中租-KY (5871)-亞東券商分點個股進出

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
168.0
漲跌
▼4.0
漲幅
-2.33%
成交量
8,596張
產業
上市其他類股
1146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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.3	168.00	2	165.75	168.00	6.3	4,378	0.14%
2024/04/18	0	172.50	1	171.00	172.00	-1	4,268	-0.02%
2024/04/17	1.3	169.76	0	0.00	170.50	1.3	4,222	0.03%
2024/04/16	10.5	170.59	0	0.00	170.00	10.5	4,189	0.25%
2024/04/15	4	173.00	28	173.00	173.00	-24	4,151	-0.58%
2024/04/12	3.2	174.38	0	0.00	174.50	3.2	4,181	0.08%
2024/04/11	0	0.00	0.7	175.77	175.50	-0.7	4,179	-0.02%
2024/04/10	0.6	179.79	6.8	179.96	178.50	-6.2	4,199	-0.15%
2024/04/09	0.1	178.00	5.1	177.70	178.50	-5	4,171	-0.12%
2024/04/08	0	176.50	1.3	176.90	176.00	-1.2	4,131	-0.03%
2024/04/03	1.2	174.50	20	175.00	175.50	-18.8	4,138	-0.45%
2024/04/02	0	0.00	9.1	176.60	176.00	-9.1	4,079	-0.22%
2024/04/01	0.1	175.50	12.1	175.42	175.50	-12	4,059	-0.30%
2024/03/29	3	172.00	1	172.50	172.00	2	4,023	0.05%
2024/03/28	8	171.81	2	172.50	171.50	6	4,011	0.15%
2024/03/27	2.3	172.23	0	0.00	172.00	2.3	3,989	0.06%
2024/03/26	4.2	171.53	0.1	173.50	172.00	4.1	4,030	0.10%
2024/03/25	0	172.00	0	0.00	174.00	0	4,002	0.00%
2024/03/22	8.2	171.88	0	172.00	171.50	8.2	4,014	0.20%
2024/03/21	0	0.00	6.1	176.09	176.50	-6.1	4,008	-0.15%
2024/03/20	1	172.00	0	0.00	172.00	1	4,104	0.02%
2024/03/19	1.1	172.53	0	0.00	172.50	1.1	4,119	0.03%
2024/03/18	30.1	175.47	0	0.00	174.00	30.1	4,147	0.72%
2024/03/15	5.1	175.22	0.3	176.00	177.00	4.8	4,156	0.12%
2024/03/14	0.1	179.00	3.1	179.33	179.00	-3	4,126	-0.07%
2024/03/13	0.1	175.00	1.1	176.52	176.00	-1	4,086	-0.02%
2024/03/12	0	0.00	2	175.50	176.00	-2	4,070	-0.05%
2024/03/11	0	0.00	4	173.75	174.50	-4	4,048	-0.10%
2024/03/08	7.6	172.37	2.4	172.09	172.50	5.1	4,068	0.13%
2024/03/07	3.2	173.69	1	174.50	175.00	2.2	4,034	0.05%
2024/03/06	0	175.00	0.1	175.50	175.00	0	4,026	0.00%
2024/03/05	0	0.00	4	174.50	173.50	-4	4,063	-0.10%
2024/03/04	0.2	173.50	1	174.00	174.00	-0.9	4,052	-0.02%
2024/03/01	14.1	173.86	2	174.00	174.00	12.1	4,098	0.29%
2024/02/29	2	173.76	0	0.00	174.50	2	4,116	0.05%
2024/02/26	6.3	173.11	0	0.00	173.00	6.3	4,048	0.16%
2024/02/23	0	0.00	1.1	177.00	176.00	-1.1	4,012	-0.03%
2024/02/22	1.3	175.50	0.1	176.50	176.00	1.2	4,045	0.03%
2024/02/21	0.2	176.00	1	176.00	176.00	-0.8	4,032	-0.02%
2024/02/20	1.2	176.06	2.2	175.85	177.50	-1	4,025	-0.03%
2024/02/19	1	174.02	13.2	174.00	174.00	-12.2	4,043	-0.30%
2024/02/16	6.3	169.83	1.1	171.10	171.00	5.3	4,054	0.13%
2024/02/15	16	170.77	1	170.50	170.00	15	3,933	0.38%
2024/02/05	1.5	172.04	0	0.00	174.00	1.5	3,857	0.04%
2024/02/02	0.2	174.61	0	174.50	174.50	0.2	3,863	0.00%
2024/02/01	1.2	173.74	0	0.00	175.00	1.2	3,809	0.03%
2024/01/31	3.2	174.19	0	0.00	174.00	3.2	3,772	0.08%
2024/01/30	7.2	175.17	0.1	177.50	174.00	7.2	3,764	0.19%
2024/01/26	2.2	178.28	0	0.00	177.50	2.2	3,650	0.06%
2024/01/25	0.1	180.50	3.1	180.01	179.50	-3	3,630	-0.08%
2024/01/24	5.6	178.46	2	180.00	178.00	3.6	3,610	0.10%
2024/01/23	0.5	180.80	2	181.00	181.00	-1.5	3,593	-0.04%
2024/01/19	3	178.67	0.1	179.50	179.50	3	3,681	0.08%
2024/01/18	3.5	177.23	0	0.00	177.00	3.5	3,663	0.10%
2024/01/17	1	179.00	0	0.00	178.50	1	3,626	0.03%
2024/01/16	3	181.50	1.1	182.47	182.00	1.9	3,587	0.05%
2024/01/15	1.1	184.91	3.3	184.04	184.00	-2.2	3,609	-0.06%
2024/01/11	0	0.00	1	185.00	186.00	-1	3,678	-0.03%
2024/01/10	6.1	182.94	2	184.38	183.00	4.1	3,697	0.11%
2024/01/09	10	184.05	1	184.50	182.50	9	3,681	0.24%
2024/01/08	24.5	186.65	1.1	187.61	186.00	23.4	3,657	0.64%
2024/01/05	4	191.88	1.1	190.13	190.00	2.9	3,628	0.08%
2024/01/04	1.1	193.04	2	193.50	195.50	-0.9	3,629	-0.03%
2024/01/03	1	191.00	0.1	191.00	192.00	0.9	3,657	0.03%
2024/01/02	0	0.00	2	194.00	194.00	-2	3,613	-0.06%
2023/12/29	0.1	192.00	15	190.73	193.00	-14.9	3,570	-0.42%
2023/12/28	0	0.00	0.1	188.50	189.50	-0.1	3,563	0.00%
2023/12/26	0	0.00	13	189.50	189.00	-13	3,551	-0.37%
2023/12/25	1	186.00	1	186.00	186.50	0	3,571	0.00%
2023/12/22	27	186.57	2.1	186.98	186.50	24.9	3,613	0.69%
2023/12/21	5.1	185.71	31	186.95	187.50	-25.9	3,597	-0.72%
2023/12/20	28	185.21	1	185.00	185.00	27	3,572	0.76%
2023/12/18	0	188.50	1	189.00	186.50	-1	3,578	-0.03%
2023/12/15	2.2	186.68	59.5	184.12	187.50	-57.4	3,526	-1.63%
2023/12/13	11	177.54	1.4	176.67	175.50	9.7	3,359	0.29%
2023/12/12	0	0.00	2	180.00	179.00	-2	3,357	-0.06%
2023/12/11	9.1	178.50	0	0.00	178.50	9.1	3,342	0.27%
2023/12/08	2	181.75	2	181.71	181.00	0	3,301	0.00%
2023/12/07	17.1	179.88	1.6	180.19	179.00	15.5	3,268	0.47%
2023/12/06	0.2	181.00	0	182.00	180.00	0.1	3,262	0.00%
2023/12/05	1.1	180.50	0	0.00	181.00	1.1	3,308	0.03%
2023/12/04	3	181.83	0.2	183.00	181.50	2.9	3,310	0.09%
2023/12/01	28	182.71	0.2	183.25	182.50	27.8	3,290	0.84%
2023/11/30	2.1	185.02	0	0.00	186.00	2.1	3,261	0.06%
2023/11/29	1	184.50	0.1	183.50	183.00	0.9	3,179	0.03%
2023/11/28	0	0.00	1	186.50	185.00	-1	3,183	-0.03%
2023/11/27	5	184.00	4.1	185.71	183.50	0.9	3,165	0.03%
2023/11/24	0.2	184.00	46.1	184.01	184.50	-45.9	3,137	-1.46%
2023/11/22	1	182.00	7	182.07	182.50	-6	3,177	-0.19%
2023/11/21	0.1	181.36	17.1	181.29	181.00	-17	3,171	-0.54%
2023/11/20	1	175.50	1	176.50	178.00	0	3,122	0.00%
2023/11/17	1	178.00	2.1	178.01	177.50	-1.1	3,141	-0.03%
2023/11/16	1.1	176.54	26.1	175.94	176.50	-25	3,104	-0.80%
2023/11/15	7.1	173.93	3	174.50	175.00	4.1	3,083	0.13%
2023/11/14	4	173.63	0	0.00	173.00	4	3,077	0.13%
2023/11/13	11.1	173.95	7	175.21	172.50	4.1	3,167	0.13%
2023/11/10	31.1	173.86	1.1	174.96	173.50	30	3,247	0.92%
2023/11/09	5	178.10	0	0.00	178.00	5	3,359	0.15%
2023/11/08	33.7	179.20	0.4	181.50	179.00	33.3	3,521	0.95%
2023/11/06	1	181.50	3.3	181.55	181.00	-2.3	3,532	-0.07%
2023/11/02	0	0.00	15	178.00	176.50	-15	3,619	-0.41%
2023/11/01	2.4	174.35	0.1	174.00	173.50	2.4	3,715	0.06%
2023/10/31	0	0.00	1	175.48	175.50	-1	3,815	-0.03%
2023/10/30	15.1	176.51	0.1	178.00	177.50	15	3,849	0.39%
2023/10/27	1.2	178.60	59	177.86	179.00	-57.9	3,876	-1.49%
2023/10/26	2	171.50	0	0.00	171.50	2	3,889	0.05%
2023/10/25	0.1	174.50	5	173.80	173.50	-4.9	3,905	-0.13%
2023/10/24	1.3	169.90	5	170.70	171.00	-3.7	3,960	-0.09%
2023/10/23	1	172.00	0	0.00	172.00	1	3,973	0.03%
2023/10/20	11.3	174.37	0	0.00	174.00	11.3	3,954	0.29%
2023/10/19	21	177.50	0.1	178.50	179.00	20.9	3,905	0.54%
2023/10/18	20	178.50	0	0.00	179.00	20	3,937	0.51%
2023/10/17	0	0.00	3	183.00	181.00	-3	3,964	-0.08%
2023/10/16	0	0.00	1	182.50	182.50	-1	3,997	-0.03%
2023/10/13	1	184.00	0	0.00	183.00	1	4,035	0.02%
2023/10/12	46	181.52	43.1	182.94	183.50	2.9	4,063	0.07%
2023/10/11	0.2	184.17	30	184.33	183.50	-29.9	4,117	-0.73%
2023/10/06	0	0.00	0.1	179.00	178.00	-0.1	4,069	0.00%
2023/10/05	0	0.00	7	178.00	177.50	-7	4,099	-0.17%
2023/10/04	8.5	176.52	1	179.50	177.00	7.5	4,100	0.18%
2023/10/03	8	179.81	0	0.00	179.00	8	4,070	0.20%
2023/10/02	6	180.58	2.1	180.53	181.00	3.9	4,110	0.10%
2023/09/28	0	0.00	1	184.50	181.00	-1	4,152	-0.02%
2023/09/27	1.1	183.83	20	182.43	184.00	-18.9	4,140	-0.46%
2023/09/26	6	180.50	0.2	181.35	180.00	5.8	4,155	0.14%
2023/09/25	1.1	181.47	22	181.27	181.50	-20.9	4,143	-0.51%
2023/09/22	0.1	178.00	42	177.46	177.50	-41.9	4,153	-1.01%
2023/09/21	1	175.52	2	175.75	175.50	-1	4,156	-0.02%
2023/09/20	4	182.00	0.1	180.50	180.00	3.9	4,115	0.10%
2023/09/19	1	183.01	4	184.13	184.00	-3	4,103	-0.07%
2023/09/18	2	181.50	0	0.00	183.00	2	4,094	0.05%
2023/09/15	4	182.38	11.7	183.12	182.50	-7.7	4,139	-0.19%
2023/09/14	0	0.00	0.3	179.99	180.00	-0.3	4,086	-0.01%
2023/09/13	1	176.00	1	176.00	177.00	0	4,081	0.00%
2023/09/11	0.1	175.50	13	174.54	175.00	-12.9	4,117	-0.31%
2023/09/08	2.1	171.59	6	171.33	172.50	-3.9	4,123	-0.09%
2023/09/07	4	175.87	3.2	177.53	174.50	0.8	4,180	0.02%
2023/09/06	1	178.50	1	179.02	179.50	0	4,157	0.00%
2023/09/05	1	179.00	3	179.88	179.00	-2	4,153	-0.05%
2023/09/04	1	178.50	6	180.58	181.50	-5	4,150	-0.12%
2023/09/01	3	176.67	0	177.00	178.50	3	4,173	0.07%
2023/08/31	8	178.19	2.5	179.20	177.50	5.5	4,157	0.13%
2023/08/30	5	177.10	1	178.75	177.00	4	4,138	0.10%
2023/08/29	5	176.40	11.2	176.42	178.50	-6.2	4,154	-0.15%
2023/08/28	10.2	180.95	5.5	182.71	181.50	4.7	4,138	0.11%
2023/08/25	2.1	177.34	2.3	178.16	178.00	-0.2	4,522	-0.01%
2023/08/24	2	175.75	3	176.42	177.00	-1	4,549	-0.02%
2023/08/23	3	173.51	6.5	173.19	174.00	-3.5	4,618	-0.08%
2023/08/22	1	177.50	28.6	178.40	177.50	-27.6	4,619	-0.60%
2023/08/21	0.2	178.98	1.1	176.69	179.00	-0.9	4,708	-0.02%
2023/08/17	1.1	175.57	2	179.40	181.50	-0.9	4,682	-0.02%
2023/08/16	2.1	173.81	4	173.04	174.00	-1.9	4,622	-0.04%
2023/08/15	5.1	170.90	1	171.00	170.00	4.1	4,573	0.09%
2023/08/14	9.3	174.96	7.6	175.62	173.50	1.7	4,456	0.04%
2023/08/11	5	187.50	6	188.67	186.00	-1	4,351	-0.02%
2023/08/10	1	188.00	21.4	188.31	187.00	-20.4	4,397	-0.46%
2023/08/09	2	185.50	11	185.59	186.50	-9	4,489	-0.20%
2023/08/08	6.1	186.01	1	186.00	185.00	5.1	4,481	0.11%
2023/08/07	7.4	188.63	31	186.25	187.50	-23.6	4,389	-0.54%
2023/08/04	11	195.46	0.2	196.50	194.00	10.9	4,290	0.25%
2023/08/02	23.7	200.47	0	0.00	201.00	23.7	4,171	0.57%
2023/08/01	2.1	202.02	26	202.13	202.50	-23.9	4,128	-0.58%
2023/07/31	1.3	208.04	1	207.50	208.00	0.3	4,081	0.01%
2023/07/28	2	205.50	1	206.00	205.00	1	3,988	0.03%
2023/07/26	2	204.75	0	0.00	203.50	2	3,880	0.05%
2023/07/25	0	0.00	3	207.33	207.50	-3	3,846	-0.08%
2023/07/24	2	202.50	2	204.50	205.00	0	3,852	0.00%
2023/07/21	2	204.00	0	0.00	204.00	2	3,847	0.05%
2023/07/20	6.2	207.55	0.1	209.50	206.50	6.1	3,811	0.16%
2023/07/19	0	0.00	1	211.50	212.00	-1	3,756	-0.03%
2023/07/18	21	211.86	10.1	211.51	211.00	10.9	3,732	0.29%
2023/07/17	1.1	214.04	1	215.50	215.00	0.1	3,688	0.00%
2023/07/14	10.1	211.50	12	209.67	212.00	-1.9	3,641	-0.05%
2023/07/13	17	204.38	1	204.00	203.50	16	3,552	0.45%
2023/07/12	3	202.50	0.1	203.50	202.50	2.9	3,535	0.08%
2023/07/11	0.1	204.50	0	0.00	204.50	0.1	3,542	0.00%
2023/07/10	1.1	202.00	0	0.00	201.50	1.1	3,554	0.03%
2023/07/07	1	201.00	0	0.00	201.00	1	3,547	0.03%
2023/07/06	7	205.64	0	0.00	204.00	7	3,521	0.20%
2023/07/05	3	210.00	0	0.00	210.00	3	3,470	0.09%
2023/07/04	1	210.00	33	210.48	210.00	-32	3,449	-0.93%
2023/07/03	0	0.00	5	205.50	205.50	-5	3,425	-0.15%
2023/06/29	0	0.00	1	206.50	204.00	-1	3,498	-0.03%
2023/06/28	0	0.00	1	202.66	203.00	-1	3,532	-0.03%
2023/06/27	1.1	200.64	1	202.00	201.00	0.1	3,526	0.00%
2023/06/21	4.1	200.79	0	0.00	201.50	4.1	3,546	0.12%
2023/06/20	2	205.50	0	0.00	205.00	2	3,499	0.06%
2023/06/19	3	207.00	6	206.58	207.00	-3	3,509	-0.09%
2023/06/15	38	205.50	0.1	206.50	205.50	37.9	3,468	1.09%
2023/06/14	0.1	209.50	17	209.35	208.50	-16.9	3,455	-0.49%
2023/06/13	21.2	205.33	0.1	207.00	204.00	21.1	3,449	0.61%
2023/06/12	22	209.50	0	0.00	209.00	22	3,349	0.66%
2023/06/09	0.2	211.50	0.1	211.50	211.50	0.1	3,359	0.00%
2023/06/08	3	210.67	1	212.50	210.00	2	3,418	0.06%
2023/06/07	2.3	212.56	26	213.00	213.00	-23.7	3,474	-0.68%
2023/06/05	0.1	209.00	3.1	208.79	206.50	-3	3,511	-0.09%
2023/06/02	0.1	206.50	0	0.00	205.00	0.1	3,541	0.00%
2023/06/01	1.2	205.08	2	204.50	204.50	-0.8	3,504	-0.02%
2023/05/31	9	203.17	0	0.00	202.50	9	3,503	0.26%
2023/05/30	6.2	206.52	0	0.00	207.00	6.2	3,107	0.20%
2023/05/29	1	201.50	4	208.75	210.50	-3	3,138	-0.10%
2023/05/26	1	205.00	1	207.50	206.00	0	3,217	0.00%
2023/05/25	6	204.08	1	206.00	206.00	5	3,242	0.15%
2023/05/24	8.2	209.65	2.1	210.98	210.00	6.1	3,172	0.19%
2023/05/23	14	213.82	0	0.00	213.50	14	3,159	0.44%
2023/05/19	12	214.92	2	219.00	216.00	10	3,116	0.32%
2023/05/18	2	216.00	8.1	217.24	218.00	-6.1	3,094	-0.20%
2023/05/17	1.1	207.87	1	213.50	214.00	0.1	3,068	0.00%
2023/05/16	5.3	207.45	0	0.00	208.00	5.3	3,025	0.18%
2023/05/15	27	210.37	0	0.00	209.00	27	2,976	0.91%
2023/05/12	8	222.00	0.2	222.50	222.00	7.9	2,870	0.27%
2023/05/10	0	0.00	0.1	226.50	225.00	-0.1	2,865	0.00%
2023/05/09	10	224.60	0	0.00	224.00	10	2,871	0.35%
2023/05/08	0.2	224.67	2	226.00	226.00	-1.9	2,916	-0.06%
2023/05/05	2	219.00	0.1	220.00	220.50	1.9	2,927	0.07%
2023/05/02	0.1	226.00	0	0.00	225.00	0.1	3,204	0.00%
2023/04/27	1	218.50	0.1	221.50	220.00	0.9	3,367	0.03%
2023/04/26	0.1	224.50	0	0.00	224.50	0.1	3,405	0.00%
2023/04/24	0	0.00	0.1	225.00	226.00	-0.1	3,480	0.00%
2023/04/21	0.1	227.00	0	0.00	225.50	0.1	3,539	0.00%
2023/04/18	0	0.00	1	230.00	230.00	-1	3,680	-0.03%
2023/04/17	5	230.20	0.1	230.50	230.00	4.9	3,728	0.13%
2023/04/14	0.1	232.00	1	233.00	233.50	-0.9	3,781	-0.02%
2023/04/13	0	0.00	22	229.48	229.50	-22	3,762	-0.58%
2023/04/12	0	0.00	0.1	227.50	228.00	-0.1	3,757	0.00%
2023/04/11	0.1	228.00	2	228.25	228.00	-2	3,822	-0.05%
2023/04/07	11.1	223.01	0	0.00	223.50	11.1	3,815	0.29%
2023/04/06	8	222.50	0	0.00	220.50	8	3,818	0.21%
2023/03/31	3.1	221.74	0	0.00	223.50	3.1	3,812	0.08%
2023/03/30	2	226.00	0	0.00	225.50	2	3,779	0.05%
2023/03/29	12.1	225.76	12.1	227.51	228.50	0	3,820	0.00%
2023/03/28	0.1	233.50	5	234.50	233.00	-4.9	3,831	-0.13%
2023/03/27	0	0.00	34.1	233.38	233.00	-34.1	3,875	-0.88%
2023/03/24	52.1	232.08	0.1	231.50	232.00	52	3,946	1.32%
2023/03/23	0	0.00	10	236.10	237.00	-10	4,007	-0.25%
2023/03/22	0	0.00	2	232.25	234.00	-2	4,075	-0.05%
2023/03/20	1	231.50	2	230.75	231.00	-1	4,108	-0.02%
2023/03/17	0.1	230.00	1	230.00	230.00	-0.9	4,176	-0.02%
2023/03/16	1.2	226.17	0	0.00	228.00	1.2	4,233	0.03%
2023/03/14	7.3	228.97	5.1	230.66	229.50	2.2	4,387	0.05%
2023/03/13	0.1	231.50	24.1	231.06	234.50	-24	4,432	-0.54%
2023/03/10	23.7	227.88	0.1	227.00	227.00	23.6	4,479	0.53%
2023/03/09	0.1	235.00	0	0.00	234.50	0.1	4,549	0.00%
2023/03/08	0	0.00	0	232.50	232.50	0	4,662	0.00%
2023/03/07	0.1	232.00	20	230.65	232.00	-19.9	4,677	-0.43%
2023/03/06	0	0.00	1	228.50	228.00	-1	4,672	-0.02%
2023/03/03	1.1	226.00	1.2	226.25	226.00	-0.2	4,698	0.00%
2023/03/02	0.2	228.00	0	0.00	226.00	0.2	4,705	0.00%
2023/03/01	0	0.00	4	227.63	229.00	-4	4,719	-0.08%
2023/02/24	8.3	222.06	4	223.88	225.50	4.3	4,679	0.09%
2023/02/23	4	224.63	0	0.00	225.00	4	4,601	0.09%
2023/02/22	7	226.14	0.4	226.50	228.00	6.6	4,582	0.14%
2023/02/21	5	228.00	0.1	229.00	228.50	4.9	4,632	0.11%
2023/02/20	7	230.50	0	0.00	231.00	7	4,741	0.15%
2023/02/16	0	0.00	0.2	232.50	231.50	-0.2	5,111	0.00%
2023/02/14	0	233.00	0	0.00	234.00	0	5,211	0.00%
2023/02/13	0	231.50	0	0.00	232.00	0	5,279	0.00%
2023/02/10	0.1	234.00	0.1	233.00	233.00	0	5,374	0.00%
2023/02/09	0	0.00	0.2	231.50	230.50	-0.2	5,448	0.00%
2023/02/08	0	0.00	1	229.50	230.50	-1	5,505	-0.02%
2023/02/07	0.1	230.00	2	229.75	227.50	-1.9	5,546	-0.03%
2023/02/06	3.1	223.84	2.1	227.36	227.50	1	5,624	0.02%
2023/02/03	3.1	231.48	0	231.00	230.00	3.1	5,683	0.05%
2023/02/02	5	231.80	0.2	232.50	231.00	4.9	5,802	0.08%
2023/02/01	0.3	231.90	11	233.68	234.50	-10.8	5,861	-0.18%
2023/01/31	14	228.11	0.3	231.50	225.00	13.8	5,892	0.23%
2023/01/30	0	0.00	4.1	238.77	240.00	-4.1	5,957	-0.07%
2023/01/17	1	232.00	0.2	230.00	230.00	0.9	6,103	0.01%
2023/01/16	0.3	228.60	6.1	230.83	231.50	-5.8	6,219	-0.09%
2023/01/13	2	221.25	0	0.00	222.00	2	6,186	0.03%
2023/01/12	1	227.50	0.1	226.50	226.00	0.9	6,222	0.01%
2023/01/11	0	0.00	2.1	229.98	229.50	-2.1	6,197	-0.03%
2023/01/10	3	231.67	2.7	231.48	233.00	0.3	6,169	0.00%
2023/01/09	0.7	228.00	0	0.00	231.00	0.7	6,147	0.01%
2023/01/06	1	223.50	3	223.17	224.00	-2	6,105	-0.03%
2023/01/05	10	221.00	1.1	222.00	220.00	8.9	6,188	0.14%
2023/01/04	1.1	222.86	65	220.88	223.00	-63.9	6,173	-1.04%
2023/01/03	0	0.00	1	215.00	217.00	-1	6,169	-0.02%
2022/12/30	1.1	217.45	0	0.00	217.00	1.1	6,159	0.02%
2022/12/29	4	209.50	5.1	211.38	214.00	-1.1	6,147	-0.02%
2022/12/28	26	216.48	16	217.38	215.00	10	6,115	0.16%
2022/12/27	1	218.50	12	219.29	219.50	-11	6,115	-0.18%
2022/12/22	51	217.54	0.2	216.50	215.50	50.9	6,134	0.83%
2022/12/21	0.1	219.00	12	219.00	219.50	-11.9	6,135	-0.19%
2022/12/20	13	216.12	1	214.00	213.50	12	6,070	0.20%
2022/12/19	0.1	218.00	10	218.50	218.00	-9.9	6,046	-0.16%
2022/12/16	3	215.17	6.2	214.99	214.50	-3.2	6,013	-0.05%
2022/12/15	0.1	218.00	1	217.50	219.50	-0.9	5,964	-0.02%
2022/12/14	2.1	212.60	2	212.75	213.50	0.1	5,875	0.00%
2022/12/13	0	0.00	1	209.51	209.50	-1	5,819	-0.02%
2022/12/12	2	211.75	0	0.00	210.50	2	5,785	0.03%
2022/12/09	3	210.67	1	212.99	212.50	2	5,812	0.03%
2022/12/08	2.2	208.15	27	202.06	210.00	-24.9	5,767	-0.43%
2022/12/07	3	211.33	2	210.00	208.00	1	5,742	0.02%
2022/12/06	1.1	215.55	3.1	213.85	214.50	-2	5,700	-0.04%
2022/12/05	0	0.00	0.1	211.50	212.00	-0.1	5,617	0.00%
2022/12/02	0.1	209.00	0	210.00	211.50	0.1	5,573	0.00%
2022/12/01	0.1	204.50	0.2	202.01	205.00	-0.1	5,502	0.00%
2022/11/30	0.1	196.00	1	196.51	201.50	-0.9	5,393	-0.02%
2022/11/29	1	187.50	2	191.00	192.50	-1	5,291	-0.02%
2022/11/28	13	188.31	11	192.18	191.00	2	5,335	0.04%
2022/11/25	0	0.00	32	193.30	192.50	-32	5,362	-0.60%
2022/11/24	0	0.00	1	191.00	191.50	-1	5,406	-0.02%
2022/11/23	1.1	187.05	14.1	188.35	188.50	-13	5,450	-0.24%
2022/11/22	4	184.00	1	185.00	184.50	3	5,590	0.05%
2022/11/21	3	182.00	3	183.83	186.00	0	5,572	0.00%
2022/11/18	1.1	183.68	0	0.00	185.50	1.1	5,499	0.02%
2022/11/17	85.1	184.44	0	0.00	185.50	85.1	5,496	1.55%
2022/11/16	38	187.49	22.2	188.89	187.50	15.8	5,437	0.29%
2022/11/15	21.1	188.52	32.1	192.41	195.00	-11	5,314	-0.21%
2022/11/14	2.3	185.70	26.2	188.28	190.00	-23.9	5,173	-0.46%
2022/11/11	18	173.50	1	173.00	173.00	17	4,939	0.34%
2022/11/10	1	167.00	10.1	166.51	168.50	-9.1	4,844	-0.19%
2022/11/09	0.1	170.00	3.2	168.41	169.50	-3.1	4,807	-0.06%
2022/11/08	5.1	161.10	3	165.67	166.00	2.1	4,751	0.04%
2022/11/07	51.1	157.67	6	160.08	159.50	45.1	4,654	0.97%
2022/11/04	3.1	152.30	3	156.00	157.50	0.1	4,614	0.00%
2022/11/03	0.1	154.00	22	153.59	154.00	-21.9	4,559	-0.48%
2022/11/02	29	151.19	3.3	152.71	151.50	25.7	4,542	0.57%
2022/11/01	0.3	152.90	8.1	152.28	154.50	-7.9	4,472	-0.18%
2022/10/31	4	145.75	17.4	148.04	149.00	-13.4	4,408	-0.30%
2022/10/28	2.2	151.84	7	150.93	149.50	-4.9	4,307	-0.11%
2022/10/27	2.4	148.90	5.3	149.12	150.00	-2.9	4,273	-0.07%
2022/10/26	1	142.50	1	141.50	143.00	0	4,203	0.00%
2022/10/25	27.5	143.27	1	150.00	141.50	26.5	4,013	0.66%
2022/10/24	58.1	162.89	13.1	166.30	157.00	45	3,771	1.19%
2022/10/21	13	165.23	1.1	167.32	164.50	11.9	3,647	0.33%
2022/10/20	10	166.55	3	167.17	168.50	7	3,622	0.19%
2022/10/19	0	0.00	0.1	174.00	172.00	-0.1	3,587	0.00%
2022/10/18	0.1	175.01	0	0.00	175.00	0.1	3,606	0.00%
2022/10/17	0.1	171.00	14	169.18	172.00	-13.9	3,640	-0.38%
2022/10/14	1	172.46	8.4	171.31	170.50	-7.4	3,684	-0.20%
2022/10/13	6	170.83	0.1	169.50	165.50	5.9	3,736	0.16%
2022/10/12	0.2	176.02	3	175.33	178.00	-2.8	3,744	-0.07%
2022/10/11	6	177.67	0.1	179.00	176.00	5.9	3,768	0.16%
2022/10/07	2	187.00	0.1	187.50	186.50	1.9	3,775	0.05%
2022/10/06	0	190.50	1.1	190.50	190.00	-1.1	3,785	-0.03%
2022/10/05	1.1	190.55	0	0.00	190.00	1.1	3,825	0.03%
2022/10/04	0.1	184.50	5	185.00	186.50	-4.9	3,820	-0.13%
2022/10/03	2.1	179.31	1	181.00	179.00	1.1	3,825	0.03%
2022/09/30	1	180.00	0	0.00	182.50	1	3,889	0.03%
2022/09/29	0.1	184.41	0	0.00	182.50	0.1	3,913	0.00%
2022/09/28	1	182.00	1.1	182.55	181.50	-0.1	3,983	0.00%
2022/09/27	6	185.25	5	186.50	186.00	1	3,991	0.03%
2022/09/26	4	185.13	7.1	185.15	185.50	-3.1	4,059	-0.08%
2022/09/23	0.1	196.00	2	193.50	193.00	-1.9	4,243	-0.04%
2022/09/22	2	192.75	2.1	193.74	192.00	-0.1	4,275	0.00%
2022/09/21	0	0.00	2	196.75	197.50	-2	4,282	-0.05%
2022/09/20	5	197.50	1.1	196.95	197.50	3.9	4,300	0.09%
2022/09/19	0.2	198.25	5	199.00	198.50	-4.8	4,319	-0.11%
2022/09/16	2	198.50	4	198.50	197.00	-2	4,348	-0.05%
2022/09/15	0	199.50	2	200.00	199.50	-2	4,336	-0.05%
2022/09/14	4	196.00	2.1	197.05	196.50	1.9	4,370	0.04%
2022/09/13	1	202.00	2	202.75	202.00	-1	4,356	-0.02%
2022/09/12	0.2	199.17	1	200.00	200.00	-0.8	4,365	-0.02%
2022/09/08	1.1	192.11	11	193.68	193.50	-9.9	4,377	-0.23%
2022/09/07	4	187.63	0.4	189.25	187.50	3.6	4,426	0.08%
2022/09/06	19.1	192.51	7.7	193.20	192.50	11.4	4,433	0.26%
2022/09/05	10.1	187.06	6	191.17	190.00	4.1	4,447	0.09%
2022/09/02	11	189.95	1	191.00	188.50	10	4,427	0.23%
2022/09/01	3	192.84	3.7	193.46	193.00	-0.7	4,365	-0.02%
2022/08/31	2	198.25	1	199.00	197.00	1	4,317	0.02%
2022/08/30	1	198.50	1.2	199.33	200.50	-0.2	4,272	0.00%
2022/08/29	19.2	199.79	0.2	202.00	199.00	19.1	4,211	0.45%
2022/08/26	1.1	219.59	24	217.92	220.00	-22.9	4,053	-0.56%
2022/08/25	0.1	216.50	0	0.00	215.50	0.1	4,054	0.00%
2022/08/24	1	212.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	3.5	213.36	3	213.00	213.00	0.5	4,197	0.01%
2022/08/19	11	219.50	0.1	220.00	219.00	10.9	4,286	0.25%
2022/08/18	31	221.08	0	0.00	222.00	31	4,344	0.71%
2022/08/17	1	222.00	0	0.00	225.00	1	4,365	0.02%
2022/08/16	7	222.79	0.1	222.50	224.50	6.9	4,360	0.16%
2022/08/15	1	226.00	2	226.75	226.00	-1	4,379	-0.02%
2022/08/12	0.1	222.00	6	222.83	223.50	-5.9	4,390	-0.13%
2022/08/11	13.4	220.10	0.2	219.00	218.50	13.2	4,434	0.30%
2022/08/09	8	217.50	1	220.50	220.00	7	4,579	0.15%
2022/08/08	1.1	216.21	8	216.19	219.00	-6.9	4,631	-0.15%
2022/08/05	0.2	214.17	3	212.50	216.00	-2.9	4,738	-0.06%
2022/08/04	6	203.67	13	206.35	204.50	-7	4,812	-0.15%
2022/08/03	17	204.68	0.4	204.75	203.50	16.6	4,860	0.34%
2022/08/02	0.1	213.50	7	212.86	213.00	-6.9	4,917	-0.14%
2022/07/29	24.1	207.82	2.1	210.24	211.50	22	4,887	0.45%
2022/07/28	1.5	203.33	0	0.00	204.00	1.5	4,848	0.03%
2022/07/27	0	0.00	1.1	203.00	203.50	-1.1	4,840	-0.02%
2022/07/26	1.1	203.55	2	202.50	202.50	-0.9	4,841	-0.02%
2022/07/25	2	198.50	0	0.00	199.00	2	4,789	0.04%
2022/07/22	0.1	200.00	0	0.00	201.00	0.1	4,782	0.00%
2022/07/21	0.1	195.00	5	193.40	197.00	-4.9	4,763	-0.10%
2022/07/20	3	188.33	16	190.91	191.00	-13	4,751	-0.27%
2022/07/19	15	187.67	15	191.50	187.50	0	4,705	0.00%
2022/07/15	12	183.92	2.4	185.58	185.50	9.6	4,556	0.21%
2022/07/14	5	190.00	0	0.00	192.50	5	4,501	0.11%
2022/07/13	0	0.00	1.1	191.41	190.00	-1.1	4,479	-0.02%
2022/07/12	2	185.50	0	0.00	188.00	2	4,433	0.05%
2022/07/11	1.1	193.09	2	190.50	192.00	-0.9	4,403	-0.02%
2022/07/05	0	0.00	1	192.00	191.00	-1	4,257	-0.02%
2022/07/04	3	188.17	1	186.00	188.00	2	4,221	0.05%
2022/07/01	6	194.42	1.2	193.83	189.00	4.9	4,171	0.12%
2022/06/30	0	0.00	0.4	211.50	208.50	-0.4	3,982	-0.01%
2022/06/29	0.1	216.50	0	0.00	217.00	0.1	3,968	0.00%
2022/06/28	0.1	215.50	1	216.00	214.50	-0.9	3,951	-0.02%
2022/06/27	1	205.50	2	213.00	212.50	-1	3,931	-0.03%
2022/06/24	0	0.00	8	207.00	205.00	-8	3,893	-0.21%
2022/06/23	3	199.85	0	0.00	203.00	3	3,881	0.08%
2022/06/22	11	204.45	0.1	202.50	202.50	10.9	3,856	0.28%
2022/06/21	5.1	219.76	0	0.00	224.50	5.1	3,795	0.13%
2022/06/20	2.1	221.29	2	218.00	216.00	0.1	3,762	0.00%
2022/06/17	3	221.00	0	0.00	218.50	3	3,721	0.08%
2022/06/16	0	0.00	1	228.00	227.00	-1	3,682	-0.03%
2022/06/15	1.1	223.23	13	225.42	226.50	-11.9	3,657	-0.33%
2022/06/14	10	216.00	0	0.00	217.50	10	3,667	0.27%
2022/06/13	0	0.00	2	220.50	221.00	-2	3,692	-0.05%
2022/06/10	1	223.50	2.1	224.76	223.50	-1.1	3,695	-0.03%
2022/06/09	0	0.00	1	229.50	228.50	-1	3,678	-0.03%
2022/06/08	1.1	228.27	3	229.00	231.00	-1.9	3,669	-0.05%
2022/06/06	1	220.00	3	223.67	222.50	-2	3,685	-0.05%
2022/06/02	0.1	224.00	1	224.50	222.50	-0.9	3,741	-0.02%
2022/06/01	0	0.00	0.2	223.50	222.50	-0.2	3,777	-0.01%
2022/05/31	1.1	221.93	2	221.25	225.00	-1	3,766	-0.03%
2022/05/30	8	214.06	1	216.00	215.50	7	3,614	0.19%
2022/05/27	0.1	211.00	1	208.50	210.00	-0.9	3,562	-0.03%
2022/05/26	7	199.93	0	0.00	199.00	7	3,544	0.20%
2022/05/23	0	0.00	0.5	206.50	205.50	-0.5	3,531	-0.01%
2022/05/20	0	0.00	1	205.00	205.00	-1	3,521	-0.03%
2022/05/19	0.1	205.00	8	203.33	204.50	-8	3,476	-0.23%
2022/05/18	1.1	206.45	1.3	202.00	207.00	-0.2	3,413	-0.01%
2022/05/17	3.4	195.04	1	194.50	194.50	2.4	3,293	0.07%
2022/05/13	2.4	194.21	109.8	193.50	192.50	-107.4	3,176	-3.38%	大賣/鉅額交易
2022/05/12	0	0.00	20	200.00	199.50	-20	3,064	-0.65%
2022/05/11	0	211.00	0	0.00	212.50	0	2,992	0.00%
2022/05/10	0	218.00	6	217.18	215.50	-6	2,941	-0.20%
2022/05/09	2	231.75	0	0.00	225.00	2	2,834	0.07%
2022/05/06	0	236.00	0.1	236.50	236.50	-0.1	2,866	0.00%
2022/05/05	0	0.00	1.1	245.73	242.00	-1.1	2,894	-0.04%
2022/05/04	1.1	243.50	1	243.00	244.00	0.1	2,889	0.00%
2022/05/03	0.1	239.50	1	237.00	239.00	-0.9	2,911	-0.03%
2022/04/29	1	236.00	1	237.50	236.50	0	2,934	0.00%
2022/04/28	2	233.75	0	0.00	236.00	2	2,942	0.07%
2022/04/27	0	236.24	0.1	237.00	234.50	0	2,906	0.00%
2022/04/26	0.1	241.50	0.1	237.50	245.00	0	2,883	0.00%
2022/04/25	0.1	239.04	0	0.00	236.50	0.1	2,859	0.00%
2022/04/22	0	242.83	0	0.00	242.50	0	2,844	0.00%
2022/04/20	1	244.50	0	0.00	243.50	1	2,951	0.03%
2022/04/19	0	247.00	0.1	247.50	247.50	-0.1	2,947	0.00%
2022/04/18	0.1	246.46	0	0.00	247.00	0.1	2,954	0.00%
2022/04/15	1	252.49	1.1	247.77	247.00	-0.1	2,954	0.00%
2022/04/14	0	0.00	3	253.50	254.00	-3	2,959	-0.10%
2022/04/13	0	247.00	0	0.00	248.50	0	2,963	0.00%
2022/04/12	0.1	246.89	0	0.00	245.50	0.1	2,974	0.00%
2022/04/11	3	245.17	0	0.00	242.00	3	2,936	0.10%
2022/04/08	0	0.00	0.1	253.50	253.00	-0.1	2,900	0.00%
2022/04/07	0	0.00	1	258.00	256.00	-1	2,895	-0.03%
2022/04/06	1.2	254.78	8	259.50	260.00	-6.9	2,863	-0.24%
2022/04/01	0	0.00	0.1	252.00	253.00	-0.1	2,840	0.00%
2022/03/31	0	0.00	1	255.00	253.50	-1	2,804	-0.04%
2022/03/30	1	254.50	10	254.50	254.00	-9	2,771	-0.32%
2022/03/29	1.1	248.36	5	248.00	251.00	-3.9	2,750	-0.14%
2022/03/28	15	240.73	0	0.00	242.00	15	2,734	0.55%
2022/03/25	0	0.00	1	250.00	248.00	-1	2,709	-0.04%
2022/03/24	0	0.00	0.1	253.00	252.50	-0.1	2,728	0.00%
2022/03/21	10	249.50	2	249.50	248.50	8	2,746	0.29%
2022/03/17	2.1	242.40	2	242.00	241.00	0.1	2,705	0.00%
2022/03/16	2	230.00	0	0.00	230.00	2	2,639	0.08%
2022/03/15	10	232.00	0	0.00	233.00	10	2,590	0.39%
2022/03/11	0	0.00	0.1	239.50	238.50	-0.1	2,591	0.00%
2022/03/10	0.1	245.00	0	0.00	244.50	0.1	2,582	0.00%
2022/03/08	1	232.50	0	0.00	232.50	1	2,547	0.04%
2022/03/07	11	241.95	0.9	242.50	240.50	10.1	2,507	0.40%
2022/03/04	2	251.50	4.5	252.06	251.00	-2.5	2,550	-0.10%
2022/03/02	0	0.00	0.1	258.50	258.00	-0.1	2,546	0.00%
2022/03/01	1.1	258.22	0.1	256.50	260.50	1	2,552	0.04%
2022/02/25	28.2	253.64	1.5	253.17	251.00	26.7	2,518	1.06%
2022/02/23	1	264.50	0	0.00	263.00	1	2,457	0.04%
2022/02/22	2.1	258.78	0	0.00	259.00	2.1	2,444	0.08%
2022/02/21	1	263.50	0	0.00	264.00	1	2,447	0.04%
2022/02/18	19	263.42	0	0.00	263.00	19	2,463	0.77%
2022/02/17	0	0.00	0.1	268.00	267.50	-0.1	2,471	0.00%
2022/02/16	1	271.00	1	270.00	269.00	0	2,479	0.00%
2022/02/15	1.1	270.45	1	270.00	269.00	0.1	2,477	0.00%
2022/02/14	1	263.51	2.1	266.86	266.50	-1.1	2,459	-0.04%
2022/02/11	0.2	264.00	2	271.50	272.50	-1.8	2,522	-0.07%
2022/02/10	1	265.50	0	0.00	269.00	1	2,503	0.04%
2022/02/09	0	0.00	1	261.50	263.50	-1	2,490	-0.04%
2022/02/08	1.1	260.23	14	257.43	260.50	-12.9	2,468	-0.52%
2022/02/07	0	0.00	1.1	249.27	252.00	-1.1	2,437	-0.05%
2022/01/26	1.1	250.59	0	0.00	251.50	1.1	2,421	0.05%
2022/01/24	2	244.75	0.1	245.00	248.00	1.9	2,437	0.08%
2022/01/21	15.1	251.60	0	0.00	252.50	15.1	2,455	0.62%
2022/01/18	5.1	257.98	14	258.46	256.50	-8.9	2,641	-0.34%
2022/01/17	1	250.50	0	0.00	252.00	1	2,611	0.04%
2022/01/14	23.5	252.23	2.6	253.50	253.00	20.9	2,613	0.80%
2022/01/13	0.1	272.00	0	0.00	271.00	0.1	2,563	0.00%
2022/01/12	0	0.00	1	268.50	268.50	-1	2,562	-0.04%
2022/01/11	0	0.00	5	263.50	266.50	-5	2,560	-0.20%
2022/01/10	6	261.17	1.1	261.05	261.50	4.9	2,588	0.19%
2022/01/06	0.1	268.00	0	0.00	267.00	0.1	2,624	0.00%
2022/01/05	2.1	267.45	1	267.00	268.50	1.1	2,634	0.04%
2022/01/04	0	0.00	0.1	265.18	264.00	-0.1	2,687	0.00%
2022/01/03	1.1	269.55	1	267.00	268.00	0.1	2,713	0.00%
2021/12/30	0	0.00	0.1	264.00	263.50	-0.1	2,759	0.00%
2021/12/29	2	265.75	2	265.23	266.00	0	2,824	0.00%
2021/12/28	0.1	261.45	0	0.00	264.00	0.1	2,916	0.00%
2021/12/27	0	255.00	0	0.00	255.50	0	2,926	0.00%
2021/12/24	0	0.00	11	255.00	255.00	-11	2,979	-0.37%
2021/12/23	0	0.00	9	252.00	252.50	-9	3,031	-0.30%
2021/12/22	7	250.00	0	0.00	251.00	7	3,129	0.22%
2021/12/21	0	0.00	10	251.80	250.50	-10	3,215	-0.31%
2021/12/20	17	249.76	0	0.00	249.50	17	3,277	0.52%
2021/12/17	0	0.00	6	253.17	254.50	-6	3,279	-0.18%
2021/12/15	1	248.00	11	250.95	250.50	-10	3,475	-0.29%
2021/12/14	14	249.46	0	0.00	250.00	14	3,602	0.39%
2021/12/13	3	256.00	0	0.00	255.50	3	3,639	0.08%
2021/12/10	5	256.50	0	0.00	256.50	5	3,666	0.14%
2021/12/08	0	0.00	23	263.00	263.50	-23	3,728	-0.62%
2021/12/07	0	0.00	0.4	258.00	260.00	-0.4	3,755	-0.01%
2021/12/03	0	0.00	0.1	256.00	255.50	-0.1	3,747	0.00%
2021/12/02	0	0.00	1.1	252.07	253.50	-1.1	3,750	-0.03%
2021/12/01	0.1	251.50	3	245.50	251.00	-3	3,773	-0.08%
2021/11/29	1	242.00	6	242.35	242.00	-5	3,714	-0.13%
2021/11/26	3.2	244.38	0	0.00	243.00	3.2	3,725	0.09%
2021/11/25	2	246.50	0.2	248.00	247.00	1.8	3,755	0.05%
2021/11/24	0	0.00	0.2	247.50	246.50	-0.2	3,781	-0.01%
2021/11/22	4	246.38	1	244.50	246.00	3	3,856	0.08%
2021/11/19	1	250.50	1.3	250.81	251.00	-0.3	3,845	-0.01%
2021/11/18	1	254.00	3	255.00	253.50	-2	3,865	-0.05%
2021/11/17	4	250.75	0	252.00	251.00	4	3,890	0.10%
2021/11/16	0	0.00	0.2	252.61	252.00	-0.2	3,946	0.00%
2021/11/15	0.1	249.00	0	0.00	248.50	0.1	3,973	0.00%
2021/11/12	0.4	255.75	0.1	253.00	252.00	0.3	3,980	0.01%
2021/11/11	0.1	256.00	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	11.2	254.96	1.7	252.70	251.00	9.6	3,994	0.24%
2021/11/09	9	259.00	0.1	259.50	260.50	8.9	3,934	0.23%
2021/11/08	3	260.50	0	0.00	261.50	3	3,916	0.08%
2021/11/05	0	0.00	3	263.67	265.00	-3	3,930	-0.08%
2021/11/04	2	260.00	2	260.00	260.50	0	3,976	0.00%
2021/11/03	1	262.50	0	0.00	263.00	1	3,970	0.03%
2021/11/02	3	273.17	1	269.00	269.50	2	3,941	0.05%
2021/11/01	0	0.00	4	274.38	275.00	-4	3,937	-0.10%
2021/10/29	1	260.50	1.7	263.12	266.00	-0.7	3,933	-0.02%
2021/10/28	0.1	268.78	1.2	268.92	268.50	-1.1	3,907	-0.03%
2021/10/27	1	258.00	1	259.60	270.50	0	3,886	0.00%
2021/10/26	1.7	256.18	31	249.00	256.00	-29.3	3,841	-0.76%
2021/10/22	1	241.00	1	242.00	242.00	0	3,811	0.00%
2021/10/21	2	242.25	0	0.00	244.00	2	3,820	0.05%
2021/10/18	1.1	237.64	1	237.50	234.50	0.1	3,757	0.00%
2021/10/15	2	233.50	1	233.00	233.50	1	3,749	0.03%
2021/10/13	0.1	230.50	0	0.00	231.50	0.1	3,751	0.00%
2021/10/12	0	0.00	0.3	233.24	234.00	-0.3	3,741	-0.01%
2021/10/08	0	0.00	1	234.50	236.00	-1	3,674	-0.03%
2021/10/07	1.1	236.32	0	234.00	234.00	1.1	3,663	0.03%
2021/10/05	4	228.38	4.1	229.21	229.50	-0.1	3,560	0.00%
2021/10/01	7	235.71	8	238.12	237.00	-1	3,467	-0.03%
2021/09/30	1.1	247.27	0	0.00	246.00	1.1	3,463	0.03%
2021/09/28	1	248.50	1	245.50	246.00	0	3,350	0.00%
2021/09/27	0.3	247.17	2.1	248.24	247.00	-1.8	3,282	-0.05%
2021/09/24	0	0.00	2	253.50	252.00	-2	3,225	-0.06%
2021/09/22	7	243.36	5	244.00	249.00	2	3,187	0.06%
2021/09/17	7	260.00	6.1	260.31	255.50	0.9	3,037	0.03%
2021/09/16	4.1	269.77	5.1	270.78	268.50	-1	2,934	-0.03%
2021/09/15	1	275.00	1.5	276.13	277.00	-0.5	2,905	-0.02%
2021/09/14	0.1	279.00	0	0.00	281.00	0.1	2,919	0.00%
2021/09/13	0.1	272.00	0	0.00	272.00	0.1	2,904	0.00%
2021/09/10	1	267.50	1	268.50	266.50	0	2,905	0.00%
2021/09/09	0	0.00	1	265.00	264.50	-1	2,908	-0.03%
2021/09/08	1.1	258.50	0.1	253.50	259.50	1	2,933	0.03%
2021/09/07	1.1	255.18	0	0.00	258.00	1.1	2,979	0.04%
2021/09/06	2.1	252.41	2	253.52	253.50	0.1	2,971	0.00%
2021/09/03	5.1	256.41	7.6	257.65	256.50	-2.6	2,932	-0.09%
2021/09/02	1.1	260.84	0	0.00	259.50	1.1	2,896	0.04%
2021/09/01	3.2	260.72	4.3	261.55	260.50	-1.1	2,859	-0.04%
2021/08/31	1.5	263.64	4.7	263.16	266.50	-3.2	2,830	-0.11%
2021/08/30	0	264.50	2.1	263.95	266.00	-2.1	2,786	-0.07%
2021/08/27	4	258.50	0	0.00	263.00	4	2,752	0.15%
2021/08/26	1.2	252.67	0	0.00	254.00	1.2	2,699	0.04%
2021/08/25	0	0.00	0.1	245.00	244.50	-0.1	2,681	0.00%
2021/08/24	0	0.00	1.1	240.09	247.00	-1.1	2,668	-0.04%
2021/08/23	1.2	243.58	12	240.42	243.50	-10.8	2,664	-0.41%
2021/08/20	5	232.74	14	233.14	233.00	-9	2,642	-0.34%
2021/08/19	5	224.60	5	225.96	225.50	0	2,700	0.00%
2021/08/18	1.1	232.21	0	0.00	231.00	1.1	2,684	0.04%
2021/08/16	1	228.00	1.2	227.16	227.00	-0.2	2,675	-0.01%
2021/08/13	0.1	232.00	8	230.00	233.00	-8	2,676	-0.30%
2021/08/12	2	227.50	1.4	228.43	229.50	0.6	2,677	0.02%
2021/08/11	0	0.00	17	232.03	230.00	-17	2,714	-0.63%
2021/08/10	2.1	227.52	16	229.88	227.50	-13.9	2,750	-0.51%
2021/08/09	6	216.17	5	215.90	221.00	1	2,773	0.04%
2021/08/06	5	218.60	5.1	219.01	218.00	-0.1	2,805	0.00%
2021/08/05	2	220.75	42	220.09	218.50	-40	2,843	-1.41%
2021/08/04	23.2	235.57	0.8	236.81	236.00	22.4	2,920	0.77%
2021/08/03	2	235.50	2.1	232.64	234.00	-0.1	2,908	0.00%
2021/08/02	1	232.00	0.7	233.38	237.00	0.3	2,898	0.01%
2021/07/30	1.2	231.46	1.4	230.87	231.50	-0.2	2,857	-0.01%
2021/07/29	1	219.50	1.3	220.46	224.00	-0.3	2,820	-0.01%
2021/07/28	23	217.39	3.2	217.47	218.50	19.8	2,821	0.70%
2021/07/27	3.7	226.66	2.6	226.52	220.00	1.1	2,841	0.04%
2021/07/26	2	224.25	2.6	224.92	224.00	-0.6	2,818	-0.02%
2021/07/23	1	222.50	0	0.00	222.50	1	2,819	0.04%
2021/07/20	4	213.75	2.6	214.75	214.00	1.4	2,806	0.05%
2021/07/16	0	0.00	14.7	220.45	221.00	-14.7	2,807	-0.52%
2021/07/15	1.4	218.22	2	219.00	219.00	-0.6	2,830	-0.02%
2021/07/14	20	217.00	1	219.50	216.00	19	2,839	0.67%
2021/07/13	3	215.35	3	216.33	216.00	0	2,841	0.00%
2021/07/07	2	209.47	4	210.13	210.00	-2	2,862	-0.07%
2021/07/06	0	0.00	21	207.26	208.50	-21	2,845	-0.74%
2021/07/05	1	205.00	16	204.66	207.00	-15	2,847	-0.53%
2021/07/02	0	0.00	5	201.50	201.50	-5	2,844	-0.18%
2021/07/01	23	200.52	2.7	200.90	201.00	20.3	2,838	0.72%
2021/06/30	4	203.13	4.5	203.43	202.50	-0.5	2,836	-0.02%
2021/06/29	5	202.70	6.5	203.32	202.50	-1.5	2,812	-0.05%
2021/06/28	21	206.21	49.2	205.54	204.00	-28.2	2,818	-1.00%
2021/06/25	4.9	207.74	8.2	209.27	207.00	-3.3	2,854	-0.11%
2021/06/24	0	208.00	1.2	208.94	210.00	-1.1	2,848	-0.04%
2021/06/23	48.1	206.30	2	205.00	205.50	46.1	2,868	1.61%
2021/06/22	1.9	201.50	3.7	202.61	201.50	-1.8	2,813	-0.06%
2021/06/21	0	0.00	1	201.00	200.50	-1	2,784	-0.04%
2021/06/18	4	199.77	1	201.50	200.50	3	2,756	0.11%
2021/06/17	3	198.67	5.2	200.63	200.50	-2.2	2,733	-0.08%
2021/06/16	20.1	201.10	8.2	202.47	200.00	11.9	2,765	0.43%
2021/06/11	2	205.00	3.2	205.86	207.00	-1.2	2,757	-0.04%
2021/06/10	1.2	203.00	1.3	204.13	204.50	-0.1	2,828	0.00%
2021/06/09	0	0.00	0.1	203.50	203.00	-0.1	2,867	0.00%
2021/06/08	4	203.75	2.6	204.40	204.00	1.4	2,930	0.05%
2021/06/07	5	203.90	4	203.75	204.50	1	3,054	0.03%
2021/06/04	0.1	206.50	0	0.00	207.00	0.1	3,072	0.00%
2021/06/03	3	204.83	3.1	205.82	206.00	-0.1	3,092	0.00%
2021/06/02	4	204.50	6.1	205.18	205.00	-2.1	3,119	-0.07%
2021/05/31	6	207.42	7.5	208.39	208.50	-1.5	3,177	-0.05%
2021/05/28	0	0.00	0.1	210.00	209.50	-0.1	3,176	0.00%
2021/05/27	2.1	210.88	2	205.50	212.50	0.1	3,200	0.00%
2021/05/26	0	0.00	1	206.00	205.50	-1	3,171	-0.03%
2021/05/25	4	204.38	1.3	205.96	204.00	2.8	3,210	0.09%
2021/05/24	6.4	206.07	6.7	206.66	209.00	-0.3	3,225	-0.01%
2021/05/21	2.3	203.57	6.1	203.98	205.50	-3.8	3,272	-0.12%
2021/05/20	0.7	200.93	0	0.00	202.00	0.7	3,300	0.02%
2021/05/19	0.1	201.00	0	0.00	201.50	0.1	3,320	0.00%
2021/05/18	0.6	195.50	2	196.75	197.00	-1.4	3,312	-0.04%
2021/05/17	3	188.04	12.8	186.92	187.00	-9.8	3,341	-0.29%
2021/05/14	4.5	196.30	14	197.04	195.50	-9.5	3,290	-0.29%
2021/05/13	17	186.03	5	185.27	186.00	12	3,255	0.37%
2021/05/12	6.4	194.47	6.3	190.92	188.00	0.2	3,211	0.01%
2021/05/11	2	199.50	4.8	199.90	200.00	-2.8	3,143	-0.09%
2021/05/07	3.9	202.35	4	202.38	203.50	-0.1	3,218	0.00%
2021/05/06	4	198.50	16	199.66	200.00	-12	3,268	-0.37%
2021/05/05	1	198.00	4.4	198.88	198.00	-3.4	3,279	-0.10%
2021/05/04	9.3	196.94	6.3	197.94	197.50	3	3,318	0.09%
2021/05/03	20	197.55	7.1	198.90	197.50	12.9	3,288	0.39%
2021/04/29	10	199.00	0	0.00	202.00	10	3,296	0.30%
2021/04/28	5	199.50	4.4	200.50	201.00	0.6	3,293	0.02%
2021/04/26	1	199.00	1.3	202.13	203.00	-0.3	3,364	-0.01%
2021/04/22	2.2	199.59	5.8	200.24	200.50	-3.6	3,343	-0.11%
2021/04/21	10	199.70	10	199.95	199.50	0	3,344	0.00%
2021/04/20	3	203.50	89	203.60	204.00	-86	3,345	-2.57%
2021/04/19	8	206.06	3.9	206.55	205.50	4.1	3,349	0.12%
2021/04/16	8	206.38	9.6	207.10	210.00	-1.6	3,339	-0.05%
2021/04/15	3	206.17	2	207.50	209.50	1	3,312	0.03%
2021/04/14	1.2	204.50	0	0.00	204.50	1.2	3,315	0.04%
2021/04/13	0.1	203.00	0	0.00	203.00	0.1	3,326	0.00%
2021/04/12	0.9	203.00	1	204.00	202.50	-0.1	3,328	0.00%
2021/04/09	0	0.00	1	199.50	199.50	-1	3,313	-0.03%
2021/04/08	4	196.50	2.7	198.00	198.00	1.3	3,323	0.04%
2021/04/07	6	197.58	9.3	198.29	199.00	-3.3	3,311	-0.10%
2021/04/06	1.4	199.00	3	200.00	199.50	-1.6	3,322	-0.05%
2021/04/01	1	195.50	0.6	196.50	197.00	0.4	3,324	0.01%
2021/03/31	1	196.50	1.2	197.00	197.00	-0.2	3,311	-0.01%
2021/03/30	5.9	195.47	13	197.50	199.50	-7.1	3,300	-0.21%
2021/03/29	1	193.50	0	0.00	194.00	1	3,262	0.03%
2021/03/26	1.2	190.00	6	189.17	191.50	-4.8	3,253	-0.15%
2021/03/25	1	182.50	1.3	185.11	184.00	-0.3	3,226	-0.01%
2021/03/24	2	182.25	1.4	183.00	184.50	0.6	3,274	0.02%
2021/03/23	7	182.93	5.4	183.70	183.00	1.6	3,349	0.05%
2021/03/22	11	183.82	111.1	183.74	183.00	-100.1	3,407	-2.94%	大賣/
2021/03/19	8	186.63	47.2	184.87	187.00	-39.2	3,450	-1.13%
2021/03/18	3.4	192.09	1.4	192.39	190.50	2	3,397	0.06%
2021/03/17	1	191.50	1	192.50	191.00	0	3,375	0.00%
2021/03/16	1.2	194.25	1	191.00	191.50	0.2	3,358	0.01%
2021/03/15	0.4	186.00	10	184.50	187.50	-9.6	3,283	-0.29%
2021/03/12	7	185.07	10.4	182.35	182.50	-3.4	3,274	-0.10%
2021/03/11	3.2	184.42	9.8	184.44	190.00	-6.6	3,243	-0.20%
2021/03/10	1.2	176.83	5	176.60	177.00	-3.8	3,150	-0.12%
2021/03/09	1	173.00	3.5	172.65	173.50	-2.5	3,180	-0.08%
2021/03/08	3	169.50	2.7	171.05	170.50	0.3	3,188	0.01%
2021/03/05	9	167.61	9.4	169.17	170.00	-0.4	3,183	-0.01%
2021/03/04	11.5	171.37	9.3	171.88	172.00	2.2	3,274	0.07%
2021/03/03	8.7	173.71	5	173.20	174.50	3.7	3,253	0.11%
2021/03/02	140	172.75	51	170.03	170.00	89	3,271	2.72%	大買/
2021/02/26	48.5	172.22	139.1	172.62	172.00	-90.6	3,289	-2.75%	大賣/
2021/02/25	5.7	180.04	6	181.25	180.50	-0.3	3,211	-0.01%
2021/02/24	3.2	176.23	3	177.17	176.50	0.2	3,174	0.01%
2021/02/23	2.7	175.57	6	174.83	175.50	-3.3	3,173	-0.10%
2021/02/22	12.2	172.72	10.4	170.71	170.50	1.8	3,131	0.06%
2021/02/19	2	173.00	4	175.25	174.50	-2	3,113	-0.06%
2021/02/18	9.5	172.87	12	174.00	173.50	-2.5	3,103	-0.08%
2021/02/17	9.2	171.64	26	172.50	172.50	-16.8	3,111	-0.54%
2021/02/05	10	162.50	7.2	163.54	164.00	2.8	3,069	0.09%
2021/02/04	0.2	164.50	9	163.61	164.00	-8.8	3,084	-0.29%
2021/02/03	6	161.09	0	0.00	162.50	6	3,148	0.19%
2021/02/02	0	0.00	6	163.17	163.00	-6	3,212	-0.19%
2021/02/01	1	151.50	1	155.01	158.00	0	3,256	0.00%
2021/01/29	13	155.38	8.5	156.10	155.00	4.5	3,225	0.14%
2021/01/28	5	159.70	1.6	159.50	159.50	3.4	3,181	0.11%
2021/01/27	41	162.32	0	162.50	161.00	41	3,165	1.29%
2021/01/26	74	165.59	89.6	162.81	162.50	-15.6	3,166	-0.49%
2021/01/25	33	167.94	26	169.19	169.00	7	3,146	0.22%
2021/01/22	29	166.45	26	168.02	168.00	3	3,163	0.09%
2021/01/20	7	167.00	6	168.25	168.00	1	3,168	0.03%
2021/01/19	5.5	169.64	14.3	170.78	168.50	-8.8	3,126	-0.28%
2021/01/18	2	167.75	4	168.50	168.50	-2	3,139	-0.06%
2021/01/15	2	170.00	0	0.00	170.00	2	3,263	0.06%
2021/01/13	4.8	169.79	52	170.07	172.00	-47.2	3,264	-1.45%
2021/01/12	48	167.17	3	166.00	168.00	45	3,258	1.38%
2021/01/11	1	167.00	0	0.00	170.00	1	3,275	0.03%
2021/01/08	0	0.00	6.2	170.76	170.00	-6.2	3,291	-0.19%
2021/01/07	0.2	167.00	1	169.50	169.00	-0.8	3,297	-0.02%
2021/01/06	5	165.00	5	166.20	165.50	0	3,312	0.00%
2021/01/05	10	166.00	8	166.25	166.00	2	3,283	0.06%
2021/01/04	13.8	168.15	13.4	167.57	167.50	0.4	3,328	0.01%
2020/12/31	85	168.92	82	169.10	168.00	3	3,340	0.09%
2020/12/30	40.1	165.80	49	166.73	167.00	-8.9	3,336	-0.27%
2020/12/29	38.7	163.83	49	165.24	165.50	-10.3	3,378	-0.31%
2020/12/28	52	162.29	23	162.67	162.50	29	3,388	0.85%
2020/12/25	44	160.49	74	160.90	160.00	-30	3,397	-0.88%
2020/12/24	28.2	160.49	28	161.02	160.50	0.2	3,406	0.01%
2020/12/23	14.8	160.03	50.2	160.32	159.50	-35.4	3,406	-1.04%
2020/12/22	2.1	163.52	0	0.00	162.50	2.1	3,417	0.06%
2020/12/21	34.9	164.84	36	165.40	166.00	-1.1	3,468	-0.03%
2020/12/18	21	162.33	21	163.98	164.00	0	3,452	0.00%
2020/12/17	8.1	164.24	14	164.54	165.00	-5.9	3,448	-0.17%
2020/12/16	1	158.50	51.7	160.74	163.00	-50.7	3,394	-1.49%
2020/12/15	1	157.00	2	157.25	158.00	-1	3,358	-0.03%
2020/12/14	5	152.10	25	152.12	152.00	-20	3,308	-0.60%
2020/12/11	5	154.20	2	155.06	155.00	3	3,331	0.09%
2020/12/10	22	154.50	2	155.00	155.00	20	3,325	0.60%
2020/12/09	2	156.00	0.1	156.00	156.50	1.9	3,328	0.06%
2020/12/08	170	155.51	1	156.00	156.50	169	3,334	5.07%	大買/鉅額交易
2020/12/07	4	158.25	133	157.19	158.50	-129	3,319	-3.89%	大賣/鉅額交易
2020/12/04	1	159.50	8	159.63	159.00	-7	3,319	-0.21%
2020/12/03	50	157.56	8	158.47	158.00	42.1	3,312	1.27%
2020/12/02	0	0.00	9	161.00	161.50	-9	3,272	-0.27%
2020/12/01	2	157.25	4	157.25	159.50	-2	3,270	-0.06%
2020/11/30	43	157.60	6.7	158.47	156.00	36.3	3,307	1.10%
2020/11/27	3	160.17	2.6	161.06	160.50	0.4	3,218	0.01%
2020/11/26	1	159.50	3	161.83	162.50	-2	3,235	-0.06%
2020/11/25	29	160.34	15.9	160.83	159.50	13.1	3,236	0.41%
2020/11/23	0.3	166.00	2	165.75	166.00	-1.7	3,218	-0.05%
2020/11/20	12	163.08	0.1	165.00	163.00	11.9	3,194	0.37%
2020/11/19	2	166.00	2.1	166.26	166.00	-0.1	3,192	0.00%
2020/11/18	2	165.00	3	165.33	166.00	-1	3,181	-0.03%
2020/11/17	11	165.86	11	165.27	167.50	0	3,186	0.00%
2020/11/16	4	162.63	4	162.38	163.00	0	3,264	0.00%
2020/11/13	0	0.00	1	157.50	159.00	-1	3,280	-0.03%
2020/11/12	2	160.50	1.8	161.70	161.00	0.2	3,297	0.01%
2020/11/11	11.4	160.95	14	161.36	161.50	-2.6	3,331	-0.08%
2020/11/10	40.9	158.77	12.4	158.81	159.00	28.6	3,315	0.86%
2020/11/09	10	153.70	15.6	154.16	154.50	-5.6	3,515	-0.16%
2020/11/06	9.2	148.36	8	149.38	150.00	1.2	3,446	0.03%
2020/11/05	1.2	147.88	2	148.25	147.50	-0.8	3,442	-0.02%
2020/11/04	7	145.63	24.2	146.00	147.00	-17.2	3,437	-0.50%
2020/11/03	5	143.40	14	144.11	144.00	-9	3,413	-0.26%
2020/11/02	1	140.50	28	141.64	141.00	-27	3,420	-0.79%
2020/10/30	8	138.50	0	0.00	138.50	8	3,418	0.23%
2020/10/29	1	139.50	0	0.00	139.50	1	3,425	0.03%
2020/10/28	29	140.50	6	140.50	140.00	23	3,451	0.67%
2020/10/27	55	142.75	1	143.00	143.50	54	3,432	1.57%
2020/10/26	0	0.00	10	144.50	145.00	-10	3,428	-0.29%
2020/10/23	1	140.50	22	141.45	144.00	-21	3,429	-0.61%
2020/10/22	12	137.67	0	0.00	138.00	12	3,337	0.36%
2020/10/21	0	0.00	4	139.50	139.00	-4	3,357	-0.12%
2020/10/20	6	137.58	7	138.50	139.00	-1	3,351	-0.03%
2020/10/19	1	137.50	4	136.63	137.50	-3	3,328	-0.09%
2020/10/16	0	0.00	74	135.72	135.50	-74	3,302	-2.24%
2020/10/14	5	134.00	5	136.00	135.00	0	3,273	0.00%
2020/10/13	29	134.66	0	0.00	134.50	29	3,273	0.89%
2020/10/12	1	135.00	25	136.86	137.00	-24	3,296	-0.73%
2020/10/08	12	133.58	10	134.50	135.00	2	3,276	0.06%
2020/10/07	16	133.81	3	134.33	133.50	13	3,285	0.40%
2020/10/06	23	134.00	45	134.17	134.00	-22	3,288	-0.67%
2020/10/05	0	0.00	23	131.50	131.50	-23	3,281	-0.70%
2020/09/30	0	0.00	18	131.42	131.00	-18	3,272	-0.55%
2020/09/29	0	0.00	3	129.50	129.50	-3	3,270	-0.09%
2020/09/28	0	0.00	1	128.50	128.50	-1	3,307	-0.03%
2020/09/25	3	126.83	11	126.77	126.50	-8	3,337	-0.24%
2020/09/24	7	125.86	1	126.00	126.00	6	3,338	0.18%
2020/09/23	18	130.03	16	130.38	130.50	2	3,328	0.06%
2020/09/22	46.1	131.20	1	131.50	130.50	45.1	3,371	1.34%
2020/09/21	0	0.00	48	134.00	135.00	-48	3,392	-1.41%
2020/09/18	10	133.00	12	133.29	133.50	-2	3,455	-0.06%
2020/09/17	39	131.63	10	131.00	132.00	29	3,453	0.84%
2020/09/16	1	133.00	170	132.03	134.00	-169	3,542	-4.77%	大賣/鉅額交易
2020/09/15	1	129.50	0	130.00	130.00	1	3,574	0.03%
2020/09/14	41	129.00	3	130.50	130.00	38	3,618	1.05%
2020/09/11	7	128.36	3	130.00	130.00	4	3,641	0.11%
2020/09/10	37	129.49	0	0.00	129.00	37	3,660	1.01%
2020/09/09	7	129.86	10	130.00	130.50	-3	3,692	-0.08%
2020/09/08	0	0.00	24	131.71	132.00	-24	3,712	-0.65%
2020/09/07	1	131.00	109	130.89	130.50	-108	3,771	-2.86%	大賣/鉅額交易
2020/09/04	96	129.06	0	0.00	129.00	96	3,861	2.49%
2020/09/03	27	131.44	52	131.90	131.50	-25	3,906	-0.64%
2020/09/02	9	127.50	4	129.00	129.00	5	3,895	0.13%
2020/09/01	6	128.42	0	0.00	127.50	6	3,896	0.15%
2020/08/31	20	130.50	0	0.00	129.50	20	3,876	0.52%
2020/08/28	18	131.89	6	132.50	132.50	12	3,910	0.31%
2020/08/27	22	133.27	1	133.50	134.00	21	3,947	0.53%
2020/08/26	1	135.00	2	135.50	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	8	135.81	135.50	-8	3,992	-0.20%
2020/08/24	1	133.50	1	133.00	132.50	0	4,025	0.00%
2020/08/21	5	134.00	6.1	134.82	134.00	-1.1	4,066	-0.03%
2020/08/20	20	131.93	8	132.75	132.50	12	4,057	0.30%
2020/08/19	14.1	137.14	47.5	137.11	138.00	-33.4	4,010	-0.83%
2020/08/18	15	135.90	30	137.80	135.00	-15	4,015	-0.37%
2020/08/17	4	135.00	44	135.95	136.00	-40	3,968	-1.01%
2020/08/14	1	131.00	20	131.08	132.00	-19	3,941	-0.48%
2020/08/13	56.6	133.66	146	132.10	132.50	-89.4	3,878	-2.31%	大賣/
2020/08/12	15	124.00	4.1	124.49	124.00	10.9	3,659	0.30%
2020/08/11	3	124.33	0	0.00	124.00	3	3,675	0.08%
2020/08/10	0	0.00	45	124.91	124.00	-45	3,703	-1.21%
2020/08/06	5	124.50	2	125.50	125.50	3	3,797	0.08%
2020/08/05	0	0.00	2	125.00	125.50	-2	3,807	-0.05%
2020/08/04	0	0.00	1	123.50	123.50	-1	3,846	-0.03%
2020/08/03	4	121.25	0	0.00	121.00	4	3,850	0.10%
2020/07/31	1.6	123.50	0	0.00	122.50	1.6	3,856	0.04%
2020/07/29	0	0.00	1	124.50	124.50	-1	4,001	-0.02%
2020/07/28	1	120.50	1	121.50	121.50	0	4,097	0.00%
2020/07/27	2	123.25	0	0.00	123.00	2	4,199	0.05%
2020/07/24	13	123.92	0	0.00	123.00	13	4,329	0.30%
2020/07/22	6	126.00	0	0.00	126.00	6	4,390	0.14%
2020/07/21	0	0.00	13	126.00	126.00	-13	4,420	-0.29%
2020/07/15	1	122.50	0	0.00	123.50	1	4,552	0.02%
2020/07/14	3	123.50	0	0.00	123.50	3	4,603	0.07%
2020/07/10	15	124.43	0	0.00	125.00	15	4,750	0.32%
2020/07/09	16	127.81	0	0.00	127.50	16	4,786	0.33%
2020/07/08	46	128.01	0	0.00	128.00	46	4,801	0.96%
2020/07/07	0	0.00	1	130.50	128.50	-1	4,833	-0.02%
2020/07/06	0	0.00	1	129.00	129.00	-1	4,848	-0.02%
2020/07/03	2	127.00	1	127.00	127.00	1	4,884	0.02%
2020/07/02	0	0.00	10	128.00	126.50	-10	5,019	-0.20%
2020/07/01	1	125.50	1	125.50	126.00	0	5,153	0.00%
2020/06/30	1	123.50	14	124.43	125.00	-13	5,173	-0.25%
2020/06/29	0	0.00	1	119.50	120.00	-1	5,268	-0.02%
2020/06/24	0	0.00	8	119.50	119.00	-8	5,266	-0.15%
2020/06/23	9	118.72	11	119.50	118.50	-2	5,380	-0.04%
2020/06/22	14	127.50	1	128.00	128.00	13	5,436	0.24%
2020/06/19	38	127.25	1	127.50	127.00	37	5,512	0.67%
2020/06/18	25	126.80	20	127.50	128.00	5	5,555	0.09%
2020/06/17	23	127.11	3	128.17	127.00	20	5,633	0.36%
2020/06/16	13	127.46	7	127.29	127.50	6	5,825	0.10%
2020/06/15	12	123.75	0	0.00	123.00	12	5,958	0.20%
2020/06/12	15	123.10	0	0.00	124.00	15	6,072	0.25%
2020/06/11	78	128.19	0	0.00	125.00	78	6,227	1.25%
2020/06/10	28	129.38	12	129.79	129.50	16	6,254	0.26%
2020/06/09	33	125.36	0	0.00	126.00	33	6,416	0.51%
2020/06/08	4	124.50	1	124.00	124.50	3	6,524	0.05%
2020/06/05	2	123.50	0	0.00	123.50	2	6,601	0.03%
2020/06/04	0	0.00	0.2	124.00	124.00	-0.2	6,728	0.00%
2020/06/03	0	0.00	15	121.10	122.50	-15	6,836	-0.22%
2020/06/02	6	119.00	0	0.00	119.00	6	6,832	0.09%
2020/06/01	2	119.25	2	118.75	119.00	0	6,875	0.00%
2020/05/29	0	0.00	53	117.42	116.50	-53	6,893	-0.77%
2020/05/28	29	116.24	18	117.78	116.50	11	6,896	0.16%
2020/05/27	37	116.50	4	116.63	116.00	33	6,959	0.47%
2020/05/26	2	118.00	24	118.06	117.50	-22	7,010	-0.31%
2020/05/25	8	111.50	1	113.50	115.50	7	7,026	0.10%
2020/05/22	11	112.27	8	113.50	111.50	3	7,068	0.04%
2020/05/20	0.1	113.00	10	113.00	113.00	-9.9	7,171	-0.14%
2020/05/19	6	112.50	1	113.00	113.00	5	7,255	0.07%
2020/05/18	17	111.35	4	112.00	111.50	13	7,229	0.18%
2020/05/15	12	112.96	9	112.78	112.50	3	7,235	0.04%
2020/05/14	35	114.40	4	113.00	113.00	31	7,232	0.43%
2020/05/13	32	114.05	19	116.00	116.50	13	7,177	0.18%
2020/05/12	75	115.67	20	115.50	116.00	55	7,170	0.77%
2020/05/11	68	116.45	17	115.68	116.50	51	7,181	0.71%
2020/05/08	2	112.25	2	113.00	113.00	0	7,139	0.00%
2020/05/07	21	112.17	15	112.87	113.00	6	7,166	0.08%
2020/05/06	2	111.25	3	112.33	113.00	-1	7,168	-0.01%
2020/05/05	7	109.71	3	111.00	110.50	4	7,117	0.06%
2020/05/04	36	109.01	13	109.04	108.50	23	7,114	0.32%
2020/04/30	24	113.46	44	113.88	114.50	-20	7,042	-0.28%
2020/04/29	21	108.90	20	109.65	111.00	1	7,007	0.01%
2020/04/28	20	102.23	20	102.37	103.00	0	6,941	0.00%
2020/04/27	16	100.53	31	100.98	101.00	-15	7,087	-0.21%
2020/04/24	12	99.28	17	98.69	98.70	-5	7,050	-0.07%
2020/04/23	12	97.79	5	98.28	97.90	7	7,029	0.10%
2020/04/22	3.3	96.18	4	96.90	97.00	-0.7	7,014	-0.01%
2020/04/21	17	97.88	3	97.97	96.50	14	6,999	0.20%
2020/04/20	12	100.63	10.1	100.70	101.00	1.9	6,969	0.03%
2020/04/17	11	99.58	6	99.70	99.50	5	7,004	0.07%
2020/04/16	20	99.70	7	99.94	99.60	13	6,949	0.19%
2020/04/15	57	101.89	23	101.89	102.00	34	6,873	0.49%
2020/04/14	4	98.60	11	98.95	100.00	-7	6,809	-0.10%
2020/04/13	6	96.53	3	97.00	96.40	3	6,800	0.04%
2020/04/10	3	95.83	2	97.05	98.20	1	6,811	0.01%
2020/04/09	1	95.30	5	96.24	96.30	-4	6,777	-0.06%
2020/04/08	2	95.30	3	95.37	96.10	-1	6,736	-0.01%
2020/04/07	3	95.17	20	94.93	94.50	-17	6,668	-0.25%
2020/04/06	22	90.14	3	90.73	91.10	19	6,521	0.29%
2020/04/01	5.6	91.62	5	92.58	92.30	0.6	6,325	0.01%
2020/03/31	21	92.84	0	0.00	91.50	21	6,251	0.34%
2020/03/30	8	93.20	2	93.45	93.70	6	6,077	0.10%
2020/03/27	14	98.17	10	98.53	96.70	4	5,988	0.07%
2020/03/26	11	92.96	52	92.99	96.50	-41	5,863	-0.70%
2020/03/25	6	92.05	35	91.62	91.00	-29	5,743	-0.50%
2020/03/24	5	87.72	42	87.95	87.10	-37	5,610	-0.66%
2020/03/23	10	79.84	418	78.71	80.10	-408	5,544	-7.36%	大賣/鉅額交易
2020/03/20	54	82.45	27	83.97	85.40	27	5,502	0.49%
2020/03/19	7	78.63	3	77.70	77.70	4	5,338	0.07%
2020/03/18	5	87.34	7	86.70	86.30	-2	5,231	-0.04%
2020/03/17	24	88.14	174	89.67	87.30	-150	5,135	-2.92%	大賣/鉅額交易
2020/03/16	19	94.12	112	95.27	94.00	-93	4,963	-1.87%	大賣/
2020/03/13	35	92.35	9	92.84	97.40	26	4,887	0.53%
2020/03/12	34	102.38	49	104.54	101.50	-15	4,685	-0.32%
2020/03/11	11	106.73	7	106.93	106.00	4	4,593	0.09%
2020/03/10	6	106.00	25	104.40	106.00	-19	4,500	-0.42%
2020/03/09	19	107.89	14	107.79	107.00	5	4,402	0.11%
2020/03/06	8	114.19	22	115.95	114.50	-14	4,245	-0.33%
2020/03/05	2	117.25	10	117.60	118.00	-8	4,171	-0.19%
2020/03/04	1	114.50	7	114.64	114.50	-6	4,121	-0.15%
2020/03/03	13.3	116.55	8.4	116.35	116.00	4.9	4,067	0.12%
2020/03/02	5	112.00	5	113.20	114.00	0	4,023	0.00%
2020/02/27	9	116.06	1	116.00	115.00	8	3,995	0.20%
2020/02/26	6	117.33	0	0.00	117.00	6	3,929	0.15%
2020/02/25	12.1	118.30	8	119.75	118.00	4.1	3,857	0.11%
2020/02/24	43	120.69	3	120.67	120.00	40	3,764	1.06%
2020/02/21	26	124.29	0	0.00	124.50	26	3,624	0.72%
2020/02/20	47	125.93	0	0.00	124.50	47	3,630	1.29%
2020/02/19	1	128.00	2	128.50	128.00	-1	3,545	-0.03%
2020/02/18	1	128.50	1	129.00	128.00	0	3,529	0.00%
2020/02/17	4	127.00	32	127.88	128.50	-28	3,508	-0.80%
2020/02/14	22	124.80	4	125.50	125.50	18	3,483	0.52%
2020/02/13	2	126.50	0	0.00	126.00	2	3,482	0.06%
2020/02/12	24	124.88	5	125.80	126.00	19	3,498	0.54%
2020/02/11	2	125.75	0	0.00	126.00	2	3,489	0.06%
2020/02/10	7	123.36	4	124.50	126.00	3	3,469	0.09%
2020/02/07	18.1	128.31	1	129.50	126.50	17.1	3,408	0.50%
2020/02/06	1	131.50	0	0.00	132.00	1	3,358	0.03%
2020/02/05	4	127.25	4	128.63	129.50	0	3,341	0.00%
2020/02/04	2	128.75	1.3	128.46	128.00	0.7	3,281	0.02%
2020/02/03	1	121.50	0	0.00	122.50	1	3,236	0.03%
2020/01/31	26	127.29	0	0.00	127.00	26	3,133	0.83%
2020/01/30	108	129.33	1	130.00	128.50	107	3,061	3.50%	大買/鉅額交易
2020/01/17	0	0.00	0	142.50	142.50	0	2,906	0.00%
2020/01/15	0	0.00	38	142.75	142.50	-38	2,957	-1.28%
2020/01/14	1	142.00	49	141.85	142.50	-48	3,019	-1.59%
2020/01/13	0	0.00	106	139.49	140.00	-106	2,960	-3.58%	大賣/鉅額交易
2020/01/10	3	136.17	1	136.50	137.50	2	2,927	0.07%
2020/01/09	1.1	136.59	10	137.25	137.00	-8.9	2,923	-0.30%
2020/01/08	2	136.25	1	136.00	136.50	1	2,965	0.03%
2020/01/07	1	138.50	19	138.47	138.50	-18	2,943	-0.61%
2020/01/03	8	136.06	1	136.50	136.50	7	2,916	0.24%
2020/01/02	11	137.18	0	0.00	137.50	11	2,910	0.38%
2019/12/30	4	139.50	39	140.03	140.50	-35	2,873	-1.22%
2019/12/27	0	0.00	82	139.00	139.50	-82	2,877	-2.85%
2019/12/26	0	0.00	66.8	139.00	138.50	-66.8	2,881	-2.32%
2019/12/25	7	138.00	42	138.50	138.50	-35	2,919	-1.20%
2019/12/20	0	0.00	10	139.25	139.50	-10	2,957	-0.34%
2019/12/18	0	0.00	1	138.00	137.50	-1	2,927	-0.03%
2019/12/17	0	0.00	24	139.52	140.00	-24	2,923	-0.82%
2019/12/16	21	138.24	5	137.60	138.00	16	2,874	0.56%
2019/12/13	4	135.00	4	136.00	135.00	0	2,833	0.00%
2019/12/12	0	0.00	1	136.00	135.00	-1	2,808	-0.04%
2019/12/11	2	136.00	0	0.00	136.00	2	2,784	0.07%
2019/12/10	1	133.00	0	0.00	134.00	1	2,763	0.04%
2019/12/09	1	134.00	0	0.00	134.50	1	2,720	0.04%
2019/12/06	14	133.64	0	0.00	134.00	14	2,737	0.51%
2019/12/05	3	134.50	0	0.00	135.50	3	2,688	0.11%
2019/12/04	10	135.55	0	0.00	135.00	10	2,708	0.37%
2019/12/02	3	135.50	0	0.00	136.00	3	2,652	0.11%
2019/11/29	8	137.81	0	0.00	136.50	8	2,667	0.30%
2019/11/28	4	139.00	0	0.00	139.00	4	2,718	0.15%
2019/11/27	25	139.30	0	0.00	139.50	25	2,736	0.91%
2019/11/26	1	139.00	0	0.00	139.00	1	2,730	0.04%
2019/11/22	10	140.55	0	0.00	140.00	10	2,656	0.38%
2019/11/21	444	141.39	2.1	141.50	141.50	441.9	2,680	16.49%	大買/鉅額交易
2019/11/20	10	142.50	0.4	143.50	143.50	9.6	2,675	0.36%
2019/11/19	1	143.50	446	143.56	144.00	-445	2,678	-16.62%	大賣/鉅額交易
2019/11/18	0	0.00	8	141.38	142.00	-8	2,635	-0.30%
2019/11/15	0	0.00	20	140.50	140.00	-20	2,635	-0.76%
2019/11/14	17	137.91	3	138.50	139.00	14	2,640	0.53%
2019/11/13	78	139.04	4	141.25	138.50	74	2,662	2.78%
2019/11/12	0	0.00	5	141.00	141.00	-5	2,685	-0.19%
2019/11/11	0	0.00	47	141.47	141.00	-47	2,757	-1.70%
2019/11/08	1	139.50	42	139.85	140.50	-41	2,742	-1.50%
2019/11/06	8	137.50	1	138.50	139.00	7	2,741	0.26%
2019/11/05	0	0.00	2	139.25	139.00	-2	2,762	-0.07%
2019/11/04	0	0.00	3	140.00	140.00	-3	2,796	-0.11%
2019/11/01	0	0.00	4	138.00	137.50	-4	2,823	-0.14%
2019/10/31	1	138.00	40	137.38	137.50	-39	2,961	-1.32%
2019/10/30	0	0.00	1.1	136.00	136.00	-1.1	2,989	-0.04%
2019/10/28	6	134.58	0	0.00	135.00	6	3,053	0.20%
2019/10/25	17	136.00	0	0.00	134.50	17	3,073	0.55%
2019/10/24	9	137.28	10	138.70	138.50	-1	3,048	-0.03%
2019/10/23	0	0.00	15.1	137.63	137.50	-15.1	3,039	-0.50%
2019/10/22	1	133.00	21	135.10	136.50	-20	3,010	-0.66%
2019/10/18	0	0.00	3	132.00	132.00	-3	2,962	-0.10%
2019/10/17	0	0.00	2	131.50	131.00	-2	2,957	-0.07%
2019/10/16	2	129.75	30	130.58	131.00	-28	2,935	-0.95%
2019/10/15	0	0.00	4.1	128.76	129.00	-4.1	2,881	-0.14%
2019/10/14	0	0.00	2	127.00	128.00	-2	2,887	-0.07%
2019/10/09	1	123.00	0	0.00	123.00	1	2,857	0.03%
2019/10/07	11	125.50	0	0.00	125.50	11	2,832	0.39%
2019/10/04	0	0.00	1	126.50	126.50	-1	2,843	-0.04%
2019/10/03	2	126.50	0	0.00	126.00	2	2,855	0.07%
2019/10/02	5	128.50	1	129.00	129.00	4	2,854	0.14%
2019/10/01	2	127.00	3	128.00	128.50	-1	2,891	-0.03%
2019/09/26	0	0.00	2	126.00	126.00	-2	2,886	-0.07%
2019/09/25	3	124.83	7	125.00	125.00	-4	2,889	-0.14%
2019/09/24	15	126.37	0.1	127.00	126.50	14.9	2,884	0.52%
2019/09/23	0	0.00	1	128.00	128.00	-1	2,878	-0.03%
2019/09/20	1.1	128.55	0	0.00	128.50	1.1	2,903	0.04%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/17	11	128.14	1	130.00	128.00	10	2,894	0.35%
2019/09/16	5	132.00	0	0.00	132.50	5	2,926	0.17%
2019/09/12	1	131.50	9	131.00	131.00	-8	2,921	-0.27%
2019/09/11	1	129.50	0	0.00	130.00	1	2,930	0.03%
2019/09/10	1	128.50	1	128.50	129.50	0	2,939	0.00%
2019/09/09	0	0.00	3	131.00	131.00	-3	2,914	-0.10%
2019/09/06	1	129.50	1	129.00	129.50	0	2,914	0.00%
2019/09/05	0	0.00	10	127.50	127.50	-10	2,899	-0.34%
2019/09/03	0	0.00	5	126.50	126.00	-5	3,030	-0.17%
2019/09/02	9	127.50	10	128.00	127.00	-1	3,043	-0.03%
2019/08/30	0	0.00	9	123.67	124.50	-9	2,998	-0.30%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/28	2	121.00	0	0.00	121.00	2	2,998	0.07%
2019/08/27	12	121.00	0	0.00	121.00	12	3,010	0.40%
2019/08/26	51	121.56	0	0.00	122.00	51	3,018	1.69%
2019/08/23	16	124.00	0	0.00	125.00	16	3,015	0.53%
2019/08/22	11	124.86	3	125.50	125.00	8	3,029	0.26%
2019/08/21	0	0.00	3	126.00	125.00	-3	3,078	-0.10%
2019/08/16	14	122.29	2	123.25	123.00	12	3,121	0.38%
2019/08/15	0	0.00	5	124.00	124.00	-5	3,102	-0.16%
2019/08/14	5	124.00	0	125.00	123.50	5	3,102	0.16%
2019/08/13	10	122.50	0	0.00	121.00	10	3,016	0.33%
2019/08/12	1	125.50	0	0.00	123.50	1	3,029	0.03%
2019/08/08	15	124.00	0	0.00	124.00	15	3,027	0.50%
2019/08/07	15	124.97	0	0.00	124.00	15	3,027	0.50%
2019/08/02	5	127.00	1	124.50	125.50	4	3,185	0.13%
2019/08/01	10	131.50	0	0.00	133.00	10	3,070	0.33%
2019/07/31	42	131.76	22	132.91	131.50	20	3,046	0.66%
2019/07/30	8	140.50	0	0.00	139.50	8	3,004	0.27%
2019/07/29	5	141.40	0.1	141.00	141.00	4.9	2,970	0.16%
2019/07/26	2.3	140.44	1.1	139.54	140.50	1.2	2,940	0.04%
2019/07/25	1	139.00	1	138.00	139.00	0	2,918	0.00%
2019/07/23	313.1	137.85	2	136.50	136.00	311.1	2,879	10.81%	大買/鉅額交易
2019/07/22	4	139.63	1	140.50	139.50	3	2,857	0.10%
2019/07/19	1	140.00	29.4	139.54	139.00	-28.4	2,854	-0.99%
2019/07/18	1.4	138.21	4	138.50	138.00	-2.6	2,868	-0.09%
2019/07/17	60	137.00	0	0.00	138.00	60	2,870	2.09%
2019/07/16	0	0.00	5	138.10	137.50	-5	2,852	-0.18%
2019/07/15	0.1	137.50	112.1	136.95	137.50	-112	2,834	-3.95%	大賣/鉅額交易
2019/07/12	50	134.85	0	0.00	135.00	50	2,824	1.77%
2019/07/11	1	136.50	2	137.00	136.50	-1	2,830	-0.04%
2019/07/10	0.2	136.50	21	136.19	136.50	-20.8	2,832	-0.73%
2019/07/09	2	133.50	12	134.58	135.00	-10	2,842	-0.35%
2019/07/08	57	134.00	14	135.00	134.00	43	2,855	1.51%
2019/07/05	1.1	135.00	182.1	134.87	135.50	-181	2,858	-6.33%	大賣/鉅額交易
2019/07/04	0	0.00	2	132.75	132.50	-2	2,854	-0.07%
2019/07/02	5	131.50	31	131.95	132.50	-26	2,915	-0.89%
2019/07/01	5	129.50	10	131.00	131.00	-5	2,915	-0.17%
2019/06/28	13.1	128.54	2	130.00	128.50	11.1	2,935	0.38%
2019/06/27	0	0.00	10	129.50	129.00	-10	2,954	-0.34%
2019/06/25	7	129.00	0	0.00	129.00	7	2,952	0.24%
2019/06/24	10	128.50	21	129.48	130.00	-11	2,934	-0.37%
2019/06/21	1	131.00	38	130.38	128.50	-37	2,945	-1.26%
2019/06/20	0	0.00	15	128.43	128.00	-15	2,893	-0.52%
2019/06/19	3	126.17	5	128.00	128.00	-2	2,858	-0.07%
2019/06/17	1	125.00	1	126.00	125.00	0	2,908	0.00%
2019/06/14	1	123.00	0	0.00	122.00	1	2,912	0.03%
2019/06/13	19	121.63	0	0.00	121.00	19	2,944	0.65%
2019/06/12	3	125.50	5	126.50	125.50	-2	2,924	-0.07%
2019/06/11	1	125.00	23	123.98	125.00	-22	2,872	-0.77%
2019/06/10	1	119.50	1	120.00	120.00	0	2,776	0.00%
2019/06/06	2	115.75	1	117.00	115.50	1	2,763	0.04%
2019/06/05	1	118.00	0	0.00	117.50	1	2,783	0.04%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/06/03	2	115.50	1	117.00	118.00	1	2,790	0.04%
2019/05/31	1	117.50	6	118.25	116.50	-5	2,799	-0.18%
2019/05/30	1	116.50	0	0.00	116.50	1	2,757	0.04%
2019/05/28	3	115.00	0	0.00	114.00	3	2,777	0.11%
2019/05/27	8	115.50	0	0.00	115.50	8	2,771	0.29%
2019/05/24	2	116.00	0	0.00	115.50	2	2,784	0.07%
2019/05/23	7	113.79	0	0.00	114.50	7	2,770	0.25%
2019/05/21	2	118.00	4.5	117.44	118.00	-2.5	2,792	-0.09%
2019/05/20	0	0.00	1	115.00	115.00	-1	2,799	-0.04%
2019/05/17	3	114.50	0	0.00	114.50	3	2,888	0.10%
2019/05/16	10	117.00	0	0.00	116.00	10	2,858	0.35%
2019/05/15	19	118.16	0	0.00	119.00	19	2,847	0.67%
2019/05/14	10	117.00	0	0.00	117.50	10	2,839	0.35%
2019/05/13	18	120.03	3	119.50	120.00	15	2,788	0.54%
2019/05/10	56	124.88	1	124.50	123.00	55	2,744	2.00%
2019/05/09	10	130.35	1	130.50	129.50	9	2,646	0.34%
2019/05/08	11	131.18	46	133.28	133.00	-35	2,623	-1.33%
2019/05/07	0	0.00	120	132.33	132.50	-120	2,608	-4.60%	大賣/鉅額交易
2019/05/06	99	129.79	0	0.00	129.50	99	2,634	3.76%
2019/05/03	0	0.00	2	133.50	133.00	-2	2,650	-0.08%
2019/04/29	0	0.00	0.1	132.00	132.00	-0.1	2,722	0.00%
2019/04/25	15	132.50	15	131.17	133.00	0	2,750	0.00%
2019/04/24	15	129.07	4	131.75	130.00	11	2,759	0.40%
2019/04/23	10	129.50	1	130.00	130.00	9	2,755	0.33%
2019/04/22	0	0.00	0	132.00	132.50	0	2,773	0.00%
2019/04/19	15	131.30	2	132.50	132.00	13	2,817	0.46%
2019/04/18	32	130.91	0	0.00	130.50	32	2,879	1.11%
2019/04/17	22	132.55	1	133.00	133.50	21	2,953	0.71%
2019/04/16	19	133.58	1	133.50	132.50	18	2,964	0.61%
2019/04/15	0	0.00	8	135.69	134.00	-8	3,009	-0.27%
2019/04/12	2	133.50	20	133.25	135.00	-18	3,043	-0.59%
2019/04/11	0	0.00	0.2	132.00	132.00	-0.2	3,060	-0.01%
2019/04/10	0	0.00	5	133.40	133.00	-5	3,077	-0.16%
2019/04/09	1	133.00	1	132.50	133.00	0	3,064	0.00%
2019/04/08	0	0.00	15	131.80	134.00	-15	3,058	-0.49%
2019/04/03	0	0.00	10	129.00	129.00	-10	2,991	-0.33%
2019/04/02	1	128.00	46	127.99	129.00	-45	2,986	-1.51%
2019/04/01	35	125.64	16	126.94	125.50	19	2,939	0.65%
2019/03/29	0	0.00	65.1	125.41	126.00	-65.1	2,884	-2.26%
2019/03/27	1	122.50	1	123.50	122.00	0	2,852	0.00%
2019/03/26	0	0.00	1	124.00	123.50	-1	2,868	-0.03%
2019/03/25	21	121.00	30	120.67	121.50	-9	2,879	-0.31%
2019/03/22	0	0.00	24	123.56	123.00	-24	2,854	-0.84%
2019/03/21	4	121.63	2	121.75	122.50	2	2,882	0.07%
2019/03/20	2	122.50	262	123.10	123.00	-260	2,894	-8.98%	大賣/鉅額交易
2019/03/19	40	118.25	1	118.50	118.00	39	2,796	1.39%
2019/03/18	1	119.00	13	118.77	120.50	-12	2,805	-0.43%
2019/03/15	1	116.00	10	116.00	116.50	-9	2,775	-0.32%
2019/03/13	0	0.00	0.5	114.50	114.50	-0.5	2,793	-0.02%
2019/03/12	0	0.00	1	115.00	115.00	-1	2,819	-0.04%
2019/03/11	14	112.54	0	0.00	113.00	14	2,850	0.49%
2019/03/08	26	114.31	18	114.50	114.50	8	2,879	0.28%
2019/03/07	40	115.45	3	116.00	115.50	37	2,895	1.28%
2019/03/06	145	118.40	3	118.50	117.00	142	2,896	4.90%	大買/鉅額交易
2019/03/05	43	119.00	0	0.00	120.00	43	2,902	1.48%
2019/03/04	0	0.00	2	119.25	120.50	-2	2,931	-0.07%
2019/02/27	1	119.00	161.1	120.37	121.00	-160.1	2,913	-5.49%	大賣/鉅額交易
2019/02/26	3	119.33	12	118.63	119.50	-9	2,897	-0.31%
2019/02/25	0	0.00	1	116.50	117.00	-1	2,859	-0.03%
2019/02/22	5	115.50	0	0.00	116.00	5	2,893	0.17%
2019/02/21	0	0.00	7	116.71	116.50	-7	2,894	-0.24%
2019/02/20	16	115.91	1	114.50	116.50	15	2,888	0.52%
2019/02/19	75	113.71	4	115.00	112.50	71	2,865	2.48%
2019/02/18	2	116.00	19	117.26	118.00	-17	2,859	-0.59%
2019/02/15	33	111.70	0	0.00	111.00	33	2,806	1.18%
2019/02/13	10	112.25	21	112.76	113.00	-11	2,867	-0.38%
2019/02/11	5	111.90	3.2	112.16	112.00	1.8	2,950	0.06%
2019/01/30	1	113.00	11	113.00	113.00	-10	2,978	-0.34%
2019/01/29	1	111.50	3	112.00	112.00	-2	2,991	-0.07%
2019/01/28	0	0.00	2	111.50	112.00	-2	3,057	-0.07%
2019/01/25	2	111.25	9.8	111.05	112.00	-7.8	3,115	-0.25%
2019/01/24	1	109.50	4	110.00	109.50	-3	3,163	-0.09%
2019/01/23	1	109.50	1	110.00	110.00	0	3,228	0.00%
2019/01/22	3	110.33	50	109.90	111.00	-47	3,273	-1.44%
2019/01/21	0	0.00	30	109.00	109.00	-30	3,270	-0.92%
2019/01/18	11	108.00	3	108.67	108.50	8	3,349	0.24%
2019/01/17	26	107.88	4	108.63	109.00	22	3,405	0.65%
2019/01/16	15	107.30	1	108.00	107.50	14	3,492	0.40%
2019/01/15	1	108.00	4	107.50	108.00	-3	3,602	-0.08%
2019/01/11	2	104.25	30.1	106.84	105.50	-28.1	3,689	-0.76%
2019/01/10	1	104.50	6.6	105.88	106.50	-5.6	3,713	-0.15%
2019/01/09	3	103.33	12.1	103.18	105.00	-9.1	3,689	-0.25%
2019/01/07	1	97.50	14	99.11	99.70	-13	3,676	-0.35%
2019/01/03	30	97.12	0	0.00	97.00	30	3,851	0.78%
2019/01/02	1	98.00	20	98.27	98.10	-19	3,912	-0.49%
2018/12/28	0	0.00	38	97.10	96.90	-38	3,893	-0.98%
2018/12/27	3	95.90	0	0.00	96.90	3	3,910	0.08%
2018/12/26	0	0.00	1	95.00	95.00	-1	3,916	-0.03%
2018/12/25	2	94.55	0	0.00	94.50	2	3,958	0.05%
2018/12/24	1	96.10	0	0.00	96.20	1	3,961	0.03%
2018/12/22	11	95.99	0	0.00	95.80	11	3,982	0.28%
2018/12/21	6	96.55	0	0.00	96.50	6	4,053	0.15%
2018/12/20	4	97.15	1	96.70	97.30	3	4,061	0.07%
2018/12/19	37	97.32	1	97.40	97.40	36	4,075	0.88%
2018/12/18	0	0.00	6	98.25	98.00	-6	4,086	-0.15%
2018/12/14	7	96.51	4	97.25	97.90	3	4,281	0.07%
2018/12/13	11	96.81	2	97.05	97.10	9	4,302	0.21%
2018/12/12	0	0.00	5	96.40	97.10	-5	4,339	-0.12%
2018/12/11	18	95.86	1	95.70	95.70	17	4,341	0.39%
2018/12/07	0	0.00	11	96.73	97.30	-11	4,337	-0.25%
2018/12/06	11	95.75	1	97.70	95.30	10	4,354	0.23%
2018/12/05	6	97.68	13	97.97	97.70	-7	4,368	-0.16%
2018/12/04	173	99.42	21	101.40	98.50	152	4,374	3.47%	大買/鉅額交易
2018/12/03	21	98.93	122	100.49	100.50	-101	4,377	-2.31%	大賣/鉅額交易
2018/11/30	0	0.00	2	95.80	96.10	-2	4,312	-0.05%
2018/11/29	101	95.77	2	96.20	95.20	99	4,286	2.31%	大買/
2018/11/28	0	0.00	59	94.60	95.00	-59	4,257	-1.39%
2018/11/27	1	92.00	1	93.10	93.50	0	4,258	0.00%
2018/11/26	5	92.10	1	92.20	92.20	4	4,255	0.09%
2018/11/23	5	92.08	2	92.00	92.00	3	4,255	0.07%
2018/11/22	57	93.35	3	93.40	93.10	54	4,263	1.27%
2018/11/21	1	93.20	2	94.45	94.50	-1	4,289	-0.02%
2018/11/20	23.4	93.70	0	0.00	93.50	23.4	4,280	0.55%
2018/11/19	0	0.00	1	94.60	94.70	-1	4,283	-0.02%
2018/11/16	33	93.88	0	0.00	93.90	33	4,310	0.77%
2018/11/15	62	94.70	3	95.20	94.50	59	4,319	1.37%
2018/11/14	17	96.29	14	96.06	96.70	3	4,332	0.07%
2018/11/13	38	94.25	2	93.85	94.80	36	4,324	0.83%
2018/11/12	2.9	94.43	31.4	94.31	94.90	-28.5	4,321	-0.66%
2018/11/09	132	93.15	80	94.38	92.10	52	4,369	1.19%	大買/
2018/11/08	51	93.35	31	93.88	93.50	20	4,327	0.46%
2018/11/07	0	0.00	40	93.00	93.40	-40	4,341	-0.92%
2018/11/06	50	90.98	20	91.75	91.30	30	4,338	0.69%
2018/11/05	42	90.42	43	91.50	91.50	-1	4,325	-0.02%
2018/11/02	33	90.06	26	90.83	91.30	7	4,404	0.16%
2018/11/01	1.8	90.40	21	90.29	91.00	-19.2	4,351	-0.44%
2018/10/31	3	87.90	2	89.10	88.20	1	4,285	0.02%
2018/10/30	2	86.95	4.2	87.41	88.00	-2.2	4,211	-0.05%
2018/10/29	0	0.00	7.2	85.85	86.40	-7.2	4,199	-0.17%
2018/10/26	1	86.10	7	85.53	85.00	-6	4,179	-0.14%
2018/10/25	5	82.22	5	82.72	83.70	0	4,102	0.00%
2018/10/24	5.2	83.28	13	83.86	84.30	-7.9	4,111	-0.19%
2018/10/23	28.2	86.93	1	88.60	85.30	27.2	4,086	0.67%
2018/10/22	5.2	89.01	12	89.88	90.30	-6.8	3,966	-0.17%
2018/10/19	8	89.86	2	90.80	90.80	6	3,931	0.15%
2018/10/18	36	92.42	10	93.55	92.40	26	3,873	0.67%
2018/10/17	10	92.40	0	0.00	92.90	10	3,860	0.26%
2018/10/16	7	90.50	5	91.00	91.50	2	3,853	0.05%
2018/10/15	4	90.48	1	90.70	91.40	3	3,841	0.08%
2018/10/12	1	92.00	6	93.00	93.00	-5	3,801	-0.13%
2018/10/11	60	92.29	4	92.83	92.00	56	3,735	1.50%
2018/10/09	16	100.26	176.2	100.14	99.90	-160.2	3,578	-4.48%	大賣/鉅額交易
2018/10/08	0	0.00	1	103.50	102.00	-1	3,507	-0.03%
2018/10/05	3	102.33	1	103.00	103.50	2	3,539	0.06%
2018/10/04	5	105.50	1	105.50	105.50	4	3,537	0.11%
2018/10/03	21	104.81	1	107.50	104.50	20	3,565	0.56%
2018/10/02	1	107.00	5	107.00	106.50	-4	3,583	-0.11%
2018/10/01	12	106.21	1	107.00	107.00	11	3,612	0.30%
2018/09/28	17	107.15	1	106.50	107.00	16	3,653	0.44%
2018/09/27	1	109.00	0	0.00	109.00	1	3,643	0.03%
2018/09/25	0	0.00	1	109.00	109.00	-1	3,724	-0.03%
2018/09/21	0	0.00	2	108.00	108.50	-2	3,765	-0.05%
2018/09/20	0	0.00	46.1	107.83	108.50	-46.1	3,667	-1.26%
2018/09/19	34	104.50	2	107.00	105.50	32	3,704	0.86%
2018/09/18	1	104.50	14	105.00	105.00	-13	3,689	-0.35%
2018/09/17	0	0.00	1	103.00	104.00	-1	3,739	-0.03%
2018/09/14	1	103.50	22	102.75	103.50	-21	3,776	-0.56%
2018/09/12	1	99.80	1	100.50	100.50	0	3,792	0.00%
2018/09/11	18	99.90	2	99.95	99.90	16	3,879	0.41%
2018/09/06	1.4	103.36	13	103.50	103.50	-11.6	4,028	-0.29%
2018/09/04	0	0.00	2	104.00	104.50	-2	4,052	-0.05%
2018/09/03	0	0.00	58	104.50	104.00	-58	4,106	-1.41%
2018/08/31	0	0.00	120	104.48	104.50	-120	4,115	-2.92%	大賣/鉅額交易
2018/08/30	0	0.00	5	104.00	104.00	-5	4,146	-0.12%
2018/08/29	4	103.25	0	0.00	103.00	4	4,164	0.10%
2018/08/27	0	0.00	10	103.65	104.00	-10	4,143	-0.24%
2018/08/24	0	0.00	22	102.34	102.50	-22	4,104	-0.54%
2018/08/23	1	102.00	12	101.71	102.00	-11	4,248	-0.26%
2018/08/22	6	99.72	2	100.50	100.50	4	4,292	0.09%
2018/08/21	7	97.99	49	100.05	100.50	-42	4,277	-0.98%
2018/08/20	2	98.20	5	98.80	98.50	-3	4,232	-0.07%
2018/08/17	21	99.39	3	99.37	99.10	18	4,212	0.43%
2018/08/16	31	98.38	0	0.00	98.20	31	4,225	0.73%
2018/08/15	5	103.50	1.1	102.00	101.50	3.9	4,146	0.09%
2018/08/14	1	103.00	100	103.75	104.00	-99	4,141	-2.39%
2018/08/13	9	102.00	1	102.50	102.50	8	4,147	0.19%
2018/08/10	1	103.00	83	102.99	102.50	-82	4,139	-1.98%
2018/08/09	27	102.02	486	102.14	101.50	-459	4,161	-11.03%	大賣/鉅額交易
2018/08/08	6	98.90	5	99.30	98.80	1	4,028	0.02%
2018/08/07	7	98.97	0.3	99.40	98.70	6.7	4,076	0.16%
2018/08/06	1	99.70	2	99.65	99.70	-1	4,111	-0.02%
2018/08/03	5	99.34	2	99.60	99.30	3	4,240	0.07%
2018/08/02	13	99.88	5	100.32	99.60	8	4,356	0.18%
2018/08/01	2	99.90	2.2	100.30	100.50	-0.2	4,383	0.00%
2018/07/31	17	99.61	10.2	100.25	100.00	6.8	4,402	0.15%
2018/07/30	53	104.82	5.2	105.45	107.00	47.8	4,370	1.09%
2018/07/27	30	104.00	1	103.50	104.50	29	4,311	0.67%
2018/07/26	54	105.00	1	105.00	105.00	53	4,358	1.22%
2018/07/24	0	0.00	9	100.61	102.50	-9	4,517	-0.20%
2018/07/23	0	0.00	1	99.60	99.50	-1	4,506	-0.02%
2018/07/20	102	99.56	1	99.70	99.70	101	4,498	2.25%	大買/鉅額交易
2018/07/19	0	0.00	1	100.00	100.00	-1	4,495	-0.02%
2018/07/18	0	0.00	0.1	100.50	100.00	-0.1	4,633	0.00%
2018/07/17	0	0.00	2	99.95	100.00	-2	4,609	-0.04%
2018/07/16	26	99.58	73	99.22	99.40	-47	4,622	-1.02%
2018/07/13	73	100.66	1	101.00	101.00	72	4,623	1.56%
2018/07/12	38	98.99	36	99.11	99.10	2	4,599	0.04%
2018/07/11	5	97.52	1	97.50	98.10	4	4,629	0.09%
2018/07/10	2	98.55	0	0.00	99.90	2	4,657	0.04%
2018/07/09	2	96.25	12	97.30	97.60	-10	4,622	-0.22%
2018/07/06	35	94.47	0	0.00	94.80	35	4,639	0.75%
2018/07/05	1.2	95.95	0	0.00	95.10	1.2	4,649	0.02%
2018/07/04	2	96.20	2	96.20	96.20	0	4,673	0.00%
2018/07/03	24.2	96.05	6	96.02	95.20	18.2	4,741	0.38%
2018/07/02	18.1	98.69	324	97.98	97.20	-305.9	4,681	-6.53%	大賣/鉅額交易
2018/06/29	13.2	98.79	25	100.00	100.00	-11.8	4,618	-0.26%
2018/06/28	48	99.18	24	99.22	99.00	24	4,555	0.53%
2018/06/27	10	101.25	3	101.33	101.00	7	4,487	0.16%
2018/06/26	349	100.81	311	101.00	101.00	38	4,511	0.84%	大買/大賣/
2018/06/25	27	102.98	3	102.83	103.00	24	4,426	0.54%
2018/06/22	12	104.00	23	104.50	105.00	-11	4,411	-0.25%
2018/06/21	201	105.00	0	0.00	104.50	201	4,423	4.54%	大買/鉅額交易
2018/06/20	2	102.75	220	102.50	103.00	-218	4,466	-4.88%	大賣/鉅額交易
2018/06/19	216	104.54	201	105.00	104.50	15	4,547	0.33%	大買/大賣/
2018/06/15	224	107.50	222	108.00	107.50	2	4,449	0.04%	大買/大賣/
2018/06/14	140	106.79	137	107.26	106.50	3	4,450	0.07%	大買/大賣/
2018/06/13	51	109.06	1	109.50	109.00	50	4,578	1.09%
2018/06/12	5	110.90	2	110.00	110.00	3	4,830	0.06%
2018/06/11	1	112.00	5	113.00	112.50	-4	4,878	-0.08%
2018/06/08	2	110.75	1	112.00	111.00	1	4,926	0.02%
2018/06/07	1	111.50	24	111.56	112.00	-23	5,033	-0.46%
2018/06/06	0	0.00	2	110.50	110.00	-2	5,257	-0.04%
2018/06/05	1	109.50	1	109.00	110.00	0	5,269	0.00%
2018/06/01	0	0.00	7	108.14	109.00	-7	5,261	-0.13%
2018/05/31	1	106.50	40	105.75	107.00	-39	5,260	-0.74%
2018/05/30	12	105.71	40	105.63	105.00	-28	5,176	-0.54%
2018/05/29	18	107.03	0	0.00	107.00	18	5,184	0.35%
2018/05/28	0	0.00	5	110.00	108.50	-5	5,246	-0.10%
2018/05/25	0	0.00	13	109.38	109.00	-13	5,289	-0.25%
2018/05/24	25	109.46	22	109.86	108.00	3	5,322	0.06%
2018/05/23	91	108.49	77	108.95	108.50	14	5,311	0.26%
2018/05/22	76	106.75	33	107.11	107.50	43	5,402	0.80%
2018/05/21	77	106.60	81	107.25	107.00	-4	5,449	-0.07%
2018/05/18	21	106.76	0	0.00	106.00	21	5,444	0.39%
2018/05/17	224	107.53	5	109.00	108.00	219	5,495	3.99%	大買/鉅額交易
2018/05/16	43	109.62	1	110.50	110.00	42	5,490	0.76%
2018/05/15	70	110.36	1	110.00	110.00	69	5,563	1.24%
2018/05/14	2	112.00	9	112.22	112.50	-7	5,655	-0.12%
2018/05/11	11	110.68	35	111.29	112.00	-24	5,657	-0.42%
2018/05/10	15	108.93	4	109.75	109.00	11	5,573	0.20%
2018/05/09	10	109.00	41	109.60	109.50	-31	5,454	-0.57%
2018/05/08	4	106.75	15	106.63	108.00	-11	5,438	-0.20%
2018/05/07	18	107.14	12	108.17	107.00	6	5,451	0.11%
2018/05/04	3	105.50	18	106.36	106.00	-15	5,512	-0.27%
2018/05/03	24	106.46	42	106.05	105.50	-18	5,589	-0.32%
2018/05/02	14	108.82	4	109.00	108.50	10	5,746	0.17%
2018/04/30	18	109.36	48	109.36	109.00	-30	5,852	-0.51%
2018/04/27	8	106.00	16	106.25	107.00	-8	5,721	-0.14%
2018/04/26	1	104.50	2	104.75	104.50	-1	5,719	-0.02%
2018/04/25	1	103.00	137	103.15	104.50	-136	5,725	-2.38%	大賣/鉅額交易
2018/04/24	11	105.14	499	105.93	104.50	-488	5,775	-8.45%	大賣/鉅額交易
2018/04/23	2	104.00	3	104.00	104.00	-1	5,721	-0.02%
2018/04/20	15	102.83	88	104.85	104.50	-73	5,765	-1.27%
2018/04/19	37	102.34	42	103.00	103.00	-5	5,756	-0.09%
2018/04/18	26	101.21	2	102.00	102.00	24	5,798	0.41%
2018/04/17	105	101.84	57	102.23	102.00	48	5,895	0.81%	大買/
2018/04/16	9	105.72	31	106.66	105.00	-22	5,862	-0.38%
2018/04/13	12	104.29	0	0.00	104.50	12	5,856	0.20%
2018/04/12	65	106.20	2	106.50	106.50	63	5,931	1.06%
2018/04/11	66	104.98	36	105.38	105.00	30	6,077	0.49%
2018/04/10	2	102.25	29	103.26	103.50	-27	6,154	-0.44%
2018/04/09	66	99.54	1	99.40	99.90	65	6,111	1.06%
2018/04/03	300	100.54	0	0.00	100.50	300	6,063	4.95%	大買/鉅額交易
2018/04/02	1	103.00	7	105.00	103.00	-6	6,024	-0.10%
2018/03/31	0	0.00	106	104.00	103.50	-106	6,057	-1.75%	大賣/鉅額交易
2018/03/30	2	102.75	3	103.00	103.00	-1	6,106	-0.02%
2018/03/29	55	100.62	1	100.50	100.00	54	6,089	0.89%
2018/03/28	108	102.69	1	103.50	103.00	107	6,035	1.77%	大買/鉅額交易
2018/03/27	61	102.55	22	105.32	103.00	39	6,028	0.65%
2018/03/26	2	103.25	0	0.00	103.00	2	6,047	0.03%
2018/03/23	221	101.29	2	102.00	101.50	219	6,040	3.63%	大買/鉅額交易
2018/03/22	53	104.51	9	103.94	103.00	44	6,033	0.73%
2018/03/21	3	107.17	1	106.00	107.00	2	5,872	0.03%
2018/03/20	7	105.14	1	105.50	105.00	6	5,882	0.10%
2018/03/19	3	108.50	165	109.32	107.00	-162	5,852	-2.77%	大賣/鉅額交易
2018/03/16	9	105.11	385	105.37	107.00	-376	5,684	-6.61%	大賣/鉅額交易
2018/03/15	2	102.75	2	103.00	102.50	0	5,440	0.00%
2018/03/14	24	101.56	1	102.50	101.50	23	5,508	0.42%
2018/03/13	6	103.00	2	102.25	103.50	4	5,470	0.07%
2018/03/12	7	103.29	82.1	102.74	105.50	-75.1	5,373	-1.40%
2018/03/08	6	95.87	0	0.00	95.90	6	5,212	0.12%
2018/03/07	4	96.00	0	0.00	95.70	4	5,248	0.08%
2018/03/06	24	96.82	0	0.00	96.40	24	5,257	0.46%
2018/03/05	0	0.00	3	97.70	97.30	-3	5,339	-0.06%
2018/03/02	18	96.79	20	97.10	96.60	-2	5,303	-0.04%
2018/03/01	1	99.20	1	99.20	99.20	0	5,265	0.00%
2018/02/27	1	98.30	2	98.40	98.20	-1	5,197	-0.02%
2018/02/26	0	0.00	2	98.20	97.20	-2	5,167	-0.04%
2018/02/23	34	97.40	18	97.84	96.80	16	5,183	0.31%
2018/02/22	21	96.72	23	97.01	97.70	-2	5,268	-0.04%
2018/02/21	2	93.65	6	94.03	94.80	-4	5,260	-0.08%
2018/02/12	7	90.83	4	90.88	90.30	3	5,250	0.06%
2018/02/09	13	90.07	4.1	90.37	90.10	8.9	5,291	0.17%
2018/02/08	2	92.65	4	92.68	93.00	-2	5,287	-0.04%
2018/02/07	14	91.66	3	91.50	90.60	11	5,331	0.21%
2018/02/06	12	90.17	11	90.85	90.20	1	5,371	0.02%
2018/02/05	37	93.66	3	93.70	93.70	34	5,390	0.63%
2018/02/02	67	96.55	5	97.40	96.20	62	5,705	1.09%
2018/02/01	5	98.54	13	98.63	98.40	-8	6,373	-0.13%
2018/01/31	11	97.28	3	96.90	98.10	8	6,405	0.12%
2018/01/30	21	97.72	45	97.03	97.80	-24	6,453	-0.37%
2018/01/29	236	98.97	95	100.05	97.60	141	6,445	2.19%	大買/鉅額交易
2018/01/26	254	99.65	68	102.33	99.20	186	6,392	2.91%	大買/鉅額交易
2018/01/25	385.1	99.24	18.1	98.59	100.50	367	6,334	5.79%	大買/鉅額交易
2018/01/24	3	97.20	9	96.84	97.20	-6	6,206	-0.10%
2018/01/23	10	95.40	15	95.67	95.40	-5	6,139	-0.08%
2018/01/22	10	94.80	1	95.30	95.10	9	6,173	0.15%
2018/01/19	13	95.06	1	95.60	95.60	12	6,244	0.19%
2018/01/18	0	0.00	1	96.40	96.80	-1	6,404	-0.02%
2018/01/17	1	96.00	15	95.77	96.70	-14	6,617	-0.21%
2018/01/16	9	94.34	0	0.00	93.80	9	6,791	0.13%
2018/01/15	0	0.00	7	95.90	95.60	-7	6,789	-0.10%
2018/01/12	1	94.30	1	95.50	95.00	0	6,829	0.00%
2018/01/11	1.1	95.56	2.2	95.75	95.50	-1.1	6,852	-0.02%
2018/01/10	12	93.14	1	94.20	92.80	11	6,838	0.16%
2018/01/09	3	94.27	4	94.53	94.20	-1	6,922	-0.01%
2018/01/08	1	91.80	334	93.50	93.50	-333	7,085	-4.70%	大賣/鉅額交易
2018/01/05	7.2	91.38	141	92.46	93.60	-133.8	7,306	-1.83%	大賣/鉅額交易
2018/01/04	52	89.65	77	89.87	90.00	-25	7,162	-0.35%
2018/01/03	0	0.00	5	87.62	87.90	-5	7,166	-0.07%
2018/01/02	0	0.00	16	86.85	87.60	-16	7,187	-0.22%