.00	1	2,930	0.03%
2021/06/02	14	204.68	0.2	205.50	205.00	13.9	3,119	0.44%
2021/05/31	0	0.00	0	210.00	208.50	0	3,177	0.00%
2021/05/27	0	0.00	2	212.50	212.50	-2	3,200	-0.06%
2021/05/26	0	0.00	0.1	205.00	205.50	-0.1	3,171	0.00%
2021/05/25	1.2	205.00	2.1	204.52	204.00	-0.9	3,210	-0.03%
2021/05/24	1	206.98	4	207.00	209.00	-3	3,225	-0.09%
2021/05/21	1	205.00	1	202.00	205.50	0	3,272	0.00%
2021/05/20	0	0.00	6	201.17	202.00	-6	3,300	-0.18%
2021/05/19	6	199.25	2	202.25	201.50	4	3,320	0.12%
2021/05/18	1	195.00	3	195.83	197.00	-2	3,312	-0.06%
2021/05/17	3.2	185.09	7	187.14	187.00	-3.8	3,341	-0.11%
2021/05/14	2	191.00	4	195.00	195.50	-2	3,290	-0.06%
2021/05/13	0	0.00	0	186.50	186.00	0	3,255	0.00%
2021/05/12	11.2	188.65	25	187.60	188.00	-13.8	3,211	-0.43%
2021/05/11	3	199.67	3	200.33	200.00	0	3,143	0.00%
2021/05/10	1.1	203.45	0	0.00	203.50	1.1	3,173	0.03%
2021/05/07	1	202.00	0	0.00	203.50	1	3,218	0.03%
2021/05/06	2	199.75	0	0.00	200.00	2	3,268	0.06%
2021/05/05	0	0.00	2	199.25	198.00	-2	3,279	-0.06%
2021/05/04	1	197.00	2.1	197.19	197.50	-1.1	3,318	-0.03%
2021/04/28	0	0.00	1	200.00	201.00	-1	3,293	-0.03%
2021/04/27	0	0.00	2	202.00	202.00	-2	3,340	-0.06%
2021/04/26	2.1	199.77	4.1	201.30	203.00	-2.1	3,364	-0.06%
2021/04/23	1	203.00	4	203.38	204.00	-3	3,348	-0.09%
2021/04/22	2	201.50	0	0.00	200.50	2	3,343	0.06%
2021/04/21	4	200.25	1	199.00	199.50	3	3,344	0.09%
2021/04/20	1	204.00	2	203.50	204.00	-1	3,345	-0.03%
2021/04/19	2	205.00	5	205.00	205.50	-3	3,349	-0.09%
2021/04/16	1	207.00	3	209.33	210.00	-2	3,339	-0.06%
2021/04/15	0	0.00	13	206.54	209.50	-13	3,312	-0.39%
2021/04/14	0	0.00	10	204.60	204.50	-10	3,315	-0.30%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	1.2	202.88	0	0.00	202.50	1.2	3,328	0.04%
2021/04/08	0	198.00	1	197.00	198.00	-1	3,323	-0.03%
2021/04/07	0	0.00	0.1	198.50	199.00	-0.1	3,311	0.00%
2021/04/06	0.2	199.00	2	199.50	199.50	-1.8	3,322	-0.05%
2021/04/01	0	0.00	1	196.00	197.00	-1	3,324	-0.03%
2021/03/31	1	197.50	1.6	197.00	197.00	-0.6	3,311	-0.02%
2021/03/30	65	198.65	1	196.50	199.50	64	3,300	1.94%
2021/03/26	8	189.75	2	191.50	191.50	6	3,253	0.18%
2021/03/25	1	184.00	0	0.00	184.00	1	3,226	0.03%
2021/03/24	0	0.00	3	184.00	184.50	-3	3,274	-0.09%
2021/03/23	10	184.50	10.4	183.26	183.00	-0.4	3,349	-0.01%
2021/03/22	1	182.50	2	183.00	183.00	-1	3,407	-0.03%
2021/03/19	1	186.00	93.3	186.15	187.00	-92.3	3,450	-2.67%
2021/03/18	0	190.50	10	192.20	190.50	-10	3,397	-0.29%
2021/03/17	0	0.00	1	191.00	191.00	-1	3,375	-0.03%
2021/03/16	18.1	192.94	207	191.58	191.50	-188.9	3,358	-5.63%	大賣/鉅額交易
2021/03/15	92	185.52	60.4	186.67	187.50	31.6	3,283	0.96%
2021/03/12	14	182.71	13	188.54	182.50	1	3,274	0.03%
2021/03/11	2.6	187.24	138.2	185.68	190.00	-135.6	3,243	-4.18%	大賣/鉅額交易
2021/03/10	0	0.00	1.4	175.93	177.00	-1.4	3,150	-0.04%
2021/03/09	1	171.50	11	173.95	173.50	-10	3,180	-0.31%
2021/03/08	0	0.00	72.1	170.87	170.50	-72.1	3,188	-2.26%
2021/03/05	7.1	169.57	5	169.00	170.00	2.1	3,183	0.07%
2021/03/04	78	172.19	0	0.00	172.00	78	3,274	2.38%
2021/03/03	0	0.00	1	172.50	174.50	-1	3,253	-0.03%
2021/03/02	11	170.64	0	0.00	170.00	11	3,271	0.34%
2021/02/26	7.5	172.23	0	0.00	172.00	7.5	3,289	0.23%
2021/02/25	0	0.00	77	181.01	180.50	-77	3,211	-2.40%
2021/02/24	0	0.00	21	177.93	176.50	-21	3,174	-0.66%
2021/02/23	2	176.00	17	174.41	175.50	-15	3,173	-0.47%
2021/02/22	1	172.00	3	172.50	170.50	-2	3,131	-0.06%
2021/02/19	1	175.00	1.8	174.56	174.50	-0.8	3,113	-0.03%
2021/02/18	2	174.50	5	174.00	173.50	-3	3,103	-0.10%
2021/02/17	0.2	170.00	15	172.80	172.50	-14.8	3,111	-0.48%
2021/02/04	0	0.00	5	163.20	164.00	-5	3,084	-0.16%
2021/02/03	5	161.50	1	161.00	162.50	4	3,148	0.13%
2021/02/02	2	163.25	5.1	163.17	163.00	-3.1	3,212	-0.10%
2021/02/01	0.6	159.00	4.2	151.53	158.00	-3.6	3,256	-0.11%
2021/01/29	72	155.55	4	156.25	155.00	68	3,225	2.11%
2021/01/28	5.1	158.31	1	160.50	159.50	4.1	3,181	0.13%
2021/01/27	21	162.76	1	162.00	161.00	20	3,165	0.63%
2021/01/26	5	164.30	0	0.00	162.50	5	3,166	0.16%
2021/01/25	4	167.88	1	167.50	169.00	3	3,146	0.10%
2021/01/22	0	0.00	4	166.50	168.00	-4	3,163	-0.13%
2021/01/21	1	167.00	0.2	167.50	166.50	0.8	3,161	0.03%
2021/01/20	0	0.00	10	168.50	168.00	-10	3,168	-0.32%
2021/01/19	5	168.00	0	0.00	168.50	5	3,126	0.16%
2021/01/18	1	167.00	0	0.00	168.50	1	3,139	0.03%
2021/01/15	100	171.75	0	0.00	170.00	100	3,263	3.06%
2021/01/14	2	174.24	2	174.00	172.50	0	3,253	0.00%
2021/01/13	2	171.25	11	171.45	172.00	-9	3,264	-0.28%
2021/01/12	1	168.00	2.1	166.06	168.00	-1.1	3,258	-0.03%
2021/01/11	0	0.00	0	169.00	170.00	0	3,275	0.00%
2021/01/08	0	0.00	42	170.24	170.00	-42	3,291	-1.28%
2021/01/07	1	169.00	4.3	168.03	169.00	-3.3	3,297	-0.10%
2021/01/06	2	166.00	212.1	166.12	165.50	-210.1	3,312	-6.34%	大賣/鉅額交易
2021/01/05	1.4	166.13	5	165.80	166.00	-3.6	3,283	-0.11%
2021/01/04	4	168.88	0	0.00	167.50	4	3,328	0.12%
2020/12/31	24	168.02	27	169.44	168.00	-3	3,340	-0.09%
2020/12/30	3	165.67	15	166.83	167.00	-12	3,336	-0.36%
2020/12/29	0	0.00	8	165.50	165.50	-8	3,378	-0.24%
2020/12/28	2	160.00	1	163.50	162.50	1	3,388	0.03%
2020/12/25	0	0.00	1	160.00	160.00	-1	3,397	-0.03%
2020/12/23	2	160.50	3	160.00	159.50	-1	3,406	-0.03%
2020/12/22	1	161.50	0	0.00	162.50	1	3,417	0.03%
2020/12/21	23	165.65	4	165.13	166.00	19	3,468	0.55%
2020/12/18	27.3	162.63	3	162.33	164.00	24.3	3,452	0.70%
2020/12/17	14	164.82	2	165.25	165.00	12	3,448	0.35%
2020/12/16	1	157.50	19	160.08	163.00	-18	3,394	-0.53%
2020/12/15	11	157.05	0	0.00	158.00	11	3,358	0.33%
2020/12/14	1	152.50	4	152.00	152.00	-3	3,308	-0.09%
2020/12/11	2	155.75	0	0.00	155.00	2	3,331	0.06%
2020/12/10	1	155.01	0.5	155.50	155.00	0.5	3,325	0.01%
2020/12/09	0.1	156.50	0	0.00	156.50	0.1	3,328	0.00%
2020/12/08	5.3	155.62	30	155.58	156.50	-24.7	3,334	-0.74%
2020/12/07	3.1	157.84	4	157.75	158.50	-0.9	3,319	-0.03%
2020/12/04	1	158.50	4	159.25	159.00	-3	3,319	-0.09%
2020/12/03	4	159.00	63	157.31	158.00	-59	3,312	-1.78%
2020/12/01	62	158.97	1	159.50	159.50	61	3,270	1.86%
2020/11/30	5.2	157.50	50	158.50	156.00	-44.8	3,307	-1.35%
2020/11/27	50	160.50	0	0.00	160.50	50	3,218	1.55%
2020/11/26	6	161.83	0	0.00	162.50	6	3,235	0.19%
2020/11/25	3	161.17	3	159.84	159.50	0	3,236	0.00%
2020/11/23	4	166.00	0	165.50	166.00	4	3,218	0.12%
2020/11/20	3	163.50	15	163.23	163.00	-12	3,194	-0.38%
2020/11/19	0	0.00	19.1	166.10	166.00	-19.1	3,192	-0.60%
2020/11/18	3	165.17	0	0.00	166.00	3	3,181	0.09%
2020/11/17	0	166.00	5	164.70	167.50	-5	3,186	-0.16%
2020/11/16	2	163.00	2	162.74	163.00	0	3,264	0.00%
2020/11/13	2	158.75	1	158.00	159.00	1	3,280	0.03%
2020/11/12	0.1	160.00	3	161.00	161.00	-2.9	3,297	-0.09%
2020/11/11	0.1	160.58	31.4	160.67	161.50	-31.2	3,331	-0.94%
2020/11/10	51	158.77	135.5	158.53	159.00	-84.5	3,315	-2.55%	大賣/
2020/11/09	39	153.50	2	152.00	154.50	37	3,515	1.05%
2020/11/06	0	0.00	5.1	149.09	150.00	-5.1	3,446	-0.15%
2020/11/05	5	149.00	16	147.47	147.50	-11	3,442	-0.32%
2020/11/04	10	147.00	69	146.32	147.00	-59	3,437	-1.72%
2020/11/03	58	143.24	13	142.42	144.00	45	3,413	1.32%
2020/11/02	19	140.76	71	141.08	141.00	-52	3,420	-1.52%
2020/10/30	2	138.75	3	138.67	138.50	-1	3,418	-0.03%
2020/10/29	5	139.20	23	139.63	139.50	-18	3,425	-0.53%
2020/10/28	17	140.59	114	140.47	140.00	-97	3,451	-2.81%	大賣/
2020/10/27	45.2	142.82	3	143.32	143.50	42.2	3,432	1.23%
2020/10/26	146	144.67	120	144.36	145.00	26	3,428	0.76%	大買/大賣/
2020/10/23	30	142.93	16	142.22	144.00	14	3,429	0.41%
2020/10/22	2	137.50	14	137.61	138.00	-12	3,337	-0.36%
2020/10/21	8	139.31	7	138.93	139.00	1	3,357	0.03%
2020/10/20	8	138.13	5	138.10	139.00	3	3,351	0.09%
2020/10/19	2	136.75	9	136.17	137.50	-7	3,328	-0.21%
2020/10/16	6	136.83	5	136.10	135.50	1	3,302	0.03%
2020/10/15	6	135.42	2	134.50	135.00	4	3,290	0.12%
2020/10/14	2	135.25	0	0.00	135.00	2	3,273	0.06%
2020/10/13	3	134.50	18	134.50	134.50	-15	3,273	-0.46%
2020/10/12	9	136.56	5	135.80	137.00	4	3,296	0.12%
2020/10/08	1	134.50	3	135.00	135.00	-2	3,276	-0.06%
2020/10/07	0	0.00	18.1	133.72	133.50	-18.1	3,285	-0.55%
2020/10/06	14	134.43	6	133.50	134.00	8	3,288	0.24%
2020/10/05	6	132.00	18.1	131.28	131.50	-12.1	3,281	-0.37%
2020/09/30	4	131.38	4	130.25	131.00	0	3,272	0.00%
2020/09/29	1	130.00	3	129.33	129.50	-2	3,270	-0.06%
2020/09/28	1	128.50	1	127.00	128.50	0	3,307	0.00%
2020/09/25	3	127.83	1	128.00	126.50	2	3,337	0.06%
2020/09/24	12	126.08	0	0.00	126.00	12	3,338	0.36%
2020/09/23	3	130.50	1	129.50	130.50	2	3,328	0.06%
2020/09/22	5	131.30	17	131.47	130.50	-12	3,371	-0.36%
2020/09/21	12	134.17	26.4	133.94	135.00	-14.4	3,392	-0.43%
2020/09/18	12	132.88	0	0.00	133.50	12	3,455	0.35%
2020/09/17	2	131.51	36	132.53	132.00	-34	3,453	-0.98%
2020/09/16	19	133.37	4.1	133.14	134.00	14.9	3,542	0.42%
2020/09/15	1	130.00	2	129.25	130.00	-1	3,574	-0.03%
2020/09/14	0	0.00	11	128.82	130.00	-11	3,618	-0.31%
2020/09/11	7	129.71	2	130.00	130.00	5	3,641	0.14%
2020/09/10	6	129.17	6	129.83	129.00	0	3,660	0.00%
2020/09/09	6	130.33	12	129.21	130.50	-6	3,692	-0.16%
2020/09/08	15	131.80	14	131.14	132.00	1	3,712	0.03%
2020/09/07	21	130.83	20.4	129.89	130.50	0.6	3,771	0.02%
2020/09/04	15	129.33	31	129.03	129.00	-16	3,861	-0.41%
2020/09/03	47	132.16	13	131.50	131.50	34	3,906	0.87%
2020/09/02	14	128.75	0	0.00	129.00	14	3,895	0.36%
2020/09/01	2.1	127.27	63	127.47	127.50	-61	3,896	-1.56%
2020/08/31	1	129.50	13	131.81	129.50	-12	3,876	-0.31%
2020/08/28	6	132.00	0	0.00	132.50	6	3,910	0.15%
2020/08/27	0	0.00	1	132.50	134.00	-1	3,947	-0.03%
2020/08/26	0	135.00	8	134.81	135.00	-8	3,949	-0.20%
2020/08/25	17	134.88	4.2	135.12	135.50	12.8	3,992	0.32%
2020/08/24	60	133.00	5	132.90	132.50	55	4,025	1.37%
2020/08/21	12	133.83	6	134.33	134.00	6	4,066	0.15%
2020/08/20	11	131.27	14	134.00	132.50	-3	4,057	-0.07%
2020/08/19	10	137.70	216	136.36	138.00	-206	4,010	-5.14%	大賣/鉅額交易
2020/08/18	10	138.15	33	136.91	135.00	-23	4,015	-0.57%
2020/08/17	29	134.55	30.4	134.52	136.00	-1.4	3,968	-0.04%
2020/08/14	14	132.00	86	131.73	132.00	-72	3,941	-1.83%
2020/08/13	144	132.57	25	131.86	132.50	119	3,878	3.07%	大買/鉅額交易
2020/08/12	9	124.00	17	123.35	124.00	-8	3,659	-0.22%
2020/08/11	15	124.07	12	124.67	124.00	3	3,675	0.08%
2020/08/10	19	124.71	5	125.30	124.00	14	3,703	0.38%
2020/08/07	7.7	124.44	0	124.50	124.00	7.6	3,759	0.20%
2020/08/06	2.8	125.15	6	125.00	125.50	-3.2	3,797	-0.08%
2020/08/05	6	124.50	19	124.34	125.50	-13	3,807	-0.34%
2020/08/04	59	123.28	4.1	122.03	123.50	54.9	3,846	1.43%
2020/08/03	5.7	121.24	0	0.00	121.00	5.7	3,850	0.15%
2020/07/31	3.2	123.81	48	123.18	122.50	-44.8	3,856	-1.16%
2020/07/30	2	124.02	28	123.36	124.50	-26	3,937	-0.66%
2020/07/29	28	124.11	0	0.00	124.50	28	4,001	0.70%
2020/07/28	4	121.88	493	121.22	121.50	-489	4,097	-11.93%	大賣/鉅額交易
2020/07/27	3.1	124.14	6	123.25	123.00	-2.9	4,199	-0.07%
2020/07/24	8.4	125.49	4	124.25	123.00	4.4	4,329	0.10%
2020/07/23	0	0.00	2	124.75	125.00	-2	4,354	-0.05%
2020/07/22	0	127.00	12	125.58	126.00	-12	4,390	-0.27%
2020/07/21	21	125.74	8.1	125.14	126.00	12.9	4,420	0.29%
2020/07/20	15.1	124.07	16	123.53	124.00	-0.9	4,438	-0.02%
2020/07/17	5	125.00	15	123.73	123.00	-10	4,487	-0.22%
2020/07/16	20	125.18	1	125.47	123.50	19	4,555	0.42%
2020/07/15	3	123.83	14.1	123.50	123.50	-11.1	4,552	-0.24%
2020/07/14	3	123.33	2	124.00	123.50	1	4,603	0.02%
2020/07/13	3	126.00	1	125.50	125.50	2	4,666	0.04%
2020/07/10	5	124.80	0	0.00	125.00	5	4,750	0.11%
2020/07/09	1	128.50	9	128.22	127.50	-8	4,786	-0.17%
2020/07/08	2	128.25	9	127.89	128.00	-7	4,801	-0.15%
2020/07/07	6	128.25	19	128.79	128.50	-13	4,833	-0.27%
2020/07/06	17	128.62	13	128.85	129.00	4	4,848	0.08%
2020/07/03	9	127.11	17	127.09	127.00	-8	4,884	-0.16%
2020/07/02	19	127.55	12	127.04	126.50	7	5,019	0.14%
2020/07/01	15	126.43	20	125.60	126.00	-5	5,153	-0.10%
2020/06/30	8	122.50	49	123.64	125.00	-41	5,173	-0.79%
2020/06/29	14	119.00	4	118.00	120.00	10	5,268	0.19%
2020/06/24	8.1	119.45	12	119.33	119.00	-3.9	5,266	-0.07%
2020/06/23	18.3	119.13	73	119.39	118.50	-54.7	5,380	-1.02%
2020/06/22	84	127.67	15	127.90	128.00	69	5,436	1.27%
2020/06/19	7	127.71	18	127.06	127.00	-11	5,512	-0.20%
2020/06/18	0	0.00	6	127.92	128.00	-6	5,555	-0.11%
2020/06/17	6	127.92	18	126.94	127.00	-12	5,633	-0.21%
2020/06/16	29	126.47	1	124.00	127.50	28	5,825	0.48%
2020/06/15	1	124.50	11	123.00	123.00	-10	5,958	-0.17%
2020/06/12	5	124.10	42	123.49	124.00	-37	6,072	-0.61%
2020/06/11	10	126.50	22	127.20	125.00	-12	6,227	-0.19%
2020/06/10	17	127.88	11	126.95	129.50	6	6,254	0.10%
2020/06/09	14	125.86	6	125.50	126.00	8	6,416	0.12%
2020/06/08	7	124.36	12	124.46	124.50	-5	6,524	-0.08%
2020/06/05	0	0.00	1	123.50	123.50	-1	6,601	-0.02%
2020/06/04	18	123.47	3	122.67	124.00	15	6,728	0.22%
2020/06/03	2	121.75	2	120.50	122.50	0	6,836	0.00%
2020/06/02	11	119.27	0	0.00	119.00	11	6,832	0.16%
2020/06/01	2	119.25	6.1	119.16	119.00	-4.1	6,875	-0.06%
2020/05/29	8	116.50	0	0.00	116.50	8	6,893	0.12%
2020/05/28	0	0.00	10	116.00	116.50	-10	6,896	-0.15%
2020/05/27	1	117.50	0	0.00	116.00	1	6,959	0.01%
2020/05/26	87	117.98	5.1	118.00	117.50	81.9	7,010	1.17%
2020/05/25	3	114.67	0	0.00	115.50	3	7,026	0.04%
2020/05/22	5	111.90	2	112.00	111.50	3	7,068	0.04%
2020/05/21	0.2	114.50	0	0.00	114.00	0.2	7,179	0.00%
2020/05/19	1	113.50	0	0.00	113.00	1	7,255	0.01%
2020/05/15	10	111.50	0	112.50	112.50	10	7,235	0.14%
2020/05/13	1	113.50	0	0.00	116.50	1	7,177	0.01%
2020/05/12	156	115.52	0	0.00	116.00	156	7,170	2.18%	大買/鉅額交易
2020/05/11	14	116.29	10	116.25	116.50	4	7,181	0.06%
2020/05/08	20	113.50	2	113.00	113.00	18	7,139	0.25%
2020/05/07	1	112.50	1	113.00	113.00	0	7,166	0.00%
2020/05/06	536	113.06	12.5	110.04	113.00	523.5	7,168	7.30%	大買/鉅額交易
2020/05/05	2	110.50	3.1	110.35	110.50	-1.1	7,117	-0.02%
2020/05/04	11	109.36	28.3	109.28	108.50	-17.3	7,114	-0.24%
2020/04/30	28	113.88	1	114.00	114.50	27	7,042	0.38%
2020/04/29	33	109.61	29	107.55	111.00	4	7,007	0.06%
2020/04/28	20	102.50	3	102.33	103.00	17	6,941	0.24%
2020/04/27	0	0.00	0.1	102.00	101.00	-0.1	7,087	0.00%
2020/04/24	3.5	98.87	1	99.10	98.70	2.5	7,050	0.04%
2020/04/23	1	97.60	2	97.90	97.90	-1	7,029	-0.01%
2020/04/22	10	95.30	1	95.70	97.00	9	7,014	0.13%
2020/04/21	2	98.10	2	96.50	96.50	0	6,999	0.00%
2020/04/20	1	100.50	1	100.50	101.00	0	6,969	0.00%
2020/04/17	2	100.60	11	101.09	99.50	-9	7,004	-0.13%
2020/04/16	15	99.39	1	100.00	99.60	14	6,949	0.20%
2020/04/15	50	101.36	3	101.17	102.00	47	6,873	0.68%
2020/04/14	5	98.12	7	97.49	100.00	-2	6,809	-0.03%
2020/04/13	3	96.43	3	96.40	96.40	0	6,800	0.00%
2020/04/10	0	0.00	14	97.96	98.20	-14	6,811	-0.21%
2020/04/09	2	96.35	1	95.50	96.30	1	6,777	0.01%
2020/04/08	3	95.30	0	0.00	96.10	3	6,736	0.04%
2020/04/07	1.2	94.55	3	94.00	94.50	-1.8	6,668	-0.03%
2020/04/06	12.1	90.18	15	90.90	91.10	-2.9	6,521	-0.04%
2020/04/01	20.2	92.45	0	0.00	92.30	20.2	6,325	0.32%
2020/03/31	28	93.73	54	92.81	91.50	-26	6,251	-0.42%
2020/03/30	13	91.48	1	93.20	93.70	12	6,077	0.20%
2020/03/27	2	98.30	33	100.08	96.70	-31	5,988	-0.52%
2020/03/26	30.7	95.48	15	92.58	96.50	15.7	5,863	0.27%
2020/03/25	11	92.77	11.1	92.35	91.00	-0.1	5,743	0.00%
2020/03/24	26	87.68	11	86.96	87.10	15	5,610	0.27%
2020/03/23	155	80.13	89	78.98	80.10	66	5,544	1.19%	大買/
2020/03/20	332	84.22	3	83.83	85.40	329	5,502	5.98%	大買/鉅額交易
2020/03/19	57	77.79	342.3	77.82	77.70	-285.3	5,338	-5.34%	大賣/鉅額交易
2020/03/18	15	86.58	1	86.50	86.30	14	5,231	0.27%
2020/03/17	105	88.60	71	87.89	87.30	34	5,135	0.66%	大買/
2020/03/16	39.1	94.81	28	94.57	94.00	11.1	4,963	0.22%
2020/03/13	56.2	93.78	12	92.68	97.40	44.2	4,887	0.90%
2020/03/12	61.2	101.55	0.5	102.00	101.50	60.7	4,685	1.29%
2020/03/11	15	108.27	4	106.88	106.00	11	4,593	0.24%
2020/03/10	51.1	104.26	16	104.59	106.00	35.1	4,500	0.78%
2020/03/09	67	107.87	126	108.10	107.00	-59	4,402	-1.34%	大賣/
2020/03/06	1.1	115.05	0	0.00	114.50	1.1	4,245	0.03%
2020/03/05	10.1	117.01	1	117.00	118.00	9.1	4,171	0.22%
2020/03/04	45.2	114.15	5	114.50	114.50	40.2	4,121	0.98%
2020/03/03	13	116.46	0	0.00	116.00	13	4,067	0.32%
2020/03/02	27.1	113.12	14	111.89	114.00	13.1	4,023	0.33%
2020/02/27	14	115.89	5	115.00	115.00	9	3,995	0.23%
2020/02/26	13.3	117.06	64	117.27	117.00	-50.7	3,929	-1.29%
2020/02/25	8	117.63	0	0.00	118.00	8	3,857	0.21%
2020/02/24	91	120.30	0	0.00	120.00	91	3,764	2.42%
2020/02/21	19.2	124.46	0	0.00	124.50	19.2	3,624	0.53%
2020/02/20	9	125.72	7	124.86	124.50	2	3,630	0.06%
2020/02/19	12	128.00	5	128.40	128.00	7	3,545	0.20%
2020/02/18	186	128.75	9	128.11	128.00	177	3,529	5.01%	大買/鉅額交易
2020/02/17	2	126.25	24	126.17	128.50	-22	3,508	-0.63%
2020/02/14	13	125.08	0	0.00	125.50	13	3,483	0.37%
2020/02/13	25	126.42	0	0.00	126.00	25	3,482	0.72%
2020/02/12	9	125.67	2	126.50	126.00	7	3,498	0.20%
2020/02/11	42.1	126.00	34	125.96	126.00	8.1	3,489	0.23%
2020/02/10	35	124.54	7	124.93	126.00	28	3,469	0.81%
2020/02/07	12	127.08	34	126.68	126.50	-22	3,408	-0.65%
2020/02/06	2	132.00	0	0.00	132.00	2	3,358	0.06%
2020/02/05	4	128.50	20	130.00	129.50	-16	3,341	-0.48%
2020/02/04	42	127.67	1	128.00	128.00	41	3,281	1.25%
2020/02/03	127	121.98	16	122.22	122.50	111	3,236	3.43%	大買/鉅額交易
2020/01/31	21	128.10	121	126.34	127.00	-100	3,133	-3.19%	大賣/
2020/01/30	22.3	128.70	0	0.00	128.50	22.3	3,061	0.73%
2020/01/20	11	142.41	0	0.00	142.50	11	2,868	0.38%
2020/01/17	10	142.30	0.1	142.50	142.50	9.9	2,906	0.34%
2020/01/16	0	0.00	9	143.00	143.00	-9	2,932	-0.31%
2020/01/15	2	142.50	13	142.46	142.50	-11	2,957	-0.37%
2020/01/14	1	141.50	26	141.65	142.50	-25	3,019	-0.83%
2020/01/13	0	0.00	2	139.76	140.00	-2	2,960	-0.07%
2020/01/06	5	135.00	0	0.00	135.00	5	2,924	0.17%
2020/01/03	3	136.50	0	0.00	136.50	3	2,916	0.10%
2020/01/02	5	138.00	0	0.00	137.50	5	2,910	0.17%
2019/12/31	10	138.50	6	138.33	138.00	4	2,892	0.14%
2019/12/30	10	140.50	8.3	140.50	140.50	1.7	2,873	0.06%
2019/12/27	0	0.00	5	139.50	139.50	-5	2,877	-0.17%
2019/12/26	20	138.50	0	0.00	138.50	20	2,881	0.69%
2019/12/25	0	0.00	23	138.07	138.50	-23	2,919	-0.79%
2019/12/24	0	0.00	4.1	138.50	138.50	-4.1	2,933	-0.14%
2019/12/20	8	139.50	33	138.14	139.50	-25	2,957	-0.85%
2019/12/19	1	138.00	5	137.50	138.50	-4	2,942	-0.14%
2019/12/18	2	138.50	7	138.93	137.50	-5	2,927	-0.17%
2019/12/17	1	139.00	0	0.00	140.00	1	2,923	0.03%
2019/12/16	25	137.80	1	138.00	138.00	24	2,874	0.84%
2019/12/13	14	136.07	1	136.00	135.00	13	2,833	0.46%
2019/12/12	25	135.70	1	136.00	135.00	24	2,808	0.85%
2019/12/09	2	134.50	0	0.00	134.50	2	2,720	0.07%
2019/12/06	78	134.21	0	0.00	134.00	78	2,737	2.85%
2019/12/05	21	134.71	0	0.00	135.50	21	2,688	0.78%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/12/02	0	0.00	28	137.50	136.00	-28	2,652	-1.06%
2019/11/29	5	138.20	2	137.00	136.50	3	2,667	0.11%
2019/11/27	1	139.50	6	139.75	139.50	-5	2,736	-0.18%
2019/11/26	18	139.00	0	0.00	139.00	18	2,730	0.66%
2019/11/25	0	0.00	44	140.55	141.50	-44	2,641	-1.67%
2019/11/20	1	144.00	1	142.50	143.50	0	2,675	0.00%
2019/11/19	3	143.50	44	143.91	144.00	-41	2,678	-1.53%
2019/11/18	4	141.00	27	141.78	142.00	-23	2,635	-0.87%
2019/11/15	0	0.00	3	140.50	140.00	-3	2,635	-0.11%
2019/11/13	2	139.00	0	0.00	138.50	2	2,662	0.08%
2019/11/11	4	140.25	87	141.07	141.00	-83	2,757	-3.01%
2019/11/08	3	139.33	3	139.50	140.50	0	2,742	0.00%
2019/11/07	2	138.00	11	138.36	138.50	-9	2,731	-0.33%
2019/11/06	5	137.00	3.1	139.00	139.00	1.9	2,741	0.07%
2019/11/05	1	138.00	1.2	139.00	139.00	-0.2	2,762	-0.01%
2019/11/04	4	139.13	8	139.50	140.00	-4	2,796	-0.14%
2019/10/31	0	0.00	1	137.50	137.50	-1	2,961	-0.03%
2019/10/28	40	134.50	1	135.00	135.00	39	3,053	1.28%
2019/10/25	6	134.50	11	135.00	134.50	-5	3,073	-0.16%
2019/10/24	2	138.25	197	138.07	138.50	-195	3,048	-6.40%	大賣/鉅額交易
2019/10/23	2	137.75	33	138.14	137.50	-31	3,039	-1.02%
2019/10/22	226	134.52	41	135.32	136.50	185	3,010	6.15%	大買/鉅額交易
2019/10/21	20	131.00	3	131.00	132.00	17	2,947	0.58%
2019/10/18	40	132.00	41.2	131.02	132.00	-1.2	2,962	-0.04%
2019/10/17	5	131.50	3	131.00	131.00	2	2,957	0.07%
2019/10/16	5	130.00	8	130.63	131.00	-3	2,935	-0.10%
2019/10/15	0	0.00	1	129.00	129.00	-1	2,881	-0.03%
2019/10/09	5	124.00	0	0.00	123.00	5	2,857	0.17%
2019/10/08	2	126.00	0	0.00	125.00	2	2,835	0.07%
2019/10/07	4	125.50	0	0.00	125.50	4	2,832	0.14%
2019/10/04	1	126.50	0	0.00	126.50	1	2,843	0.04%
2019/10/03	1	126.00	1	126.50	126.00	0	2,855	0.00%
2019/10/01	3	128.00	42	128.50	128.50	-39	2,891	-1.35%
2019/09/27	1	126.00	3	125.17	125.00	-2	2,870	-0.07%
2019/09/26	5	125.80	0	0.00	126.00	5	2,886	0.17%
2019/09/25	4	125.13	0	0.00	125.00	4	2,889	0.14%
2019/09/24	5	126.50	0	0.00	126.50	5	2,884	0.17%
2019/09/20	75	128.50	0	0.00	128.50	75	2,903	2.58%
2019/09/19	1	127.50	40	127.50	128.50	-39	2,905	-1.34%
2019/09/18	0	0.00	1	129.00	129.50	-1	2,899	-0.03%
2019/09/17	3	129.17	20	129.50	128.00	-17	2,894	-0.59%
2019/09/16	1	132.00	0.1	132.50	132.50	0.9	2,926	0.03%
2019/09/12	0	0.00	1	131.50	131.00	-1	2,921	-0.03%
2019/09/10	0	0.00	21	129.93	129.50	-21	2,939	-0.71%
2019/09/09	0	0.00	24	130.10	131.00	-24	2,914	-0.82%
2019/09/06	71.1	129.85	0.1	129.50	129.50	71.1	2,914	2.44%
2019/09/05	4	127.63	0	0.00	127.50	4	2,899	0.14%
2019/09/04	0	0.00	0	127.00	127.00	0	2,939	0.00%
2019/09/03	1	127.00	1	126.00	126.00	0	3,030	0.00%
2019/09/02	61	127.34	1	126.00	127.00	60	3,043	1.97%
2019/08/30	1	122.00	19	124.24	124.50	-18	2,998	-0.60%
2019/08/29	0	0.00	23	121.00	121.00	-23	2,985	-0.77%
2019/08/28	1	121.50	0	0.00	121.00	1	2,998	0.03%
2019/08/27	38	121.04	0	0.00	121.00	38	3,010	1.26%
2019/08/26	10	121.50	0	0.00	122.00	10	3,018	0.33%
2019/08/23	6	124.50	0	0.00	125.00	6	3,015	0.20%
2019/08/22	110	125.00	1	124.50	125.00	109	3,029	3.60%	大買/鉅額交易
2019/08/21	0	0.00	9	125.50	125.00	-9	3,078	-0.29%
2019/08/20	2	125.50	0	0.00	125.00	2	3,081	0.06%
2019/08/19	0	0.00	1	125.00	125.00	-1	3,093	-0.03%
2019/08/16	9	122.50	9	122.72	123.00	0	3,121	0.00%
2019/08/15	3	122.33	0	0.00	124.00	3	3,102	0.10%
2019/08/14	4	123.88	10	124.45	123.50	-6	3,102	-0.19%
2019/08/13	9	121.50	0	0.00	121.00	9	3,016	0.30%
2019/08/12	32	124.08	0	0.00	123.50	32	3,029	1.06%
2019/08/08	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/07	6	125.83	0	0.00	124.00	6	3,027	0.20%
2019/08/06	1	119.50	13	123.81	124.00	-12	3,056	-0.39%
2019/08/05	51	124.00	0	0.00	124.00	51	3,099	1.65%
2019/08/02	9	126.44	0	0.00	125.50	9	3,185	0.28%
2019/08/01	2	131.50	12	130.92	133.00	-10	3,070	-0.33%
2019/07/31	9	132.44	4	132.38	131.50	5	3,046	0.16%
2019/07/30	9	139.56	2	139.50	139.50	7	3,004	0.23%
2019/07/29	2	141.25	24	141.52	141.00	-22	2,970	-0.74%
2019/07/26	2	139.25	5	139.20	140.50	-3	2,940	-0.10%
2019/07/25	2	139.00	133	139.00	139.00	-131	2,918	-4.49%	大賣/鉅額交易
2019/07/24	1	136.00	20	136.50	136.00	-19	2,902	-0.65%
2019/07/23	4	138.38	78	137.02	136.00	-74	2,879	-2.57%
2019/07/22	24	139.92	58	139.93	139.50	-34	2,857	-1.19%
2019/07/19	42	140.00	180	139.53	139.00	-138	2,854	-4.83%	大賣/鉅額交易
2019/07/18	31	138.66	44	138.48	138.00	-13	2,868	-0.45%
2019/07/17	1	137.00	5	137.40	138.00	-4	2,870	-0.14%
2019/07/16	15	137.00	18	137.50	137.50	-3	2,852	-0.11%
2019/07/15	1	137.00	44	136.52	137.50	-43	2,834	-1.52%
2019/07/12	4	135.75	110	134.91	135.00	-106	2,824	-3.75%	大賣/鉅額交易
2019/07/11	1	136.50	20	137.00	136.50	-19	2,830	-0.67%
2019/07/10	0	0.00	35	135.50	136.50	-35	2,832	-1.24%
2019/07/09	1	135.00	14	134.96	135.00	-13	2,842	-0.46%
2019/07/08	15	134.50	0	0.00	134.00	15	2,855	0.53%
2019/07/05	71	134.73	67	135.05	135.50	4	2,858	0.14%
2019/07/02	8	131.50	14	132.00	132.50	-6	2,915	-0.21%
2019/07/01	2	131.00	34	130.38	131.00	-32	2,915	-1.10%
2019/06/28	42	128.51	3	130.00	128.50	39	2,935	1.33%
2019/06/27	24	129.00	1	129.00	129.00	23	2,954	0.78%
2019/06/26	2	128.50	47	128.51	128.50	-45	2,974	-1.51%
2019/06/25	8	129.00	0	0.00	129.00	8	2,952	0.27%
2019/06/24	2.2	129.32	12	129.79	130.00	-9.8	2,934	-0.33%
2019/06/21	38	129.32	19	129.89	128.50	19	2,945	0.65%
2019/06/20	51	128.40	1	127.50	128.00	50	2,893	1.73%
2019/06/19	40	127.56	2	128.00	128.00	38	2,858	1.33%
2019/06/18	0	0.00	3	125.33	125.50	-3	2,819	-0.11%
2019/06/17	1	124.00	4	125.63	125.00	-3	2,908	-0.10%
2019/06/14	2	122.00	2	122.00	122.00	0	2,912	0.00%
2019/06/13	2	122.00	101	122.73	121.00	-99	2,944	-3.36%	大賣/
2019/06/12	31	126.48	19	125.74	125.50	12	2,924	0.41%
2019/06/11	41	124.72	4	124.38	125.00	37	2,872	1.29%
2019/06/10	1	117.50	0	0.00	120.00	1	2,776	0.04%
2019/06/06	5	116.30	0	0.00	115.50	5	2,763	0.18%
2019/06/05	3	119.50	1	118.50	117.50	2	2,783	0.07%
2019/06/04	31	119.47	5	119.50	119.50	26	2,788	0.93%
2019/05/31	2	117.00	3	118.17	116.50	-1	2,799	-0.04%
2019/05/30	6	116.25	1	116.00	116.50	5	2,757	0.18%
2019/05/29	1	113.50	0.6	115.00	114.50	0.4	2,757	0.01%
2019/05/28	3	114.33	0	0.00	114.00	3	2,777	0.11%
2019/05/24	5	116.00	2	116.50	115.50	3	2,784	0.11%
2019/05/23	3	113.67	13	113.00	114.50	-10	2,770	-0.36%
2019/05/22	14	116.64	0	0.00	116.50	14	2,755	0.51%
2019/05/21	10	117.80	6	117.58	118.00	4	2,792	0.14%
2019/05/20	3	114.83	1	115.50	115.00	2	2,799	0.07%
2019/05/17	50	115.14	9.9	114.85	114.50	40.1	2,888	1.39%
2019/05/16	6	116.92	1	118.50	116.00	5	2,858	0.17%
2019/05/15	3	117.50	1	119.00	119.00	2	2,847	0.07%
2019/05/14	55	117.95	31	117.77	117.50	24	2,839	0.85%
2019/05/13	14	118.04	2	118.00	120.00	12	2,788	0.43%
2019/05/10	38	124.71	12	124.25	123.00	26	2,744	0.95%
2019/05/09	4	130.75	0	0.00	129.50	4	2,646	0.15%
2019/05/08	0	0.00	12	133.00	133.00	-12	2,623	-0.46%
2019/05/07	1	132.50	23	132.02	132.50	-22	2,608	-0.84%
2019/05/06	2	129.75	1	129.50	129.50	1	2,634	0.04%
2019/05/03	1	131.50	10	133.00	133.00	-9	2,650	-0.34%
2019/05/02	1	131.50	0	0.00	132.00	1	2,657	0.04%
2019/04/30	10	132.00	1	131.50	131.50	9	2,720	0.33%
2019/04/29	2	131.25	0	0.00	132.00	2	2,722	0.07%
2019/04/26	1	131.50	1	132.50	133.00	0	2,738	0.00%
2019/04/25	9	131.17	59	130.93	133.00	-50	2,750	-1.82%
2019/04/24	5	128.20	0	0.00	130.00	5	2,759	0.18%
2019/04/23	0	0.00	104	129.98	130.00	-104	2,755	-3.77%	大賣/鉅額交易
2019/04/22	1	131.50	10	132.00	132.50	-9	2,773	-0.32%
2019/04/19	3	131.00	4	130.75	132.00	-1	2,817	-0.04%
2019/04/18	4	131.38	0	0.00	130.50	4	2,879	0.14%
2019/04/17	1	133.00	38	132.66	133.50	-37	2,953	-1.25%
2019/04/16	1	133.00	3	134.32	132.50	-2	2,964	-0.07%
2019/04/15	2	135.00	22	135.05	134.00	-20	3,009	-0.66%
2019/04/12	12	133.79	41	133.35	135.00	-29	3,043	-0.95%
2019/04/11	12	132.17	0	0.00	132.00	12	3,060	0.39%
2019/04/10	3	133.00	263	132.99	133.00	-260	3,077	-8.45%	大賣/鉅額交易
2019/04/09	33	132.52	31	131.90	133.00	2	3,064	0.07%
2019/04/08	27	132.20	77	132.42	134.00	-50	3,058	-1.63%
2019/04/03	11	129.00	12.7	128.78	129.00	-1.7	2,991	-0.06%
2019/04/02	235	127.44	55	128.58	129.00	180	2,986	6.03%	大買/鉅額交易
2019/04/01	49.3	125.60	32	126.38	125.50	17.3	2,939	0.59%
2019/03/29	158	125.11	44.2	124.81	126.00	113.8	2,884	3.95%	大買/鉅額交易
2019/03/28	1	122.50	1	121.00	123.00	0	2,862	0.00%
2019/03/27	1	122.00	0	0.00	122.00	1	2,852	0.04%
2019/03/26	43	123.69	6	123.33	123.50	37	2,868	1.29%
2019/03/25	1	121.00	72	120.50	121.50	-71	2,879	-2.47%
2019/03/22	0	0.00	4.6	122.82	123.00	-4.6	2,854	-0.16%
2019/03/21	4	121.88	15	122.33	122.50	-11	2,882	-0.38%
2019/03/20	14	121.82	360	122.11	123.00	-346	2,894	-11.95%	大賣/鉅額交易
2019/03/19	89	119.09	3	119.33	118.00	86	2,796	3.07%
2019/03/18	299	119.29	76	119.66	120.50	223	2,805	7.95%	大買/鉅額交易
2019/03/15	21	116.50	0	0.00	116.50	21	2,775	0.76%
2019/03/14	10	115.00	0	0.00	115.50	10	2,762	0.36%
2019/03/13	24	114.13	0	0.00	114.50	24	2,793	0.86%
2019/03/12	3	114.00	0	0.00	115.00	3	2,819	0.11%
2019/03/11	5	112.50	0.8	113.00	113.00	4.2	2,850	0.15%
2019/03/08	0	0.00	1	115.50	114.50	-1	2,879	-0.03%
2019/03/07	1	115.50	12	116.13	115.50	-11	2,895	-0.38%
2019/03/06	3	117.33	40	118.18	117.00	-37	2,896	-1.28%
2019/03/05	0	0.00	4	119.75	120.00	-4	2,902	-0.14%
2019/03/04	1	119.50	42	119.04	120.50	-41	2,931	-1.40%
2019/02/27	1	119.00	33	120.29	121.00	-32	2,913	-1.10%
2019/02/26	6	118.58	43	118.73	119.50	-37	2,897	-1.28%
2019/02/25	0	0.00	10	117.00	117.00	-10	2,859	-0.35%
2019/02/22	0	0.00	0.5	116.00	116.00	-0.5	2,893	-0.02%
2019/02/21	15	116.50	15	115.27	116.50	0	2,894	0.00%
2019/02/20	23	115.61	36	114.49	116.50	-13	2,888	-0.45%
2019/02/19	64	115.83	113	115.26	112.50	-49	2,865	-1.71%	大賣/
2019/02/18	147	116.35	28.2	116.59	118.00	118.8	2,859	4.16%	大買/鉅額交易
2019/02/15	1	111.00	2	112.50	111.00	-1	2,806	-0.04%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/02/13	0	0.00	1	112.99	113.00	-1	2,867	-0.04%
2019/02/12	1	112.50	0	0.00	112.50	1	2,934	0.03%
2019/01/30	4	112.88	55	112.06	113.00	-51	2,978	-1.71%
2019/01/29	2	111.75	1	111.50	112.00	1	2,991	0.03%
2019/01/28	0	0.00	4	111.63	112.00	-4	3,057	-0.13%
2019/01/25	5	110.90	6	110.92	112.00	-1	3,115	-0.03%
2019/01/24	8	110.81	6	110.33	109.50	2	3,163	0.06%
2019/01/23	0	0.00	7	109.71	110.00	-7	3,228	-0.22%
2019/01/22	6	110.00	170.4	109.46	111.00	-164.4	3,273	-5.02%	大賣/鉅額交易
2019/01/21	0	0.00	133	108.79	109.00	-133	3,270	-4.07%	大賣/鉅額交易
2019/01/18	0	0.00	14	108.14	108.50	-14	3,349	-0.42%
2019/01/17	32	108.59	15	108.37	109.00	17	3,405	0.50%
2019/01/16	0	0.00	6	107.75	107.50	-6	3,492	-0.17%
2019/01/15	20	107.40	22	107.02	108.00	-2	3,602	-0.06%
2019/01/14	0	0.00	3	106.33	106.50	-3	3,636	-0.08%
2019/01/11	0	0.00	18	105.56	105.50	-18	3,689	-0.49%
2019/01/10	92	105.42	20	105.43	106.50	72	3,713	1.94%
2019/01/09	140	102.96	20	103.00	105.00	120	3,689	3.25%	大買/鉅額交易
2019/01/08	0	0.00	14	99.88	100.50	-14	3,649	-0.38%
2019/01/07	19	98.63	13	99.59	99.70	6	3,676	0.16%
2019/01/04	0	0.00	6	97.00	98.00	-6	3,717	-0.16%
2019/01/03	16	97.13	0	0.00	97.00	16	3,851	0.42%
2019/01/02	1	98.40	0	0.00	98.10	1	3,912	0.03%
2018/12/28	0	0.00	6	96.83	96.90	-6	3,893	-0.15%
2018/12/27	4	96.20	32	96.77	96.90	-28	3,910	-0.72%
2018/12/26	4	95.95	0	0.00	95.00	4	3,916	0.10%
2018/12/25	3	94.60	6	95.00	94.50	-3	3,958	-0.08%
2018/12/24	11	96.12	0	0.00	96.20	11	3,961	0.28%
2018/12/22	1	96.20	0	0.00	95.80	1	3,982	0.03%
2018/12/21	0	0.00	2	96.40	96.50	-2	4,053	-0.05%
2018/12/19	6	97.40	1	97.80	97.40	5	4,075	0.12%
2018/12/18	1	98.30	0	0.00	98.00	1	4,086	0.02%
2018/12/17	10	98.10	6	97.68	98.30	4	4,222	0.09%
2018/12/14	7	96.93	1.1	97.90	97.90	5.9	4,281	0.14%
2018/12/13	11	97.10	1	97.30	97.10	10	4,302	0.23%
2018/12/12	0	0.00	36	97.03	97.10	-36	4,339	-0.83%
2018/12/11	52	95.70	0	0.00	95.70	52	4,341	1.20%
2018/12/10	2	96.55	0	0.00	97.10	2	4,334	0.05%
2018/12/07	0	0.00	14	97.30	97.30	-14	4,337	-0.32%
2018/12/06	3.3	97.50	0	0.00	95.30	3.3	4,354	0.08%
2018/12/05	5	97.16	0	0.00	97.70	5	4,368	0.11%
2018/12/04	23	98.51	16	99.93	98.50	7	4,374	0.16%
2018/12/03	16	99.05	3.2	98.49	100.50	12.8	4,377	0.29%
2018/11/30	1	95.70	0	0.00	96.10	1	4,312	0.02%
2018/11/29	1	95.90	7	95.84	95.20	-6	4,286	-0.14%
2018/11/28	3	94.20	6	94.37	95.00	-3	4,257	-0.07%
2018/11/27	0	0.00	8	93.50	93.50	-8	4,258	-0.19%
2018/11/26	17	92.00	0	0.00	92.20	17	4,255	0.40%
2018/11/23	0	92.30	0.1	92.30	92.00	-0.1	4,255	0.00%
2018/11/22	0	0.00	15	93.20	93.10	-15	4,263	-0.35%
2018/11/20	0	0.00	2	93.80	93.50	-2	4,280	-0.05%
2018/11/19	2	94.70	0	0.00	94.70	2	4,283	0.05%
2018/11/16	1	93.80	1	95.50	93.90	0	4,310	0.00%
2018/11/15	4	95.48	3	95.63	94.50	1	4,319	0.02%
2018/11/14	3	95.77	0.3	96.30	96.70	2.7	4,332	0.06%
2018/11/13	11	93.81	2.2	93.92	94.80	8.9	4,324	0.20%
2018/11/12	1	94.50	11	94.21	94.90	-10	4,321	-0.23%
2018/11/09	19	93.09	1	92.70	92.10	18	4,369	0.41%
2018/11/08	1	94.00	2	93.70	93.50	-1	4,327	-0.02%
2018/11/07	2	93.00	1.3	92.45	93.40	0.7	4,341	0.02%
2018/11/06	1	91.30	4	91.35	91.30	-3	4,338	-0.07%
2018/11/05	2	91.20	1	90.50	91.50	1	4,325	0.02%
2018/11/02	1.1	91.03	6.3	90.13	91.30	-5.2	4,404	-0.12%
2018/11/01	9	89.91	3.5	89.96	91.00	5.5	4,351	0.13%
2018/10/31	13	88.92	5	89.49	88.20	8	4,285	0.19%
2018/10/30	3	87.73	2.8	87.49	88.00	0.2	4,211	0.00%
2018/10/29	1	86.20	106.1	85.66	86.40	-105.1	4,199	-2.50%	大賣/鉅額交易
2018/10/26	34	85.06	11.5	85.61	85.00	22.5	4,179	0.54%
2018/10/25	3	82.57	5.9	82.65	83.70	-2.9	4,102	-0.07%
2018/10/24	11	83.07	3	82.97	84.30	8	4,111	0.19%
2018/10/23	9	86.39	56.4	86.23	85.30	-47.4	4,086	-1.16%
2018/10/22	13	89.68	132	89.77	90.30	-119	3,966	-3.00%	大賣/鉅額交易
2018/10/19	13.1	89.91	12	90.13	90.80	1.1	3,931	0.03%
2018/10/18	9.1	93.95	2.1	93.29	92.40	7.1	3,873	0.18%
2018/10/17	11	93.15	5	92.48	92.90	6	3,860	0.16%
2018/10/16	3	90.52	0	0.00	91.50	3	3,853	0.08%
2018/10/15	3	91.43	6	90.58	91.40	-3	3,841	-0.08%
2018/10/12	7	90.86	7	91.56	93.00	0	3,801	0.00%
2018/10/11	12	91.40	5	92.20	92.00	7	3,735	0.19%
2018/10/09	7	100.09	2	100.20	99.90	5	3,578	0.14%
2018/10/08	5	102.20	0	0.00	102.00	5	3,507	0.14%
2018/10/05	1	102.50	3	103.83	103.50	-2	3,539	-0.06%
2018/10/04	6	104.33	14	105.07	105.50	-8	3,537	-0.23%
2018/10/03	12	105.00	1	107.50	104.50	11	3,565	0.31%
2018/10/02	1	107.00	6.1	107.00	106.50	-5.1	3,583	-0.14%
2018/10/01	3	107.50	5	106.50	107.00	-2	3,612	-0.06%
2018/09/28	5.1	106.80	69	107.10	107.00	-64	3,653	-1.75%
2018/09/27	18	109.17	16	108.88	109.00	2	3,643	0.05%
2018/09/26	34	109.06	6	109.08	109.50	28	3,624	0.77%
2018/09/25	0	0.00	11	107.55	109.00	-11	3,724	-0.30%
2018/09/21	56	108.26	23	107.98	108.50	33	3,765	0.88%
2018/09/20	10	106.30	34.1	105.13	108.50	-24.1	3,667	-0.66%
2018/09/19	24	106.31	30	105.98	105.50	-6	3,704	-0.16%
2018/09/18	35	104.99	12.3	104.99	105.00	22.7	3,689	0.62%
2018/09/17	4	103.63	14	103.18	104.00	-10	3,739	-0.27%
2018/09/14	14	103.29	0	0.00	103.50	14	3,776	0.37%
2018/09/13	1	101.00	3	100.00	101.00	-2	3,769	-0.05%
2018/09/12	2	100.50	7	99.80	100.50	-5	3,792	-0.13%
2018/09/11	3	99.87	202	100.66	99.90	-199	3,879	-5.13%	大賣/鉅額交易
2018/09/10	18	101.50	8.9	101.33	102.00	9.1	3,988	0.23%
2018/09/07	5	102.60	301	102.49	102.50	-296	4,023	-7.36%	大賣/鉅額交易
2018/09/06	2.1	103.48	1	104.00	103.50	1.1	4,028	0.03%
2018/09/05	0	0.00	2	104.00	103.50	-2	4,034	-0.05%
2018/09/04	2	104.50	1	104.00	104.50	1	4,052	0.02%
2018/09/03	1	104.50	1.1	104.50	104.00	-0.1	4,106	0.00%
2018/08/31	3	104.17	8	104.38	104.50	-5	4,115	-0.12%
2018/08/30	0	0.00	77	102.69	104.00	-77	4,146	-1.86%
2018/08/29	4	103.75	58	103.03	103.00	-54	4,164	-1.30%
2018/08/28	1	103.00	9	104.11	104.50	-8	4,137	-0.19%
2018/08/27	7	103.43	102	103.50	104.00	-95	4,143	-2.29%	大賣/
2018/08/24	1	101.50	3	101.83	102.50	-2	4,104	-0.05%
2018/08/23	5	101.60	6	101.50	102.00	-1	4,248	-0.02%
2018/08/22	1	100.00	25	99.84	100.50	-24	4,292	-0.56%
2018/08/21	22	99.56	322	98.87	100.50	-300	4,277	-7.01%	大賣/鉅額交易
2018/08/20	13	98.79	157	98.22	98.50	-144	4,232	-3.40%	大賣/鉅額交易
2018/08/17	7	100.00	37	99.30	99.10	-30	4,212	-0.71%
2018/08/16	8	99.20	48	98.32	98.20	-40	4,225	-0.95%
2018/08/15	3	102.83	27	103.67	101.50	-24	4,146	-0.58%
2018/08/14	25	103.82	124	103.13	104.00	-99	4,141	-2.39%	大賣/
2018/08/13	25	103.24	102	102.02	102.50	-77	4,147	-1.86%	大賣/
2018/08/10	47	102.93	43	102.81	102.50	4	4,139	0.10%
2018/08/09	287	101.98	31.2	101.04	101.50	255.8	4,161	6.15%	大買/鉅額交易
2018/08/08	14	99.77	0	0.00	98.80	14	4,028	0.35%
2018/08/07	1	100.00	10	99.89	98.70	-9	4,076	-0.22%
2018/08/06	10	99.91	3	99.90	99.70	7	4,111	0.17%
2018/08/03	1	98.60	2	99.10	99.30	-1	4,240	-0.02%
2018/08/02	2	100.55	2	99.80	99.60	0	4,356	0.00%
2018/08/01	1	99.60	23	99.89	100.50	-22	4,383	-0.50%
2018/07/31	26	99.81	21	99.96	100.00	5	4,402	0.11%
2018/07/30	52	105.51	36.5	106.94	107.00	15.5	4,370	0.35%
2018/07/27	2	104.00	1	103.50	104.50	1	4,311	0.02%
2018/07/26	10	105.05	18	104.69	105.00	-8	4,358	-0.18%
2018/07/25	13	103.88	50	103.09	104.00	-37	4,364	-0.85%
2018/07/24	41	102.23	16	100.43	102.50	25	4,517	0.55%
2018/07/23	13	99.92	4	99.58	99.50	9	4,506	0.20%
2018/07/20	4	99.30	307	99.74	99.70	-303	4,498	-6.74%	大賣/鉅額交易
2018/07/19	2	100.25	3	99.30	100.00	-1	4,495	-0.02%
2018/07/18	2	100.75	2	99.90	100.00	0	4,633	0.00%
2018/07/17	0	0.00	1	99.80	100.00	-1	4,609	-0.02%
2018/07/16	4	99.30	30	99.94	99.40	-26	4,622	-0.56%
2018/07/13	36	100.14	2	101.00	101.00	34	4,623	0.74%
2018/07/12	2	97.60	7	99.09	99.10	-5	4,599	-0.11%
2018/07/11	6	97.83	23	97.93	98.10	-17	4,629	-0.37%
2018/07/10	99	98.38	27	97.85	99.90	72	4,657	1.55%
2018/07/09	32	96.98	0	0.00	97.60	32	4,622	0.69%
2018/07/06	5	95.06	328	94.49	94.80	-323	4,639	-6.96%	大賣/鉅額交易
2018/07/05	206	96.29	15	96.00	95.10	191	4,649	4.11%	大買/鉅額交易
2018/07/04	1	95.70	5	96.16	96.20	-4	4,673	-0.09%
2018/07/03	55	95.62	116	96.38	95.20	-61	4,741	-1.29%	大賣/
2018/07/02	19	98.13	151	97.70	97.20	-132	4,681	-2.82%	大賣/鉅額交易
2018/06/29	14	99.54	23	98.99	100.00	-9	4,618	-0.19%
2018/06/28	26	99.86	204	99.08	99.00	-178	4,555	-3.91%	大賣/鉅額交易
2018/06/27	59	101.31	0	0.00	101.00	59	4,487	1.31%
2018/06/26	153	101.22	34	101.15	101.00	119	4,511	2.64%	大買/鉅額交易
2018/06/25	2	102.50	12	103.25	103.00	-10	4,426	-0.23%
2018/06/22	147	104.44	19	103.82	105.00	128	4,411	2.90%	大買/鉅額交易
2018/06/21	14	105.04	24	104.58	104.50	-10	4,423	-0.23%
2018/06/20	28	103.25	17	103.24	103.00	11	4,466	0.25%
2018/06/19	4	105.50	609	104.75	104.50	-605	4,547	-13.30%	大賣/鉅額交易
2018/06/15	0	0.00	8	108.00	107.50	-8	4,449	-0.18%
2018/06/14	17	107.82	65	107.98	106.50	-48	4,450	-1.08%
2018/06/13	112	109.50	36	108.94	109.00	76	4,578	1.66%	大買/
2018/06/12	2	110.75	12	110.21	110.00	-10	4,830	-0.21%
2018/06/11	23	113.00	24	112.63	112.50	-1	4,878	-0.02%
2018/06/08	113	111.35	12	111.04	111.00	101	4,926	2.05%	大買/鉅額交易
2018/06/07	32	111.52	14	111.04	112.00	18	5,033	0.36%
2018/06/06	13	110.42	22	110.00	110.00	-9	5,257	-0.17%
2018/06/05	0	0.00	5	108.50	110.00	-5	5,269	-0.09%
2018/06/04	206	108.83	1	109.50	109.00	205	5,269	3.89%	大買/鉅額交易
2018/06/01	61	108.50	2	107.75	109.00	59	5,261	1.12%
2018/05/31	10	106.50	276	105.89	107.00	-266	5,260	-5.06%	大賣/鉅額交易
2018/05/30	3	105.33	101	105.10	105.00	-98	5,176	-1.89%	大賣/
2018/05/29	4	107.25	43	107.47	107.00	-39	5,184	-0.75%
2018/05/25	0	0.00	6	109.00	109.00	-6	5,289	-0.11%
2018/05/24	56	109.03	7	109.86	108.00	49	5,322	0.92%
2018/05/23	17	108.82	1	108.50	108.50	16	5,311	0.30%
2018/05/22	50	107.00	13	107.00	107.50	37	5,402	0.68%
2018/05/21	43	107.51	382	107.00	107.00	-339	5,449	-6.22%	大賣/鉅額交易
2018/05/18	8	107.31	50	107.50	106.00	-42	5,444	-0.77%
2018/05/17	8	108.00	159	108.48	108.00	-151	5,495	-2.75%	大賣/鉅額交易
2018/05/16	7	109.71	156	109.40	110.00	-149	5,490	-2.71%	大賣/鉅額交易
2018/05/15	55	110.37	27	110.09	110.00	28	5,563	0.50%
2018/05/14	214	112.23	63	111.67	112.50	151	5,655	2.67%	大買/鉅額交易
2018/05/11	216	111.16	117	111.22	112.00	99	5,657	1.75%	大買/大賣/
2018/05/10	148	109.85	473	109.23	109.00	-325	5,573	-5.83%	大買/大賣/鉅額交易
2018/05/09	79	110.09	46	109.24	109.50	33	5,454	0.60%
2018/05/08	10	108.00	12	106.96	108.00	-2	5,438	-0.04%
2018/05/07	4	108.25	65	107.02	107.00	-61	5,451	-1.12%
2018/05/04	9	105.56	30	105.62	106.00	-21	5,512	-0.38%
2018/05/03	21	106.71	218	105.50	105.50	-197	5,589	-3.52%	大賣/鉅額交易
2018/05/02	30	108.93	78	109.39	108.50	-48	5,746	-0.84%
2018/04/30	662	110.02	31	109.85	109.00	631	5,852	10.78%	大買/鉅額交易
2018/04/27	54	106.15	4	106.13	107.00	50	5,721	0.87%
2018/04/26	79	104.75	30	105.00	104.50	49	5,719	0.86%
2018/04/25	12	103.54	2	103.50	104.50	10	5,725	0.17%
2018/04/24	79	105.67	205	105.88	104.50	-126	5,775	-2.18%	大賣/鉅額交易
2018/04/23	5	104.00	0	0.00	104.00	5	5,721	0.09%
2018/04/20	29	102.98	17	104.85	104.50	12	5,765	0.21%
2018/04/19	11	102.95	36.3	102.63	103.00	-25.3	5,756	-0.44%
2018/04/18	46	102.80	78	101.72	102.00	-32	5,798	-0.55%
2018/04/17	5	101.70	107	102.41	102.00	-102	5,895	-1.73%	大賣/鉅額交易
2018/04/16	3	106.50	4	106.13	105.00	-1	5,862	-0.02%
2018/04/13	7	104.64	26	104.79	104.50	-19	5,856	-0.32%
2018/04/12	18	106.56	12	105.88	106.50	6	5,931	0.10%
2018/04/11	5	104.90	43	105.22	105.00	-38	6,077	-0.63%
2018/04/10	59	102.82	7	102.71	103.50	52	6,154	0.84%
2018/04/09	18	99.42	365	99.38	99.90	-347	6,111	-5.68%	大賣/鉅額交易
2018/04/03	4	100.63	3	101.00	100.50	1	6,063	0.02%
2018/04/02	3	103.67	61	103.17	103.00	-58	6,024	-0.96%
2018/03/31	402	103.80	33	103.86	103.50	369	6,057	6.09%	大買/鉅額交易
2018/03/30	36	101.90	10	101.80	103.00	26	6,106	0.43%
2018/03/29	32	100.94	32	101.42	100.00	0	6,089	0.00%
2018/03/28	0	0.00	8	102.56	103.00	-8	6,035	-0.13%
2018/03/27	3	103.00	24	103.92	103.00	-21	6,028	-0.35%
2018/03/26	7	103.00	10	102.60	103.00	-3	6,047	-0.05%
2018/03/23	84	101.33	37	100.68	101.50	47	6,040	0.78%
2018/03/22	23	104.17	162.5	105.46	103.00	-139.5	6,033	-2.31%	大賣/鉅額交易
2018/03/21	6	106.75	20	106.35	107.00	-14	5,872	-0.24%
2018/03/20	13	105.54	12	105.29	105.00	1	5,882	0.02%
2018/03/19	35	109.41	248.3	109.44	107.00	-213.3	5,852	-3.64%	大賣/鉅額交易
2018/03/16	921	106.54	235	105.54	107.00	686	5,684	12.07%	大買/大賣/鉅額交易
2018/03/15	5	102.40	14	101.96	102.50	-9	5,440	-0.17%
2018/03/14	115	102.66	12	101.63	101.50	103	5,508	1.87%	大買/鉅額交易
2018/03/13	193	103.06	43	102.87	103.50	150	5,470	2.74%	大買/鉅額交易
2018/03/12	143	102.61	136.2	103.56	105.50	6.8	5,373	0.13%	大買/大賣/
2018/03/09	52	97.61	35	97.45	97.10	17	5,203	0.33%
2018/03/08	1.1	95.63	51	95.75	95.90	-49.9	5,212	-0.96%
2018/03/07	129	96.09	47	96.40	95.70	82	5,248	1.56%	大買/
2018/03/06	33	96.86	63	97.32	96.40	-30	5,257	-0.57%
2018/03/05	151	97.76	58	96.87	97.30	93	5,339	1.74%	大買/
2018/03/02	12	97.26	86	97.12	96.60	-74	5,303	-1.40%
2018/03/01	52	98.65	20	98.54	99.20	32	5,265	0.61%
2018/02/27	20	98.10	18	98.42	98.20	2	5,197	0.04%
2018/02/26	17	98.04	2	98.10	97.20	15	5,167	0.29%
2018/02/23	13	97.33	12	97.00	96.80	1	5,183	0.02%
2018/02/22	126.1	96.74	112	96.21	97.70	14.1	5,268	0.27%	大買/大賣/
2018/02/21	134	94.50	54	94.68	94.80	80	5,260	1.52%	大買/
2018/02/12	21	90.65	14	90.62	90.30	7	5,250	0.13%
2018/02/09	9	89.87	8	90.26	90.10	1	5,291	0.02%
2018/02/08	24	92.23	104	91.71	93.00	-80	5,287	-1.51%	大賣/
2018/02/07	52	91.66	240	91.80	90.60	-188	5,331	-3.53%	大賣/鉅額交易
2018/02/06	83	90.59	50	89.42	90.20	33	5,371	0.61%
2018/02/05	2	93.45	95	93.63	93.70	-93	5,390	-1.73%
2018/02/02	85	96.37	10	96.54	96.20	75	5,705	1.31%
2018/02/01	6	98.50	15	98.62	98.40	-9	6,373	-0.14%
2018/01/31	3.1	96.67	1	97.20	98.10	2.1	6,405	0.03%
2018/01/30	33	97.96	5	96.96	97.80	28	6,453	0.43%
2018/01/29	12	101.38	47	99.86	97.60	-35	6,445	-0.54%
2018/01/26	101	100.18	339	100.75	99.20	-238	6,392	-3.72%	大買/大賣/鉅額交易
2018/01/25	179	98.96	191	99.08	100.50	-12	6,334	-0.19%	大買/大賣/
2018/01/24	56	97.09	296	96.75	97.20	-240	6,206	-3.87%	大賣/鉅額交易
2018/01/23	21	95.53	108	95.36	95.40	-87	6,139	-1.42%	大賣/
2018/01/22	54	95.31	186	94.76	95.10	-132	6,173	-2.14%	大賣/鉅額交易
2018/01/19	6	95.10	159	95.22	95.60	-153	6,244	-2.45%	大賣/鉅額交易
2018/01/18	9	96.66	233	96.83	96.80	-224	6,404	-3.50%	大賣/鉅額交易
2018/01/17	184	95.63	70	96.13	96.70	114	6,617	1.72%	大買/鉅額交易
2018/01/16	28	93.99	47	94.58	93.80	-19	6,791	-0.28%
2018/01/15	41	95.76	108.1	95.77	95.60	-67.1	6,789	-0.99%	大賣/
2018/01/12	32	95.23	103	94.97	95.00	-71	6,829	-1.04%	大賣/
2018/01/11	332	95.23	73	95.05	95.50	259	6,852	3.78%	大買/鉅額交易
2018/01/10	80	93.14	111.5	93.43	92.80	-31.5	6,838	-0.46%	大賣/
2018/01/09	463	93.82	112	93.91	94.20	351	6,922	5.07%	大買/大賣/鉅額交易
2018/01/08	301	93.21	188	93.00	93.50	113	7,085	1.59%	大買/大賣/鉅額交易
2018/01/05	1,835.2	92.03	117	91.58	93.60	1,718.2	7,306	23.51%	大買/大賣/鉅額交易
2018/01/04	539.3	89.78	206	89.48	90.00	333.3	7,162	4.65%	大買/大賣/鉅額交易
2018/01/03	11	87.63	114	87.48	87.90	-103	7,166	-1.44%	大賣/鉅額交易
2018/01/02	134.1	87.77	10	87.19	87.60	124.1	7,187	1.73%	大買/鉅額交易