中租-KY (5871)-國泰券商分點個股進出

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:13:35(已收盤)

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

中租-KY (5871)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	281.7	153.09	1	153.51	153.00	280.7	6,322	4.44%	大買/鉅額交易
2024/05/14	412.5	152.72	79	153.03	153.00	333.5	6,231	5.35%	大買/鉅額交易
2024/05/13	15.1	157.85	1.3	156.37	157.00	13.8	6,032	0.23%
2024/05/10	406.9	152.62	9.1	152.44	153.00	397.8	5,875	6.77%	大買/鉅額交易
2024/05/09	169.4	151.30	0	152.50	150.00	169.4	5,645	3.00%	大買/鉅額交易
2024/05/08	133.1	152.73	255	152.44	152.00	-121.9	5,280	-2.31%	大買/大賣/鉅額交易
2024/05/07	9.1	168.47	2	168.00	168.00	7.1	4,729	0.15%
2024/05/06	37.4	172.19	0	172.50	173.00	37.4	4,566	0.82%
2024/05/03	2.8	172.84	70	172.44	172.00	-67.3	4,567	-1.47%
2024/05/02	22.4	171.53	0	171.50	170.50	22.4	4,567	0.49%
2024/04/30	4.7	173.34	34	173.10	172.50	-29.3	4,552	-0.64%
2024/04/29	4.3	171.95	1.2	170.69	174.00	3.1	4,524	0.07%
2024/04/26	9.6	168.94	414	169.23	168.00	-404.4	4,420	-9.15%	大賣/鉅額交易
2024/04/25	5.9	171.95	2	171.50	171.00	3.9	4,368	0.09%
2024/04/24	6.6	172.88	813	172.25	173.50	-806.5	4,405	-18.31%	大賣/鉅額交易
2024/04/23	2.8	172.82	51	173.10	173.00	-48.2	4,433	-1.09%
2024/04/22	5.6	171.87	51.2	172.12	172.50	-45.5	4,423	-1.03%
2024/04/19	97.1	168.05	32	170.21	168.00	65.1	4,378	1.49%
2024/04/18	8.1	172.08	155	172.06	172.00	-146.9	4,268	-3.44%	大賣/鉅額交易
2024/04/17	4.5	170.86	50	170.50	170.50	-45.5	4,222	-1.08%
2024/04/16	6.2	170.86	1	170.00	170.00	5.2	4,189	0.12%
2024/04/15	9.9	173.88	93	173.42	173.00	-83.1	4,151	-2.00%
2024/04/12	2	175.51	100	174.86	174.50	-98	4,181	-2.34%
2024/04/11	2.6	176.49	0	176.00	175.50	2.6	4,179	0.06%
2024/04/10	3	179.49	150.2	179.07	178.50	-147.2	4,199	-3.50%	大賣/鉅額交易
2024/04/09	1.5	177.77	89.3	178.19	178.50	-87.8	4,171	-2.10%
2024/04/08	13.3	176.34	102	176.18	176.00	-88.7	4,131	-2.15%	大賣/
2024/04/03	96.7	175.69	130.9	175.22	175.50	-34.3	4,138	-0.83%	大賣/
2024/04/02	504.7	176.20	130.1	176.04	176.00	374.6	4,079	9.18%	大買/大賣/鉅額交易
2024/04/01	6.4	175.59	2.2	175.46	175.50	4.3	4,059	0.11%
2024/03/29	1.6	172.61	0	172.50	172.00	1.6	4,023	0.04%
2024/03/28	1.8	173.22	0.1	174.49	171.50	1.7	4,011	0.04%
2024/03/27	21.6	171.60	2.1	172.01	172.00	19.5	3,989	0.49%
2024/03/26	470.6	172.22	3	172.00	172.00	467.6	4,030	11.60%	大買/鉅額交易
2024/03/25	549.4	172.50	2	173.50	174.00	547.4	4,002	13.68%	大買/鉅額交易
2024/03/22	12.6	171.59	10	171.55	171.50	2.6	4,014	0.06%
2024/03/21	6.4	176.14	5.3	175.75	176.50	1.1	4,008	0.03%
2024/03/20	6.4	172.36	31.2	172.27	172.00	-24.8	4,104	-0.61%
2024/03/19	1.6	173.46	425	172.67	172.50	-423.4	4,119	-10.28%	大賣/鉅額交易
2024/03/18	13.2	175.24	4	174.00	174.00	9.2	4,147	0.22%
2024/03/15	9.3	176.10	241	176.03	177.00	-231.7	4,156	-5.58%	大賣/鉅額交易
2024/03/14	113.2	178.91	167	179.05	179.00	-53.8	4,126	-1.30%	大買/大賣/
2024/03/13	92.5	175.75	72	175.44	176.00	20.5	4,086	0.50%
2024/03/12	21.8	174.54	156	174.31	176.00	-134.2	4,070	-3.30%	大賣/鉅額交易
2024/03/11	323.1	173.40	271.1	173.47	174.50	52	4,048	1.28%	大買/大賣/
2024/03/08	318.2	171.52	8	172.63	172.50	310.2	4,068	7.62%	大買/鉅額交易
2024/03/07	96.7	174.24	176	173.87	175.00	-79.3	4,034	-1.97%	大賣/
2024/03/06	7.6	175.43	0.2	175.50	175.00	7.5	4,026	0.19%
2024/03/05	405.8	174.07	0	174.17	173.50	405.8	4,063	9.99%	大買/鉅額交易
2024/03/04	20.4	173.75	1	173.50	174.00	19.4	4,052	0.48%
2024/03/01	124.9	173.03	0	173.50	174.00	124.9	4,098	3.05%	大買/鉅額交易
2024/02/29	5.6	173.20	1	174.50	174.50	4.6	4,116	0.11%
2024/02/27	42	173.94	23	172.52	172.00	19	4,089	0.46%
2024/02/26	34	173.48	7	173.00	173.00	27	4,048	0.67%
2024/02/23	441.3	176.59	7	176.00	176.00	434.3	4,012	10.82%	大買/鉅額交易
2024/02/22	1.9	176.56	110	175.65	176.00	-108.1	4,045	-2.67%	大賣/鉅額交易
2024/02/21	6.2	176.53	2.1	176.10	176.00	4.1	4,032	0.10%
2024/02/20	192.4	176.20	1.2	176.50	177.50	191.2	4,025	4.75%	大買/鉅額交易
2024/02/19	6.6	174.37	4	173.83	174.00	2.6	4,043	0.06%
2024/02/16	119.1	171.18	2.1	170.60	171.00	117	4,054	2.89%	大買/鉅額交易
2024/02/15	186.7	170.94	5	170.00	170.00	181.7	3,933	4.62%	大買/鉅額交易
2024/02/05	288.1	173.14	2	173.75	174.00	286.1	3,857	7.42%	大買/鉅額交易
2024/02/02	148.2	174.63	0	174.50	174.50	148.2	3,863	3.84%	大買/鉅額交易
2024/02/01	389.9	174.93	2.1	175.02	175.00	387.9	3,809	10.18%	大買/鉅額交易
2024/01/31	32.5	174.23	5	174.00	174.00	27.5	3,772	0.73%
2024/01/30	132.4	176.18	4.1	174.01	174.00	128.3	3,764	3.41%	大買/鉅額交易
2024/01/29	421.4	179.05	0.1	178.99	179.00	421.4	3,658	11.52%	大買/鉅額交易
2024/01/26	405.8	178.81	0	179.50	177.50	405.8	3,650	11.12%	大買/鉅額交易
2024/01/25	106.1	180.02	5.5	180.33	179.50	100.5	3,630	2.77%	大買/
2024/01/24	5.7	179.42	0	179.50	178.00	5.7	3,610	0.16%
2024/01/23	398.9	180.68	0	181.50	181.00	398.9	3,593	11.10%	大買/鉅額交易
2024/01/22	97.8	179.88	3	180.33	180.00	94.8	3,610	2.63%
2024/01/19	651.3	179.55	1	179.50	179.50	650.3	3,681	17.67%	大買/鉅額交易
2024/01/18	8.4	178.01	0	178.50	177.00	8.4	3,663	0.23%
2024/01/17	713	179.45	5	178.50	178.50	708	3,626	19.52%	大買/鉅額交易
2024/01/16	7.6	182.18	3	182.17	182.00	4.6	3,587	0.13%
2024/01/15	26.4	184.67	0	185.00	184.00	26.4	3,609	0.73%
2024/01/12	254.6	185.54	1	184.50	184.50	253.6	3,674	6.90%	大買/鉅額交易
2024/01/11	1.4	185.91	1.1	186.00	186.00	0.4	3,678	0.01%
2024/01/10	278	183.83	1.1	184.05	183.00	276.9	3,697	7.49%	大買/鉅額交易
2024/01/09	10.4	184.32	2	182.50	182.50	8.4	3,681	0.23%
2024/01/08	17.7	187.65	8	188.00	186.00	9.7	3,657	0.26%
2024/01/05	6.2	192.51	10	195.00	190.00	-3.8	3,628	-0.11%
2024/01/04	202.3	194.32	0.4	194.50	195.50	201.9	3,629	5.56%	大買/鉅額交易
2024/01/03	4.3	191.31	1	191.50	192.00	3.3	3,657	0.09%
2024/01/02	7.6	192.03	0.2	192.07	194.00	7.4	3,613	0.20%
2023/12/29	99.1	192.56	2.3	192.74	193.00	96.8	3,570	2.71%
2023/12/28	16.9	188.54	0	190.00	189.50	16.9	3,563	0.48%
2023/12/27	2.5	190.35	0.2	190.75	190.50	2.3	3,546	0.07%
2023/12/26	5	189.31	0.5	188.94	189.00	4.5	3,551	0.13%
2023/12/25	21.3	186.90	0	186.50	186.50	21.3	3,571	0.60%
2023/12/22	100.6	186.56	0	186.50	186.50	100.6	3,613	2.79%
2023/12/21	1.6	186.36	0	187.00	187.50	1.6	3,597	0.04%
2023/12/20	292.7	186.21	0	186.00	185.00	292.7	3,572	8.19%	大買/鉅額交易
2023/12/19	297.9	186.70	0.1	187.00	186.50	297.8	3,564	8.36%	大買/鉅額交易
2023/12/18	259.2	188.03	0.3	190.33	186.50	258.9	3,578	7.24%	大買/鉅額交易
2023/12/15	53.4	185.02	1.6	186.63	187.50	51.7	3,526	1.47%
2023/12/14	381.7	177.98	0.1	178.50	179.50	381.6	3,397	11.23%	大買/鉅額交易
2023/12/13	434.2	177.08	0	177.50	175.50	434.2	3,359	12.93%	大買/鉅額交易
2023/12/12	461.9	179.44	0.1	179.93	179.00	461.8	3,357	13.75%	大買/鉅額交易
2023/12/11	211.8	178.38	0	179.00	178.50	211.8	3,342	6.34%	大買/鉅額交易
2023/12/08	252.1	181.72	0.1	182.00	181.00	252	3,301	7.63%	大買/鉅額交易
2023/12/07	2.3	180.24	0	180.00	179.00	2.3	3,268	0.07%
2023/12/06	5.3	181.56	0	182.00	180.00	5.3	3,262	0.16%
2023/12/05	248.3	180.58	1	180.00	181.00	247.3	3,308	7.47%	大買/鉅額交易
2023/12/04	6.1	182.87	0	183.00	181.50	6.1	3,310	0.18%
2023/12/01	3.7	183.63	0	184.00	182.50	3.7	3,290	0.11%
2023/11/30	4.3	185.49	0.1	186.00	186.00	4.2	3,261	0.13%
2023/11/29	76	184.39	0	185.00	183.00	76	3,179	2.39%
2023/11/28	1.7	184.88	0	184.13	185.00	1.6	3,183	0.05%
2023/11/27	20.7	184.77	0.2	186.96	183.50	20.5	3,165	0.65%
2023/11/24	12	184.21	15	184.00	184.50	-3	3,137	-0.09%
2023/11/22	144.1	181.62	0	182.00	182.50	144.1	3,177	4.53%	大買/鉅額交易
2023/11/21	262.4	180.95	1.1	181.04	181.00	261.3	3,171	8.24%	大買/鉅額交易
2023/11/20	86	176.79	0	177.50	178.00	86	3,122	2.75%
2023/11/17	2.6	177.96	0	179.00	177.50	2.6	3,141	0.08%
2023/11/16	5.1	176.22	1	176.00	176.50	4	3,104	0.13%
2023/11/15	15.3	174.35	0	174.50	175.00	15.3	3,083	0.50%
2023/11/14	13.9	174.23	6.5	173.69	173.00	7.4	3,077	0.24%
2023/11/13	5.6	174.50	0	174.00	172.50	5.6	3,167	0.18%
2023/11/10	425.9	173.73	93	173.00	173.50	332.9	3,247	10.25%	大買/鉅額交易
2023/11/09	11.7	178.55	0	178.50	178.00	11.7	3,359	0.35%
2023/11/08	82.4	179.23	309.2	179.10	179.00	-226.8	3,521	-6.44%	大賣/鉅額交易
2023/11/07	12	181.90	0.4	182.00	182.00	11.6	3,528	0.33%
2023/11/06	9.4	181.46	4	181.13	181.00	5.4	3,532	0.15%
2023/11/03	14.1	178.57	4	178.50	178.50	10.1	3,531	0.29%
2023/11/02	12.2	177.84	0	177.75	176.50	12.2	3,619	0.34%
2023/11/01	197.3	174.13	0	174.50	173.50	197.3	3,715	5.31%	大買/鉅額交易
2023/10/31	5	175.76	0	176.50	175.50	5	3,815	0.13%
2023/10/30	6.1	177.48	0	178.00	177.50	6.1	3,849	0.16%
2023/10/27	1.8	178.57	1	176.01	179.00	0.8	3,876	0.02%
2023/10/26	5.6	172.19	0	172.00	171.50	5.6	3,889	0.14%
2023/10/25	15.6	174.08	1	175.00	173.50	14.6	3,905	0.37%
2023/10/24	4	171.02	0	172.00	171.00	4	3,960	0.10%
2023/10/23	208.7	172.42	0	173.00	172.00	208.7	3,973	5.25%	大買/鉅額交易
2023/10/20	46.5	173.44	0	174.78	174.00	46.5	3,954	1.18%
2023/10/19	237.9	178.96	0	178.58	179.00	237.9	3,905	6.09%	大買/鉅額交易
2023/10/18	318.1	178.78	2	179.00	179.00	316.1	3,937	8.03%	大買/鉅額交易
2023/10/17	162.4	182.34	0	182.50	181.00	162.4	3,964	4.10%	大買/鉅額交易
2023/10/16	164	182.52	0	182.50	182.50	164	3,997	4.10%	大買/鉅額交易
2023/10/13	188	183.15	0	183.50	183.00	188	4,035	4.66%	大買/鉅額交易
2023/10/12	3.7	182.34	0	182.67	183.50	3.7	4,063	0.09%
2023/10/11	14	184.22	0	183.50	183.50	14	4,117	0.34%
2023/10/06	16.8	179.40	0	179.00	178.00	16.8	4,069	0.41%
2023/10/05	2.9	178.35	0	178.00	177.50	2.9	4,099	0.07%
2023/10/04	9.8	176.75	1	177.00	177.00	8.8	4,100	0.21%
2023/10/03	158	179.89	0	180.50	179.00	158	4,070	3.88%	大買/鉅額交易
2023/10/02	409.2	180.89	0	181.63	181.00	409.2	4,110	9.96%	大買/鉅額交易
2023/09/28	207.6	182.54	0	182.50	181.00	207.6	4,152	5.00%	大買/鉅額交易
2023/09/27	16.4	183.71	0	182.88	184.00	16.4	4,140	0.40%
2023/09/26	11	181.23	0	181.00	180.00	11	4,155	0.26%
2023/09/25	56.5	181.57	55.9	181.75	181.50	0.6	4,143	0.01%
2023/09/22	2.5	177.05	0	177.50	177.50	2.5	4,153	0.06%
2023/09/21	2.1	176.86	0	176.70	175.50	2.1	4,156	0.05%
2023/09/20	103	180.54	50	180.22	180.00	52.9	4,115	1.29%	大買/
2023/09/19	1.8	183.86	1	184.00	184.00	0.8	4,103	0.02%
2023/09/18	10	183.23	5.7	182.74	183.00	4.3	4,094	0.11%
2023/09/15	3.1	183.44	63	182.50	182.50	-59.9	4,139	-1.45%
2023/09/14	75.6	178.10	0	179.50	180.00	75.6	4,086	1.85%
2023/09/13	22.8	175.64	4	176.63	177.00	18.8	4,081	0.46%
2023/09/12	103.9	175.27	2	175.50	176.00	101.9	4,102	2.48%	大買/鉅額交易
2023/09/11	258.1	175.00	5	175.30	175.00	253.1	4,117	6.15%	大買/鉅額交易
2023/09/08	8.3	172.16	3	172.50	172.50	5.2	4,123	0.13%
2023/09/07	11.4	175.88	0	176.00	174.50	11.4	4,180	0.27%
2023/09/06	6.9	179.05	0	179.00	179.50	6.9	4,157	0.17%
2023/09/05	3.2	180.34	0	180.25	179.00	3.2	4,153	0.08%
2023/09/04	6	180.58	2	181.26	181.50	4	4,150	0.10%
2023/09/01	3.3	177.49	0	178.52	178.50	3.2	4,173	0.08%
2023/08/31	2.5	178.82	21	177.00	177.50	-18.5	4,157	-0.45%
2023/08/30	115	177.01	1	177.00	177.00	114	4,138	2.75%	大買/鉅額交易
2023/08/29	304.2	177.87	0	178.17	178.50	304.2	4,154	7.32%	大買/鉅額交易
2023/08/28	33.7	181.47	2	182.50	181.50	31.7	4,138	0.77%
2023/08/25	3.1	179.25	3	178.33	178.00	0.1	4,522	0.00%
2023/08/24	2.1	177.18	5	177.20	177.00	-2.9	4,549	-0.06%
2023/08/23	66.1	174.03	0	174.50	174.00	66.1	4,618	1.43%
2023/08/22	2.9	179.05	2	177.50	177.50	0.9	4,619	0.02%
2023/08/21	9.8	178.18	3	179.16	179.00	6.8	4,708	0.14%
2023/08/18	202.9	180.54	0	181.50	180.00	202.9	4,706	4.31%	大買/鉅額交易
2023/08/17	2.6	180.51	36	180.89	181.50	-33.4	4,682	-0.71%
2023/08/16	64.5	173.18	223	173.69	174.00	-158.5	4,622	-3.43%	大賣/鉅額交易
2023/08/15	35	170.46	1	171.50	170.00	34	4,573	0.74%
2023/08/14	58.5	174.42	61.4	175.47	173.50	-2.9	4,456	-0.06%
2023/08/11	2.5	188.77	0.9	189.50	186.00	1.6	4,351	0.04%
2023/08/10	17	187.29	2.1	187.12	187.00	14.9	4,397	0.34%
2023/08/09	2.8	186.24	0.1	186.50	186.50	2.7	4,489	0.06%
2023/08/08	154.5	185.04	323	185.23	185.00	-168.5	4,481	-3.76%	大買/大賣/鉅額交易
2023/08/07	11.2	189.04	117	188.91	187.50	-105.8	4,389	-2.41%	大賣/鉅額交易
2023/08/04	81.1	195.37	3	194.34	194.00	78	4,290	1.82%
2023/08/02	110	200.78	0	201.00	201.00	110	4,171	2.64%	大買/鉅額交易
2023/08/01	3.2	201.61	0.2	203.00	202.50	3.1	4,128	0.07%
2023/07/31	154.8	208.22	0	208.00	208.00	154.8	4,081	3.79%	大買/鉅額交易
2023/07/28	17.2	206.12	7	205.50	205.00	10.2	3,988	0.26%
2023/07/27	2.5	206.11	0	205.50	204.50	2.5	3,941	0.06%
2023/07/26	258.5	204.18	17.2	204.28	203.50	241.3	3,880	6.22%	大買/鉅額交易
2023/07/25	2.5	207.07	0	208.50	207.50	2.5	3,846	0.06%
2023/07/24	6.2	205.80	0	206.00	205.00	6.2	3,852	0.16%
2023/07/21	251.7	204.00	0	204.50	204.00	251.7	3,847	6.54%	大買/鉅額交易
2023/07/20	2.9	209.51	242	207.77	206.50	-239.1	3,811	-6.27%	大賣/鉅額交易
2023/07/19	1.3	212.88	0	213.44	212.00	1.3	3,756	0.03%
2023/07/18	2.7	212.55	1	213.50	211.00	1.7	3,732	0.05%
2023/07/17	8.8	214.67	4.1	214.99	215.00	4.7	3,688	0.13%
2023/07/14	1.4	210.80	0	211.00	212.00	1.4	3,641	0.04%
2023/07/13	3.5	205.29	0	206.00	203.50	3.5	3,552	0.10%
2023/07/12	1.7	203.62	0	203.50	202.50	1.7	3,535	0.05%
2023/07/11	1.4	204.11	6	204.33	204.50	-4.6	3,542	-0.13%
2023/07/10	106.7	201.17	0	202.00	201.50	106.7	3,554	3.00%	大買/鉅額交易
2023/07/07	3.2	201.82	0	201.83	201.00	3.2	3,547	0.09%
2023/07/06	108.3	204.82	0	206.00	204.00	108.3	3,521	3.08%	大買/鉅額交易
2023/07/05	7.3	210.31	0	210.88	210.00	7.3	3,470	0.21%
2023/07/04	1	210.49	13	210.46	210.00	-12	3,449	-0.35%
2023/07/03	5.9	205.52	2	205.75	205.50	3.9	3,425	0.11%
2023/06/30	2.9	203.83	0	204.00	204.00	2.9	3,489	0.08%
2023/06/29	1.5	205.40	0.1	205.49	204.00	1.4	3,498	0.04%
2023/06/28	26.9	202.96	0	202.50	203.00	26.9	3,532	0.76%
2023/06/27	2	202.13	0	201.50	201.00	2	3,526	0.06%
2023/06/26	17.5	200.92	0	201.00	202.00	17.5	3,524	0.50%
2023/06/21	2.8	202.65	0	203.00	201.50	2.8	3,546	0.08%
2023/06/20	73.5	206.16	1	206.50	205.00	72.5	3,499	2.07%
2023/06/19	82.6	207.12	0	207.00	207.00	82.6	3,509	2.35%
2023/06/16	205.5	205.02	0	206.00	205.00	205.5	3,505	5.86%	大買/鉅額交易
2023/06/15	103.3	205.52	4	205.38	205.50	99.3	3,468	2.86%	大買/
2023/06/14	1.5	208.55	0	209.00	208.50	1.5	3,455	0.04%
2023/06/13	6.1	205.50	0	205.25	204.00	6.1	3,449	0.18%
2023/06/12	18.1	211.03	12	209.00	209.00	6.1	3,349	0.18%
2023/06/09	51.5	211.51	0	212.00	211.50	51.5	3,359	1.53%
2023/06/08	1.7	212.29	0	212.29	210.00	1.7	3,418	0.05%
2023/06/07	3.1	212.85	5.8	213.00	213.00	-2.6	3,474	-0.08%
2023/06/06	5.1	209.03	0	210.00	209.00	5.1	3,485	0.15%
2023/06/05	166.9	208.02	0	209.50	206.50	166.9	3,511	4.75%	大買/鉅額交易
2023/06/02	241.4	205.26	271.9	205.07	205.00	-30.5	3,541	-0.86%	大買/大賣/
2023/06/01	502.9	204.73	1.9	204.98	204.50	501	3,504	14.30%	大買/鉅額交易
2023/05/31	256.5	203.55	0	204.50	202.50	256.5	3,503	7.32%	大買/鉅額交易
2023/05/30	179	207.02	0	207.50	207.00	179	3,107	5.76%	大買/鉅額交易
2023/05/29	304.6	208.33	4	206.88	210.50	300.6	3,138	9.58%	大買/鉅額交易
2023/05/26	185.5	206.02	0.1	206.00	206.00	185.3	3,217	5.76%	大買/鉅額交易
2023/05/25	8.3	205.57	0	206.00	206.00	8.3	3,242	0.25%
2023/05/24	1.1	210.78	1	211.00	210.00	0.1	3,172	0.00%
2023/05/23	161.6	214.73	0.1	215.00	213.50	161.5	3,159	5.11%	大買/鉅額交易
2023/05/22	26	213.64	1	216.00	215.00	25	3,147	0.80%
2023/05/19	90.7	215.46	0	216.10	216.00	90.7	3,116	2.91%
2023/05/18	1.2	216.38	0	216.43	218.00	1.2	3,094	0.04%
2023/05/17	501.4	214.96	0	213.50	214.00	501.4	3,068	16.34%	大買/鉅額交易
2023/05/16	65.3	207.70	0	209.00	208.00	65.3	3,025	2.16%
2023/05/15	564.6	210.08	0	210.50	209.00	564.6	2,976	18.97%	大買/鉅額交易
2023/05/12	114.7	223.68	0	223.00	222.00	114.7	2,870	4.00%	大買/鉅額交易
2023/05/11	0.8	224.91	0	224.17	224.50	0.8	2,869	0.03%
2023/05/10	2.1	224.97	0	225.00	225.00	2.1	2,865	0.07%
2023/05/09	0.7	225.06	0	224.50	224.00	0.7	2,871	0.02%
2023/05/08	5.6	225.78	0	226.00	226.00	5.6	2,916	0.19%
2023/05/05	1.9	220.79	200	219.35	220.50	-198.2	2,927	-6.77%	大賣/鉅額交易
2023/05/04	0.7	222.09	0	221.00	221.00	0.7	2,964	0.03%
2023/05/03	1.6	223.33	0	223.00	222.50	1.6	3,053	0.05%
2023/05/02	3.7	224.44	0	225.00	225.00	3.7	3,204	0.11%
2023/04/28	0.8	223.22	0	223.50	223.00	0.8	3,353	0.02%
2023/04/27	1.1	221.64	0	222.00	220.00	1.1	3,367	0.03%
2023/04/26	3.9	224.29	0	225.00	224.50	3.9	3,405	0.11%
2023/04/25	1.5	225.12	0	223.50	222.00	1.5	3,445	0.04%
2023/04/24	2.8	224.99	0	225.50	226.00	2.8	3,480	0.08%
2023/04/21	0.8	226.31	17	224.50	225.50	-16.2	3,539	-0.46%
2023/04/20	2.8	227.06	0	228.00	225.00	2.8	3,573	0.08%
2023/04/19	0.6	228.36	0	228.17	229.00	0.6	3,648	0.02%
2023/04/18	103	229.66	0.1	229.00	230.00	103	3,680	2.80%	大買/鉅額交易
2023/04/17	326.7	229.74	0	229.50	230.00	326.7	3,728	8.76%	大買/鉅額交易
2023/04/14	100.8	232.27	0	233.00	233.50	100.8	3,781	2.67%
2023/04/13	177	229.37	0	229.00	229.50	177	3,762	4.71%	大買/鉅額交易
2023/04/12	0.9	227.80	1	227.00	228.00	-0.1	3,757	0.00%
2023/04/11	18.9	227.95	0	228.00	228.00	18.9	3,822	0.49%
2023/04/10	3.9	224.60	0	224.00	224.00	3.9	3,813	0.10%
2023/04/07	17	223.57	0	224.00	223.50	17	3,815	0.45%
2023/04/06	9.6	222.55	0.1	222.00	220.50	9.5	3,818	0.25%
2023/03/31	14.9	222.31	25	222.40	223.50	-10.1	3,812	-0.26%
2023/03/30	26.5	224.66	0	225.82	225.50	26.4	3,779	0.70%
2023/03/29	0.8	227.51	0.2	227.99	228.50	0.6	3,820	0.01%
2023/03/28	0.7	233.11	0	232.83	233.00	0.7	3,831	0.02%
2023/03/27	6.1	233.18	3	233.33	233.00	3.1	3,875	0.08%
2023/03/24	1.9	231.54	0	231.50	232.00	1.9	3,946	0.05%
2023/03/23	28.3	235.62	0	235.50	237.00	28.3	4,007	0.71%
2023/03/22	54.5	233.35	150	233.70	234.00	-95.5	4,075	-2.34%	大賣/
2023/03/21	159.8	229.13	0	229.00	229.00	159.8	4,096	3.90%	大買/鉅額交易
2023/03/20	2.7	230.14	0	231.00	231.00	2.7	4,108	0.07%
2023/03/17	1.2	230.13	0	230.50	230.00	1.1	4,176	0.03%
2023/03/16	4.1	227.89	0	227.00	228.00	4.1	4,233	0.10%
2023/03/15	1.6	231.75	0	231.50	229.50	1.6	4,274	0.04%
2023/03/14	0.6	230.64	0	230.67	229.50	0.6	4,387	0.01%
2023/03/13	53.1	234.07	0.1	228.06	234.50	53	4,432	1.20%
2023/03/10	1.8	229.98	0	227.50	227.00	1.8	4,479	0.04%
2023/03/09	0.5	234.35	0.3	234.50	234.50	0.2	4,549	0.00%
2023/03/08	0.8	232.21	0	232.00	232.50	0.8	4,662	0.02%
2023/03/07	0.7	231.29	150	231.09	232.00	-149.3	4,677	-3.19%	大賣/鉅額交易
2023/03/06	13.5	228.68	0	228.00	228.00	13.5	4,672	0.29%
2023/03/03	1.9	227.55	0	227.00	226.00	1.9	4,698	0.04%
2023/03/02	0.6	228.31	0	228.00	226.00	0.6	4,705	0.01%
2023/03/01	7.1	227.40	602	226.87	229.00	-594.9	4,719	-12.61%	大賣/鉅額交易
2023/02/24	158.8	223.77	100	225.58	225.50	58.8	4,679	1.26%	大買/
2023/02/23	9	225.19	0	226.50	225.00	9	4,601	0.20%
2023/02/22	0.4	227.65	26	226.62	228.00	-25.6	4,582	-0.56%
2023/02/21	145.9	229.01	1.1	229.59	228.50	144.8	4,632	3.13%	大買/鉅額交易
2023/02/20	3.1	230.99	60	230.65	231.00	-56.9	4,741	-1.20%
2023/02/17	13.8	231.42	67	231.19	231.50	-53.2	4,878	-1.09%
2023/02/16	68.8	232.41	0	232.00	231.50	68.8	5,111	1.35%
2023/02/15	1.4	234.05	0.1	234.00	234.50	1.3	5,189	0.02%
2023/02/14	10.4	232.71	0	233.50	234.00	10.4	5,211	0.20%
2023/02/13	62.7	233.23	0	234.00	232.00	62.7	5,279	1.19%
2023/02/10	64.4	232.44	1	232.50	233.00	63.4	5,374	1.18%
2023/02/09	20.4	231.99	95	231.82	230.50	-74.6	5,448	-1.37%
2023/02/08	1.7	229.75	23	228.50	230.50	-21.3	5,505	-0.39%
2023/02/07	0.7	229.65	1	229.50	227.50	-0.3	5,546	-0.01%
2023/02/06	5.9	228.05	19	227.87	227.50	-13.1	5,624	-0.23%
2023/02/03	1.4	232.01	80	231.81	230.00	-78.6	5,683	-1.38%
2023/02/02	0.5	232.74	0.1	232.50	231.00	0.4	5,802	0.01%
2023/02/01	0.7	232.80	0	233.00	234.50	0.7	5,861	0.01%
2023/01/31	23.8	226.57	0	227.50	225.00	23.8	5,892	0.40%
2023/01/30	9.4	236.98	0.1	239.95	240.00	9.3	5,957	0.16%
2023/01/17	4.7	230.08	53	230.00	230.00	-48.3	6,103	-0.79%
2023/01/16	14.2	230.39	0	230.00	231.50	14.2	6,219	0.23%
2023/01/13	20.8	223.49	500	222.41	222.00	-479.2	6,186	-7.75%	大賣/鉅額交易
2023/01/12	28.6	227.53	500	227.78	226.00	-471.4	6,222	-7.58%	大賣/鉅額交易
2023/01/11	1.6	230.96	0	230.94	229.50	1.6	6,197	0.03%
2023/01/10	5.2	230.52	0.1	231.00	233.00	5.1	6,169	0.08%
2023/01/09	48.5	229.36	140	229.77	231.00	-91.5	6,147	-1.49%	大賣/
2023/01/06	3.4	222.07	545	221.73	224.00	-541.6	6,105	-8.87%	大賣/鉅額交易
2023/01/05	80.9	222.76	60	222.76	220.00	20.9	6,188	0.34%
2023/01/04	0.4	220.18	190	220.11	223.00	-189.6	6,173	-3.07%	大賣/鉅額交易
2023/01/03	50.8	215.99	20	217.38	217.00	30.8	6,169	0.50%
2022/12/30	1	216.63	0	217.00	217.00	1	6,159	0.02%
2022/12/29	0.3	210.95	0	211.00	214.00	0.3	6,147	0.00%
2022/12/28	7.5	216.52	200	216.71	215.00	-192.5	6,115	-3.15%	大賣/鉅額交易
2022/12/27	0.6	219.02	267	219.32	219.50	-266.4	6,115	-4.36%	大賣/鉅額交易
2022/12/26	5.4	215.98	276	215.58	215.50	-270.6	6,104	-4.43%	大賣/鉅額交易
2022/12/23	8.3	216.29	251	216.13	216.50	-242.7	6,133	-3.96%	大賣/鉅額交易
2022/12/22	0.4	217.30	250	216.86	215.50	-249.6	6,134	-4.07%	大賣/鉅額交易
2022/12/21	13.6	217.73	139.1	218.99	219.50	-125.5	6,135	-2.05%	大賣/鉅額交易
2022/12/20	1	216.04	0	214.00	213.50	1	6,070	0.02%
2022/12/19	6.5	218.28	22	217.93	218.00	-15.5	6,046	-0.26%
2022/12/16	194.8	215.60	1	216.93	214.50	193.8	6,013	3.22%	大買/鉅額交易
2022/12/15	52.4	217.42	4	218.50	219.50	48.4	5,964	0.81%
2022/12/14	0.4	212.53	0	213.00	213.50	0.4	5,875	0.01%
2022/12/13	126.7	212.11	0	211.00	209.50	126.6	5,819	2.18%	大買/鉅額交易
2022/12/12	2.3	210.95	41.9	210.99	210.50	-39.6	5,785	-0.68%
2022/12/09	44.4	211.76	0	211.00	212.50	44.4	5,812	0.76%
2022/12/08	10.7	209.79	10	209.50	210.00	0.7	5,767	0.01%
2022/12/07	0.8	210.11	359.2	207.57	208.00	-358.4	5,742	-6.24%	大賣/鉅額交易
2022/12/06	54.1	212.06	25	214.76	214.50	29.1	5,700	0.51%
2022/12/05	43.5	211.77	29	212.10	212.00	14.5	5,617	0.26%
2022/12/02	11.6	208.98	61.1	210.25	211.50	-49.4	5,573	-0.89%
2022/12/01	59	203.55	4	204.50	205.00	55	5,502	1.00%
2022/11/30	1.2	196.38	111	195.50	201.50	-109.8	5,393	-2.04%	大賣/鉅額交易
2022/11/29	0.4	190.41	0	191.00	192.50	0.4	5,291	0.01%
2022/11/28	5.9	191.42	0	192.50	191.00	5.9	5,335	0.11%
2022/11/25	2.2	192.88	0	192.50	192.50	2.2	5,362	0.04%
2022/11/24	0.5	190.45	0	190.50	191.50	0.5	5,406	0.01%
2022/11/23	1.3	187.96	0	188.50	188.50	1.3	5,450	0.02%
2022/11/22	0.5	184.58	0	185.00	184.50	0.5	5,590	0.01%
2022/11/21	2.1	183.57	0	186.00	186.00	2.1	5,572	0.04%
2022/11/18	0.8	185.58	1	184.01	185.50	-0.2	5,499	0.00%
2022/11/17	0.7	184.97	60.1	183.99	185.50	-59.3	5,496	-1.08%
2022/11/16	4.2	188.12	0	187.67	187.50	4.2	5,437	0.08%
2022/11/15	6.5	191.49	105	191.41	195.00	-98.5	5,314	-1.85%	大賣/
2022/11/14	5	187.00	9.1	183.78	190.00	-4.1	5,173	-0.08%
2022/11/11	2.7	174.43	5	176.10	173.00	-2.3	4,939	-0.05%
2022/11/10	1.4	168.88	7	168.93	168.50	-5.6	4,844	-0.11%
2022/11/09	2.4	169.80	12	169.33	169.50	-9.6	4,807	-0.20%
2022/11/08	1.1	166.26	6	166.92	166.00	-4.9	4,751	-0.10%
2022/11/07	125.2	160.27	1	158.50	159.50	124.2	4,654	2.67%	大買/鉅額交易
2022/11/04	0.7	154.75	2	155.50	157.50	-1.3	4,614	-0.03%
2022/11/03	2.3	153.51	0	154.00	154.00	2.3	4,559	0.05%
2022/11/02	2.8	151.55	0	151.50	151.50	2.8	4,542	0.06%
2022/11/01	0.8	154.56	3	154.83	154.50	-2.2	4,472	-0.05%
2022/10/31	3.9	146.78	2	149.50	149.00	1.9	4,408	0.04%
2022/10/28	2.8	153.56	10	149.25	149.50	-7.2	4,307	-0.17%
2022/10/27	1.8	146.70	3	149.83	150.00	-1.2	4,273	-0.03%
2022/10/26	10.5	141.53	127	141.49	143.00	-116.5	4,203	-2.77%	大賣/鉅額交易
2022/10/25	30.2	146.57	300	142.41	141.50	-269.8	4,013	-6.72%	大賣/鉅額交易
2022/10/24	13	160.42	69	160.40	157.00	-56	3,771	-1.48%
2022/10/21	4.6	165.41	6	165.08	164.50	-1.4	3,647	-0.04%
2022/10/20	151.1	166.68	30	167.82	168.50	121.1	3,622	3.34%	大買/鉅額交易
2022/10/19	0.5	175.38	0	174.50	172.00	0.5	3,587	0.01%
2022/10/18	0.8	174.08	59	173.52	175.00	-58.2	3,606	-1.61%
2022/10/17	7.6	171.35	0	172.00	172.00	7.6	3,640	0.21%
2022/10/14	5.6	170.65	0	171.50	170.50	5.6	3,684	0.15%
2022/10/13	2.5	169.51	73	166.04	165.50	-70.5	3,736	-1.89%
2022/10/12	1	176.49	44	176.20	178.00	-43	3,744	-1.15%
2022/10/11	105.1	177.10	0	177.00	176.00	105.1	3,768	2.79%	大買/鉅額交易
2022/10/07	2.9	187.21	0	187.65	186.50	2.9	3,775	0.08%
2022/10/06	11.8	190.21	0	190.00	190.00	11.8	3,785	0.31%
2022/10/05	1.3	190.66	2	191.25	190.00	-0.7	3,825	-0.02%
2022/10/04	0.4	185.19	5	185.30	186.50	-4.6	3,820	-0.12%
2022/10/03	8.6	179.27	1	179.00	179.00	7.6	3,825	0.20%
2022/09/30	23.1	182.19	0	181.50	182.50	23.1	3,889	0.59%
2022/09/29	62.5	182.01	0	183.50	182.50	62.5	3,913	1.60%
2022/09/28	151.9	183.07	0	183.50	181.50	151.9	3,983	3.81%	大買/鉅額交易
2022/09/27	0.8	185.99	0	185.71	186.00	0.8	3,991	0.02%
2022/09/26	51.4	186.06	75.2	185.62	185.50	-23.9	4,059	-0.59%
2022/09/23	1.8	195.09	1	195.50	193.00	0.8	4,243	0.02%
2022/09/22	6.6	192.79	2	193.50	192.00	4.6	4,275	0.11%
2022/09/21	146.6	196.99	0	197.50	197.50	146.6	4,282	3.42%	大買/鉅額交易
2022/09/20	74.2	196.07	2	198.00	197.50	72.2	4,300	1.68%
2022/09/19	1.9	197.84	1	199.50	198.50	0.9	4,319	0.02%
2022/09/16	6.5	198.01	0	198.00	197.00	6.5	4,348	0.15%
2022/09/15	1.5	199.18	1	199.50	199.50	0.5	4,336	0.01%
2022/09/14	3.7	195.29	1	197.00	196.50	2.7	4,370	0.06%
2022/09/13	2.4	202.76	2	204.00	202.00	0.4	4,356	0.01%
2022/09/12	3.1	199.12	0	198.54	200.00	3.1	4,365	0.07%
2022/09/08	1.2	193.02	3	193.00	193.50	-1.8	4,377	-0.04%
2022/09/07	9.9	189.06	215	187.65	187.50	-205.1	4,426	-4.63%	大賣/鉅額交易
2022/09/06	13.1	192.81	1	192.50	192.50	12.1	4,433	0.27%
2022/09/05	8.1	188.32	4	190.38	190.00	4.1	4,447	0.09%
2022/09/02	18	189.35	14	188.57	188.50	4	4,427	0.09%
2022/09/01	4.9	192.47	4	193.38	193.00	0.9	4,365	0.02%
2022/08/31	2.7	196.82	3	198.33	197.00	-0.3	4,317	-0.01%
2022/08/30	2.1	200.85	0	203.00	200.50	2.1	4,272	0.05%
2022/08/29	58.3	200.01	3	200.00	199.00	55.3	4,211	1.31%
2022/08/26	5.2	220.31	0	221.00	220.00	5.2	4,053	0.13%
2022/08/25	1	215.70	0	215.50	215.50	1	4,054	0.02%
2022/08/24	4.6	211.12	0	211.00	212.00	4.6	4,085	0.11%
2022/08/23	5.8	213.10	0	213.50	213.00	5.8	4,197	0.14%
2022/08/22	15	217.53	0.1	218.48	217.50	15	4,231	0.35%
2022/08/19	0.5	220.31	50.6	219.05	219.00	-50.1	4,286	-1.17%
2022/08/18	10.8	222.93	54	220.63	222.00	-43.2	4,344	-0.99%
2022/08/17	13.5	224.97	23	225.04	225.00	-9.5	4,365	-0.22%
2022/08/16	5.8	223.65	0	224.25	224.50	5.8	4,360	0.13%
2022/08/15	23.7	226.79	0.6	225.50	226.00	23.2	4,379	0.53%
2022/08/12	246.7	223.22	7	220.79	223.50	239.6	4,390	5.46%	大買/鉅額交易
2022/08/11	0.5	219.18	1.7	218.53	218.50	-1.1	4,434	-0.02%
2022/08/10	1.2	220.07	4	221.00	221.00	-2.8	4,526	-0.06%
2022/08/09	1.5	219.57	1	219.00	220.00	0.5	4,579	0.01%
2022/08/08	5.8	217.49	0	216.62	219.00	5.8	4,631	0.13%
2022/08/05	2.2	214.60	1	215.00	216.00	1.2	4,738	0.03%
2022/08/04	0.6	205.45	0	205.50	204.50	0.6	4,812	0.01%
2022/08/03	2.1	205.27	0	204.50	203.50	2.1	4,860	0.04%
2022/08/02	0.6	212.46	0	213.00	213.00	0.6	4,917	0.01%
2022/08/01	2.1	211.84	1	209.50	213.00	1.1	4,891	0.02%
2022/07/29	0.5	209.85	0	208.22	211.50	0.5	4,887	0.01%
2022/07/28	0.6	204.13	0	204.50	204.00	0.6	4,848	0.01%
2022/07/27	0.7	203.24	0	203.50	203.50	0.7	4,840	0.01%
2022/07/26	57.1	204.83	50	203.50	202.50	7.1	4,841	0.15%
2022/07/25	3.5	198.92	0	199.50	199.00	3.5	4,789	0.07%
2022/07/22	0.5	199.41	0	200.00	201.00	0.5	4,782	0.01%
2022/07/21	56.5	195.32	0.1	193.55	197.00	56.5	4,763	1.19%
2022/07/20	1	190.58	0	190.00	191.00	1	4,751	0.02%
2022/07/19	0.6	189.29	0	188.00	187.50	0.6	4,705	0.01%
2022/07/18	6.6	187.86	0	188.25	186.50	6.6	4,586	0.14%
2022/07/15	2.5	185.05	0	186.00	185.50	2.5	4,556	0.05%
2022/07/14	1.4	190.79	0	191.50	192.50	1.4	4,501	0.03%
2022/07/13	4.4	190.63	0	191.00	190.00	4.4	4,479	0.10%
2022/07/12	1.6	186.51	0	187.00	188.00	1.6	4,433	0.04%
2022/07/11	1.6	193.40	0.5	193.00	192.00	1.2	4,403	0.03%
2022/07/08	0.5	193.09	0	193.25	192.50	0.5	4,387	0.01%
2022/07/07	39.6	192.21	0	192.67	192.00	39.6	4,320	0.92%
2022/07/06	5.1	192.14	0	193.00	190.50	5.1	4,299	0.12%
2022/07/05	1	190.05	0	189.50	191.00	1	4,257	0.02%
2022/07/04	3.9	187.96	4	187.37	188.00	-0.1	4,221	0.00%
2022/07/01	1.6	192.10	0	191.50	189.00	1.6	4,171	0.04%
2022/06/30	1.7	210.73	190	209.39	208.50	-188.3	3,982	-4.73%	大賣/鉅額交易
2022/06/29	0.3	215.52	0	215.67	217.00	0.3	3,968	0.01%
2022/06/28	0.4	214.50	0	213.50	214.50	0.4	3,951	0.01%
2022/06/27	165.6	211.86	0	211.72	212.50	165.6	3,931	4.21%	大買/鉅額交易
2022/06/24	0.4	206.38	0	205.50	205.00	0.4	3,893	0.01%
2022/06/23	3.1	201.33	0	202.00	203.00	3.1	3,881	0.08%
2022/06/22	100.9	201.87	0	202.00	202.50	100.9	3,856	2.62%
2022/06/21	0.7	221.22	0	224.38	224.50	0.6	3,795	0.02%
2022/06/20	3.5	220.78	0	219.00	216.00	3.5	3,762	0.09%
2022/06/17	0.9	220.51	18	218.50	218.50	-17.1	3,721	-0.46%
2022/06/16	155.6	228.55	0	229.00	227.00	155.6	3,682	4.23%	大買/鉅額交易
2022/06/15	1.6	225.45	0	223.15	226.50	1.6	3,657	0.04%
2022/06/14	0.7	217.57	0	218.00	217.50	0.7	3,667	0.02%
2022/06/13	4.1	221.04	75	217.40	221.00	-70.9	3,692	-1.92%
2022/06/10	1	225.42	0	224.50	223.50	1	3,695	0.03%
2022/06/09	25.7	233.36	0	232.32	228.50	25.7	3,678	0.70%
2022/06/08	50.8	230.04	0	230.50	231.00	50.8	3,669	1.38%
2022/06/07	0.6	222.83	75.1	220.48	223.00	-74.5	3,673	-2.03%
2022/06/06	82	222.77	0	223.50	222.50	82	3,685	2.23%
2022/06/02	1.4	220.32	1	222.50	222.50	0.4	3,741	0.01%
2022/06/01	0.4	223.20	1	221.00	222.50	-0.6	3,777	-0.02%
2022/05/31	1.4	221.66	0	221.00	225.00	1.4	3,766	0.04%
2022/05/30	1.2	215.54	0.1	215.01	215.50	1.1	3,614	0.03%
2022/05/27	15.5	209.91	1	211.50	210.00	14.5	3,562	0.41%
2022/05/26	12.3	203.88	5	203.50	199.00	7.3	3,544	0.21%
2022/05/25	0.6	204.62	0	206.00	204.50	0.6	3,542	0.02%
2022/05/24	2.3	206.15	5	204.00	202.50	-2.7	3,533	-0.08%
2022/05/23	184.9	204.76	0	206.00	205.50	184.9	3,531	5.23%	大買/鉅額交易
2022/05/20	1.8	204.71	0.7	205.67	205.00	1	3,521	0.03%
2022/05/19	5.2	203.03	0.6	202.24	204.50	4.6	3,476	0.13%
2022/05/18	3	204.83	0.5	204.83	207.00	2.5	3,413	0.07%
2022/05/17	2.1	194.76	0.3	196.15	194.50	1.7	3,293	0.05%
2022/05/16	8.6	192.81	344.6	192.14	193.00	-336	3,230	-10.40%	大賣/鉅額交易
2022/05/13	7.1	192.73	0.6	194.85	192.50	6.5	3,176	0.21%
2022/05/12	1.1	200.62	897.8	201.44	199.50	-896.7	3,064	-29.27%	大賣/鉅額交易
2022/05/11	1	210.50	147.5	211.29	212.50	-146.5	2,992	-4.89%	大賣/鉅額交易
2022/05/10	255	215.49	191.2	214.96	215.50	63.8	2,941	2.17%	大買/大賣/
2022/05/09	154	225.05	0.5	229.94	225.00	153.5	2,834	5.41%	大買/鉅額交易
2022/05/06	6	235.50	0.6	235.97	236.50	5.4	2,866	0.19%
2022/05/05	1	242.50	0.8	244.10	242.00	0.2	2,894	0.01%
2022/05/04	1	243.50	0.6	242.40	244.00	0.4	2,889	0.02%
2022/05/03	4	237.50	0.8	237.36	239.00	3.2	2,911	0.11%
2022/04/29	1	237.00	0.6	237.31	236.50	0.4	2,934	0.01%
2022/04/28	51	233.04	0.7	235.12	236.00	50.3	2,942	1.71%
2022/04/27	6	234.51	0	235.00	234.50	6	2,906	0.21%
2022/04/26	166	239.15	0.2	239.11	245.00	165.8	2,883	5.75%	大買/鉅額交易
2022/04/25	3.1	238.48	0.9	239.19	236.50	2.2	2,859	0.08%
2022/04/22	3	242.67	0.9	242.65	242.50	2.1	2,844	0.07%
2022/04/21	5	246.60	0.8	247.00	246.50	4.2	2,945	0.14%
2022/04/20	169	243.33	1	244.73	243.50	168	2,951	5.69%	大買/鉅額交易
2022/04/19	114.1	247.50	0	248.00	247.50	114.1	2,947	3.87%	大買/鉅額交易
2022/04/18	180	246.95	0.7	245.72	247.00	179.3	2,954	6.07%	大買/鉅額交易
2022/04/15	34	247.05	1	249.48	247.00	33.1	2,954	1.12%
2022/04/14	1	253.00	0.7	251.85	254.00	0.3	2,959	0.01%
2022/04/13	4	247.38	1	247.23	248.50	3	2,963	0.10%
2022/04/12	1	243.00	5.2	245.84	245.50	-4.2	2,974	-0.14%
2022/04/11	4	245.51	15.4	243.53	242.00	-11.4	2,936	-0.39%
2022/04/08	1	254.00	2	253.92	253.00	-1	2,900	-0.03%
2022/04/07	1	257.00	0.7	256.91	256.00	0.3	2,895	0.01%
2022/04/06	10	257.30	0	0.00	260.00	10	2,863	0.35%
2022/04/01	1	252.00	0	0.00	253.00	1	2,840	0.04%
2022/03/30	0	0.00	1	254.50	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	0	250.00	251.00	0	2,750	0.00%
2022/03/28	9.1	241.66	0	0.00	242.00	9.1	2,734	0.33%
2022/03/25	7.2	249.24	0	0.00	248.00	7.2	2,709	0.26%
2022/03/24	0	0.00	0.8	252.28	252.50	-0.8	2,728	-0.03%
2022/03/23	4	253.63	0	0.00	255.00	4	2,740	0.15%
2022/03/21	215	249.47	2	248.50	248.50	213	2,746	7.76%	大買/鉅額交易
2022/03/18	0.1	244.50	0	0.00	246.00	0.1	2,746	0.00%
2022/03/17	2	239.50	140	241.30	241.00	-138	2,705	-5.10%	大賣/鉅額交易
2022/03/16	15	228.73	0	0.00	230.00	15	2,639	0.57%
2022/03/15	0	0.00	15.1	233.57	233.00	-15.1	2,590	-0.58%
2022/03/14	4	239.00	0	0.00	238.50	4	2,565	0.16%
2022/03/11	0.3	240.00	0	0.00	238.50	0.3	2,591	0.01%
2022/03/10	66	243.95	30	243.08	244.50	36	2,582	1.39%
2022/03/08	200.1	233.99	0.1	236.10	232.50	199.9	2,547	7.85%	大買/鉅額交易
2022/03/07	26.1	241.12	0	0.00	240.50	26.1	2,507	1.04%
2022/03/04	0.1	254.00	0.7	253.45	251.00	-0.6	2,550	-0.02%
2022/03/03	4.1	257.88	0	0.00	258.50	4.1	2,532	0.16%
2022/03/02	0	0.00	0.3	258.72	258.00	-0.3	2,546	-0.01%
2022/03/01	7	259.64	180.1	253.89	260.50	-173.1	2,552	-6.78%	大賣/鉅額交易
2022/02/25	39.1	253.02	0	0.00	251.00	39.1	2,518	1.55%
2022/02/24	0	0.00	1	261.43	258.50	-1	2,456	-0.04%
2022/02/23	4	263.63	60	263.34	263.00	-56	2,457	-2.28%
2022/02/21	41	264.00	0	0.00	264.00	41	2,447	1.68%
2022/02/18	0	0.00	1	263.00	263.00	-1	2,463	-0.04%
2022/02/17	0	0.00	0.4	267.38	267.50	-0.4	2,471	-0.02%
2022/02/16	7	270.29	12	269.83	269.00	-5	2,479	-0.20%
2022/02/15	20	269.00	0.5	269.65	269.00	19.5	2,477	0.79%
2022/02/14	4	265.63	0	0.00	266.50	4	2,459	0.16%
2022/02/11	0	0.00	0.1	270.00	272.50	-0.1	2,522	0.00%
2022/02/10	0	0.00	1	265.50	269.00	-1	2,503	-0.04%
2022/02/09	11	262.27	0.1	262.18	263.50	10.9	2,490	0.44%
2022/02/08	0	0.00	0.7	261.25	260.50	-0.7	2,468	-0.03%
2022/02/07	9	251.28	0.3	251.64	252.00	8.7	2,437	0.35%
2022/01/26	7	251.36	0	0.00	251.50	7	2,421	0.29%
2022/01/25	0	0.00	5.6	241.77	244.00	-5.6	2,430	-0.23%
2022/01/24	5.1	246.59	200.1	246.22	248.00	-195	2,437	-8.00%	大賣/鉅額交易
2022/01/21	1	251.50	0	0.00	252.50	1	2,455	0.04%
2022/01/20	0	0.00	1	257.50	257.50	-1	2,497	-0.04%
2022/01/19	0	255.00	4	257.50	257.50	-4	2,593	-0.15%
2022/01/18	19.1	256.82	0.5	255.85	256.50	18.6	2,641	0.70%
2022/01/17	7	251.29	0	0.00	252.00	7	2,611	0.27%
2022/01/14	0.6	252.91	3.6	256.47	253.00	-3	2,613	-0.12%
2022/01/13	4	269.75	54	269.80	271.00	-50	2,563	-1.95%
2022/01/12	25	267.86	3	267.67	268.50	22	2,562	0.86%
2022/01/11	4	264.00	159	264.25	266.50	-155	2,560	-6.05%	大賣/鉅額交易
2022/01/10	0	0.00	0.2	262.50	261.50	-0.2	2,588	-0.01%
2022/01/07	4	266.75	0.6	264.30	265.00	3.4	2,613	0.13%
2022/01/06	7	267.79	0	0.00	267.00	7	2,624	0.27%
2022/01/04	0	0.00	0.1	265.79	264.00	-0.1	2,687	0.00%
2022/01/03	28	267.86	92	269.21	268.00	-64	2,713	-2.36%
2021/12/30	0	264.50	0	0.00	263.50	0	2,759	0.00%
2021/12/28	90	263.07	0.8	256.85	264.00	89.2	2,916	3.06%
2021/12/27	10	255.95	15	256.50	255.50	-5	2,926	-0.17%
2021/12/24	0	0.00	0.5	254.50	255.00	-0.5	2,979	-0.02%
2021/12/23	7	252.21	0	0.00	252.50	7	3,031	0.23%
2021/12/22	40	251.00	4	251.00	251.00	36	3,129	1.15%
2021/12/21	0.1	250.50	0	0.00	250.50	0.1	3,215	0.00%
2021/12/20	60	249.50	0	0.00	249.50	60	3,277	1.83%
2021/12/17	0	0.00	0.6	251.82	254.50	-0.6	3,279	-0.02%
2021/12/16	52	250.72	30	250.80	251.50	22	3,319	0.66%
2021/12/15	0	0.00	58	250.36	250.50	-58	3,475	-1.67%
2021/12/14	201.2	249.81	0	251.74	250.00	201.2	3,602	5.58%	大買/鉅額交易
2021/12/13	3	257.83	0	0.00	255.50	3	3,639	0.08%
2021/12/10	104.1	256.50	0	0.00	256.50	104.1	3,666	2.84%	大買/鉅額交易
2021/12/09	0	0.00	5	257.00	259.50	-5	3,716	-0.13%
2021/12/07	0	0.00	0.8	253.55	260.00	-0.8	3,755	-0.02%
2021/12/06	7	256.93	0.2	256.73	256.50	6.8	3,734	0.18%
2021/12/03	8	255.88	0	0.00	255.50	8	3,747	0.21%
2021/12/02	0.1	251.50	0.1	252.50	253.50	0	3,750	0.00%
2021/12/01	6.1	250.98	0.1	248.43	251.00	6	3,773	0.16%
2021/11/30	0	243.50	94	244.90	247.00	-94	3,776	-2.49%
2021/11/29	186	242.00	0	243.75	242.00	186	3,714	5.01%	大買/鉅額交易
2021/11/26	8	244.81	0	0.00	243.00	8	3,725	0.21%
2021/11/25	203	247.00	0	0.00	247.00	203	3,755	5.41%	大買/鉅額交易
2021/11/24	27	246.50	0.5	248.09	246.50	26.5	3,781	0.70%
2021/11/23	24	245.94	0	0.00	246.00	24	3,824	0.63%
2021/11/22	106.1	248.00	84.1	245.03	246.00	22	3,856	0.57%	大買/
2021/11/19	144	250.83	0	0.00	251.00	144	3,845	3.74%	大買/鉅額交易
2021/11/17	0.1	250.50	56.6	250.11	251.00	-56.5	3,890	-1.45%
2021/11/16	71	252.01	0.8	251.90	252.00	70.2	3,946	1.78%
2021/11/15	86	247.41	184	248.16	248.50	-98	3,973	-2.47%	大賣/
2021/11/12	185.1	252.26	0	0.00	252.00	185.1	3,980	4.65%	大買/鉅額交易
2021/11/11	4	256.00	0	0.00	257.50	4	3,977	0.10%
2021/11/10	66.1	251.72	0	0.00	251.00	66.1	3,994	1.65%
2021/11/09	0	0.00	0.5	260.95	260.50	-0.5	3,934	-0.01%
2021/11/08	13	261.46	0	0.00	261.50	13	3,916	0.33%
2021/11/05	10	260.55	0	0.00	265.00	10	3,930	0.25%
2021/11/04	10.1	260.30	1.3	260.73	260.50	8.7	3,976	0.22%
2021/11/03	9.3	262.62	18	263.64	263.00	-8.7	3,970	-0.22%
2021/11/02	0	0.00	226	271.05	269.50	-226	3,941	-5.73%	大賣/鉅額交易
2021/11/01	2	274.00	0.2	272.00	275.00	1.8	3,937	0.05%
2021/10/29	2	262.49	0.1	262.00	266.00	1.9	3,933	0.05%
2021/10/28	0	0.00	8.8	268.75	268.50	-8.8	3,907	-0.23%
2021/10/27	0	0.00	1.3	262.98	270.50	-1.3	3,886	-0.03%
2021/10/26	7	256.36	1.6	256.16	256.00	5.4	3,841	0.14%
2021/10/25	3	244.17	0	0.00	245.00	3	3,791	0.08%
2021/10/21	150	243.57	0	0.00	244.00	150	3,820	3.93%	大買/鉅額交易
2021/10/19	0	0.00	0.4	237.80	237.50	-0.4	3,754	-0.01%
2021/10/18	34	237.66	0	0.00	234.50	34	3,757	0.90%
2021/10/14	0.1	228.70	0.7	229.17	229.50	-0.6	3,758	-0.02%
2021/10/13	194	230.98	9	229.17	231.50	185	3,751	4.93%	大買/鉅額交易
2021/10/12	0	229.00	0	0.00	234.00	0	3,741	0.00%
2021/10/07	11	233.82	0	236.50	234.00	11	3,663	0.30%
2021/10/06	147	226.03	0	0.00	226.50	147	3,629	4.05%	大買/鉅額交易
2021/10/05	8.2	229.45	21.8	225.53	229.50	-13.6	3,560	-0.38%
2021/10/04	10	237.65	0	0.00	235.00	10	3,478	0.29%
2021/10/01	12	237.00	0	0.00	237.00	12	3,467	0.35%
2021/09/30	19	245.89	0	0.00	246.00	19	3,463	0.55%
2021/09/29	3.1	239.48	0	0.00	240.00	3.1	3,420	0.09%
2021/09/28	2	244.25	2	245.25	246.00	0	3,350	0.00%
2021/09/27	428	246.82	23	248.30	247.00	405	3,282	12.34%	大買/鉅額交易
2021/09/24	0.1	253.50	0.4	254.83	252.00	-0.3	3,225	-0.01%
2021/09/23	24	255.46	0	0.00	254.00	24	3,224	0.75%
2021/09/22	73.1	247.86	21	242.76	249.00	52.1	3,187	1.63%
2021/09/17	30	257.50	0.5	261.55	255.50	29.5	3,037	0.97%
2021/09/16	10.1	271.49	0	0.00	268.50	10.1	2,934	0.34%
2021/09/15	47.2	276.13	2.3	276.80	277.00	44.9	2,905	1.55%
2021/09/14	69.5	279.67	160.6	281.12	281.00	-91.1	2,919	-3.12%	大賣/
2021/09/13	383	272.74	3	272.00	272.00	380	2,904	13.08%	大買/鉅額交易
2021/09/10	2	265.50	0	0.00	266.50	2	2,905	0.07%
2021/09/07	0	0.00	0.7	257.25	258.00	-0.7	2,979	-0.02%
2021/09/06	8	252.69	80.5	253.62	253.50	-72.5	2,971	-2.44%
2021/09/03	4.1	257.25	1	257.00	256.50	3.1	2,932	0.10%
2021/09/02	0	0.00	1	259.50	259.50	-1	2,896	-0.03%
2021/09/01	0	263.00	0	264.00	260.50	0	2,859	0.00%
2021/08/31	0	262.00	0	0.00	266.50	0	2,830	0.00%
2021/08/30	21	263.48	20	264.00	266.00	1	2,786	0.04%
2021/08/27	0	0.00	3.8	259.43	263.00	-3.8	2,752	-0.14%
2021/08/26	119	253.61	1	252.50	254.00	118	2,699	4.37%	大買/鉅額交易
2021/08/25	0	244.50	48.7	244.10	244.50	-48.6	2,681	-1.81%
2021/08/24	0	0.00	0.7	243.78	247.00	-0.7	2,668	-0.03%
2021/08/23	2.1	243.76	0	0.00	243.50	2.1	2,664	0.08%
2021/08/20	0.1	234.00	0	0.00	233.00	0.1	2,642	0.00%
2021/08/19	0	0.00	201	225.69	225.50	-201	2,700	-7.44%	大賣/鉅額交易
2021/08/18	6.1	232.07	0	0.00	231.00	6.1	2,684	0.23%
2021/08/17	1	225.00	0	227.38	226.50	1	2,666	0.04%
2021/08/16	8	230.19	0.8	231.92	227.00	7.2	2,675	0.27%
2021/08/13	2	231.26	141	230.68	233.00	-139	2,676	-5.19%	大賣/鉅額交易
2021/08/12	265	228.97	0	0.00	229.50	265	2,677	9.90%	大買/鉅額交易
2021/08/11	42	232.14	2	227.50	230.00	40	2,714	1.48%
2021/08/10	603	228.85	0	0.00	227.50	603	2,750	21.93%	大買/鉅額交易
2021/08/09	0	221.50	0	218.21	221.00	0	2,773	0.00%
2021/08/06	9	218.56	0	0.00	218.00	9	2,805	0.32%
2021/08/05	1	220.50	0	0.00	218.50	1	2,843	0.04%
2021/08/03	0	0.00	160.2	233.36	234.00	-160.2	2,908	-5.51%	大賣/鉅額交易
2021/08/02	46	232.45	300	234.22	237.00	-254	2,898	-8.76%	大賣/鉅額交易
2021/07/30	0.1	232.50	0	0.00	231.50	0.1	2,857	0.00%
2021/07/29	0	0.00	0	222.00	224.00	0	2,820	0.00%
2021/07/28	19.1	218.50	0	0.00	218.50	19.1	2,821	0.68%
2021/07/27	1	220.00	0.4	226.20	220.00	0.6	2,841	0.02%
2021/07/26	559	224.91	0	0.00	224.00	559	2,818	19.83%	大買/鉅額交易
2021/07/21	73.1	216.91	250	216.37	216.50	-176.9	2,799	-6.32%	大賣/鉅額交易
2021/07/20	250.4	214.00	0	0.00	214.00	250.4	2,806	8.92%	大買/鉅額交易
2021/07/19	135	219.44	0.2	218.32	221.00	134.8	2,792	4.83%	大買/鉅額交易
2021/07/16	8	220.50	0	0.00	221.00	8	2,807	0.28%
2021/07/13	0	0.00	19.1	215.15	216.00	-19.1	2,841	-0.67%
2021/07/12	0	0.00	2	211.00	211.00	-2	2,854	-0.07%
2021/07/09	150	207.85	0	0.00	208.50	150	2,865	5.24%	大買/鉅額交易
2021/07/07	0	0.00	0	209.00	210.00	0	2,862	0.00%
2021/07/06	8	207.75	0	0.00	208.50	8	2,845	0.28%
2021/07/02	0	0.00	14	201.14	201.50	-14	2,844	-0.49%
2021/07/01	0	200.50	0	0.00	201.00	0	2,838	0.00%
2021/06/29	100	203.50	0.7	204.38	202.50	99.3	2,812	3.53%
2021/06/28	8	205.81	0	0.00	204.00	8	2,818	0.28%
2021/06/17	0.1	198.00	0.4	199.22	200.50	-0.4	2,733	-0.01%
2021/06/16	8.2	201.52	0	0.00	200.00	8.2	2,765	0.30%
2021/06/15	4	206.50	0	0.00	207.50	4	2,735	0.15%
2021/06/08	2	204.00	20	204.23	204.00	-18	2,930	-0.61%
2021/06/07	8	204.00	0	0.00	204.50	8	3,054	0.26%
2021/06/02	303	205.87	0	0.00	205.00	303	3,119	9.71%	大買/鉅額交易
2021/06/01	458	208.89	0	0.00	209.50	458	3,137	14.60%	大買/鉅額交易
2021/05/28	0	0.00	0	208.50	209.50	0	3,176	0.00%
2021/05/27	1	212.50	0.7	209.35	212.50	0.3	3,200	0.01%
2021/05/26	8	205.56	0	0.00	205.50	8	3,171	0.25%
2021/05/25	451.1	205.36	0.1	205.00	204.00	451	3,210	14.05%	大買/鉅額交易
2021/05/24	0	0.00	1	204.50	209.00	-1	3,225	-0.03%
2021/05/21	0	0.00	4	205.00	205.50	-4	3,272	-0.12%
2021/05/19	21	201.29	0	0.00	201.50	21	3,320	0.63%
2021/05/18	12	197.13	186	196.53	197.00	-174	3,312	-5.25%	大賣/鉅額交易
2021/05/17	10	187.35	136.9	186.51	187.00	-126.9	3,341	-3.80%	大賣/鉅額交易
2021/05/14	18	197.97	53	196.54	195.50	-35	3,290	-1.06%
2021/05/13	2.3	183.58	3	185.67	186.00	-0.7	3,255	-0.02%
2021/05/12	21	185.33	302	182.46	188.00	-281	3,211	-8.75%	大賣/鉅額交易
2021/05/11	1.3	200.65	2	199.00	200.00	-0.7	3,143	-0.02%
2021/05/10	2	202.50	0	202.50	203.50	2	3,173	0.06%
2021/05/07	0	0.00	0.1	201.43	203.50	-0.1	3,218	0.00%
2021/05/06	9	199.78	1	198.00	200.00	8	3,268	0.24%
2021/05/04	2	198.75	0.2	196.25	197.50	1.8	3,318	0.05%
2021/05/03	1	200.00	0	0.00	197.50	1	3,288	0.03%
2021/04/29	2	198.25	12	200.17	202.00	-10	3,296	-0.30%
2021/04/28	2	200.50	10	199.60	201.00	-8	3,293	-0.24%
2021/04/27	0	0.00	0.1	202.23	202.00	-0.1	3,340	0.00%
2021/04/26	12	201.33	0	0.00	203.00	12	3,364	0.36%
2021/04/23	2	204.00	4.1	201.77	204.00	-2.1	3,348	-0.06%
2021/04/22	3	200.33	14.1	199.62	200.50	-11.1	3,343	-0.33%
2021/04/21	6	199.33	0	0.00	199.50	6	3,344	0.18%
2021/04/20	22	204.00	10	204.20	204.00	12	3,345	0.36%
2021/04/19	4	207.13	28	205.89	205.50	-24	3,349	-0.72%
2021/04/16	10	207.30	153	206.92	210.00	-143	3,339	-4.28%	大賣/鉅額交易
2021/04/15	1	206.00	3	206.67	209.50	-2	3,312	-0.06%
2021/04/14	1	205.00	5	204.40	204.50	-4	3,315	-0.12%
2021/04/13	2	203.25	10	203.10	203.00	-8	3,326	-0.24%
2021/04/12	11	203.14	0	200.50	202.50	11	3,328	0.33%
2021/04/09	10	199.60	0	0.00	199.50	10	3,313	0.30%
2021/04/08	2	200.00	143	197.34	198.00	-141	3,323	-4.24%	大賣/鉅額交易
2021/04/07	10	197.60	3	197.83	199.00	7	3,311	0.21%
2021/04/06	127	199.05	191	199.15	199.50	-64	3,322	-1.93%	大買/大賣/
2021/04/01	2	197.00	14	196.21	197.00	-12	3,324	-0.36%
2021/03/31	2	197.50	4.1	197.49	197.00	-2.1	3,311	-0.06%
2021/03/30	10	195.75	6	195.00	199.50	4	3,300	0.12%
2021/03/29	9	193.89	10.2	193.10	194.00	-1.2	3,262	-0.04%
2021/03/26	150	190.36	148	190.14	191.50	2	3,253	0.06%	大買/大賣/
2021/03/25	240	183.98	0	0.00	184.00	240	3,226	7.44%	大買/鉅額交易
2021/03/23	2	185.00	4	183.50	183.00	-2	3,349	-0.06%
2021/03/22	6	186.00	24	184.88	183.00	-18	3,407	-0.53%
2021/03/19	15	186.93	15.1	185.48	187.00	-0.1	3,450	0.00%
2021/03/18	276	191.46	2	194.00	190.50	274	3,397	8.06%	大買/鉅額交易
2021/03/17	80	190.00	0.2	190.50	191.00	79.8	3,375	2.36%
2021/03/16	38	191.33	9	191.72	191.50	29	3,358	0.86%
2021/03/15	90	186.12	16	183.31	187.50	74	3,283	2.25%
2021/03/12	138	184.98	22	184.77	182.50	116	3,274	3.54%	大買/鉅額交易
2021/03/11	16	188.81	12.6	184.59	190.00	3.4	3,243	0.11%
2021/03/10	67	176.01	4	176.25	177.00	63	3,150	2.00%
2021/03/09	18	173.33	4.4	170.79	173.50	13.6	3,180	0.43%
2021/03/08	17	170.44	26	169.08	170.50	-9	3,188	-0.28%
2021/03/05	230	169.52	0	0.00	170.00	230	3,183	7.22%	大買/鉅額交易
2021/03/04	0	0.00	2	171.50	172.00	-2	3,274	-0.06%
2021/03/03	18	173.25	8	171.50	174.50	10	3,253	0.31%
2021/03/02	13	171.58	18.3	171.27	170.00	-5.3	3,271	-0.16%
2021/02/26	17	174.44	1	173.00	172.00	16	3,289	0.49%
2021/02/25	33	181.11	4	180.50	180.50	29	3,211	0.90%
2021/02/24	1	177.00	8	177.00	176.50	-7	3,174	-0.22%
2021/02/23	2	170.50	33	172.61	175.50	-31	3,173	-0.98%
2021/02/22	4.1	172.51	6	171.83	170.50	-1.9	3,131	-0.06%
2021/02/19	124	174.67	0	0.00	174.50	124	3,113	3.98%	大買/鉅額交易
2021/02/18	12	172.33	47.5	174.01	173.50	-35.5	3,103	-1.14%
2021/02/17	21	172.55	58	170.43	172.50	-37	3,111	-1.19%
2021/02/05	12	161.88	116	163.29	164.00	-104	3,069	-3.39%	大賣/鉅額交易
2021/02/04	0	0.00	23	164.96	164.00	-23	3,084	-0.75%
2021/02/03	3.2	161.21	0	161.50	162.50	3.1	3,148	0.10%
2021/02/02	25	162.92	20	162.30	163.00	5	3,212	0.16%
2021/02/01	12	153.29	6	155.33	158.00	6	3,256	0.18%
2021/01/29	2	156.25	4	157.00	155.00	-2	3,225	-0.06%
2021/01/28	4	160.00	10	159.05	159.50	-6	3,181	-0.19%
2021/01/27	0	163.50	14.9	161.80	161.00	-14.9	3,165	-0.47%
2021/01/26	15.3	163.84	6	166.00	162.50	9.3	3,166	0.29%
2021/01/25	2	166.00	33.8	168.14	169.00	-31.8	3,146	-1.01%
2021/01/22	0	0.00	4	167.25	168.00	-4	3,163	-0.13%
2021/01/21	5	166.90	3	167.67	166.50	2	3,161	0.06%
2021/01/20	6	168.67	30	170.50	168.00	-24	3,168	-0.76%
2021/01/19	19	169.71	4.8	170.09	168.50	14.2	3,126	0.45%
2021/01/18	14	168.32	10	167.55	168.50	4	3,139	0.13%
2021/01/15	31	171.58	6	171.83	170.00	25	3,263	0.77%
2021/01/14	18	173.11	2	173.50	172.50	16	3,253	0.49%
2021/01/13	39	170.51	5	168.20	172.00	34	3,264	1.04%
2021/01/12	2	168.50	8	166.00	168.00	-6	3,258	-0.18%
2021/01/11	8	169.25	0	0.00	170.00	8	3,275	0.24%
2021/01/08	6	170.33	0	0.00	170.00	6	3,291	0.18%
2021/01/07	3	168.33	0.4	168.00	169.00	2.6	3,297	0.08%
2021/01/06	9	167.33	14	164.71	165.50	-5	3,312	-0.15%
2021/01/05	6.1	165.94	0	0.00	166.00	6.1	3,283	0.19%
2021/01/04	1	168.50	11	166.55	167.50	-10	3,328	-0.30%
2020/12/31	14	170.21	5.1	168.36	168.00	8.9	3,340	0.27%
2020/12/30	4	166.25	2	165.00	167.00	2	3,336	0.06%
2020/12/29	320	164.53	1.4	164.85	165.50	318.6	3,378	9.43%	大買/鉅額交易
2020/12/28	10	162.85	0	0.00	162.50	10	3,388	0.30%
2020/12/24	1.7	161.11	2	162.50	160.50	-0.3	3,406	-0.01%
2020/12/23	14	160.50	12	160.46	159.50	2	3,406	0.06%
2020/12/22	191	164.50	1	163.50	162.50	190	3,417	5.56%	大買/鉅額交易
2020/12/21	8	164.88	22	165.16	166.00	-14	3,468	-0.40%
2020/12/17	6	165.67	8.5	164.06	165.00	-2.5	3,448	-0.07%
2020/12/16	192	160.82	15	161.13	163.00	177	3,394	5.21%	大買/鉅額交易
2020/12/15	4	156.50	6	156.92	158.00	-2	3,358	-0.06%
2020/12/14	4	152.75	31	152.00	152.00	-27	3,308	-0.81%
2020/12/11	1	156.50	0	0.00	155.00	1	3,331	0.03%
2020/12/10	5	155.00	1	155.00	155.00	4	3,325	0.12%
2020/12/09	10	156.20	0.4	157.00	156.50	9.6	3,328	0.29%
2020/12/08	6.1	155.52	2.4	154.83	156.50	3.7	3,334	0.11%
2020/12/07	11	158.45	15	158.10	158.50	-4	3,319	-0.12%
2020/12/04	7	159.64	1	158.00	159.00	6	3,319	0.18%
2020/12/03	2	160.00	2	157.00	158.00	0	3,312	0.00%
2020/12/02	5	161.10	0	0.00	161.50	5	3,272	0.15%
2020/12/01	1.2	157.76	24	158.13	159.50	-22.9	3,270	-0.70%
2020/11/30	11	156.00	1	158.00	156.00	10	3,307	0.30%
2020/11/27	7	160.07	2.4	161.52	160.50	4.6	3,218	0.14%
2020/11/26	13	161.69	208	160.90	162.50	-195	3,235	-6.03%	大賣/鉅額交易
2020/11/25	16	161.22	10	158.00	159.50	6	3,236	0.19%
2020/11/24	5	165.70	3	166.50	166.50	2	3,215	0.06%
2020/11/23	12	166.08	0	0.00	166.00	12	3,218	0.37%
2020/11/20	3	163.33	28	163.43	163.00	-25	3,194	-0.78%
2020/11/19	132	166.61	7	166.57	166.00	125	3,192	3.92%	大買/鉅額交易
2020/11/18	22	165.02	0	0.00	166.00	22	3,181	0.69%
2020/11/17	18	165.11	83.5	166.07	167.50	-65.5	3,186	-2.05%
2020/11/16	28	162.93	8	163.13	163.00	20	3,264	0.61%
2020/11/13	16	157.84	10	158.00	159.00	6	3,280	0.18%
2020/11/12	0	0.00	70.5	160.64	161.00	-70.5	3,297	-2.14%
2020/11/11	64	161.18	3	159.83	161.50	61	3,331	1.83%
2020/11/10	26	159.48	22	158.39	159.00	4	3,315	0.12%
2020/11/09	17	154.94	81.6	152.79	154.50	-64.6	3,515	-1.84%
2020/11/06	15	148.27	107	148.71	150.00	-92	3,446	-2.67%	大賣/
2020/11/05	46	148.21	10	147.90	147.50	36	3,442	1.05%
2020/11/04	4	144.50	18	146.33	147.00	-14	3,437	-0.41%
2020/11/03	17	143.00	7	140.57	144.00	10	3,413	0.29%
2020/11/02	103	140.86	10	139.00	141.00	93	3,420	2.72%	大買/
2020/10/30	4	139.25	6	138.42	138.50	-2	3,418	-0.06%
2020/10/29	13	139.19	12	138.42	139.50	1	3,425	0.03%
2020/10/28	36	141.11	20	140.30	140.00	16	3,451	0.46%
2020/10/27	10	142.80	3.7	142.87	143.50	6.3	3,432	0.18%
2020/10/26	8	144.75	2	144.50	145.00	6	3,428	0.18%
2020/10/23	422	142.56	15	140.63	144.00	407	3,429	11.87%	大買/鉅額交易
2020/10/22	1	138.00	0	0.00	138.00	1	3,337	0.03%
2020/10/21	15	139.17	2	138.75	139.00	13	3,357	0.39%
2020/10/20	16	138.44	0	0.00	139.00	16	3,351	0.48%
2020/10/19	2	136.75	93	136.69	137.50	-91	3,328	-2.73%
2020/10/16	20	136.48	54	135.59	135.50	-34	3,302	-1.03%
2020/10/15	0	0.00	2	134.00	135.00	-2	3,290	-0.06%
2020/10/14	13	134.42	19	134.89	135.00	-6	3,273	-0.18%
2020/10/13	2	136.00	7	134.79	134.50	-5	3,273	-0.15%
2020/10/12	0	0.00	30.2	136.00	137.00	-30.2	3,296	-0.92%
2020/10/08	10	134.30	0	0.00	135.00	10	3,276	0.31%
2020/10/07	0	0.00	11.4	133.97	133.50	-11.4	3,285	-0.35%
2020/10/06	69	133.92	6	134.00	134.00	63	3,288	1.92%
2020/10/05	50	131.40	4	130.75	131.50	46	3,281	1.40%
2020/09/30	235	130.79	16	130.06	131.00	219	3,272	6.69%	大買/鉅額交易
2020/09/29	51	129.52	6.4	129.03	129.50	44.6	3,270	1.36%
2020/09/28	56	128.38	60	127.33	128.50	-4	3,307	-0.12%
2020/09/25	242	127.33	48.2	127.14	126.50	193.8	3,337	5.81%	大買/鉅額交易
2020/09/24	49	125.98	233	125.62	126.00	-184	3,338	-5.51%	大賣/鉅額交易
2020/09/23	32	130.53	3	130.83	130.50	29	3,328	0.87%
2020/09/22	134	131.43	5.4	130.86	130.50	128.6	3,371	3.81%	大買/鉅額交易
2020/09/21	2	134.50	13	134.08	135.00	-11	3,392	-0.32%
2020/09/18	0	0.00	4	132.00	133.50	-4	3,455	-0.12%
2020/09/17	0	0.00	16.7	132.93	132.00	-16.7	3,453	-0.48%
2020/09/16	117	132.57	28	131.43	134.00	89	3,542	2.51%	大買/
2020/09/15	0	0.00	162.4	129.37	130.00	-162.4	3,574	-4.54%	大賣/鉅額交易
2020/09/14	25	129.94	115.5	128.94	130.00	-90.5	3,618	-2.50%	大賣/
2020/09/11	20	130.00	2.5	129.60	130.00	17.5	3,641	0.48%
2020/09/10	24	129.00	3	129.33	129.00	21	3,660	0.57%
2020/09/09	15	130.03	5	129.40	130.50	10	3,692	0.27%
2020/09/08	30	131.58	4.9	131.09	132.00	25.1	3,712	0.68%
2020/09/07	44	130.88	15	130.90	130.50	29	3,771	0.77%
2020/09/04	4	130.00	0	0.00	129.00	4	3,861	0.10%
2020/09/03	64	131.80	18	131.33	131.50	46	3,906	1.18%
2020/09/02	23	129.48	32.2	128.38	129.00	-9.2	3,895	-0.24%
2020/09/01	42	127.88	18	127.33	127.50	24	3,896	0.62%
2020/08/31	11	129.50	10	130.60	129.50	1	3,876	0.03%
2020/08/28	14	132.07	10	130.50	132.50	4	3,910	0.10%
2020/08/27	5	134.00	10.7	132.87	134.00	-5.7	3,947	-0.14%
2020/08/26	13	135.46	0	0.00	135.00	13	3,949	0.33%
2020/08/25	4	135.25	0.8	135.00	135.50	3.2	3,992	0.08%
2020/08/24	2	133.50	3	132.83	132.50	-1	4,025	-0.02%
2020/08/21	187	134.37	14	134.64	134.00	173	4,066	4.25%	大買/鉅額交易
2020/08/20	16	132.13	71	131.95	132.50	-55	4,057	-1.36%
2020/08/19	208	136.71	54	136.04	138.00	154	4,010	3.84%	大買/鉅額交易
2020/08/18	10	135.70	48.8	136.41	135.00	-38.8	4,015	-0.97%
2020/08/17	8	134.44	0	0.00	136.00	8	3,968	0.20%
2020/08/14	2.6	131.88	204	131.01	132.00	-201.4	3,941	-5.11%	大賣/鉅額交易
2020/08/13	48	133.11	116	130.59	132.50	-68	3,878	-1.75%	大賣/
2020/08/12	0	0.00	2	124.00	124.00	-2	3,659	-0.05%
2020/08/11	498	124.82	0	0.00	124.00	498	3,675	13.55%	大買/鉅額交易
2020/08/10	205	125.01	4	125.00	124.00	201	3,703	5.43%	大買/鉅額交易
2020/08/07	0	0.00	14.3	124.50	124.00	-14.3	3,759	-0.38%
2020/08/06	124	125.16	1	125.00	125.50	123	3,797	3.24%	大買/鉅額交易
2020/08/05	200	124.69	0.3	125.00	125.50	199.7	3,807	5.25%	大買/鉅額交易
2020/08/04	6	123.00	0	0.00	123.50	6	3,846	0.16%
2020/08/03	27	121.57	1.7	121.50	121.00	25.3	3,850	0.66%
2020/07/31	12	122.92	0	0.00	122.50	12	3,856	0.31%
2020/07/30	0	0.00	2	123.00	124.50	-2	3,937	-0.05%
2020/07/29	205	125.00	0	0.00	124.50	205	4,001	5.12%	大買/鉅額交易
2020/07/28	4	122.50	32.1	121.81	121.50	-28.1	4,097	-0.69%
2020/07/27	8	123.88	12	123.08	123.00	-4	4,199	-0.10%
2020/07/24	0	0.00	20	124.58	123.00	-20	4,329	-0.46%
2020/07/23	0	0.00	11	125.36	125.00	-11	4,354	-0.25%
2020/07/22	38	125.97	2	125.50	126.00	36	4,390	0.82%
2020/07/21	15	125.93	8	125.94	126.00	7	4,420	0.16%
2020/07/17	10	122.95	10.2	123.02	123.00	-0.2	4,487	0.00%
2020/07/16	20	125.50	88	123.95	123.50	-68	4,555	-1.49%
2020/07/15	85	123.91	4	123.75	123.50	81	4,552	1.78%
2020/07/14	3	123.50	31	123.47	123.50	-28	4,603	-0.61%
2020/07/13	2	126.00	5	125.50	125.50	-3	4,666	-0.06%
2020/07/10	6	124.67	25	124.92	125.00	-19	4,750	-0.40%
2020/07/09	4	128.50	3	128.17	127.50	1	4,786	0.02%
2020/07/08	0	0.00	49	127.98	128.00	-49	4,801	-1.02%
2020/07/07	0	0.00	22.8	127.84	128.50	-22.8	4,833	-0.47%
2020/07/06	86	128.81	23	128.33	129.00	63	4,848	1.30%
2020/07/03	176	126.99	25	126.96	127.00	151	4,884	3.09%	大買/鉅額交易
2020/07/02	3	127.50	347	127.09	126.50	-344	5,019	-6.85%	大賣/鉅額交易
2020/07/01	0	0.00	37.1	125.89	126.00	-37.1	5,153	-0.72%
2020/06/30	0	0.00	132.3	122.17	125.00	-132.3	5,173	-2.56%	大賣/鉅額交易
2020/06/29	116	118.28	261	118.87	120.00	-145	5,268	-2.75%	大買/大賣/鉅額交易
2020/06/24	0	0.00	139	119.35	119.00	-139	5,266	-2.64%	大賣/鉅額交易
2020/06/23	21	118.95	621	119.05	118.50	-600	5,380	-11.15%	大賣/鉅額交易
2020/06/22	619	127.54	0	0.00	128.00	619	5,436	11.39%	大買/鉅額交易
2020/06/19	148	127.51	0	0.00	127.00	148	5,512	2.69%	大買/鉅額交易
2020/06/18	340	127.74	10	127.50	128.00	330	5,555	5.94%	大買/鉅額交易
2020/06/17	19	127.92	148.1	127.26	127.00	-129.1	5,633	-2.29%	大賣/鉅額交易
2020/06/16	124	127.19	0	0.00	127.50	124	5,825	2.13%	大買/鉅額交易
2020/06/15	0	0.00	11	123.64	123.00	-11	5,958	-0.18%
2020/06/12	37	123.66	19	120.95	124.00	18	6,072	0.30%
2020/06/11	57	129.35	266	127.98	125.00	-209	6,227	-3.36%	大賣/鉅額交易
2020/06/10	30	128.77	6	128.33	129.50	24	6,254	0.38%
2020/06/09	6	125.83	304.8	125.32	126.00	-298.8	6,416	-4.66%	大賣/鉅額交易
2020/06/08	9	124.50	25	123.60	124.50	-16	6,524	-0.25%
2020/06/05	44	123.85	9	123.17	123.50	35	6,601	0.53%
2020/06/04	0	0.00	232	122.41	124.00	-232	6,728	-3.45%	大賣/鉅額交易
2020/06/03	705	121.81	210	120.97	122.50	495	6,836	7.24%	大買/大賣/鉅額交易
2020/06/02	21	119.55	42	120.00	119.00	-21	6,832	-0.31%
2020/06/01	108	119.18	4	118.13	119.00	104	6,875	1.51%	大買/鉅額交易
2020/05/29	14	117.11	8	115.69	116.50	6	6,893	0.09%
2020/05/28	1	117.50	38	116.13	116.50	-37	6,896	-0.54%
2020/05/27	0	0.00	70.6	116.62	116.00	-70.6	6,959	-1.01%
2020/05/26	140	117.95	49	117.57	117.50	91	7,010	1.30%	大買/
2020/05/25	87	114.79	74	112.53	115.50	13	7,026	0.19%
2020/05/22	53	111.67	22	111.32	111.50	31	7,068	0.44%
2020/05/21	102	114.14	2	113.50	114.00	100	7,179	1.39%	大買/
2020/05/20	4	113.13	119	112.55	113.00	-115	7,171	-1.60%	大賣/鉅額交易
2020/05/19	49	113.26	5.1	112.90	113.00	43.9	7,255	0.61%
2020/05/18	71	112.06	0	0.00	111.50	71	7,229	0.98%
2020/05/15	10	112.00	35	112.83	112.50	-25	7,235	-0.35%
2020/05/14	6	114.67	29	113.81	113.00	-23	7,232	-0.32%
2020/05/13	22	114.02	6	115.00	116.50	16	7,177	0.22%
2020/05/12	2	115.50	82	116.10	116.00	-80	7,170	-1.12%
2020/05/11	61	115.47	50	116.16	116.50	11	7,181	0.15%
2020/05/08	222	113.01	123	113.00	113.00	99	7,139	1.39%	大買/大賣/
2020/05/07	294	112.75	20.4	111.81	113.00	273.6	7,166	3.82%	大買/鉅額交易
2020/05/06	12	110.67	18	109.67	113.00	-6	7,168	-0.08%
2020/05/05	16	111.25	4	110.00	110.50	12	7,117	0.17%
2020/05/04	10	109.75	0	0.00	108.50	10	7,114	0.14%
2020/04/30	2	114.50	13	113.54	114.50	-11	7,042	-0.16%
2020/04/29	37	110.19	38	108.11	111.00	-1	7,007	-0.01%
2020/04/28	3	103.00	47.1	101.76	103.00	-44.1	6,941	-0.64%
2020/04/27	53	100.87	7	99.97	101.00	46	7,087	0.65%
2020/04/24	7	99.31	14	99.06	98.70	-7	7,050	-0.10%
2020/04/23	2	98.10	28	97.74	97.90	-26	7,029	-0.37%
2020/04/22	11	96.79	3	96.43	97.00	8	7,014	0.11%
2020/04/21	1	98.50	121	98.61	96.50	-120	6,999	-1.71%	大賣/鉅額交易
2020/04/20	23	100.48	11.2	100.29	101.00	11.8	6,969	0.17%
2020/04/17	247	101.21	22.6	100.08	99.50	224.5	7,004	3.20%	大買/鉅額交易
2020/04/16	29	99.68	16	99.30	99.60	13	6,949	0.19%
2020/04/15	121	102.65	116	101.26	102.00	5	6,873	0.07%	大買/大賣/
2020/04/14	103	98.72	2	97.40	100.00	101	6,809	1.48%	大買/鉅額交易
2020/04/13	29	97.05	24	96.95	96.40	5	6,800	0.07%
2020/04/10	36	97.58	6	96.13	98.20	30	6,811	0.44%
2020/04/09	4	96.50	12	96.38	96.30	-8	6,777	-0.12%
2020/04/08	10	96.22	82	95.19	96.10	-72	6,736	-1.07%
2020/04/07	510	94.02	26.1	94.73	94.50	483.9	6,668	7.26%	大買/鉅額交易
2020/04/06	43	90.23	36	90.24	91.10	7	6,521	0.11%
2020/04/01	1,011	92.34	14	92.07	92.30	997	6,325	15.76%	大買/鉅額交易
2020/03/31	78	93.00	26	92.91	91.50	52	6,251	0.83%
2020/03/30	73	93.34	36	92.61	93.70	37	6,077	0.61%
2020/03/27	185	100.58	210.3	98.38	96.70	-25.3	5,988	-0.42%	大買/大賣/
2020/03/26	276	93.26	238	94.37	96.50	38	5,863	0.65%	大買/大賣/
2020/03/25	56	93.16	32	93.32	91.00	24	5,743	0.42%
2020/03/24	98	87.62	36	87.39	87.10	62	5,610	1.11%
2020/03/23	26	81.07	54	80.01	80.10	-28	5,544	-0.51%
2020/03/20	95	82.53	26	83.82	85.40	69	5,502	1.25%
2020/03/19	20	79.82	363	77.73	77.70	-343	5,338	-6.42%	大賣/鉅額交易
2020/03/18	20	88.00	21	87.82	86.30	-1	5,231	-0.02%
2020/03/17	141	89.41	249.8	89.60	87.30	-108.8	5,135	-2.12%	大買/大賣/鉅額交易
2020/03/16	37	94.94	71	94.91	94.00	-34	4,963	-0.69%
2020/03/13	95	93.49	313	92.90	97.40	-218	4,887	-4.46%	大賣/鉅額交易
2020/03/12	57	101.51	169	101.57	101.50	-112	4,685	-2.39%	大賣/鉅額交易
2020/03/11	30	106.32	100	107.70	106.00	-70	4,593	-1.52%
2020/03/10	70	104.04	15	103.77	106.00	55	4,500	1.22%
2020/03/09	28	109.04	157.1	107.93	107.00	-129.1	4,402	-2.93%	大賣/鉅額交易
2020/03/06	6	116.50	2	115.00	114.50	4	4,245	0.09%
2020/03/05	14	116.86	0	0.00	118.00	14	4,171	0.34%
2020/03/04	17	113.68	58	114.22	114.50	-41	4,121	-0.99%
2020/03/03	24	116.38	8	116.63	116.00	16	4,067	0.39%
2020/03/02	91	112.14	319	111.91	114.00	-228	4,023	-5.67%	大賣/鉅額交易
2020/02/27	10	115.15	49.4	116.01	115.00	-39.4	3,995	-0.99%
2020/02/26	20	117.20	22	117.00	117.00	-2	3,929	-0.05%
2020/02/25	89	116.70	299	116.51	118.00	-210	3,857	-5.44%	大賣/鉅額交易
2020/02/24	20	121.68	2	120.25	120.00	18	3,764	0.48%
2020/02/21	1	124.50	5	124.60	124.50	-4	3,624	-0.11%
2020/02/20	0	0.00	32	126.91	124.50	-32	3,630	-0.88%
2020/02/19	9	128.61	26	128.33	128.00	-17	3,545	-0.48%
2020/02/18	2	128.50	20.7	128.36	128.00	-18.7	3,529	-0.53%
2020/02/17	31	127.73	2	128.50	128.50	29	3,508	0.83%
2020/02/14	12	125.04	1	125.50	125.50	11	3,483	0.32%
2020/02/13	3	126.50	0	0.00	126.00	3	3,482	0.09%
2020/02/12	22	125.09	0	0.00	126.00	22	3,498	0.63%
2020/02/11	26	126.25	0	0.00	126.00	26	3,489	0.75%
2020/02/10	64	124.27	4	122.25	126.00	60	3,469	1.73%
2020/02/07	6	128.75	236.8	128.73	126.50	-230.8	3,408	-6.77%	大賣/鉅額交易
2020/02/06	84	131.08	220	131.00	132.00	-136	3,358	-4.05%	大賣/鉅額交易
2020/02/05	0	0.00	76	128.45	129.50	-76	3,341	-2.27%
2020/02/04	17	127.91	39	126.54	128.00	-22	3,281	-0.67%
2020/02/03	82	121.65	58	122.43	122.50	24	3,236	0.74%
2020/01/31	31	126.13	5	127.90	127.00	26	3,133	0.83%
2020/01/30	63.4	130.54	228	128.95	128.50	-164.6	3,061	-5.38%	大賣/鉅額交易
2020/01/17	0	0.00	1	142.50	142.50	-1	2,906	-0.03%
2020/01/16	2.8	143.00	28.1	141.93	143.00	-25.3	2,932	-0.86%
2020/01/15	2	143.00	50	142.56	142.50	-48	2,957	-1.62%
2020/01/14	108	141.98	0	0.00	142.50	108	3,019	3.58%	大買/鉅額交易
2020/01/13	7	139.93	0	0.00	140.00	7	2,960	0.24%
2020/01/10	0	0.00	335.5	136.74	137.50	-335.5	2,927	-11.46%	大賣/鉅額交易
2020/01/09	2	137.50	8	137.50	137.00	-6	2,923	-0.21%
2020/01/08	0	0.00	9	136.06	136.50	-9	2,965	-0.30%
2020/01/07	22	138.18	40	137.99	138.50	-18	2,943	-0.61%
2020/01/06	21.2	135.77	818.5	135.21	135.00	-797.3	2,924	-27.27%	大賣/鉅額交易
2020/01/03	10	137.50	111	136.04	136.50	-101	2,916	-3.46%	大賣/鉅額交易
2020/01/02	2	137.00	210	137.33	137.50	-208	2,910	-7.15%	大賣/鉅額交易
2019/12/31	99	139.24	0	0.00	138.00	99	2,892	3.42%
2019/12/30	3	139.67	0	0.00	140.50	3	2,873	0.10%
2019/12/27	2	139.00	0	139.50	139.50	2	2,877	0.07%
2019/12/26	3	139.00	1	138.50	138.50	2	2,881	0.07%
2019/12/20	4	139.00	0	0.00	139.50	4	2,957	0.14%
2019/12/18	0	0.00	34	137.85	137.50	-34	2,927	-1.16%
2019/12/17	83	139.50	42	139.93	140.00	41	2,923	1.40%
2019/12/16	24.9	137.87	2	137.25	138.00	22.9	2,874	0.80%
2019/12/13	8	135.38	850	135.87	135.00	-842	2,833	-29.72%	大賣/鉅額交易
2019/12/12	12	136.04	750	136.10	135.00	-738	2,808	-26.28%	大賣/鉅額交易
2019/12/11	6	136.67	2	135.50	136.00	4	2,784	0.14%
2019/12/10	125	132.82	150	134.00	134.00	-25	2,763	-0.90%	大買/大賣/
2019/12/09	15	134.43	0	135.50	134.50	15	2,720	0.55%
2019/12/06	36.8	134.59	0	0.00	134.00	36.8	2,737	1.34%
2019/12/05	16	134.50	6.1	135.51	135.50	9.9	2,688	0.37%
2019/12/04	0	0.00	484	135.56	135.00	-484	2,708	-17.87%	大賣/鉅額交易
2019/12/03	0	0.00	700	137.44	138.00	-700	2,675	-26.16%	大賣/鉅額交易
2019/11/29	0	0.00	4	137.00	136.50	-4	2,667	-0.15%
2019/11/28	100	139.25	0	0.00	139.00	100	2,718	3.68%
2019/11/27	1	140.00	1	140.00	139.50	0	2,736	0.00%
2019/11/26	75.3	139.07	0	0.00	139.00	75.3	2,730	2.76%
2019/11/25	1	141.00	0	0.00	141.50	1	2,641	0.04%
2019/11/22	3	140.00	0	0.00	140.00	3	2,656	0.11%
2019/11/21	0	0.00	6	141.50	141.50	-6	2,680	-0.22%
2019/11/20	4	143.13	0	0.00	143.50	4	2,675	0.15%
2019/11/19	185	143.51	3	143.17	144.00	182	2,678	6.80%	大買/鉅額交易
2019/11/18	2.3	141.00	14	142.00	142.00	-11.7	2,635	-0.44%
2019/11/15	1	140.50	0	0.00	140.00	1	2,635	0.04%
2019/11/13	1	139.00	0	0.00	138.50	1	2,662	0.04%
2019/11/12	308.2	140.42	0	0.00	141.00	308.2	2,685	11.48%	大買/鉅額交易
2019/11/11	4	141.13	50	140.88	141.00	-46	2,757	-1.67%
2019/11/08	87	139.84	8	139.88	140.50	79	2,742	2.88%
2019/11/07	0	0.00	0	138.50	138.50	0	2,731	0.00%
2019/11/06	3.7	138.73	0	0.00	139.00	3.7	2,741	0.13%
2019/11/05	4.2	138.76	67	138.06	139.00	-62.8	2,762	-2.27%
2019/11/04	3	138.00	0	0.00	140.00	3	2,796	0.11%
2019/11/01	1	137.50	0	0.00	137.50	1	2,823	0.04%
2019/10/31	6	137.50	2	137.50	137.50	4	2,961	0.14%
2019/10/30	84	136.37	0	0.00	136.00	84	2,989	2.81%
2019/10/29	0	0.00	8	136.00	136.00	-8	3,031	-0.26%
2019/10/28	42	135.00	0	0.00	135.00	42	3,053	1.38%
2019/10/25	0.2	134.50	8	136.00	134.50	-7.8	3,073	-0.25%
2019/10/24	0	0.00	8.2	138.11	138.50	-8.2	3,048	-0.27%
2019/10/23	0	0.00	12	137.33	137.50	-12	3,039	-0.39%
2019/10/22	6	136.00	12	135.42	136.50	-6	3,010	-0.20%
2019/10/21	4	131.00	0	0.00	132.00	4	2,947	0.14%
2019/10/17	33	131.08	0	131.00	131.00	33	2,957	1.12%
2019/10/16	1.9	130.23	4	130.25	131.00	-2.1	2,935	-0.07%
2019/10/15	20	128.65	4	128.63	129.00	16	2,881	0.55%
2019/10/14	6	126.83	2	126.75	128.00	4	2,887	0.14%
2019/10/09	35	123.00	0	0.00	123.00	35	2,857	1.22%
2019/10/08	6	125.67	0	125.50	125.00	6	2,835	0.21%
2019/10/07	2.3	126.50	0	0.00	125.50	2.3	2,832	0.08%
2019/10/04	0	0.00	6	126.00	126.50	-6	2,843	-0.21%
2019/10/03	0	0.00	3	127.00	126.00	-3	2,855	-0.11%
2019/10/02	8	128.00	0.9	129.00	129.00	7.1	2,854	0.25%
2019/10/01	1	128.00	42	128.50	128.50	-41	2,891	-1.42%
2019/09/27	0	0.00	4	125.50	125.00	-4	2,870	-0.14%
2019/09/26	1.6	126.19	0	0.00	126.00	1.6	2,886	0.06%
2019/09/25	0	0.00	2	124.50	125.00	-2	2,889	-0.07%
2019/09/24	0	0.00	0.3	127.00	126.50	-0.3	2,884	-0.01%
2019/09/23	0	0.00	5	127.50	128.00	-5	2,878	-0.17%
2019/09/19	1	128.00	1	128.50	128.50	0	2,905	0.00%
2019/09/18	41	128.95	7.7	129.24	129.50	33.3	2,899	1.15%
2019/09/17	29.6	129.95	0	129.00	128.00	29.6	2,894	1.02%
2019/09/16	15.5	132.27	0	0.00	132.50	15.5	2,926	0.53%
2019/09/12	21	130.67	0	0.00	131.00	21	2,921	0.72%
2019/09/11	4	129.75	0	0.00	130.00	4	2,930	0.14%
2019/09/10	38	129.05	0	0.00	129.50	38	2,939	1.29%
2019/09/09	0	0.00	0	131.00	131.00	0	2,914	0.00%
2019/09/06	31.8	129.58	21	130.00	129.50	10.7	2,914	0.37%
2019/09/05	20	127.60	8	127.50	127.50	12	2,899	0.41%
2019/09/04	8	126.13	2	125.50	127.00	6	2,939	0.20%
2019/09/03	6	126.83	0	0.00	126.00	6	3,030	0.20%
2019/09/02	4	127.50	2	124.50	127.00	2	3,043	0.07%
2019/08/30	0	0.00	39	124.44	124.50	-39	2,998	-1.30%
2019/08/29	362	120.90	54	120.09	121.00	308	2,985	10.32%	大買/鉅額交易
2019/08/28	200	121.00	0	0.00	121.00	200	2,998	6.67%	大買/鉅額交易
2019/08/27	0	0.00	18	121.00	121.00	-18	3,010	-0.60%
2019/08/26	230.6	122.02	0	0.00	122.00	230.6	3,018	7.64%	大買/鉅額交易
2019/08/23	0	0.00	6	124.50	125.00	-6	3,015	-0.20%
2019/08/22	1	126.00	0	0.00	125.00	1	3,029	0.03%
2019/08/21	5	125.50	67	125.23	125.00	-62	3,078	-2.01%
2019/08/20	1	125.00	28	125.46	125.00	-27	3,081	-0.88%
2019/08/19	42	124.87	3	125.00	125.00	39	3,093	1.26%
2019/08/16	27.8	122.63	14	123.93	123.00	13.8	3,121	0.44%
2019/08/15	13	122.15	4	123.50	124.00	9	3,102	0.29%
2019/08/14	41	124.06	6	124.33	123.50	35	3,102	1.13%
2019/08/13	11	120.95	6	121.50	121.00	5	3,016	0.17%
2019/08/12	21	125.83	2	125.50	123.50	19	3,029	0.63%
2019/08/08	5	124.80	4	124.00	124.00	1	3,027	0.03%
2019/08/07	45	124.62	5	125.20	124.00	40	3,027	1.32%
2019/08/06	17.2	122.28	6	120.17	124.00	11.2	3,056	0.37%
2019/08/05	241	125.24	13	124.58	124.00	228	3,099	7.36%	大買/鉅額交易
2019/08/02	84	125.83	30	126.68	125.50	54	3,185	1.70%
2019/08/01	0	0.00	20	131.45	133.00	-20	3,070	-0.65%
2019/07/31	12	131.08	101	132.40	131.50	-89	3,046	-2.92%	大賣/
2019/07/30	85	139.69	0	0.00	139.50	85	3,004	2.83%
2019/07/29	25	141.80	5	141.70	141.00	20	2,970	0.67%
2019/07/26	1.2	140.00	2	139.25	140.50	-0.8	2,940	-0.03%
2019/07/23	0	0.00	4	138.75	136.00	-4	2,879	-0.14%
2019/07/22	0	0.00	188	139.47	139.50	-188	2,857	-6.58%	大賣/鉅額交易
2019/07/19	0	0.00	8	138.00	139.00	-8	2,854	-0.28%
2019/07/18	2	139.00	6	137.50	138.00	-4	2,868	-0.14%
2019/07/17	7	137.21	8	137.31	138.00	-1	2,870	-0.03%
2019/07/16	1.4	137.86	4	137.75	137.50	-2.6	2,852	-0.09%
2019/07/15	2	137.50	20	135.65	137.50	-18	2,834	-0.64%
2019/07/12	0	0.00	28	135.61	135.00	-28	2,824	-0.99%
2019/07/11	8	136.25	2	136.50	136.50	6	2,830	0.21%
2019/07/09	50	134.46	10	134.20	135.00	40	2,842	1.41%
2019/07/08	1.3	134.78	18	134.00	134.00	-16.7	2,855	-0.59%
2019/07/05	34	134.37	6	135.00	135.50	28	2,858	0.98%
2019/07/03	20	131.68	12	131.00	131.00	8	2,867	0.28%
2019/07/01	11	130.59	0	0.00	131.00	11	2,915	0.38%
2019/06/28	1	128.50	120	129.07	128.50	-119	2,935	-4.05%	大賣/鉅額交易
2019/06/27	130	129.36	181	129.23	129.00	-51	2,954	-1.73%	大買/大賣/
2019/06/26	1.2	128.42	253	128.10	128.50	-251.8	2,974	-8.46%	大賣/鉅額交易
2019/06/25	3	129.17	0	0.00	129.00	3	2,952	0.10%
2019/06/24	1	129.00	12	129.83	130.00	-11	2,934	-0.37%
2019/06/21	37	128.72	0	0.00	128.50	37	2,945	1.26%
2019/06/20	54	128.19	166	127.70	128.00	-112	2,893	-3.87%	大賣/鉅額交易
2019/06/19	18	127.72	8	127.50	128.00	10	2,858	0.35%
2019/06/18	8	125.50	0	125.50	125.50	8	2,819	0.28%
2019/06/17	165.2	124.89	10	125.50	125.00	155.2	2,908	5.34%	大買/鉅額交易
2019/06/14	8	122.38	0	0.00	122.00	8	2,912	0.27%
2019/06/13	30	123.13	1	122.50	121.00	29	2,944	0.98%
2019/06/11	10	121.80	5	123.50	125.00	5	2,872	0.17%
2019/06/10	0	0.00	2	120.00	120.00	-2	2,776	-0.07%
2019/06/06	7.2	116.36	2	116.00	115.50	5.2	2,763	0.19%
2019/06/05	0	0.00	2	118.50	117.50	-2	2,783	-0.07%
2019/06/04	0	0.00	14	118.96	119.50	-14	2,788	-0.50%
2019/06/03	20	117.80	4	117.75	118.00	16	2,790	0.57%
2019/05/31	10	116.55	20	117.08	116.50	-10	2,799	-0.36%
2019/05/30	6	115.00	0	0.00	116.50	6	2,757	0.22%
2019/05/29	301	114.50	8	113.00	114.50	293	2,757	10.62%	大買/鉅額交易
2019/05/28	0	0.00	0	115.00	114.00	0	2,777	0.00%
2019/05/27	7.1	116.65	4	115.50	115.50	3.1	2,771	0.11%
2019/05/24	14	116.43	0	0.00	115.50	14	2,784	0.50%
2019/05/23	0	0.00	30	114.38	114.50	-30	2,770	-1.08%
2019/05/22	0	0.00	6	116.50	116.50	-6	2,755	-0.22%
2019/05/21	30	117.98	1	118.00	118.00	29	2,792	1.04%
2019/05/20	77	115.17	12	114.75	115.00	65	2,799	2.32%
2019/05/17	522	114.57	52	114.69	114.50	470	2,888	16.27%	大買/鉅額交易
2019/05/16	27.2	118.65	57	118.27	116.00	-29.8	2,858	-1.04%
2019/05/15	273	118.03	16	117.53	119.00	257	2,847	9.02%	大買/鉅額交易
2019/05/14	93	118.37	504	117.97	117.50	-411	2,839	-14.48%	大賣/鉅額交易
2019/05/13	88	119.00	214.5	119.32	120.00	-126.5	2,788	-4.54%	大賣/鉅額交易
2019/05/10	50	125.34	110	123.78	123.00	-60	2,744	-2.19%	大賣/
2019/05/09	94	131.22	4	131.00	129.50	90	2,646	3.40%
2019/05/08	405	132.56	7	131.43	133.00	398	2,623	15.17%	大買/鉅額交易
2019/05/07	6	130.83	5	132.30	132.50	1	2,608	0.04%
2019/05/06	16.5	129.67	39	130.12	129.50	-22.5	2,634	-0.85%
2019/05/03	5	132.00	0	0.00	133.00	5	2,650	0.19%
2019/05/02	142	131.54	0	0.00	132.00	142	2,657	5.34%	大買/鉅額交易
2019/04/30	10	131.20	51	130.24	131.50	-41	2,720	-1.51%
2019/04/29	1	131.50	2	131.50	132.00	-1	2,722	-0.04%
2019/04/26	5.5	132.36	42	131.98	133.00	-36.5	2,738	-1.33%
2019/04/25	2	129.50	6	128.50	133.00	-4	2,750	-0.15%
2019/04/24	9	128.67	1	127.50	130.00	8	2,759	0.29%
2019/04/22	1	132.50	2	132.00	132.50	-1	2,773	-0.04%
2019/04/19	32	131.53	0	0.00	132.00	32	2,817	1.14%
2019/04/18	1	131.00	5	133.00	130.50	-4	2,879	-0.14%
2019/04/17	30	133.65	8	133.50	133.50	22	2,953	0.74%
2019/04/16	112.7	134.35	0	0.00	132.50	112.7	2,964	3.80%	大買/鉅額交易
2019/04/15	23	135.04	19	134.82	134.00	4	3,009	0.13%
2019/04/12	9	133.72	80	132.98	135.00	-71	3,043	-2.33%
2019/04/11	87	132.63	8	132.00	132.00	79	3,060	2.58%
2019/04/10	8	132.44	0	0.00	133.00	8	3,077	0.26%
2019/04/09	0	0.00	2	133.00	133.00	-2	3,064	-0.07%
2019/04/08	0.4	133.00	14	131.79	134.00	-13.6	3,058	-0.44%
2019/04/03	20	128.65	0	0.00	129.00	20	2,991	0.67%
2019/04/02	36	127.36	22	127.55	129.00	14	2,986	0.47%
2019/04/01	4	125.50	73	126.51	125.50	-69	2,939	-2.35%
2019/03/29	211	124.68	2	125.50	126.00	209	2,884	7.25%	大買/鉅額交易
2019/03/28	5	123.10	12	122.33	123.00	-7	2,862	-0.24%
2019/03/27	0	0.00	2	122.50	122.00	-2	2,852	-0.07%
2019/03/26	0.4	123.50	20	122.45	123.50	-19.6	2,868	-0.68%
2019/03/25	2	121.00	12	121.33	121.50	-10	2,879	-0.35%
2019/03/22	1	123.00	14	123.00	123.00	-13	2,854	-0.46%
2019/03/21	1	122.00	0	0.00	122.50	1	2,882	0.03%
2019/03/20	46	122.97	46	122.48	123.00	0	2,894	0.00%
2019/03/19	0	0.00	4	119.00	118.00	-4	2,796	-0.14%
2019/03/18	12.7	119.05	44	119.10	120.50	-31.3	2,805	-1.12%
2019/03/12	6	114.42	0	0.00	115.00	6	2,819	0.21%
2019/03/11	1	112.50	6	112.58	113.00	-5	2,850	-0.18%
2019/03/08	0	0.00	7	114.64	114.50	-7	2,879	-0.24%
2019/03/07	0	0.00	540.7	115.70	115.50	-540.7	2,895	-18.67%	大賣/鉅額交易
2019/03/06	0.6	117.00	0	0.00	117.00	0.6	2,896	0.02%
2019/03/05	0	0.00	1	120.00	120.00	-1	2,902	-0.03%
2019/03/04	0	0.00	15	119.83	120.50	-15	2,931	-0.51%
2019/02/27	1	119.00	15	119.30	121.00	-14	2,913	-0.48%
2019/02/26	1.5	117.98	0	0.00	119.50	1.5	2,897	0.05%
2019/02/25	0	0.00	4	117.50	117.00	-4	2,859	-0.14%
2019/02/22	0	0.00	3	115.50	116.00	-3	2,893	-0.10%
2019/02/21	0	0.00	20	115.80	116.50	-20	2,894	-0.69%
2019/02/20	84	115.44	221	115.89	116.50	-137	2,888	-4.74%	大賣/鉅額交易
2019/02/19	33	114.55	2	114.00	112.50	31	2,865	1.08%
2019/02/18	4.6	116.56	12	116.83	118.00	-7.4	2,859	-0.26%
2019/02/15	20	113.50	0	0.00	111.00	20	2,806	0.71%
2019/02/14	0	0.00	10	112.95	113.50	-10	2,829	-0.35%
2019/02/12	0	0.00	0.5	112.00	112.50	-0.5	2,934	-0.02%
2019/02/11	0.4	112.00	147	112.00	112.00	-146.6	2,950	-4.97%	大賣/鉅額交易
2019/01/30	1	113.00	42	112.40	113.00	-41	2,978	-1.38%
2019/01/29	0	0.00	16	111.44	112.00	-16	2,991	-0.53%
2019/01/28	251.5	111.95	28.4	112.52	112.00	223.1	3,057	7.30%	大買/鉅額交易
2019/01/25	1	111.50	241	111.00	112.00	-240	3,115	-7.70%	大賣/鉅額交易
2019/01/24	29	109.50	6	109.67	109.50	23	3,163	0.73%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/22	2	110.75	301	109.77	111.00	-299	3,273	-9.13%	大賣/鉅額交易
2019/01/21	3	108.33	7	108.93	109.00	-4	3,270	-0.12%
2019/01/18	7	108.21	35	108.50	108.50	-28	3,349	-0.84%
2019/01/17	1	109.00	21	107.69	109.00	-20	3,405	-0.59%
2019/01/16	149.6	107.51	328	107.12	107.50	-178.4	3,492	-5.11%	大買/大賣/鉅額交易
2019/01/15	29	107.29	4	107.50	108.00	25	3,602	0.69%
2019/01/14	1	106.50	20.1	105.45	106.50	-19.1	3,636	-0.53%
2019/01/11	40	105.50	34	105.41	105.50	6	3,689	0.16%
2019/01/10	37	106.39	61	104.92	106.50	-24	3,713	-0.65%
2019/01/09	45	103.53	23	102.87	105.00	22	3,689	0.60%
2019/01/08	9	100.22	5	99.94	100.50	4	3,649	0.11%
2019/01/07	35.7	98.75	6	98.65	99.70	29.7	3,676	0.81%
2019/01/04	22	97.54	66	97.35	98.00	-44	3,717	-1.18%
2019/01/03	6	97.47	95	97.47	97.00	-89	3,851	-2.31%
2019/01/02	132	98.23	43	98.17	98.10	89	3,912	2.27%	大買/
2018/12/28	6	96.80	0	0.00	96.90	6	3,893	0.15%
2018/12/27	5	96.56	39	96.90	96.90	-34	3,910	-0.87%
2018/12/26	1.7	95.00	44	95.35	95.00	-42.3	3,916	-1.08%
2018/12/25	2	95.10	4	94.80	94.50	-2	3,958	-0.05%
2018/12/22	0	0.00	2	96.00	95.80	-2	3,982	-0.05%
2018/12/21	8	96.40	44	96.48	96.50	-36	4,053	-0.89%
2018/12/20	0	0.00	65	96.89	97.30	-65	4,061	-1.60%
2018/12/19	9	97.53	14	97.35	97.40	-5	4,075	-0.12%
2018/12/18	0	0.00	21	98.00	98.00	-21	4,086	-0.51%
2018/12/17	32.5	98.21	6	98.00	98.30	26.5	4,222	0.63%
2018/12/14	3	97.50	0	0.00	97.90	3	4,281	0.07%
2018/12/13	5	96.88	0	0.00	97.10	5	4,302	0.12%
2018/12/12	16	96.37	2	96.70	97.10	14	4,339	0.32%
2018/12/11	1	96.20	2	95.90	95.70	-1	4,341	-0.02%
2018/12/10	3	96.73	37	97.07	97.10	-34	4,334	-0.78%
2018/12/07	3	97.00	2	97.05	97.30	1	4,337	0.02%
2018/12/06	32.7	95.42	5	95.74	95.30	27.7	4,354	0.64%
2018/12/05	16	97.41	25.2	97.66	97.70	-9.2	4,368	-0.21%
2018/12/04	14	99.74	23	99.54	98.50	-9	4,374	-0.21%
2018/12/03	658	99.90	3	99.00	100.50	655	4,377	14.96%	大買/鉅額交易
2018/11/30	3	95.90	4	96.03	96.10	-1	4,312	-0.02%
2018/11/29	5	95.48	6	96.13	95.20	-1	4,286	-0.02%
2018/11/28	55	94.43	15	94.57	95.00	40	4,257	0.94%
2018/11/27	12	92.10	3	91.73	93.50	9	4,258	0.21%
2018/11/26	21.7	93.01	43	92.72	92.20	-21.3	4,255	-0.50%
2018/11/23	242	92.05	596	92.61	92.00	-354	4,255	-8.32%	大買/大賣/鉅額交易
2018/11/22	5	93.74	94	93.45	93.10	-89	4,263	-2.09%
2018/11/21	638	93.97	125	93.30	94.50	513	4,289	11.96%	大買/大賣/鉅額交易
2018/11/20	16	94.20	14	93.70	93.50	2	4,280	0.05%
2018/11/19	168	94.43	0	94.70	94.70	168	4,283	3.92%	大買/鉅額交易
2018/11/16	97.6	94.15	13	95.05	93.90	84.6	4,310	1.96%
2018/11/15	76	94.79	104	94.65	94.50	-28	4,319	-0.65%	大賣/
2018/11/14	96	95.75	47	95.07	96.70	49	4,332	1.13%
2018/11/13	121	93.72	25	93.36	94.80	96	4,324	2.22%	大買/
2018/11/12	178	93.21	49	93.70	94.90	129	4,321	2.98%	大買/鉅額交易
2018/11/09	48	92.55	161.5	93.25	92.10	-113.5	4,369	-2.60%	大賣/鉅額交易
2018/11/08	87	93.86	2	94.20	93.50	85	4,327	1.96%
2018/11/07	144	92.99	46	92.00	93.40	98	4,341	2.26%	大買/
2018/11/06	40.9	91.21	468.1	91.14	91.30	-427.3	4,338	-9.85%	大賣/鉅額交易
2018/11/05	57	90.66	101	90.27	91.50	-44	4,325	-1.02%	大賣/
2018/11/02	227	90.70	182	90.30	91.30	45	4,404	1.02%	大買/大賣/
2018/11/01	276	89.95	183	90.09	91.00	93	4,351	2.14%	大買/大賣/
2018/10/31	24	89.94	593	88.38	88.20	-569	4,285	-13.28%	大賣/鉅額交易
2018/10/30	257	86.99	54	87.07	88.00	203	4,211	4.82%	大買/鉅額交易
2018/10/29	46	85.90	409.3	85.83	86.40	-363.3	4,199	-8.65%	大賣/鉅額交易
2018/10/26	235	84.54	138	84.17	85.00	97	4,179	2.32%	大買/大賣/
2018/10/25	51	82.27	332	82.40	83.70	-281	4,102	-6.85%	大賣/鉅額交易
2018/10/24	78	83.90	55	83.29	84.30	23	4,111	0.56%
2018/10/23	63	88.36	516.8	87.16	85.30	-453.8	4,086	-11.11%	大賣/鉅額交易
2018/10/22	64	89.54	98.6	89.23	90.30	-34.6	3,966	-0.87%
2018/10/19	26	90.04	280	89.50	90.80	-254	3,931	-6.46%	大賣/鉅額交易
2018/10/18	27	93.54	306	93.15	92.40	-279	3,873	-7.20%	大賣/鉅額交易
2018/10/17	441	92.68	61	92.68	92.90	380	3,860	9.84%	大買/鉅額交易
2018/10/16	8.5	91.06	9	90.73	91.50	-0.5	3,853	-0.01%
2018/10/15	2	91.15	20	90.74	91.40	-18	3,841	-0.47%
2018/10/12	39	89.79	28	90.84	93.00	11	3,801	0.29%
2018/10/11	69	92.58	161	92.55	92.00	-92	3,735	-2.46%	大賣/
2018/10/09	19	100.67	69	99.88	99.90	-50	3,578	-1.40%
2018/10/08	33.4	103.46	20	102.73	102.00	13.4	3,507	0.38%
2018/10/05	35	103.49	130	103.69	103.50	-95	3,539	-2.68%	大賣/
2018/10/04	22	105.14	316	104.62	105.50	-294	3,537	-8.31%	大賣/鉅額交易
2018/10/03	6	105.42	31	105.85	104.50	-25	3,565	-0.70%
2018/10/02	60	107.08	50	106.94	106.50	10	3,583	0.28%
2018/10/01	42	107.56	1	106.50	107.00	41	3,612	1.13%
2018/09/28	5	107.50	340.5	107.81	107.00	-335.5	3,653	-9.18%	大賣/鉅額交易
2018/09/27	23	109.28	8	108.63	109.00	15	3,643	0.41%
2018/09/26	39.4	109.00	6	108.75	109.50	33.4	3,624	0.92%
2018/09/25	32	108.86	23	108.61	109.00	9	3,724	0.24%
2018/09/21	14	108.00	81	108.19	108.50	-67	3,765	-1.78%
2018/09/20	22	106.05	93	106.59	108.50	-71	3,667	-1.94%
2018/09/19	33	105.64	44	105.31	105.50	-11	3,704	-0.30%
2018/09/18	22	104.48	426	104.44	105.00	-404	3,689	-10.95%	大賣/鉅額交易
2018/09/17	186.3	103.34	35	102.86	104.00	151.3	3,739	4.05%	大買/鉅額交易
2018/09/14	28	103.38	19	101.53	103.50	9	3,776	0.24%
2018/09/13	20	100.93	7	100.50	101.00	13	3,769	0.34%
2018/09/12	161	100.22	26.1	100.01	100.50	134.9	3,792	3.56%	大買/鉅額交易
2018/09/11	11	100.18	22	101.97	99.90	-11	3,879	-0.28%
2018/09/10	32	101.02	32	101.11	102.00	0	3,988	0.00%
2018/09/07	2	103.00	266.8	102.99	102.50	-264.8	4,023	-6.58%	大賣/鉅額交易
2018/09/06	8.4	103.48	0	0.00	103.50	8.4	4,028	0.21%
2018/09/05	0	0.00	17	103.91	103.50	-17	4,034	-0.42%
2018/09/04	11	104.09	12	103.71	104.50	-1	4,052	-0.02%
2018/09/03	1	104.50	411	104.20	104.00	-410	4,106	-9.99%	大賣/鉅額交易
2018/08/31	1	104.00	2	104.25	104.50	-1	4,115	-0.02%
2018/08/30	10	103.70	6	102.83	104.00	4	4,146	0.10%
2018/08/29	18	103.08	84	103.08	103.00	-66	4,164	-1.58%
2018/08/28	6	103.58	63	103.81	104.50	-57	4,137	-1.38%
2018/08/27	5.2	103.71	112	103.46	104.00	-106.8	4,143	-2.58%	大賣/鉅額交易
2018/08/24	58	102.28	25	101.64	102.50	33	4,104	0.80%
2018/08/23	39	101.69	7	101.43	102.00	32	4,248	0.75%
2018/08/22	93	100.30	30	99.48	100.50	63	4,292	1.47%
2018/08/21	30	100.27	232	98.84	100.50	-202	4,277	-4.72%	大賣/鉅額交易
2018/08/20	38	98.35	12	98.18	98.50	26	4,232	0.61%
2018/08/17	4	99.50	4	99.20	99.10	0	4,212	0.00%
2018/08/16	13.3	98.67	14	99.12	98.20	-0.7	4,225	-0.02%
2018/08/15	68	103.71	67	102.15	101.50	1	4,146	0.02%
2018/08/14	6	103.83	0	0.00	104.00	6	4,141	0.14%
2018/08/13	26	103.02	28	102.59	102.50	-2	4,147	-0.05%
2018/08/10	265	102.95	49	102.64	102.50	216	4,139	5.22%	大買/鉅額交易
2018/08/09	55	102.06	613	101.75	101.50	-558	4,161	-13.41%	大賣/鉅額交易
2018/08/08	18	99.00	7	99.29	98.80	11	4,028	0.27%
2018/08/07	11	99.35	123	99.58	98.70	-112	4,076	-2.75%	大賣/鉅額交易
2018/08/06	35.2	100.01	68	99.69	99.70	-32.8	4,111	-0.80%
2018/08/03	44	99.08	905	98.96	99.30	-861	4,240	-20.31%	大賣/鉅額交易
2018/08/02	16	100.82	202	100.09	99.60	-186	4,356	-4.27%	大賣/鉅額交易
2018/08/01	41	100.03	706	99.77	100.50	-665	4,383	-15.17%	大賣/鉅額交易
2018/07/31	73	100.09	125	100.11	100.00	-52	4,402	-1.18%	大賣/
2018/07/30	230	106.37	600	104.84	107.00	-370	4,370	-8.47%	大買/大賣/鉅額交易
2018/07/27	37	104.22	1	104.50	104.50	36	4,311	0.84%
2018/07/26	31.1	104.79	7	105.00	105.00	24.1	4,358	0.55%
2018/07/25	3	103.83	24	103.13	104.00	-21	4,364	-0.48%
2018/07/24	46	101.75	9	101.49	102.50	37	4,517	0.82%
2018/07/23	1	99.50	3	100.07	99.50	-2	4,506	-0.04%
2018/07/20	1	100.00	38	99.74	99.70	-37	4,498	-0.82%
2018/07/19	5	99.80	4	99.30	100.00	1	4,495	0.02%
2018/07/18	34	100.07	88	99.95	100.00	-54	4,633	-1.17%
2018/07/17	37	100.10	374	99.59	100.00	-337	4,609	-7.31%	大賣/鉅額交易
2018/07/16	23.2	99.62	14	99.89	99.40	9.2	4,622	0.20%
2018/07/13	39	100.32	393	99.41	101.00	-354	4,623	-7.66%	大賣/鉅額交易
2018/07/12	12	98.75	246	98.35	99.10	-234	4,599	-5.09%	大賣/鉅額交易
2018/07/11	83	97.55	69	97.86	98.10	14	4,629	0.30%
2018/07/10	53	98.94	9	98.78	99.90	44	4,657	0.94%
2018/07/09	17	96.85	10	96.72	97.60	7	4,622	0.15%
2018/07/06	2.1	94.05	124	94.94	94.80	-121.9	4,639	-2.63%	大賣/鉅額交易
2018/07/05	164	96.05	1,244	95.51	95.10	-1,080	4,649	-23.23%	大買/大賣/鉅額交易
2018/07/04	12	96.60	20	95.78	96.20	-8	4,673	-0.17%
2018/07/03	168	97.23	1,656	95.78	95.20	-1,488	4,741	-31.38%	大買/大賣/鉅額交易
2018/07/02	9	98.21	14	98.06	97.20	-5	4,681	-0.11%
2018/06/29	17	99.71	28	99.47	100.00	-11	4,618	-0.24%
2018/06/28	49	99.37	73	99.04	99.00	-24	4,555	-0.53%
2018/06/27	504	101.14	29	101.34	101.00	475	4,487	10.58%	大買/鉅額交易
2018/06/26	248.1	101.29	304	100.58	101.00	-55.9	4,511	-1.24%	大買/大賣/
2018/06/25	302	102.81	970	102.61	103.00	-668	4,426	-15.09%	大買/大賣/鉅額交易
2018/06/22	59	104.42	3	103.50	105.00	56	4,411	1.27%
2018/06/21	684	104.43	28	104.79	104.50	656	4,423	14.83%	大買/鉅額交易
2018/06/20	61	103.14	155	102.94	103.00	-94	4,466	-2.10%	大賣/
2018/06/19	36	105.56	285	105.14	104.50	-249	4,547	-5.47%	大賣/鉅額交易
2018/06/15	64	107.88	129	107.89	107.50	-65	4,449	-1.46%	大賣/
2018/06/14	40	108.10	17	107.88	106.50	23	4,450	0.52%
2018/06/13	37	109.73	712	109.35	109.00	-675	4,578	-14.74%	大賣/鉅額交易
2018/06/12	18	111.17	49	110.90	110.00	-31	4,830	-0.64%
2018/06/11	53	112.62	76	112.28	112.50	-23	4,878	-0.47%
2018/06/08	48	111.49	34	111.37	111.00	14	4,926	0.28%
2018/06/07	34	111.38	18	110.89	112.00	16	5,033	0.32%
2018/06/06	242	109.64	27	109.37	110.00	215	5,257	4.09%	大買/鉅額交易
2018/06/05	27	109.70	8	109.00	110.00	19	5,269	0.36%
2018/06/04	10	108.80	15	108.60	109.00	-5	5,269	-0.09%
2018/06/01	46	108.54	37	108.55	109.00	9	5,261	0.17%
2018/05/31	30	106.98	12	106.79	107.00	18	5,260	0.34%
2018/05/30	12	105.58	13	105.96	105.00	-1	5,176	-0.02%
2018/05/29	26	107.44	15	107.57	107.00	11	5,184	0.21%
2018/05/28	17	109.47	0	0.00	108.50	17	5,246	0.32%
2018/05/25	0	0.00	16	108.97	109.00	-16	5,289	-0.30%
2018/05/24	37	109.49	256	109.66	108.00	-219	5,322	-4.11%	大賣/鉅額交易
2018/05/23	21	108.86	47	108.54	108.50	-26	5,311	-0.49%
2018/05/22	59	107.27	36	107.08	107.50	23	5,402	0.43%
2018/05/21	119	107.32	7	106.00	107.00	112	5,449	2.06%	大買/鉅額交易
2018/05/18	59	106.23	9	107.50	106.00	50	5,444	0.92%
2018/05/17	28	108.16	32	108.47	108.00	-4	5,495	-0.07%
2018/05/16	3	110.50	415	109.61	110.00	-412	5,490	-7.50%	大賣/鉅額交易
2018/05/15	22	110.75	13	110.00	110.00	9	5,563	0.16%
2018/05/14	5	112.40	20	112.40	112.50	-15	5,655	-0.27%
2018/05/11	11	110.18	25	110.04	112.00	-14	5,657	-0.25%
2018/05/10	205	108.85	43	109.41	109.00	162	5,573	2.91%	大買/鉅額交易
2018/05/09	80	109.73	27	108.59	109.50	53	5,454	0.97%
2018/05/08	39	107.05	24	106.69	108.00	15	5,438	0.28%
2018/05/07	31	108.00	78	107.38	107.00	-47	5,451	-0.86%
2018/05/04	49	105.97	91	105.84	106.00	-42	5,512	-0.76%
2018/05/03	4	106.75	31	106.00	105.50	-27	5,589	-0.48%
2018/05/02	23	109.00	92	108.28	108.50	-69	5,746	-1.20%
2018/04/30	296	110.20	13	108.15	109.00	283	5,852	4.84%	大買/鉅額交易
2018/04/27	60	106.23	96	105.82	107.00	-36	5,721	-0.63%
2018/04/26	7	105.43	33	104.98	104.50	-26	5,719	-0.45%
2018/04/25	52	103.80	20	103.25	104.50	32	5,725	0.56%
2018/04/24	837	105.37	23	105.37	104.50	814	5,775	14.09%	大買/鉅額交易
2018/04/23	81	103.85	126	104.34	104.00	-45	5,721	-0.79%	大賣/
2018/04/20	962	104.44	127	103.23	104.50	835	5,765	14.48%	大買/大賣/鉅額交易
2018/04/19	67	102.82	6	102.75	103.00	61	5,756	1.06%
2018/04/18	38	101.76	228	101.59	102.00	-190	5,798	-3.28%	大賣/鉅額交易
2018/04/17	32	101.91	124	102.30	102.00	-92	5,895	-1.56%	大賣/
2018/04/16	87	106.57	110	106.06	105.00	-23	5,862	-0.39%	大賣/
2018/04/13	12	105.75	54	104.64	104.50	-42	5,856	-0.72%
2018/04/12	12	107.17	202	106.30	106.50	-190	5,931	-3.20%	大賣/鉅額交易
2018/04/11	16	105.22	186	104.83	105.00	-170	6,077	-2.80%	大賣/鉅額交易
2018/04/10	192	101.72	210	102.55	103.50	-18	6,154	-0.29%	大買/大賣/
2018/04/09	31	99.27	50	99.62	99.90	-19	6,111	-0.31%
2018/04/03	38	101.36	37	100.64	100.50	1	6,063	0.02%
2018/04/02	2	103.50	128	103.79	103.00	-126	6,024	-2.09%	大賣/鉅額交易
2018/03/31	441	104.00	47	103.79	103.50	394	6,057	6.50%	大買/鉅額交易
2018/03/30	52	102.72	24	102.77	103.00	28	6,106	0.46%
2018/03/29	84	101.17	2	100.00	100.00	82	6,089	1.35%
2018/03/28	9	102.56	234	102.65	103.00	-225	6,035	-3.73%	大賣/鉅額交易
2018/03/27	42	103.07	1,177	103.40	103.00	-1,135	6,028	-18.83%	大賣/鉅額交易
2018/03/26	32	102.61	72	102.89	103.00	-40	6,047	-0.66%
2018/03/23	55	101.01	49	100.98	101.50	6	6,040	0.10%
2018/03/22	221	105.25	41	105.07	103.00	180	6,033	2.98%	大買/鉅額交易
2018/03/21	30	106.95	41	106.43	107.00	-11	5,872	-0.19%
2018/03/20	2	104.50	29	106.67	105.00	-27	5,882	-0.46%
2018/03/19	22	109.52	70	108.81	107.00	-48	5,852	-0.82%
2018/03/16	206	106.05	83	105.27	107.00	123	5,684	2.16%	大買/鉅額交易
2018/03/15	26	102.58	49	102.60	102.50	-23	5,440	-0.42%
2018/03/14	59	102.42	111	101.05	101.50	-52	5,508	-0.94%	大賣/
2018/03/13	271	103.07	124	102.62	103.50	147	5,470	2.69%	大買/大賣/鉅額交易
2018/03/12	271	103.00	79	101.62	105.50	192	5,373	3.57%	大買/鉅額交易
2018/03/09	41	97.27	13	97.16	97.10	28	5,203	0.54%
2018/03/08	13	95.86	2	96.00	95.90	11	5,212	0.21%
2018/03/07	4	96.15	21	96.59	95.70	-17	5,248	-0.32%
2018/03/06	14	96.91	15	97.35	96.40	-1	5,257	-0.02%
2018/03/05	32	98.13	242	97.78	97.30	-210	5,339	-3.93%	大賣/鉅額交易
2018/03/02	23	97.03	77	97.21	96.60	-54	5,303	-1.02%
2018/03/01	46	98.70	35	98.84	99.20	11	5,265	0.21%
2018/02/27	61	98.10	60	98.28	98.20	1	5,197	0.02%
2018/02/26	77	97.89	9	96.74	97.20	68	5,167	1.32%
2018/02/23	497	97.49	108	96.94	96.80	389	5,183	7.50%	大買/大賣/鉅額交易
2018/02/22	24	97.01	123	96.38	97.70	-99	5,268	-1.88%	大賣/
2018/02/21	108	94.10	91	94.45	94.80	17	5,260	0.32%	大買/
2018/02/12	18	90.53	57	90.83	90.30	-39	5,250	-0.74%
2018/02/09	175	90.23	86	89.93	90.10	89	5,291	1.68%	大買/
2018/02/08	12	92.38	168	93.18	93.00	-156	5,287	-2.95%	大賣/鉅額交易
2018/02/07	8	90.88	131	91.18	90.60	-123	5,331	-2.31%	大賣/鉅額交易
2018/02/06	58	90.84	75	90.22	90.20	-17	5,371	-0.32%
2018/02/05	1	93.30	155	93.37	93.70	-154	5,390	-2.86%	大賣/鉅額交易
2018/02/02	52	96.55	20	96.84	96.20	32	5,705	0.56%
2018/02/01	74	98.46	89	98.63	98.40	-15	6,373	-0.24%
2018/01/31	30	97.10	1	97.40	98.10	29	6,405	0.45%
2018/01/30	1	97.20	126	97.73	97.80	-125	6,453	-1.94%	大賣/鉅額交易
2018/01/29	77	100.65	24	99.36	97.60	53	6,445	0.82%
2018/01/26	77	100.36	167	100.68	99.20	-90	6,392	-1.41%	大賣/
2018/01/25	172.1	99.25	28	99.48	100.50	144.1	6,334	2.27%	大買/鉅額交易
2018/01/24	173	96.99	32	96.95	97.20	141	6,206	2.27%	大買/鉅額交易
2018/01/23	101	95.42	20	95.95	95.40	81	6,139	1.32%	大買/
2018/01/22	0	0.00	9	95.18	95.10	-9	6,173	-0.15%
2018/01/19	23	95.03	3	96.03	95.60	20	6,244	0.32%
2018/01/18	8	96.70	28	97.44	96.80	-20	6,404	-0.31%
2018/01/17	3	95.60	62	96.03	96.70	-59	6,617	-0.89%
2018/01/16	60	94.33	59	94.25	93.80	1	6,791	0.01%
2018/01/15	52	95.74	19	95.71	95.60	33	6,789	0.49%
2018/01/12	90	95.36	20	94.79	95.00	70	6,829	1.02%
2018/01/11	79	95.03	27	94.99	95.50	52	6,852	0.76%
2018/01/10	342	93.23	14	93.44	92.80	328	6,838	4.80%	大買/鉅額交易
2018/01/09	183	93.58	44	94.39	94.20	139	6,922	2.01%	大買/鉅額交易
2018/01/08	58	93.44	137	93.29	93.50	-79	7,085	-1.11%	大賣/
2018/01/05	246	92.23	94	92.70	93.60	152	7,306	2.08%	大買/鉅額交易
2018/01/04	73	89.77	4	90.00	90.00	69	7,162	0.96%
2018/01/03	13	87.62	56	87.66	87.90	-43	7,166	-0.60%
2018/01/02	87	87.64	52	86.97	87.60	35	7,187	0.49%

台股再創新高股東會行情提前報到UDN聯合新聞網－6時前

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

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

中租-KY

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

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

中租-KY

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

中租-KY

券商分點績效/獲利分析

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

國泰 券商分點個股進出 國泰 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析