中租-KY (5871)-兆豐券商分點個股進出

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
170.5
漲跌
▼2.0
漲幅
-1.16%
成交量
4,605張
產業
上市其他類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	21	172.50	172.50	-21	4,552	-0.46%
2024/04/26	0.1	169.19	0	0.00	168.00	0.1	4,420	0.00%
2024/04/19	1	168.19	2	166.00	168.00	-1	4,378	-0.02%
2024/04/17	1	170.00	0	0.00	170.50	1	4,222	0.02%
2024/04/16	4	170.50	1	170.50	170.00	3	4,189	0.07%
2024/04/15	0	173.50	223	173.39	173.00	-223	4,151	-5.37%	大賣/鉅額交易
2024/04/12	0	175.00	200	174.45	174.50	-200	4,181	-4.78%	大賣/鉅額交易
2024/04/11	0.1	176.00	0	0.00	175.50	0.1	4,179	0.00%
2024/04/09	0	0.00	49	178.44	178.50	-49	4,171	-1.17%
2024/04/03	0	0.00	1.9	175.50	175.50	-1.9	4,138	-0.05%
2024/04/02	1	176.00	0.2	177.00	176.00	0.8	4,079	0.02%
2024/04/01	0	0.00	1.9	175.26	175.50	-1.9	4,059	-0.05%
2024/03/29	1	172.00	0	0.00	172.00	1	4,023	0.02%
2024/03/28	1	172.00	1.9	171.98	171.50	-0.9	4,011	-0.02%
2024/03/26	1	172.00	1.5	172.00	172.00	-0.5	4,030	-0.01%
2024/03/25	1.1	170.68	0	0.00	174.00	1.1	4,002	0.03%
2024/03/22	1	172.00	2.9	171.66	171.50	-1.9	4,014	-0.05%
2024/03/20	100	172.50	5	172.50	172.00	95	4,104	2.31%
2024/03/19	151	172.98	0	0.00	172.50	151	4,119	3.67%	大買/鉅額交易
2024/03/18	0.2	175.50	1.9	174.24	174.00	-1.8	4,147	-0.04%
2024/03/15	1	175.50	1	176.73	177.00	0	4,156	0.00%
2024/03/14	0	0.00	4	179.00	179.00	-4	4,126	-0.10%
2024/03/13	0	0.00	3	176.00	176.00	-3	4,086	-0.07%
2024/03/12	3	174.00	0	0.00	176.00	3	4,070	0.07%
2024/03/08	2	173.50	3	173.50	172.50	-1	4,068	-0.02%
2024/03/07	3	173.50	0	0.00	175.00	3	4,034	0.07%
2024/03/06	0	0.00	0.1	174.00	175.00	-0.1	4,026	0.00%
2024/03/05	1	173.50	5.7	173.56	173.50	-4.7	4,063	-0.12%
2024/03/04	1	173.50	0	0.00	174.00	1	4,052	0.02%
2024/03/01	15.7	173.98	0	0.00	174.00	15.7	4,098	0.38%
2024/02/27	6.1	172.26	60	172.39	172.00	-53.9	4,089	-1.32%
2024/02/26	4	173.13	0	0.00	173.00	4	4,048	0.10%
2024/02/23	0.2	177.00	0	0.00	176.00	0.2	4,012	0.00%
2024/02/22	3	176.50	0	0.00	176.00	3	4,045	0.07%
2024/02/20	0	0.00	1	177.50	177.50	-1	4,025	-0.02%
2024/02/16	0.1	169.86	0	0.00	171.00	0.1	4,054	0.00%
2024/02/15	3.2	170.72	0.1	172.00	170.00	3.1	3,933	0.08%
2024/02/05	7.1	173.98	0.3	173.00	174.00	6.8	3,857	0.18%
2024/02/02	3.9	174.62	0	0.00	174.50	3.9	3,863	0.10%
2024/02/01	0	175.00	0	0.00	175.00	0	3,809	0.00%
2024/01/31	0	175.00	0	0.00	174.00	0	3,772	0.00%
2024/01/30	0.3	175.42	1.5	174.50	174.00	-1.2	3,764	-0.03%
2024/01/29	3	179.33	0	0.00	179.00	3	3,658	0.08%
2024/01/26	0.1	178.09	0	0.00	177.50	0.1	3,650	0.00%
2024/01/25	0	180.50	2	179.74	179.50	-1.9	3,630	-0.05%
2024/01/24	0.4	179.07	1	179.50	178.00	-0.6	3,610	-0.02%
2024/01/22	0	179.00	0	0.00	180.00	0	3,610	0.00%
2024/01/19	3	179.67	0	0.00	179.50	3	3,681	0.08%
2024/01/18	3	177.50	0	0.00	177.00	3	3,663	0.08%
2024/01/17	0	180.50	0	0.00	178.50	0	3,626	0.00%
2024/01/16	0	183.00	4	182.00	182.00	-4	3,587	-0.11%
2024/01/15	0	0.00	1	183.50	184.00	-1	3,609	-0.03%
2024/01/12	0	0.00	1	186.00	184.50	-1	3,674	-0.03%
2024/01/11	13	184.54	0	0.00	186.00	13	3,678	0.35%
2024/01/09	7	184.21	50	184.00	182.50	-43	3,681	-1.17%
2024/01/08	5	186.50	0	0.00	186.00	5	3,657	0.14%
2024/01/03	723	191.84	1	191.50	192.00	722	3,657	19.74%	大買/鉅額交易
2024/01/02	3	191.83	0	0.00	194.00	3	3,613	0.08%
2023/12/27	0	0.00	1	190.50	190.50	-1	3,546	-0.03%
2023/12/26	0	0.00	1.2	188.99	189.00	-1.2	3,551	-0.03%
2023/12/22	0	0.00	1	186.50	186.50	-1	3,613	-0.03%
2023/12/21	0	0.00	2.5	186.50	187.50	-2.5	3,597	-0.07%
2023/12/20	0	0.00	1	185.00	185.00	-1	3,572	-0.03%
2023/12/19	3	187.17	0	0.00	186.50	3	3,564	0.08%
2023/12/18	1	186.00	0	0.00	186.50	1	3,578	0.03%
2023/12/15	0	0.00	0.2	184.00	187.50	-0.2	3,526	0.00%
2023/12/14	0.1	178.50	0	0.00	179.50	0.1	3,397	0.00%
2023/12/13	0.2	177.00	0.2	176.50	175.50	0	3,359	0.00%
2023/12/11	0.2	179.50	0	0.00	178.50	0.2	3,342	0.01%
2023/12/07	0.4	180.01	0	0.00	179.00	0.4	3,268	0.01%
2023/12/06	0	181.50	0	0.00	180.00	0	3,262	0.00%
2023/12/05	0.4	180.14	4	180.00	181.00	-3.6	3,308	-0.11%
2023/12/01	127	183.39	0	0.00	182.50	127	3,290	3.86%	大買/鉅額交易
2023/11/28	11.1	183.28	14	185.68	185.00	-2.9	3,183	-0.09%
2023/11/24	121	184.00	0.3	184.50	184.50	120.7	3,137	3.85%	大買/鉅額交易
2023/11/22	0.1	181.00	0	0.00	182.50	0.1	3,177	0.00%
2023/11/21	0.1	178.00	25.8	181.39	181.00	-25.8	3,171	-0.81%
2023/11/20	10.2	177.99	0	0.00	178.00	10.2	3,122	0.33%
2023/11/17	1	177.00	10	178.00	177.50	-9	3,141	-0.29%
2023/11/16	0.1	175.50	0	0.00	176.50	0.1	3,104	0.00%
2023/11/15	20	173.00	0	0.00	175.00	20	3,083	0.65%
2023/11/14	13	173.62	0	0.00	173.00	13	3,077	0.42%
2023/11/13	4	175.00	0	0.00	172.50	4	3,167	0.13%
2023/11/07	2	182.00	0	0.00	182.00	2	3,528	0.06%
2023/11/06	0.5	182.00	0	0.00	181.00	0.5	3,532	0.01%
2023/11/02	2.9	177.66	0.1	177.50	176.50	2.8	3,619	0.08%
2023/11/01	2	173.50	1	174.00	173.50	1	3,715	0.03%
2023/10/31	2	175.25	0	0.00	175.50	2	3,815	0.05%
2023/10/30	8	177.50	0	0.00	177.50	8	3,849	0.21%
2023/10/26	2.1	171.55	0	0.00	171.50	2.1	3,889	0.05%
2023/10/20	0.2	174.00	0	0.00	174.00	0.2	3,954	0.01%
2023/10/18	0	0.00	21	178.26	179.00	-21	3,937	-0.53%
2023/10/16	1	183.00	0	0.00	182.50	1	3,997	0.03%
2023/10/13	19	183.00	0	0.00	183.00	19	4,035	0.47%
2023/10/05	0	178.00	0	0.00	177.50	0	4,099	0.00%
2023/10/04	5	177.00	1.8	177.50	177.00	3.2	4,100	0.08%
2023/10/03	0.4	180.99	0	0.00	179.00	0.4	4,070	0.01%
2023/10/02	0	181.00	0	0.00	181.00	0	4,110	0.00%
2023/09/26	1	180.00	0	0.00	180.00	1	4,155	0.02%
2023/09/15	0	0.00	2	182.51	182.50	-2	4,139	-0.05%
2023/09/08	2	172.00	1.5	172.00	172.50	0.5	4,123	0.01%
2023/09/07	1.1	175.18	0	0.00	174.50	1.1	4,180	0.03%
2023/09/06	0.2	179.00	1	179.00	179.50	-0.8	4,157	-0.02%
2023/09/05	0	0.00	0.2	180.00	179.00	-0.2	4,153	0.00%
2023/09/04	5	181.50	0	0.00	181.50	5	4,150	0.12%
2023/09/01	0	179.00	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0	179.50	0	178.00	177.50	0	4,157	0.00%
2023/08/30	0.1	176.50	0	0.00	177.00	0.1	4,138	0.00%
2023/08/29	8	178.50	0.1	178.00	178.50	7.9	4,154	0.19%
2023/08/28	0.1	184.00	0	0.00	181.50	0.1	4,138	0.00%
2023/08/21	0	0.00	4	177.13	179.00	-4	4,708	-0.08%
2023/08/17	5	181.10	0	0.00	181.50	5	4,682	0.11%
2023/08/15	5.9	170.04	2.2	168.77	170.00	3.7	4,573	0.08%
2023/08/14	14.6	174.88	22	175.61	173.50	-7.5	4,456	-0.17%
2023/08/10	0.3	188.96	0	0.00	187.00	0.3	4,397	0.01%
2023/08/09	10	186.50	0	0.00	186.50	10	4,489	0.22%
2023/08/07	1.8	188.86	1	189.00	187.50	0.8	4,389	0.02%
2023/08/04	2.2	195.22	0	0.00	194.00	2.2	4,290	0.05%
2023/08/02	148	200.54	0	0.00	201.00	148	4,171	3.55%	大買/鉅額交易
2023/08/01	247	202.03	10	202.00	202.50	237	4,128	5.74%	大買/鉅額交易
2023/07/31	0	0.00	20	208.25	208.00	-20	4,081	-0.49%
2023/07/28	1	206.00	6	206.00	205.00	-5	3,988	-0.13%
2023/07/27	0	0.00	12	207.67	204.50	-12	3,941	-0.30%
2023/07/26	41	204.99	0	0.00	203.50	41	3,880	1.06%
2023/07/21	5	204.00	0	0.00	204.00	5	3,847	0.13%
2023/07/19	0	0.00	10	212.00	212.00	-10	3,756	-0.27%
2023/07/17	0	0.00	10	215.50	215.00	-10	3,688	-0.27%
2023/07/14	3	211.33	54.9	210.67	212.00	-51.9	3,641	-1.43%
2023/07/13	12	203.21	22	205.95	203.50	-10	3,552	-0.28%
2023/07/12	20	202.50	0	0.00	202.50	20	3,535	0.57%
2023/07/10	1	201.00	5	202.00	201.50	-4	3,554	-0.11%
2023/07/05	1	209.00	3	210.00	210.00	-2	3,470	-0.06%
2023/06/30	1.4	204.00	0	0.00	204.00	1.4	3,489	0.04%
2023/06/29	0	0.00	20	204.75	204.00	-20	3,498	-0.57%
2023/06/28	0	0.00	10	203.00	203.00	-10	3,532	-0.28%
2023/06/26	0.3	200.00	0	0.00	202.00	0.3	3,524	0.01%
2023/06/21	10	200.50	0	0.00	201.50	10	3,546	0.28%
2023/06/20	0	0.00	3.8	205.33	205.00	-3.8	3,499	-0.11%
2023/06/19	5	206.80	0	0.00	207.00	5	3,509	0.14%
2023/06/16	0	0.00	12.9	205.04	205.00	-12.9	3,505	-0.37%
2023/06/15	30	205.50	3.8	205.28	205.50	26.2	3,468	0.75%
2023/06/14	0	0.00	22.8	208.70	208.50	-22.8	3,455	-0.66%
2023/06/13	33.4	204.71	0	0.00	204.00	33.4	3,449	0.97%
2023/06/08	0	0.00	4	210.50	210.00	-4	3,418	-0.12%
2023/06/07	0	0.00	23	212.67	213.00	-23	3,474	-0.66%
2023/06/06	0	0.00	38	209.13	209.00	-38	3,485	-1.09%
2023/06/05	1	209.50	10	209.50	206.50	-9	3,511	-0.26%
2023/06/02	6	204.92	0	0.00	205.00	6	3,541	0.17%
2023/06/01	0	0.00	13	205.27	204.50	-13	3,504	-0.37%
2023/05/31	30	203.33	26	203.38	202.50	4	3,503	0.11%
2023/05/30	0	0.00	4	207.00	207.00	-4	3,107	-0.13%
2023/05/29	0.4	203.57	28	210.21	210.50	-27.7	3,138	-0.88%
2023/05/25	28.4	204.50	0	0.00	206.00	28.4	3,242	0.87%
2023/05/24	10	210.50	0	0.00	210.00	10	3,172	0.32%
2023/05/19	0	0.00	10	221.50	216.00	-10	3,116	-0.32%
2023/05/18	24.3	217.48	10	218.50	218.00	14.3	3,094	0.46%
2023/05/15	45.2	209.99	4	210.00	209.00	41.2	2,976	1.38%
2023/05/11	4	224.50	0	0.00	224.50	4	2,869	0.14%
2023/05/08	0	0.00	21	225.05	226.00	-21	2,916	-0.72%
2023/05/04	10	220.50	0	0.00	221.00	10	2,964	0.34%
2023/05/03	15	221.83	0	0.00	222.50	15	3,053	0.49%
2023/05/02	3	225.00	0	0.00	225.00	3	3,204	0.09%
2023/04/27	10.1	220.49	0	0.00	220.00	10.1	3,367	0.30%
2023/04/25	0	0.00	10	226.50	222.00	-10	3,445	-0.29%
2023/04/21	0.3	225.50	0	0.00	225.50	0.3	3,539	0.01%
2023/04/18	6.3	229.94	0	0.00	230.00	6.3	3,680	0.17%
2023/04/17	0	0.00	193	229.08	230.00	-193	3,728	-5.18%	大賣/鉅額交易
2023/04/14	1	233.50	20.3	232.98	233.50	-19.3	3,781	-0.51%
2023/04/13	0	0.00	30.3	229.83	229.50	-30.3	3,762	-0.81%
2023/04/11	1	228.00	10.3	229.48	228.00	-9.3	3,822	-0.24%
2023/04/06	20	221.75	0	0.00	220.50	20	3,818	0.52%
2023/03/31	11	220.77	0	0.00	223.50	11	3,812	0.29%
2023/03/30	25.3	224.91	0	0.00	225.50	25.3	3,779	0.67%
2023/03/29	20.6	225.56	10.3	227.04	228.50	10.3	3,820	0.27%
2023/03/28	0	0.00	0.1	234.50	233.00	-0.1	3,831	0.00%
2023/03/24	20.3	232.73	0	0.00	232.00	20.3	3,946	0.51%
2023/03/23	1	237.00	20.3	236.23	237.00	-19.3	4,007	-0.48%
2023/03/22	0	0.00	10.3	234.43	234.00	-10.3	4,075	-0.25%
2023/03/21	0.3	228.50	0.1	231.50	229.00	0.2	4,096	0.00%
2023/03/20	0	0.00	0.2	231.50	231.00	-0.2	4,108	0.00%
2023/03/17	0	0.00	12	230.00	230.00	-12	4,176	-0.29%
2023/03/16	5.3	228.02	2	228.00	228.00	3.3	4,233	0.08%
2023/03/14	0.4	229.75	0.3	231.94	229.50	0.2	4,387	0.00%
2023/03/13	0	0.00	30.4	233.16	234.50	-30.4	4,432	-0.69%
2023/03/10	0.5	230.00	0	0.00	227.00	0.5	4,479	0.01%
2023/03/09	0	0.00	40.3	235.25	234.50	-40.3	4,549	-0.88%
2023/03/07	0	0.00	10.3	231.51	232.00	-10.3	4,677	-0.22%
2023/03/06	0	0.00	2.8	228.03	228.00	-2.8	4,672	-0.06%
2023/03/03	10	225.50	0	0.00	226.00	10	4,698	0.21%
2023/03/01	0	0.00	11.3	228.55	229.00	-11.3	4,719	-0.24%
2023/02/24	109.1	223.41	40	222.19	225.50	69.1	4,679	1.48%	大買/
2023/02/23	43	226.14	0	0.00	225.00	43	4,601	0.93%
2023/02/22	23	225.83	0	0.00	228.00	23	4,582	0.50%
2023/02/21	45	228.94	65	228.71	228.50	-20	4,632	-0.43%
2023/02/20	10	230.00	75	230.58	231.00	-65	4,741	-1.37%
2023/02/17	2	231.50	0	0.00	231.50	2	4,878	0.04%
2023/02/16	20	234.50	0	0.00	231.50	20	5,111	0.39%
2023/02/06	20	225.50	0	0.00	227.50	20	5,624	0.36%
2023/02/03	10	230.00	0	0.00	230.00	10	5,683	0.18%
2023/02/02	11.1	230.66	0	0.00	231.00	11.1	5,802	0.19%
2023/02/01	10	228.50	0	0.00	234.50	10	5,861	0.17%
2023/01/31	80	227.75	1	227.50	225.00	79	5,892	1.34%
2023/01/30	2.8	236.91	55	235.14	240.00	-52.3	5,957	-0.88%
2023/01/17	0	0.00	1.8	230.00	230.00	-1.8	6,103	-0.03%
2023/01/12	2	227.00	0	0.00	226.00	2	6,222	0.03%
2023/01/11	0	0.00	0.1	231.00	229.50	-0.1	6,197	0.00%
2023/01/10	0.3	232.00	0	0.00	233.00	0.3	6,169	0.00%
2023/01/09	0.5	227.50	2.8	229.58	231.00	-2.3	6,147	-0.04%
2023/01/05	0.3	223.00	0	0.00	220.00	0.3	6,188	0.00%
2023/01/04	5	223.00	0	0.00	223.00	5	6,173	0.08%
2023/01/03	0	0.00	38	216.00	217.00	-38	6,169	-0.62%
2022/12/30	0	0.00	1	216.50	217.00	-1	6,159	-0.02%
2022/12/29	2.5	213.00	0	0.00	214.00	2.5	6,147	0.04%
2022/12/28	0	216.50	0	0.00	215.00	0	6,115	0.00%
2022/12/23	0	0.00	0.3	215.00	216.50	-0.3	6,133	0.00%
2022/12/21	11.3	217.96	1	219.50	219.50	10.3	6,135	0.17%
2022/12/20	40	216.71	0	0.00	213.50	40	6,070	0.66%
2022/12/19	32	219.31	6	217.58	218.00	26	6,046	0.43%
2022/12/15	15.5	217.79	3.6	219.08	219.50	11.9	5,964	0.20%
2022/12/14	0.3	212.00	0	0.00	213.50	0.3	5,875	0.00%
2022/12/09	0	0.00	1	214.00	212.50	-1	5,812	-0.02%
2022/12/08	1	204.50	0	0.00	210.00	1	5,767	0.02%
2022/12/07	0	0.00	111	207.64	208.00	-111	5,742	-1.93%	大賣/鉅額交易
2022/12/06	0	210.00	2	214.25	214.50	-2	5,700	-0.03%
2022/12/05	0	0.00	0.1	213.50	212.00	-0.1	5,617	0.00%
2022/12/02	0	0.00	3.7	210.46	211.50	-3.7	5,573	-0.07%
2022/11/30	0	0.00	10	197.75	201.50	-10	5,393	-0.19%
2022/11/29	71	191.35	0	0.00	192.50	71	5,291	1.34%
2022/11/21	10	182.55	0	0.00	186.00	10	5,572	0.18%
2022/11/18	0	0.00	2	184.75	185.50	-2	5,499	-0.04%
2022/11/17	0	0.00	260	183.58	185.50	-260	5,496	-4.73%	大賣/鉅額交易
2022/11/16	1	187.50	0	0.00	187.50	1	5,437	0.02%
2022/11/15	2	191.50	8.1	194.93	195.00	-6.1	5,314	-0.11%
2022/11/14	1	188.50	10.2	178.69	190.00	-9.2	5,173	-0.18%
2022/11/11	113	173.66	15.1	172.02	173.00	97.9	4,939	1.98%	大買/
2022/11/10	0	168.00	0	0.00	168.50	0	4,844	0.00%
2022/11/09	68	169.68	0	0.00	169.50	68	4,807	1.41%
2022/11/07	0	0.00	0.1	158.00	159.50	-0.1	4,654	0.00%
2022/11/04	27.8	155.65	0	0.00	157.50	27.8	4,614	0.60%
2022/10/28	0	0.00	5	152.00	149.50	-5	4,307	-0.12%
2022/10/27	2	150.00	0.1	152.00	150.00	1.9	4,273	0.04%
2022/10/26	5	142.00	0	0.00	143.00	5	4,203	0.12%
2022/10/25	10	142.05	5	142.00	141.50	5	4,013	0.13%
2022/10/24	25	159.50	0	0.00	157.00	25	3,771	0.66%
2022/10/21	0.2	165.00	0	0.00	164.50	0.2	3,647	0.01%
2022/10/19	0	0.00	11	172.45	172.00	-11	3,587	-0.31%
2022/10/18	9	175.00	0	0.00	175.00	9	3,606	0.25%
2022/10/17	2	172.49	0	0.00	172.00	2	3,640	0.05%
2022/10/14	1	172.50	0	0.00	170.50	1	3,684	0.03%
2022/10/13	0.1	170.00	91	168.26	165.50	-90.9	3,736	-2.43%
2022/10/12	133	175.71	0	0.00	178.00	133	3,744	3.55%	大買/鉅額交易
2022/10/11	0.1	180.00	0	0.00	176.00	0.1	3,768	0.00%
2022/10/07	2	186.50	10	186.50	186.50	-8	3,775	-0.21%
2022/10/06	0	0.00	1	189.50	190.00	-1	3,785	-0.03%
2022/10/05	1	190.00	0	0.00	190.00	1	3,825	0.03%
2022/10/04	13	186.50	10	185.65	186.50	3	3,820	0.08%
2022/10/03	2	179.00	5	178.50	179.00	-3	3,825	-0.08%
2022/09/30	0	180.00	18	180.00	182.50	-18	3,889	-0.46%
2022/09/29	9	182.50	0	0.00	182.50	9	3,913	0.23%
2022/09/28	3	181.50	0	0.00	181.50	3	3,983	0.08%
2022/09/26	30	185.50	24	184.31	185.50	6	4,059	0.15%
2022/09/23	16	193.00	0	0.00	193.00	16	4,243	0.38%
2022/09/22	13	192.00	44	193.86	192.00	-31	4,275	-0.73%
2022/09/20	0	0.00	15	197.00	197.50	-15	4,300	-0.35%
2022/09/15	6	199.50	0	0.00	199.50	6	4,336	0.14%
2022/09/13	0	0.00	5.5	202.45	202.00	-5.5	4,356	-0.13%
2022/09/12	35	199.09	0	0.00	200.00	35	4,365	0.80%
2022/09/07	11	187.50	0	0.00	187.50	11	4,426	0.25%
2022/09/06	1	192.50	0	0.00	192.50	1	4,433	0.02%
2022/09/05	50	190.54	0	0.00	190.00	50	4,447	1.12%
2022/09/02	61.1	189.75	0	0.00	188.50	61.1	4,427	1.38%
2022/09/01	4	192.99	0	0.00	193.00	4	4,365	0.09%
2022/08/31	4	198.50	0	0.00	197.00	4	4,317	0.09%
2022/08/30	6	199.50	6	199.92	200.50	0	4,272	0.00%
2022/08/29	24.8	199.30	0	0.00	199.00	24.8	4,211	0.59%
2022/08/23	10	213.50	0	0.00	213.00	10	4,197	0.24%
2022/08/22	0	0.00	33	217.30	217.50	-33	4,231	-0.78%
2022/08/19	7	219.21	0	0.00	219.00	7	4,286	0.16%
2022/08/18	0	0.00	51	221.24	222.00	-51	4,344	-1.17%
2022/08/17	1	225.00	0	0.00	225.00	1	4,365	0.02%
2022/08/16	0	224.50	0	0.00	224.50	0	4,360	0.00%
2022/08/12	0	0.00	8	223.56	223.50	-8	4,390	-0.18%
2022/08/11	13	218.50	0	0.00	218.50	13	4,434	0.29%
2022/08/10	13	221.00	0	0.00	221.00	13	4,526	0.29%
2022/08/08	11	219.00	0	0.00	219.00	11	4,631	0.24%
2022/08/05	13	215.46	0	0.00	216.00	13	4,738	0.27%
2022/08/03	35	204.00	2	203.00	203.50	33	4,860	0.68%
2022/08/02	16	213.00	1.1	212.05	213.00	14.9	4,917	0.30%
2022/07/28	8	204.00	0	0.00	204.00	8	4,848	0.16%
2022/07/27	0	0.00	7.5	202.87	203.50	-7.5	4,840	-0.15%
2022/07/26	14	202.50	10	203.00	202.50	4	4,841	0.08%
2022/07/25	4	199.00	15	200.00	199.00	-11	4,789	-0.23%
2022/07/20	14	190.21	0	0.00	191.00	14	4,751	0.29%
2022/07/15	25	185.60	24	185.50	185.50	1	4,556	0.02%
2022/07/12	0	0.00	1	186.00	188.00	-1	4,433	-0.02%
2022/07/06	1	190.50	0	0.00	190.50	1	4,299	0.02%
2022/07/04	15	188.00	0	0.00	188.00	15	4,221	0.36%
2022/07/01	5.1	195.97	5	194.50	189.00	0.1	4,171	0.00%
2022/06/28	50	214.78	0	0.00	214.50	50	3,951	1.27%
2022/06/27	7	207.50	11	209.27	212.50	-4	3,931	-0.10%
2022/06/24	10	207.10	0	0.00	205.00	10	3,893	0.26%
2022/06/23	0	0.00	5	204.00	203.00	-5	3,881	-0.13%
2022/06/22	15	205.50	0	0.00	202.50	15	3,856	0.39%
2022/06/21	2	224.50	0	0.00	224.50	2	3,795	0.05%
2022/06/17	10	220.00	0	0.00	218.50	10	3,721	0.27%
2022/06/16	0	0.00	65	229.64	227.00	-65	3,682	-1.77%
2022/06/15	0	0.00	10	226.00	226.50	-10	3,657	-0.27%
2022/06/14	12	219.17	0	0.00	217.50	12	3,667	0.33%
2022/06/10	10	224.50	0	0.00	223.50	10	3,695	0.27%
2022/06/09	0	0.00	65	229.07	228.50	-65	3,678	-1.77%
2022/06/08	0	0.00	2.1	230.76	231.00	-2.1	3,669	-0.06%
2022/06/07	0	0.00	10	221.50	223.00	-10	3,673	-0.27%
2022/06/06	0	0.00	5	222.50	222.50	-5	3,685	-0.14%
2022/06/01	1	222.50	0	0.00	222.50	1	3,777	0.03%
2022/05/31	3	221.83	8	219.94	225.00	-5	3,766	-0.13%
2022/05/30	5	212.00	5.1	215.98	215.50	-0.1	3,614	0.00%
2022/05/26	30	200.00	0	0.00	199.00	30	3,544	0.85%
2022/05/25	0	0.00	5	206.00	204.50	-5	3,542	-0.14%
2022/05/24	13	204.62	0	0.00	202.50	13	3,533	0.37%
2022/05/23	108	204.71	15	204.00	205.50	93	3,531	2.63%	大買/
2022/05/20	0	0.00	9	205.00	205.00	-9	3,521	-0.26%
2022/05/18	9	207.00	0	0.00	207.00	9	3,413	0.26%
2022/05/17	3	194.50	10	196.00	194.50	-7	3,293	-0.21%
2022/05/16	1.1	191.55	190	192.08	193.00	-188.9	3,230	-5.85%	大賣/鉅額交易
2022/05/13	26.1	192.53	0	0.00	192.50	26.1	3,176	0.82%
2022/05/12	22	203.82	0	0.00	199.50	22	3,064	0.72%
2022/05/11	8	211.38	19	212.47	212.50	-11	2,992	-0.37%
2022/05/10	7.1	215.59	1	214.00	215.50	6.1	2,941	0.21%
2022/05/09	0	0.00	324	226.93	225.00	-324	2,834	-11.43%	大賣/鉅額交易
2022/05/04	2	244.00	0	0.00	244.00	2	2,889	0.07%
2022/04/27	5	234.50	4	237.00	234.50	1	2,906	0.03%
2022/04/26	4	240.00	0	0.00	245.00	4	2,883	0.14%
2022/04/25	0.3	237.70	10	239.00	236.50	-9.8	2,859	-0.34%
2022/04/22	5	242.00	0	0.00	242.50	5	2,844	0.18%
2022/04/21	1	246.50	0	0.00	246.50	1	2,945	0.03%
2022/04/20	5	243.70	0	0.00	243.50	5	2,951	0.17%
2022/04/18	23	247.00	0	0.00	247.00	23	2,954	0.78%
2022/04/12	100	244.33	22	244.43	245.50	78	2,974	2.62%
2022/04/11	2	242.00	0	0.00	242.00	2	2,936	0.07%
2022/04/06	0	0.00	0.1	255.00	260.00	-0.1	2,863	0.00%
2022/03/31	9	255.83	0	0.00	253.50	9	2,804	0.32%
2022/03/30	50	254.50	0.1	254.00	254.00	49.9	2,771	1.80%
2022/03/29	0	0.00	10	249.00	251.00	-10	2,750	-0.36%
2022/03/28	10	242.00	0	0.00	242.00	10	2,734	0.37%
2022/03/23	0	0.00	10	252.00	255.00	-10	2,740	-0.36%
2022/03/21	80	250.88	0	0.00	248.50	80	2,746	2.91%
2022/03/18	0	0.00	15	246.33	246.00	-15	2,746	-0.55%
2022/03/16	21	229.93	0	0.00	230.00	21	2,639	0.80%
2022/03/15	15	233.83	0	0.00	233.00	15	2,590	0.58%
2022/03/14	0	0.00	0.1	239.00	238.50	-0.1	2,565	-0.01%
2022/03/11	8	239.56	0	0.00	238.50	8	2,591	0.31%
2022/03/10	1.2	244.42	1	243.00	244.50	0.2	2,582	0.01%
2022/03/09	28	235.00	0	0.00	235.00	28	2,554	1.10%
2022/03/08	20	237.25	0	0.00	232.50	20	2,547	0.78%
2022/03/07	6.3	244.84	0	0.00	240.50	6.3	2,507	0.25%
2022/03/04	5	253.60	0	0.00	251.00	5	2,550	0.20%
2022/03/01	15	258.10	3	255.50	260.50	12	2,552	0.47%
2022/02/25	1.1	254.81	0	0.00	251.00	1.1	2,518	0.04%
2022/02/24	1.1	259.07	0	0.00	258.50	1.1	2,456	0.04%
2022/02/17	3	267.50	0	0.00	267.50	3	2,471	0.12%
2022/02/14	1	263.00	0	0.00	266.50	1	2,459	0.04%
2022/02/11	0	0.00	2	270.25	272.50	-2	2,522	-0.08%
2022/02/10	0	0.00	1	268.00	269.00	-1	2,503	-0.04%
2022/02/08	3	260.50	0	0.00	260.50	3	2,468	0.12%
2022/02/07	5	248.00	0	0.00	252.00	5	2,437	0.21%
2022/01/26	0	0.00	10	250.50	251.50	-10	2,421	-0.41%
2022/01/24	10	245.50	0	0.00	248.00	10	2,437	0.41%
2022/01/19	0	0.00	10	254.00	257.50	-10	2,593	-0.39%
2022/01/18	5	255.90	4	258.50	256.50	1	2,641	0.04%
2022/01/17	9	250.94	0	0.00	252.00	9	2,611	0.34%
2022/01/14	3.3	259.68	0	0.00	253.00	3.3	2,613	0.12%
2022/01/13	0	0.00	2	271.25	271.00	-2	2,563	-0.08%
2022/01/12	8	267.56	0	0.00	268.50	8	2,562	0.31%
2022/01/05	149	267.93	0	0.00	268.50	149	2,634	5.66%	大買/鉅額交易
2022/01/03	1.6	268.00	200	267.63	268.00	-198.4	2,713	-7.31%	大賣/鉅額交易
2021/12/29	0	0.00	2	265.50	266.00	-2	2,824	-0.07%
2021/12/28	0	0.00	2	261.50	264.00	-2	2,916	-0.07%
2021/12/21	0	0.00	21	250.17	250.50	-21	3,215	-0.65%
2021/12/17	3	254.50	14	254.50	254.50	-11	3,279	-0.34%
2021/12/15	80	250.88	0	0.00	250.50	80	3,475	2.30%
2021/12/09	1	257.00	0	0.00	259.50	1	3,716	0.03%
2021/12/08	3	263.50	1	263.00	263.50	2	3,728	0.05%
2021/12/07	52	259.08	0	0.00	260.00	52	3,755	1.38%
2021/12/06	2	256.50	0	0.00	256.50	2	3,734	0.05%
2021/11/30	10	247.00	0	0.00	247.00	10	3,776	0.26%
2021/11/29	1	240.00	0	0.00	242.00	1	3,714	0.03%
2021/11/25	0	248.50	0	0.00	247.00	0	3,755	0.00%
2021/11/15	0	0.00	15	248.50	248.50	-15	3,973	-0.38%
2021/11/12	2	252.00	0	0.00	252.00	2	3,980	0.05%
2021/11/05	1	259.00	0	0.00	265.00	1	3,930	0.03%
2021/11/04	1	262.00	0	0.00	260.50	1	3,976	0.03%
2021/11/01	1	271.50	1	273.00	275.00	0	3,937	0.00%
2021/10/28	0	0.00	1	271.00	268.50	-1	3,907	-0.03%
2021/10/27	49	261.10	1.2	259.00	270.50	47.8	3,886	1.23%
2021/10/26	81	255.56	0	0.00	256.00	81	3,841	2.11%
2021/10/21	60	243.13	0	0.00	244.00	60	3,820	1.57%
2021/10/19	2	238.00	0	0.00	237.50	2	3,754	0.05%
2021/10/18	3	235.50	0	0.00	234.50	3	3,757	0.08%
2021/10/15	0	0.00	1	235.50	233.50	-1	3,749	-0.03%
2021/10/14	1	232.00	1	231.50	229.50	0	3,758	0.00%
2021/10/12	15	233.67	0	0.00	234.00	15	3,741	0.40%
2021/10/08	0	0.00	11	236.18	236.00	-11	3,674	-0.30%
2021/10/07	8	234.06	2	236.25	234.00	6	3,663	0.16%
2021/10/06	1	227.00	0	0.00	226.50	1	3,629	0.03%
2021/10/05	0.4	229.00	0	0.00	229.50	0.4	3,560	0.01%
2021/10/01	10.1	238.62	1	237.00	237.00	9.1	3,467	0.26%
2021/09/30	14	245.82	1	245.50	246.00	13	3,463	0.38%
2021/09/29	0.2	240.20	1	241.50	240.00	-0.8	3,420	-0.02%
2021/09/28	2	247.50	10	244.50	246.00	-8	3,350	-0.24%
2021/09/27	1.1	248.89	2	246.25	247.00	-0.9	3,282	-0.03%
2021/09/24	84.3	252.43	10	258.50	252.00	74.3	3,225	2.30%
2021/09/23	0.5	252.25	0	0.00	254.00	0.5	3,224	0.02%
2021/09/22	12	241.96	1	241.00	249.00	11	3,187	0.35%
2021/09/17	1	260.50	1	258.00	255.50	0	3,037	0.00%
2021/09/16	0.4	277.56	0	0.00	268.50	0.4	2,934	0.01%
2021/09/15	55.1	275.99	0	0.00	277.00	55.1	2,905	1.90%
2021/09/14	0.1	279.00	0	0.00	281.00	0.1	2,919	0.00%
2021/09/13	0.4	273.88	0	0.00	272.00	0.4	2,904	0.01%
2021/09/09	0	0.00	3	264.67	264.50	-3	2,908	-0.10%
2021/09/08	0	0.00	1	253.50	259.50	-1	2,933	-0.03%
2021/09/06	0	0.00	0.1	253.50	253.50	-0.1	2,971	0.00%
2021/09/03	3	256.50	0	0.00	256.50	3	2,932	0.10%
2021/09/01	0	262.00	0	0.00	260.50	0	2,859	0.00%
2021/08/30	3	266.00	1	265.50	266.00	2	2,786	0.07%
2021/08/27	1	261.38	0	0.00	263.00	1	2,752	0.04%
2021/08/25	3	243.53	0	0.00	244.50	3	2,681	0.11%
2021/08/24	0	0.00	1	246.00	247.00	-1	2,668	-0.04%
2021/08/23	0	0.00	1	237.50	243.50	-1	2,664	-0.04%
2021/08/20	0	0.00	2	233.50	233.00	-2	2,642	-0.08%
2021/08/19	16	227.69	0	0.00	225.50	16	2,700	0.59%
2021/08/17	2	226.50	0	0.00	226.50	2	2,666	0.07%
2021/08/16	6	227.00	0	0.00	227.00	6	2,675	0.22%
2021/08/13	1	233.00	0	0.00	233.00	1	2,676	0.04%
2021/08/12	0	0.00	3	229.50	229.50	-3	2,677	-0.11%
2021/08/11	200	230.74	0	0.00	230.00	200	2,714	7.37%	大買/鉅額交易
2021/08/10	3	229.00	0	0.00	227.50	3	2,750	0.11%
2021/08/09	0	0.00	14	220.46	221.00	-14	2,773	-0.50%
2021/08/04	1	236.00	0	0.00	236.00	1	2,920	0.03%
2021/07/29	0	0.00	1.5	224.00	224.00	-1.5	2,820	-0.05%
2021/07/27	8	220.00	0.2	222.00	220.00	7.9	2,841	0.28%
2021/07/26	0	0.00	0.1	224.50	224.00	-0.1	2,818	0.00%
2021/07/07	0	0.00	10	209.50	210.00	-10	2,862	-0.35%
2021/07/06	0	0.00	10.4	207.47	208.50	-10.4	2,845	-0.37%
2021/07/01	10	201.50	0	0.00	201.00	10	2,838	0.35%
2021/06/30	10	202.00	0	0.00	202.50	10	2,836	0.35%
2021/06/29	1	202.50	0	0.00	202.50	1	2,812	0.04%
2021/06/25	3	207.00	0	0.00	207.00	3	2,854	0.11%
2021/06/24	7	210.00	5	207.00	210.00	2	2,848	0.07%
2021/06/23	7	205.50	20	206.00	205.50	-13	2,868	-0.45%
2021/06/18	0	0.00	9	200.50	200.50	-9	2,756	-0.33%
2021/06/16	25	202.22	0	0.00	200.00	25	2,765	0.90%
2021/06/10	0	0.00	10	203.50	204.50	-10	2,828	-0.35%
2021/06/08	0	0.00	0.6	204.00	204.00	-0.6	2,930	-0.02%
2021/06/07	10.1	203.51	0	0.00	204.50	10.1	3,054	0.33%
2021/06/04	0	0.00	10	207.00	207.00	-10	3,072	-0.33%
2021/06/02	10.1	204.10	0	0.00	205.00	10.1	3,119	0.32%
2021/06/01	0.1	209.00	0	0.00	209.50	0.1	3,137	0.00%
2021/05/31	0.1	207.50	0	0.00	208.50	0.1	3,177	0.00%
2021/05/27	0	0.00	24	204.81	212.50	-24	3,200	-0.75%
2021/05/21	0	0.00	15	205.50	205.50	-15	3,272	-0.46%
2021/05/18	0	0.00	1	194.00	197.00	-1	3,312	-0.03%
2021/05/17	5.6	187.08	0.4	185.00	187.00	5.2	3,341	0.15%
2021/05/14	0	0.00	1	199.00	195.50	-1	3,290	-0.03%
2021/05/13	26.1	182.86	0	0.00	186.00	26.1	3,255	0.80%
2021/05/12	0.3	194.67	220.3	182.35	188.00	-220	3,211	-6.85%	大賣/鉅額交易
2021/05/11	0.1	199.00	0	0.00	200.00	0.1	3,143	0.00%
2021/05/07	0.2	201.50	0	0.00	203.50	0.2	3,218	0.01%
2021/05/05	0	0.00	2	198.50	198.00	-2	3,279	-0.06%
2021/05/04	1	196.50	0	0.00	197.50	1	3,318	0.03%
2021/04/29	1.2	200.77	4	200.00	202.00	-2.8	3,296	-0.08%
2021/04/28	0	0.00	0	200.50	201.00	0	3,293	0.00%
2021/04/23	331	203.85	10	201.00	204.00	321	3,348	9.59%	大買/鉅額交易
2021/04/22	10.1	199.51	0	0.00	200.50	10.1	3,343	0.30%
2021/04/19	1	206.00	0	0.00	205.50	1	3,349	0.03%
2021/04/16	4	206.25	4	208.50	210.00	0	3,339	0.00%
2021/04/12	2.1	204.42	2	202.50	202.50	0.1	3,328	0.00%
2021/04/09	0	0.00	12	202.50	199.50	-12	3,313	-0.36%
2021/04/08	167	197.25	0	0.00	198.00	167	3,323	5.02%	大買/鉅額交易
2021/04/06	0.1	199.00	0	0.00	199.50	0.1	3,322	0.00%
2021/04/01	1	195.00	0	0.00	197.00	1	3,324	0.03%
2021/03/30	2	196.50	35.4	196.44	199.50	-33.4	3,300	-1.01%
2021/03/29	10	192.00	68	193.34	194.00	-58	3,262	-1.78%
2021/03/26	3	189.50	16	189.53	191.50	-13	3,253	-0.40%
2021/03/24	0	0.00	2	183.50	184.50	-2	3,274	-0.06%
2021/03/23	0	0.00	0.7	183.50	183.00	-0.7	3,349	-0.02%
2021/03/22	2	184.50	12	183.83	183.00	-10	3,407	-0.29%
2021/03/19	15.2	185.99	0	0.00	187.00	15.2	3,450	0.44%
2021/03/18	5	192.50	1	194.00	190.50	4	3,397	0.12%
2021/03/16	0	0.00	20	190.25	191.50	-20	3,358	-0.60%
2021/03/12	4	183.75	4	182.00	182.50	0	3,274	0.00%
2021/03/10	0	0.00	5	174.00	177.00	-5	3,150	-0.16%
2021/03/09	2	173.50	0	0.00	173.50	2	3,180	0.06%
2021/03/05	24	169.40	0	0.00	170.00	24	3,183	0.75%
2021/03/03	2	171.00	0	0.00	174.50	2	3,253	0.06%
2021/03/02	2	175.00	2	171.50	170.00	0	3,271	0.00%
2021/02/26	25	174.20	2	172.50	172.00	23	3,289	0.70%
2021/02/25	3	180.50	0	0.00	180.50	3	3,211	0.09%
2021/02/23	2	172.75	0	0.00	175.50	2	3,173	0.06%
2021/02/22	1	170.50	0	0.00	170.50	1	3,131	0.03%
2021/02/18	1	173.50	0	0.00	173.50	1	3,103	0.03%
2021/02/17	0	0.00	26	171.52	172.50	-26	3,111	-0.84%
2021/02/05	1	164.00	10	163.00	164.00	-9	3,069	-0.29%
2021/02/02	0	0.00	5	163.50	163.00	-5	3,212	-0.16%
2021/02/01	0	0.00	0.2	159.00	158.00	-0.2	3,256	-0.01%
2021/01/29	6	154.50	0	0.00	155.00	6	3,225	0.19%
2021/01/27	10.6	162.03	0	0.00	161.00	10.6	3,165	0.33%
2021/01/26	10	163.25	0	0.00	162.50	10	3,166	0.32%
2021/01/20	0	0.00	1.7	167.80	168.00	-1.7	3,168	-0.05%
2021/01/19	2	168.50	0	0.00	168.50	2	3,126	0.06%
2021/01/15	5	171.00	0	0.00	170.00	5	3,263	0.15%
2021/01/14	5	172.50	5	174.00	172.50	0	3,253	0.00%
2021/01/13	0	0.00	15	169.67	172.00	-15	3,264	-0.46%
2021/01/12	5	167.00	0	0.00	168.00	5	3,258	0.15%
2021/01/11	0	0.00	5	169.00	170.00	-5	3,275	-0.15%
2021/01/08	5.1	170.00	0	0.00	170.00	5.1	3,291	0.16%
2021/01/06	0	0.00	186	166.17	165.50	-186	3,312	-5.62%	大賣/鉅額交易
2021/01/04	5	166.00	0	0.00	167.50	5	3,328	0.15%
2020/12/30	0	0.00	16	165.34	167.00	-16	3,336	-0.48%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/25	10	161.25	0	0.00	160.00	10	3,397	0.29%
2020/12/24	140	162.53	0	0.00	160.50	140	3,406	4.11%	大買/鉅額交易
2020/12/23	15	160.33	0	0.00	159.50	15	3,406	0.44%
2020/12/22	140	164.49	0	0.00	162.50	140	3,417	4.10%	大買/鉅額交易
2020/12/21	0	0.00	15	164.00	166.00	-15	3,468	-0.43%
2020/12/18	28	163.46	0	0.00	164.00	28	3,452	0.81%
2020/12/17	3	164.00	3	165.00	165.00	0	3,448	0.00%
2020/12/16	3	159.00	3	161.00	163.00	0	3,394	0.00%
2020/12/15	0	0.00	5	156.50	158.00	-5	3,358	-0.15%
2020/12/14	5	152.00	0	0.00	152.00	5	3,308	0.15%
2020/12/07	0	0.00	0.2	158.50	158.50	-0.2	3,319	-0.01%
2020/11/27	6	160.50	2	160.50	160.50	4	3,218	0.12%
2020/11/26	0	0.00	5	162.00	162.50	-5	3,235	-0.15%
2020/11/25	16	161.31	0	0.00	159.50	16	3,236	0.49%
2020/11/24	0	0.00	10	165.50	166.50	-10	3,215	-0.31%
2020/11/23	2	166.00	1	166.00	166.00	1	3,218	0.03%
2020/11/18	10.1	165.25	0	165.50	166.00	10.1	3,181	0.32%
2020/11/17	0	0.00	2	166.00	167.50	-2	3,186	-0.06%
2020/11/16	5.1	162.98	15	163.50	163.00	-9.9	3,264	-0.30%
2020/11/13	10	157.50	168	157.63	159.00	-158	3,280	-4.82%	大賣/鉅額交易
2020/11/12	0	0.00	0.1	161.50	161.00	-0.1	3,297	0.00%
2020/11/10	1.1	159.36	11	159.45	159.00	-9.9	3,315	-0.30%
2020/11/09	12	152.75	11	154.27	154.50	1	3,515	0.03%
2020/11/06	0	0.00	1	149.50	150.00	-1	3,446	-0.03%
2020/11/05	0	0.00	15	147.50	147.50	-15	3,442	-0.44%
2020/11/02	0	0.00	0.1	140.50	141.00	-0.1	3,420	0.00%
2020/10/28	10	139.50	0	0.00	140.00	10	3,451	0.29%
2020/10/27	5	143.00	0	0.00	143.50	5	3,432	0.15%
2020/10/26	0	0.00	0.2	144.00	145.00	-0.2	3,428	-0.01%
2020/10/23	0	0.00	10	142.65	144.00	-10	3,429	-0.29%
2020/10/22	5	137.50	0	0.00	138.00	5	3,337	0.15%
2020/10/21	200	138.69	0	0.00	139.00	200	3,357	5.96%	大買/鉅額交易
2020/10/20	10	137.50	0	0.00	139.00	10	3,351	0.30%
2020/10/16	0	0.00	10	136.00	135.50	-10	3,302	-0.30%
2020/10/12	50	135.00	17	136.06	137.00	33	3,296	1.00%
2020/10/07	0	0.00	16	133.97	133.50	-16	3,285	-0.49%
2020/09/24	1	125.50	0	0.00	126.00	1	3,338	0.03%
2020/09/22	15	131.50	1.7	130.91	130.50	13.3	3,371	0.39%
2020/09/21	0	0.00	15	134.00	135.00	-15	3,392	-0.44%
2020/09/16	1	134.00	0	0.00	134.00	1	3,542	0.03%
2020/09/15	0	0.00	5	130.50	130.00	-5	3,574	-0.14%
2020/09/10	5	130.00	0	0.00	129.00	5	3,660	0.14%
2020/09/07	10	130.50	10	131.50	130.50	0	3,771	0.00%
2020/09/03	200	131.74	10	132.00	131.50	190	3,906	4.86%	大買/鉅額交易
2020/09/01	125	127.66	0	0.00	127.50	125	3,896	3.21%	大買/鉅額交易
2020/08/31	0	0.00	1	132.50	129.50	-1	3,876	-0.03%
2020/08/26	1.7	135.00	0	0.00	135.00	1.7	3,949	0.04%
2020/08/25	1	135.00	0	0.00	135.50	1	3,992	0.03%
2020/08/24	37	133.74	0	0.00	132.50	37	4,025	0.92%
2020/08/18	0.1	134.50	6	136.67	135.00	-5.9	4,015	-0.15%
2020/08/17	5	134.90	1	135.00	136.00	4	3,968	0.10%
2020/08/13	1	135.00	30	131.25	132.50	-29	3,878	-0.75%
2020/08/12	5	123.50	0	0.00	124.00	5	3,659	0.14%
2020/08/11	1	124.00	1	125.50	124.00	0	3,675	0.00%
2020/08/06	0	0.00	12	125.50	125.50	-12	3,797	-0.32%
2020/08/05	101	124.68	0	0.00	125.50	101	3,807	2.65%	大買/鉅額交易
2020/08/03	2	121.00	0	0.00	121.00	2	3,850	0.05%
2020/07/31	6	123.50	0	0.00	122.50	6	3,856	0.16%
2020/07/30	0	0.00	25	124.00	124.50	-25	3,937	-0.63%
2020/07/28	21	121.24	0	0.00	121.50	21	4,097	0.51%
2020/07/27	7	123.00	3.8	123.10	123.00	3.2	4,199	0.08%
2020/07/24	20	125.13	2	123.00	123.00	18	4,329	0.42%
2020/07/22	7	126.00	15	126.00	126.00	-8	4,390	-0.18%
2020/07/20	5	123.50	0	0.00	124.00	5	4,438	0.11%
2020/07/15	0	0.00	302	124.01	123.50	-302	4,552	-6.63%	大賣/鉅額交易
2020/07/14	0	0.00	14	123.50	123.50	-14	4,603	-0.30%
2020/07/13	5	125.50	0	0.00	125.50	5	4,666	0.11%
2020/07/10	5	124.50	1	125.50	125.00	4	4,750	0.08%
2020/07/07	0	0.00	2	128.50	128.50	-2	4,833	-0.04%
2020/07/06	0	0.00	4	129.00	129.00	-4	4,848	-0.08%
2020/07/03	0	0.00	3	127.00	127.00	-3	4,884	-0.06%
2020/07/02	0	0.00	20	127.25	126.50	-20	5,019	-0.40%
2020/06/29	0	0.00	27	118.70	120.00	-27	5,268	-0.51%
2020/06/23	11	118.14	0	0.00	118.50	11	5,380	0.20%
2020/06/22	12	127.58	0	0.00	128.00	12	5,436	0.22%
2020/06/16	0	0.00	2.6	127.31	127.50	-2.6	5,825	-0.04%
2020/06/10	1	129.00	1	130.00	129.50	0	6,254	0.00%
2020/06/09	10	125.50	0	0.00	126.00	10	6,416	0.16%
2020/06/08	15	124.17	0.4	124.50	124.50	14.6	6,524	0.22%
2020/06/05	5	123.50	30	123.50	123.50	-25	6,601	-0.38%
2020/06/04	25.1	122.01	25	123.50	124.00	0.1	6,728	0.00%
2020/06/03	0.2	122.50	0	0.00	122.50	0.2	6,836	0.00%
2020/06/01	1	119.50	0	0.00	119.00	1	6,875	0.01%
2020/05/29	0	0.00	15	117.00	116.50	-15	6,893	-0.22%
2020/05/27	1	117.00	0	0.00	116.00	1	6,959	0.01%
2020/05/26	0.2	118.00	0	0.00	117.50	0.2	7,010	0.00%
2020/05/22	1	113.00	1	111.00	111.50	0	7,068	0.00%
2020/05/19	0	0.00	1	112.50	113.00	-1	7,255	-0.01%
2020/05/18	15	111.83	0	0.00	111.50	15	7,229	0.21%
2020/05/15	18	112.42	0	0.00	112.50	18	7,235	0.25%
2020/05/14	18	114.58	9	114.44	113.00	9	7,232	0.12%
2020/05/13	0	118.00	1	116.50	116.50	-1	7,177	-0.01%
2020/05/12	10	116.00	0	0.00	116.00	10	7,170	0.14%
2020/05/11	194	116.74	11	116.55	116.50	183	7,181	2.55%	大買/鉅額交易
2020/05/08	12	112.58	0	0.00	113.00	12	7,139	0.17%
2020/05/07	96	112.55	0	0.00	113.00	96	7,166	1.34%
2020/05/06	10	109.50	3	110.00	113.00	7	7,168	0.10%
2020/05/05	0	0.00	3	110.50	110.50	-3	7,117	-0.04%
2020/05/04	0	0.00	3	109.50	108.50	-3	7,114	-0.04%
2020/04/30	126	113.81	4	113.38	114.50	122	7,042	1.73%	大買/鉅額交易
2020/04/29	0	0.00	2	106.00	111.00	-2	7,007	-0.03%
2020/04/28	11	102.55	0	0.00	103.00	11	6,941	0.16%
2020/04/23	1	97.90	0	0.00	97.90	1	7,029	0.01%
2020/04/22	1	96.80	0	0.00	97.00	1	7,014	0.01%
2020/04/21	3	97.23	13	97.43	96.50	-10	6,999	-0.14%
2020/04/20	16	101.00	16	100.50	101.00	0	6,969	0.00%
2020/04/17	6	100.58	1	101.50	99.50	5	7,004	0.07%
2020/04/16	134	99.78	0	0.00	99.60	134	6,949	1.93%	大買/鉅額交易
2020/04/15	30	102.00	0	0.00	102.00	30	6,873	0.44%
2020/04/14	1	98.10	0	0.00	100.00	1	6,809	0.01%
2020/04/10	2	98.20	40	96.39	98.20	-38	6,811	-0.56%
2020/04/09	0	0.00	22	96.38	96.30	-22	6,777	-0.32%
2020/04/08	13	96.13	10	94.92	96.10	3	6,736	0.04%
2020/04/07	8	94.35	0	0.00	94.50	8	6,668	0.12%
2020/04/06	1	90.30	1	89.50	91.10	0	6,521	0.00%
2020/04/01	1	92.30	0	0.00	92.30	1	6,325	0.02%
2020/03/31	1	93.50	1	93.80	91.50	0	6,251	0.00%
2020/03/30	16	92.97	9	92.11	93.70	7	6,077	0.12%
2020/03/27	38	99.34	2	101.25	96.70	36	5,988	0.60%
2020/03/26	45	93.73	81	91.85	96.50	-36	5,863	-0.61%
2020/03/25	0	0.00	15	91.50	91.00	-15	5,743	-0.26%
2020/03/24	139	87.78	2	87.65	87.10	137	5,610	2.44%	大買/鉅額交易
2020/03/23	17	80.87	16	80.14	80.10	1	5,544	0.02%
2020/03/20	8	78.93	56.5	85.03	85.40	-48.5	5,502	-0.88%
2020/03/19	4	77.75	5	78.52	77.70	-1	5,338	-0.02%
2020/03/18	1	88.60	2	87.35	86.30	-1	5,231	-0.02%
2020/03/17	39	89.11	27	89.12	87.30	12	5,135	0.23%
2020/03/16	0	0.00	1	94.90	94.00	-1	4,963	-0.02%
2020/03/13	10	92.60	5	92.98	97.40	5	4,887	0.10%
2020/03/12	2	100.75	1	104.50	101.50	1	4,685	0.02%
2020/03/11	46	107.63	20	108.38	106.00	26	4,593	0.57%
2020/03/10	100	105.00	0	0.00	106.00	100	4,500	2.22%
2020/03/09	139.1	109.25	135	109.00	107.00	4.1	4,402	0.09%	大買/大賣/
2020/03/06	1.1	115.95	0	0.00	114.50	1.1	4,245	0.03%
2020/03/04	4	115.00	20	114.25	114.50	-16	4,121	-0.39%
2020/03/03	375	116.95	100	116.00	116.00	275	4,067	6.76%	大買/鉅額交易
2020/03/02	8	111.56	2	111.75	114.00	6	4,023	0.15%
2020/02/27	0	0.00	5	116.50	115.00	-5	3,995	-0.13%
2020/02/26	3.2	117.52	163	116.55	117.00	-159.9	3,929	-4.07%	大賣/鉅額交易
2020/02/25	2	118.00	210	118.05	118.00	-208	3,857	-5.39%	大賣/鉅額交易
2020/02/24	110.2	120.11	60	120.03	120.00	50.2	3,764	1.33%	大買/
2020/02/21	5	124.00	30	124.50	124.50	-25	3,624	-0.69%
2020/02/20	20	126.50	60	124.75	124.50	-40	3,630	-1.10%
2020/02/18	33	128.33	25	128.50	128.00	8	3,529	0.23%
2020/02/17	1	127.00	0	0.00	128.50	1	3,508	0.03%
2020/02/14	16	125.28	1	125.00	125.50	15	3,483	0.43%
2020/02/12	2	124.00	2	125.00	126.00	0	3,498	0.00%
2020/02/11	1	125.50	0	0.00	126.00	1	3,489	0.03%
2020/02/10	12	121.54	2	124.25	126.00	10	3,469	0.29%
2020/02/07	30	128.52	0	0.00	126.50	30	3,408	0.88%
2020/02/06	2	130.50	0	0.00	132.00	2	3,358	0.06%
2020/02/04	1	127.00	7	127.79	128.00	-6	3,281	-0.18%
2020/02/03	9.1	121.86	2	123.00	122.50	7.1	3,236	0.22%
2020/01/31	2	126.00	52	126.52	127.00	-50	3,133	-1.60%
2020/01/30	38	128.59	4	130.63	128.50	34	3,061	1.11%
2020/01/17	50	142.75	0	0.00	142.50	50	2,906	1.72%
2020/01/15	40	142.50	16.6	142.93	142.50	23.4	2,957	0.79%
2020/01/14	0	0.00	10	141.50	142.50	-10	3,019	-0.33%
2020/01/09	20	137.00	0	0.00	137.00	20	2,923	0.68%
2020/01/08	30	136.50	0	0.00	136.50	30	2,965	1.01%
2020/01/06	1	135.00	0	0.00	135.00	1	2,924	0.03%
2020/01/03	1	136.50	0	0.00	136.50	1	2,916	0.03%
2019/12/31	10	138.50	10	140.00	138.00	0	2,892	0.00%
2019/12/30	0	0.00	3	140.50	140.50	-3	2,873	-0.10%
2019/12/27	10	138.50	0	0.00	139.50	10	2,877	0.35%
2019/12/20	0	0.00	2	139.50	139.50	-2	2,957	-0.07%
2019/12/18	20	137.75	0	0.00	137.50	20	2,927	0.68%
2019/12/17	10	139.00	0	0.00	140.00	10	2,923	0.34%
2019/12/16	0	0.00	15	137.50	138.00	-15	2,874	-0.52%
2019/12/13	127	135.99	0	0.00	135.00	127	2,833	4.48%	大買/鉅額交易
2019/12/12	0	0.00	10	136.00	135.00	-10	2,808	-0.36%
2019/12/10	1	132.50	1	133.50	134.00	0	2,763	0.00%
2019/12/09	69	134.57	5	134.50	134.50	64	2,720	2.35%
2019/12/06	5	134.00	0	0.00	134.00	5	2,737	0.18%
2019/12/05	10	135.00	0	0.00	135.50	10	2,688	0.37%
2019/11/27	5	139.50	0	0.00	139.50	5	2,736	0.18%
2019/11/22	11	140.00	0	0.00	140.00	11	2,656	0.41%
2019/11/19	4	143.50	23	142.37	144.00	-19	2,678	-0.71%
2019/11/15	0	0.00	10	140.00	140.00	-10	2,635	-0.38%
2019/11/14	25	138.20	0	0.00	139.00	25	2,640	0.95%
2019/11/13	30	140.83	5	141.50	138.50	25	2,662	0.94%
2019/11/11	4	140.00	5	141.00	141.00	-1	2,757	-0.04%
2019/11/08	0	0.00	10	140.00	140.50	-10	2,742	-0.36%
2019/11/05	0	0.00	10	139.00	139.00	-10	2,762	-0.36%
2019/11/04	0	0.00	10	139.00	140.00	-10	2,796	-0.36%
2019/10/25	35	135.07	0	0.00	134.50	35	3,073	1.14%
2019/10/24	10	137.00	10	138.50	138.50	0	3,048	0.00%
2019/10/23	0	0.00	8.4	137.47	137.50	-8.4	3,039	-0.28%
2019/10/22	10	136.00	25	133.50	136.50	-15	3,010	-0.50%
2019/10/15	0	0.00	33	128.38	129.00	-33	2,881	-1.15%
2019/10/14	10	126.00	0	0.00	128.00	10	2,887	0.35%
2019/10/09	20	124.50	0	0.00	123.00	20	2,857	0.70%
2019/10/08	20	125.38	0.1	125.50	125.00	19.9	2,835	0.70%
2019/10/07	16	125.75	0	0.00	125.50	16	2,832	0.56%
2019/10/04	2	126.00	0	0.00	126.50	2	2,843	0.07%
2019/09/23	0	0.00	4	127.50	128.00	-4	2,878	-0.14%
2019/09/12	8.8	131.00	0	0.00	131.00	8.8	2,921	0.30%
2019/09/10	0	0.00	1	130.00	129.50	-1	2,939	-0.03%
2019/09/06	0	0.00	1	129.00	129.50	-1	2,914	-0.03%
2019/09/03	1	126.50	0	0.00	126.00	1	3,030	0.03%
2019/09/02	1	127.00	0	0.00	127.00	1	3,043	0.03%
2019/08/30	0	0.00	2	123.00	124.50	-2	2,998	-0.07%
2019/08/26	2	122.00	0	0.00	122.00	2	3,018	0.07%
2019/08/22	30	125.50	0	0.00	125.00	30	3,029	0.99%
2019/08/14	30	123.50	0	0.00	123.50	30	3,102	0.97%
2019/08/13	20	121.50	100	121.46	121.00	-80	3,016	-2.65%
2019/08/12	40	124.94	0	0.00	123.50	40	3,029	1.32%
2019/08/08	2	125.00	0	0.00	124.00	2	3,027	0.07%
2019/08/06	21	121.14	0	0.00	124.00	21	3,056	0.69%
2019/08/05	0	0.00	1	124.00	124.00	-1	3,099	-0.03%
2019/07/31	3	132.50	0	0.00	131.50	3	3,046	0.10%
2019/07/30	4	141.50	0	0.00	139.50	4	3,004	0.13%
2019/07/26	1	140.50	0	0.00	140.50	1	2,940	0.03%
2019/07/25	0	0.00	82	139.02	139.00	-82	2,918	-2.81%
2019/07/10	6	136.50	0	0.00	136.50	6	2,832	0.21%
2019/07/05	123	134.91	9	135.50	135.50	114	2,858	3.99%	大買/鉅額交易
2019/06/21	0	0.00	1	129.00	128.50	-1	2,945	-0.03%
2019/06/20	1	128.50	0	0.00	128.00	1	2,893	0.03%
2019/06/14	5	123.00	0	0.00	122.00	5	2,912	0.17%
2019/06/12	0	0.00	0	126.00	125.50	0	2,924	0.00%
2019/05/23	1	112.50	0	0.00	114.50	1	2,770	0.04%
2019/05/21	9	117.78	1	118.50	118.00	8	2,792	0.29%
2019/05/17	0	0.00	2	115.50	114.50	-2	2,888	-0.07%
2019/05/16	2	117.00	0	0.00	116.00	2	2,858	0.07%
2019/05/15	0	0.00	8	118.00	119.00	-8	2,847	-0.28%
2019/05/14	9	118.17	0	0.00	117.50	9	2,839	0.32%
2019/05/13	1	119.00	62	118.34	120.00	-61	2,788	-2.19%
2019/05/10	0	0.00	47	125.50	123.00	-47	2,744	-1.71%
2019/05/09	2	129.50	0	0.00	129.50	2	2,646	0.08%
2019/05/07	0	0.00	2.2	132.46	132.50	-2.2	2,608	-0.08%
2019/04/15	120	134.88	0	0.00	134.00	120	3,009	3.99%	大買/鉅額交易
2019/03/26	0	0.00	7	122.00	123.50	-7	2,868	-0.24%
2019/03/21	0	0.00	1	121.50	122.50	-1	2,882	-0.03%
2019/03/20	0	0.00	41	122.49	123.00	-41	2,894	-1.42%
2019/03/19	7	119.36	2	119.00	118.00	5	2,796	0.18%
2019/03/18	0	0.00	39	119.41	120.50	-39	2,805	-1.39%
2019/03/15	0	0.00	32	116.00	116.50	-32	2,775	-1.15%
2019/03/14	10	115.50	3	114.67	115.50	7	2,762	0.25%
2019/03/13	20	114.50	0	0.00	114.50	20	2,793	0.72%
2019/03/12	0	0.00	2	114.00	115.00	-2	2,819	-0.07%
2019/03/11	0	0.00	23.7	112.56	113.00	-23.7	2,850	-0.83%
2019/03/08	1	114.50	0	0.00	114.50	1	2,879	0.03%
2019/03/06	0	0.00	1	118.00	117.00	-1	2,896	-0.03%
2019/03/05	0	0.00	50	119.42	120.00	-50	2,902	-1.72%
2019/03/04	0	0.00	3	119.50	120.50	-3	2,931	-0.10%
2019/02/27	1	121.00	0	0.00	121.00	1	2,913	0.03%
2019/02/26	0	0.00	30	118.10	119.50	-30	2,897	-1.04%
2019/02/25	0	0.00	6.6	116.65	117.00	-6.6	2,859	-0.23%
2019/02/22	0	0.00	37	115.88	116.00	-37	2,893	-1.28%
2019/02/21	15	116.43	48	115.77	116.50	-33	2,894	-1.14%
2019/02/20	11	115.45	3	115.33	116.50	8	2,888	0.28%
2019/02/19	3	113.33	7	115.43	112.50	-4	2,865	-0.14%
2019/02/18	21	116.43	4	116.00	118.00	17	2,859	0.59%
2019/02/15	0	0.00	6	113.00	111.00	-6	2,806	-0.21%
2019/02/14	0	0.00	1	113.50	113.50	-1	2,829	-0.04%
2019/02/11	0	0.00	170.3	112.50	112.00	-170.3	2,950	-5.77%	大賣/鉅額交易
2019/01/30	1	113.00	0	0.00	113.00	1	2,978	0.03%
2019/01/28	0	0.00	1	111.50	112.00	-1	3,057	-0.03%
2019/01/25	2	111.50	101	111.12	112.00	-99	3,115	-3.18%	大賣/
2019/01/24	0	0.00	11	109.91	109.50	-11	3,163	-0.35%
2019/01/23	0	0.00	52.5	109.72	110.00	-52.5	3,228	-1.63%
2019/01/22	13	110.00	0	0.00	111.00	13	3,273	0.40%
2019/01/21	2	108.75	0	0.00	109.00	2	3,270	0.06%
2019/01/18	0	0.00	5	108.10	108.50	-5	3,349	-0.15%
2019/01/17	4	108.88	10	108.15	109.00	-6	3,405	-0.18%
2019/01/16	19	107.32	2	107.50	107.50	17	3,492	0.49%
2019/01/15	9	107.17	0	0.00	108.00	9	3,602	0.25%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/11	1	107.00	28	105.30	105.50	-27	3,689	-0.73%
2019/01/10	32	106.27	25	105.16	106.50	7	3,713	0.19%
2019/01/09	3	102.83	18	103.31	105.00	-15	3,689	-0.41%
2019/01/08	5	100.50	3	99.57	100.50	2	3,649	0.05%
2019/01/07	8	99.06	18	98.19	99.70	-10	3,676	-0.27%
2019/01/04	26	97.53	1	96.40	98.00	25	3,717	0.67%
2019/01/02	8	98.44	11	98.66	98.10	-3	3,912	-0.08%
2018/12/28	5	96.82	0	0.00	96.90	5	3,893	0.13%
2018/12/27	4	96.15	35	95.76	96.90	-31	3,910	-0.79%
2018/12/26	0	0.00	4	95.28	95.00	-4	3,916	-0.10%
2018/12/25	6.8	94.80	21	94.46	94.50	-14.2	3,958	-0.36%
2018/12/24	3	96.17	0	0.00	96.20	3	3,961	0.08%
2018/12/22	3	96.00	0	0.00	95.80	3	3,982	0.08%
2018/12/21	6	96.58	0	0.00	96.50	6	4,053	0.15%
2018/12/20	6	97.08	4	97.20	97.30	2	4,061	0.05%
2018/12/19	12	97.27	4	97.33	97.40	8	4,075	0.20%
2018/12/18	4	97.98	0	0.00	98.00	4	4,086	0.10%
2018/12/17	1	97.90	2	97.60	98.30	-1	4,222	-0.02%
2018/12/14	7	97.31	1	97.00	97.90	6	4,281	0.14%
2018/12/13	12	97.27	0	0.00	97.10	12	4,302	0.28%
2018/12/12	8	96.58	12	96.12	97.10	-4	4,339	-0.09%
2018/12/11	8	95.93	11	96.52	95.70	-3	4,341	-0.07%
2018/12/10	9	96.83	19	96.50	97.10	-10	4,334	-0.23%
2018/12/07	19	96.38	3	96.90	97.30	16	4,337	0.37%
2018/12/06	5	95.58	1	96.00	95.30	4	4,354	0.09%
2018/12/05	10	97.88	2	97.40	97.70	8	4,368	0.18%
2018/12/04	3	99.80	6	99.43	98.50	-3	4,374	-0.07%
2018/12/03	12	98.89	1	100.00	100.50	11	4,377	0.25%
2018/11/30	4	95.78	3	96.00	96.10	1	4,312	0.02%
2018/11/29	3	95.87	9	95.99	95.20	-6	4,286	-0.14%
2018/11/28	7	94.17	12	94.08	95.00	-5	4,257	-0.12%
2018/11/27	5	92.36	5	93.02	93.50	0	4,258	0.00%
2018/11/26	1	93.00	0	0.00	92.20	1	4,255	0.02%
2018/11/23	8	92.66	1	92.60	92.00	7	4,255	0.16%
2018/11/22	1	93.80	5	94.02	93.10	-4	4,263	-0.09%
2018/11/21	7	93.59	2	94.10	94.50	5	4,289	0.12%
2018/11/19	0	0.00	12	94.48	94.70	-12	4,283	-0.28%
2018/11/16	20	94.53	102	94.42	93.90	-82	4,310	-1.90%	大賣/
2018/11/15	4	94.95	4	95.25	94.50	0	4,319	0.00%
2018/11/14	6	95.50	9	96.27	96.70	-3	4,332	-0.07%
2018/11/13	7	93.46	13	93.75	94.80	-6	4,324	-0.14%
2018/11/12	12	93.48	10	93.24	94.90	2	4,321	0.05%
2018/11/09	6	92.30	1,010	92.55	92.10	-1,004	4,369	-22.98%	大賣/鉅額交易
2018/11/08	9	93.57	6	93.60	93.50	3	4,327	0.07%
2018/11/07	6	92.98	41	92.34	93.40	-35	4,341	-0.81%
2018/11/06	40	91.13	3	91.60	91.30	37	4,338	0.85%
2018/11/05	14	90.53	5	90.82	91.50	9	4,325	0.21%
2018/11/02	8	90.44	2	90.55	91.30	6	4,404	0.14%
2018/11/01	4	90.15	2	89.90	91.00	2	4,351	0.05%
2018/10/31	3	89.50	29	88.62	88.20	-26	4,285	-0.61%
2018/10/30	21	87.29	0	0.00	88.00	21	4,211	0.50%
2018/10/29	18	85.55	219	85.47	86.40	-201	4,199	-4.79%	大賣/鉅額交易
2018/10/26	14	85.71	19	84.28	85.00	-5	4,179	-0.12%
2018/10/25	8.7	82.41	217	82.06	83.70	-208.3	4,102	-5.08%	大賣/鉅額交易
2018/10/24	19	83.75	84.8	83.26	84.30	-65.8	4,111	-1.60%
2018/10/23	13	86.94	176	86.59	85.30	-163	4,086	-3.99%	大賣/鉅額交易
2018/10/22	6	89.67	0	0.00	90.30	6	3,966	0.15%
2018/10/19	1	90.50	0	0.00	90.80	1	3,931	0.03%
2018/10/18	0	0.00	6	92.82	92.40	-6	3,873	-0.15%
2018/10/17	4	93.33	6	92.93	92.90	-2	3,860	-0.05%
2018/10/16	3	90.73	3	90.37	91.50	0	3,853	0.00%
2018/10/15	10	90.70	11	91.04	91.40	-1	3,841	-0.03%
2018/10/12	21	90.02	28	90.23	93.00	-7	3,801	-0.18%
2018/10/11	4	91.98	118	90.94	92.00	-114	3,735	-3.05%	大賣/鉅額交易
2018/10/09	100	99.87	14	99.99	99.90	86	3,578	2.40%
2018/10/08	2	102.50	1	103.50	102.00	1	3,507	0.03%
2018/10/05	1	103.00	14	103.36	103.50	-13	3,539	-0.37%
2018/10/04	2	105.50	4	104.88	105.50	-2	3,537	-0.06%
2018/10/03	2	105.00	0	0.00	104.50	2	3,565	0.06%
2018/10/02	4	106.88	11	106.91	106.50	-7	3,583	-0.20%
2018/10/01	16	107.22	1	106.50	107.00	15	3,612	0.42%
2018/09/28	60	107.69	0	0.00	107.00	60	3,653	1.64%
2018/09/27	71	108.71	0	0.00	109.00	71	3,643	1.95%
2018/09/25	0	0.00	4	108.50	109.00	-4	3,724	-0.11%
2018/09/21	4	108.13	0	0.00	108.50	4	3,765	0.11%
2018/09/20	7	106.50	3	106.00	108.50	4	3,667	0.11%
2018/09/18	4	104.63	53	103.79	105.00	-49	3,689	-1.33%
2018/09/17	2	103.25	5	102.50	104.00	-3	3,739	-0.08%
2018/09/14	13	103.31	0	0.00	103.50	13	3,776	0.34%
2018/09/13	0	0.00	1	100.00	101.00	-1	3,769	-0.03%
2018/09/12	1	99.90	0	0.00	100.50	1	3,792	0.03%
2018/09/10	0	0.00	20	101.10	102.00	-20	3,988	-0.50%
2018/09/07	3	102.50	304	102.99	102.50	-301	4,023	-7.48%	大賣/鉅額交易
2018/09/06	1	104.00	0	0.00	103.50	1	4,028	0.02%
2018/09/05	1	104.00	1	103.50	103.50	0	4,034	0.00%
2018/09/04	3	104.33	0	0.00	104.50	3	4,052	0.07%
2018/09/03	0	0.00	7	104.00	104.00	-7	4,106	-0.17%
2018/08/31	0	0.00	1	104.00	104.50	-1	4,115	-0.02%
2018/08/29	2	103.25	2	103.25	103.00	0	4,164	0.00%
2018/08/28	35	103.71	0	0.00	104.50	35	4,137	0.85%
2018/08/27	4	104.00	11	103.23	104.00	-7	4,143	-0.17%
2018/08/24	37	102.22	2	101.50	102.50	35	4,104	0.85%
2018/08/23	14	101.54	2	101.50	102.00	12	4,248	0.28%
2018/08/22	0	0.00	4	99.78	100.50	-4	4,292	-0.09%
2018/08/21	4	100.28	0	0.00	100.50	4	4,277	0.09%
2018/08/20	0	0.00	3	98.13	98.50	-3	4,232	-0.07%
2018/08/17	1	99.60	247	99.47	99.10	-246	4,212	-5.84%	大賣/鉅額交易
2018/08/16	2	99.05	3	99.57	98.20	-1	4,225	-0.02%
2018/08/15	0	0.00	1	101.50	101.50	-1	4,146	-0.02%
2018/08/14	2	104.50	17	103.44	104.00	-15	4,141	-0.36%
2018/08/13	131	102.63	364	102.82	102.50	-233	4,147	-5.62%	大買/大賣/鉅額交易
2018/08/10	16	103.28	19	102.55	102.50	-3	4,139	-0.07%
2018/08/09	275	102.04	74	101.63	101.50	201	4,161	4.83%	大買/鉅額交易
2018/08/08	10	99.47	1	99.50	98.80	9	4,028	0.22%
2018/08/07	42	99.33	4	99.80	98.70	38	4,076	0.93%
2018/08/06	10	99.85	4	99.85	99.70	6	4,111	0.15%
2018/08/03	0	0.00	9	99.91	99.30	-9	4,240	-0.21%
2018/08/02	5	101.50	0	0.00	99.60	5	4,356	0.11%
2018/08/01	47	100.08	0	0.00	100.50	47	4,383	1.07%
2018/07/31	1	100.00	4	99.98	100.00	-3	4,402	-0.07%
2018/07/30	9	105.89	42	104.93	107.00	-33	4,370	-0.75%
2018/07/27	35	104.20	378	104.12	104.50	-343	4,311	-7.96%	大賣/鉅額交易
2018/07/26	23	104.87	5	104.80	105.00	18	4,358	0.41%
2018/07/25	4	104.00	5	102.70	104.00	-1	4,364	-0.02%
2018/07/24	4	101.50	214	100.07	102.50	-210	4,517	-4.65%	大賣/鉅額交易
2018/07/20	0	0.00	11	99.71	99.70	-11	4,498	-0.24%
2018/07/19	1	100.00	1	99.90	100.00	0	4,495	0.00%
2018/07/18	51	100.51	1	100.50	100.00	50	4,633	1.08%
2018/07/17	0	0.00	44	99.54	100.00	-44	4,609	-0.95%
2018/07/16	0	0.00	27	99.58	99.40	-27	4,622	-0.58%
2018/07/13	42	100.07	12	99.89	101.00	30	4,623	0.65%
2018/07/12	1	97.80	8	99.28	99.10	-7	4,599	-0.15%
2018/07/11	45	97.66	26	97.79	98.10	19	4,629	0.41%
2018/07/10	11	98.63	9	98.27	99.90	2	4,657	0.04%
2018/07/09	11	96.63	3	97.47	97.60	8	4,622	0.17%
2018/07/06	2	94.65	51	94.71	94.80	-49	4,639	-1.06%
2018/07/05	307	95.38	0	0.00	95.10	307	4,649	6.60%	大買/鉅額交易
2018/07/04	2	96.30	0	0.00	96.20	2	4,673	0.04%
2018/07/03	1	98.20	0	0.00	95.20	1	4,741	0.02%
2018/07/02	0	0.00	1	98.40	97.20	-1	4,681	-0.02%
2018/06/29	45	99.65	1	100.00	100.00	44	4,618	0.95%
2018/06/28	0	0.00	3	98.60	99.00	-3	4,555	-0.07%
2018/06/27	1	101.00	43	101.03	101.00	-42	4,487	-0.94%
2018/06/26	341	100.95	232	101.60	101.00	109	4,511	2.42%	大買/大賣/鉅額交易
2018/06/25	29	103.29	0	0.00	103.00	29	4,426	0.66%
2018/06/22	12	104.17	0	0.00	105.00	12	4,411	0.27%
2018/06/21	10	104.00	2	104.75	104.50	8	4,423	0.18%
2018/06/20	31	103.15	88	103.35	103.00	-57	4,466	-1.28%
2018/06/19	91	104.97	6	105.00	104.50	85	4,547	1.87%
2018/06/15	112	107.88	374	108.05	107.50	-262	4,449	-5.89%	大買/大賣/鉅額交易
2018/06/14	100	107.57	20	107.50	106.50	80	4,450	1.80%
2018/06/11	2	113.00	6	112.50	112.50	-4	4,878	-0.08%
2018/06/08	1	111.00	4	111.13	111.00	-3	4,926	-0.06%
2018/06/07	201	111.18	65	111.05	112.00	136	5,033	2.70%	大買/鉅額交易
2018/06/06	2	110.00	101	110.24	110.00	-99	5,257	-1.88%	大賣/
2018/06/05	0	0.00	2	109.50	110.00	-2	5,269	-0.04%
2018/06/04	2	110.00	4	109.25	109.00	-2	5,269	-0.04%
2018/06/01	402	108.51	6	108.00	109.00	396	5,261	7.53%	大買/鉅額交易
2018/05/31	0	0.00	145	105.56	107.00	-145	5,260	-2.76%	大賣/鉅額交易
2018/05/30	0	0.00	101	105.16	105.00	-101	5,176	-1.95%	大賣/鉅額交易
2018/05/29	4	107.00	0	0.00	107.00	4	5,184	0.08%
2018/05/28	10	108.95	2	109.25	108.50	8	5,246	0.15%
2018/05/25	1	109.00	0	0.00	109.00	1	5,289	0.02%
2018/05/24	2	111.00	1	108.00	108.00	1	5,322	0.02%
2018/05/23	1	109.00	2	108.50	108.50	-1	5,311	-0.02%
2018/05/22	2	106.50	9	106.50	107.50	-7	5,402	-0.13%
2018/05/21	56	105.66	3	107.00	107.00	53	5,449	0.97%
2018/05/18	0	0.00	1	107.00	106.00	-1	5,444	-0.02%
2018/05/17	100	107.50	7	107.57	108.00	93	5,495	1.69%
2018/05/15	0	0.00	20	109.95	110.00	-20	5,563	-0.36%
2018/05/14	1	113.00	4	112.25	112.50	-3	5,655	-0.05%
2018/05/11	6	111.42	20	112.00	112.00	-14	5,657	-0.25%
2018/05/10	2	109.50	0	0.00	109.00	2	5,573	0.04%
2018/05/09	7	109.71	404	109.50	109.50	-397	5,454	-7.28%	大賣/鉅額交易
2018/05/08	1	107.50	0	0.00	108.00	1	5,438	0.02%
2018/05/07	1.1	108.43	4	107.50	107.00	-3	5,451	-0.05%
2018/05/04	3.1	105.67	0	0.00	106.00	3.1	5,512	0.06%
2018/05/03	7.1	106.78	31	107.00	105.50	-23.9	5,589	-0.43%
2018/05/02	32	108.97	17	108.50	108.50	15	5,746	0.26%
2018/04/30	45	109.73	0	0.00	109.00	45	5,852	0.77%
2018/04/27	30	105.87	0	0.00	107.00	30	5,721	0.52%
2018/04/26	3	105.17	0	0.00	104.50	3	5,719	0.05%
2018/04/25	4	103.75	40	103.00	104.50	-36	5,725	-0.63%
2018/04/24	18	105.83	0	0.00	104.50	18	5,775	0.31%
2018/04/20	2	104.50	0	0.00	104.50	2	5,765	0.03%
2018/04/19	16	102.81	0	0.00	103.00	16	5,756	0.28%
2018/04/18	1	102.00	114	101.78	102.00	-113	5,798	-1.95%	大賣/鉅額交易
2018/04/17	0	0.00	1	101.50	102.00	-1	5,895	-0.02%
2018/04/16	16	106.47	0	0.00	105.00	16	5,862	0.27%
2018/04/13	18	105.19	0	0.00	104.50	18	5,856	0.31%
2018/04/12	3	106.50	0	0.00	106.50	3	5,931	0.05%
2018/04/11	36	105.53	0	0.00	105.00	36	6,077	0.59%
2018/04/10	9	102.83	11	103.59	103.50	-2	6,154	-0.03%
2018/04/09	2	102.00	4	99.68	99.90	-2	6,111	-0.03%
2018/04/03	0	0.00	65	100.00	100.50	-65	6,063	-1.07%
2018/04/02	4	104.50	1	104.50	103.00	3	6,024	0.05%
2018/03/31	5	103.90	0	0.00	103.50	5	6,057	0.08%
2018/03/30	1	103.00	25	101.30	103.00	-24	6,106	-0.39%
2018/03/29	0	0.00	54	100.57	100.00	-54	6,089	-0.89%
2018/03/28	0	0.00	1	102.50	103.00	-1	6,035	-0.02%
2018/03/27	2	104.25	4	102.50	103.00	-2	6,028	-0.03%
2018/03/23	0	0.00	26	100.88	101.50	-26	6,040	-0.43%
2018/03/22	0	0.00	320	105.32	103.00	-320	6,033	-5.30%	大賣/鉅額交易
2018/03/21	3	106.00	1	106.50	107.00	2	5,872	0.03%
2018/03/20	0	0.00	38	104.97	105.00	-38	5,882	-0.65%
2018/03/19	6	109.25	150	109.33	107.00	-144	5,852	-2.46%	大賣/鉅額交易
2018/03/16	10	105.25	108	105.01	107.00	-98	5,684	-1.72%	大賣/
2018/03/15	2	102.25	3	102.50	102.50	-1	5,440	-0.02%
2018/03/14	0	0.00	5	102.40	101.50	-5	5,508	-0.09%
2018/03/13	11	102.55	13	102.65	103.50	-2	5,470	-0.04%
2018/03/12	59	102.31	202	101.91	105.50	-143	5,373	-2.66%	大賣/鉅額交易
2018/03/09	22	97.42	38	97.04	97.10	-16	5,203	-0.31%
2018/03/08	6	96.13	0	0.00	95.90	6	5,212	0.12%
2018/03/07	8	96.80	24	95.61	95.70	-16	5,248	-0.30%
2018/03/06	19	97.36	42	97.66	96.40	-23	5,257	-0.44%
2018/03/05	13	98.05	16	97.64	97.30	-3	5,339	-0.06%
2018/03/02	13	96.71	36	97.06	96.60	-23	5,303	-0.43%
2018/03/01	35	99.03	5	98.50	99.20	30	5,265	0.57%
2018/02/27	3	98.63	8	98.11	98.20	-5	5,197	-0.10%
2018/02/26	18	97.63	1	95.80	97.20	17	5,167	0.33%
2018/02/23	5	97.72	2	96.80	96.80	3	5,183	0.06%
2018/02/22	28	96.97	156	96.18	97.70	-128	5,268	-2.43%	大賣/鉅額交易
2018/02/21	31	93.83	99	94.49	94.80	-68	5,260	-1.29%
2018/02/12	0	0.00	8	91.15	90.30	-8	5,250	-0.15%
2018/02/09	2	89.70	46	89.73	90.10	-44	5,291	-0.83%
2018/02/08	10	92.24	149	92.17	93.00	-139	5,287	-2.63%	大賣/鉅額交易
2018/02/07	22	91.47	29	91.21	90.60	-7	5,331	-0.13%
2018/02/06	17	90.95	146	90.15	90.20	-129	5,371	-2.40%	大賣/鉅額交易
2018/02/05	5	93.64	9	93.22	93.70	-4	5,390	-0.07%
2018/02/02	9	96.68	11	97.07	96.20	-2	5,705	-0.04%
2018/02/01	9	98.72	0	0.00	98.40	9	6,373	0.14%
2018/01/31	3	97.20	6	96.73	98.10	-3	6,405	-0.05%
2018/01/30	10	97.66	8	97.55	97.80	2	6,453	0.03%
2018/01/29	58	100.66	19	100.43	97.60	39	6,445	0.61%
2018/01/26	18	99.63	73	100.79	99.20	-55	6,392	-0.86%
2018/01/25	84	98.85	56	98.51	100.50	28	6,334	0.44%
2018/01/24	48	97.06	77	96.92	97.20	-29	6,206	-0.47%
2018/01/23	24	95.86	0	0.00	95.40	24	6,139	0.39%
2018/01/22	23	94.90	0	0.00	95.10	23	6,173	0.37%
2018/01/19	9	95.78	8	95.68	95.60	1	6,244	0.02%
2018/01/18	23	96.62	14	96.71	96.80	9	6,404	0.14%
2018/01/17	39	95.54	98	95.33	96.70	-59	6,617	-0.89%
2018/01/16	0	0.00	23	94.51	93.80	-23	6,791	-0.34%
2018/01/15	9	96.13	44	95.93	95.60	-35	6,789	-0.52%
2018/01/12	181	95.23	6	95.30	95.00	175	6,829	2.56%	大買/鉅額交易
2018/01/11	67	95.24	250.1	95.04	95.50	-183.1	6,852	-2.67%	大賣/鉅額交易
2018/01/10	1	93.30	123	93.19	92.80	-122	6,838	-1.78%	大賣/鉅額交易
2018/01/09	153	93.86	49	94.42	94.20	104	6,922	1.50%	大買/鉅額交易
2018/01/08	243	93.08	120	92.54	93.50	123	7,085	1.74%	大買/大賣/鉅額交易
2018/01/05	225	91.70	52	91.14	93.60	173	7,306	2.37%	大買/鉅額交易
2018/01/04	77	89.70	65	89.52	90.00	12	7,162	0.17%
2018/01/03	108	87.65	39	87.64	87.90	69	7,166	0.96%	大買/
2018/01/02	117	87.20	0	0.00	87.60	117	7,187	1.63%	大買/鉅額交易