旺矽 (6223)-元大券商分點個股進出

台股 » 個股 » 旺矽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	167	419.37	257.7	418.84	406.50	-90.7	3,771	-2.41%	大買/大賣/
2024/05/02	109.7	432.16	114.7	433.38	427.50	-5	3,736	-0.13%	大買/大賣/
2024/04/30	266	437.75	224.6	437.02	443.00	41.4	3,719	1.11%	大買/大賣/
2024/04/29	461	426.47	375.5	425.04	431.00	85.4	3,637	2.35%	大買/大賣/
2024/04/26	348.3	406.17	404.9	406.53	402.00	-56.6	3,591	-1.58%	大買/大賣/
2024/04/25	86.5	386.54	103.7	389.16	381.00	-17.2	3,604	-0.48%	大賣/
2024/04/24	365.4	402.82	258.7	402.84	402.50	106.8	3,615	2.95%	大買/大賣/鉅額交易
2024/04/23	248.5	385.09	275.3	384.94	386.00	-26.8	3,577	-0.75%	大買/大賣/
2024/04/22	245.7	378.79	251.3	381.28	368.50	-5.6	3,573	-0.16%	大買/大賣/
2024/04/19	361.5	392.88	366.1	393.01	397.50	-4.6	3,606	-0.13%	大買/大賣/
2024/04/18	311.3	404.24	270.8	406.67	393.50	40.6	3,626	1.12%	大買/大賣/
2024/04/17	329.2	403.26	230.5	395.18	414.00	98.7	3,632	2.72%	大買/大賣/
2024/04/16	193.1	377.78	194.8	378.84	376.50	-1.7	3,740	-0.05%	大買/大賣/
2024/04/15	499.9	398.28	422.5	401.25	390.50	77.5	3,875	2.00%	大買/大賣/
2024/04/12	230.5	399.04	167.3	391.94	408.00	63.2	3,809	1.66%	大買/大賣/
2024/04/11	242.5	362.55	107.8	357.57	371.00	134.7	3,735	3.61%	大買/大賣/鉅額交易
2024/04/10	163.3	342.72	92.2	342.97	337.50	71.1	3,738	1.90%	大買/
2024/04/09	74.9	333.10	55.6	336.93	325.00	19.3	3,756	0.51%
2024/04/08	9.9	321.44	11.7	322.85	324.00	-1.8	3,908	-0.05%
2024/04/03	31.4	326.20	29.8	328.02	324.00	1.6	3,918	0.04%
2024/04/02	165.8	329.26	91.1	329.49	327.00	74.7	3,928	1.90%	大買/
2024/04/01	86.4	322.08	44.1	321.51	321.00	42.3	3,891	1.09%
2024/03/29	31.7	310.30	12	310.46	312.00	19.7	3,872	0.51%
2024/03/28	32.4	308.18	19.4	308.64	304.50	13	3,889	0.33%
2024/03/27	81.4	309.99	33.1	309.30	309.00	48.3	3,883	1.24%
2024/03/26	97.3	309.75	54.4	311.18	307.00	43	3,882	1.11%
2024/03/25	40	316.33	39.3	315.90	310.00	0.7	3,910	0.02%
2024/03/22	72.6	309.87	20.8	311.21	313.00	51.8	3,915	1.32%
2024/03/21	77.5	312.76	52.6	315.76	311.00	24.9	3,914	0.64%
2024/03/20	37.9	320.09	70.1	320.78	317.00	-32.2	3,910	-0.82%
2024/03/19	138.3	328.17	150.1	326.83	324.50	-11.8	3,939	-0.30%	大買/大賣/
2024/03/18	282.1	324.79	92.3	320.99	327.00	189.8	3,902	4.86%	大買/鉅額交易
2024/03/15	143.9	312.10	106	312.98	312.50	37.9	3,867	0.98%	大買/大賣/
2024/03/14	81.1	300.80	91.2	301.64	300.50	-10.2	3,825	-0.27%
2024/03/13	162.8	313.22	184.7	315.25	306.00	-21.9	3,812	-0.57%	大買/大賣/
2024/03/12	181.4	317.16	135.9	314.19	320.00	45.5	3,767	1.21%	大買/大賣/
2024/03/11	220.7	296.18	162.1	295.07	302.00	58.5	3,706	1.58%	大買/大賣/
2024/03/08	329.8	297.19	763.1	294.78	289.00	-433.3	3,654	-11.86%	大買/大賣/鉅額交易
2024/03/07	52.1	326.11	53.7	326.46	321.00	-1.6	3,551	-0.05%
2024/03/06	32	324.94	73	325.73	323.50	-41	3,530	-1.16%
2024/03/05	123.3	330.40	231.8	330.34	331.50	-108.5	3,564	-3.04%	大買/大賣/鉅額交易
2024/03/04	118.1	333.92	72.6	334.39	333.00	45.6	3,509	1.30%	大買/
2024/03/01	31.5	323.70	53.4	325.00	326.00	-21.9	3,483	-0.63%
2024/02/29	31.2	322.40	92.5	322.06	323.00	-61.3	3,473	-1.76%
2024/02/27	172.5	324.05	122	324.48	322.00	50.5	3,465	1.46%	大買/大賣/
2024/02/26	123.2	325.28	128.4	325.98	320.00	-5.2	3,478	-0.15%	大買/大賣/
2024/02/23	108.5	343.75	121.1	344.02	340.00	-12.6	3,439	-0.37%	大買/大賣/
2024/02/22	382.7	334.65	406.4	334.73	339.50	-23.7	3,400	-0.70%	大買/大賣/
2024/02/21	343	310.45	221.4	310.37	327.50	121.6	3,281	3.71%	大買/大賣/鉅額交易
2024/02/20	32.1	294.39	35.2	294.36	298.00	-3.1	3,245	-0.10%
2024/02/19	53	296.41	48.6	298.03	296.00	4.4	3,257	0.13%
2024/02/16	241.1	305.92	193.3	305.64	305.50	47.8	3,264	1.46%	大買/大賣/
2024/02/15	241	290.56	188.5	287.94	298.00	52.5	3,261	1.61%	大買/大賣/
2024/02/05	36.2	276.46	66	276.67	275.00	-29.8	3,275	-0.91%
2024/02/02	65.2	280.98	64.3	280.32	278.50	0.9	3,359	0.03%
2024/02/01	78.6	276.42	75.5	277.31	278.50	3.2	3,349	0.10%
2024/01/31	242.1	277.87	194.8	277.10	276.50	47.2	3,354	1.41%	大買/大賣/
2024/01/30	12	267.29	41.7	266.81	269.00	-29.7	3,312	-0.90%
2024/01/29	21.2	262.83	50.3	264.22	265.50	-29.1	3,396	-0.86%
2024/01/26	57	258.98	64.2	259.77	260.50	-7.1	3,450	-0.21%
2024/01/25	72.3	259.62	148.4	260.10	259.50	-76.1	3,461	-2.20%	大賣/
2024/01/24	46.7	268.31	46.8	267.64	263.50	-0.1	3,457	0.00%
2024/01/23	34.7	267.59	49	267.99	267.00	-14.3	3,452	-0.41%
2024/01/22	181.2	273.14	169.7	272.75	272.00	11.5	3,432	0.34%	大買/大賣/
2024/01/19	314.6	269.85	308.7	270.48	263.50	5.9	3,380	0.17%	大買/大賣/
2024/01/18	240	256.13	176.1	257.14	255.00	63.8	3,269	1.95%	大買/大賣/
2024/01/17	236.5	261.33	100.8	262.42	261.50	135.7	3,219	4.22%	大買/鉅額交易
2024/01/16	121.1	265.13	114.3	265.65	265.00	6.8	3,187	0.21%	大買/大賣/
2024/01/15	374.8	261.74	186.9	261.28	265.00	187.9	3,135	5.99%	大買/大賣/鉅額交易
2024/01/12	346	253.58	141.9	253.92	251.50	204.2	3,050	6.69%	大買/大賣/鉅額交易
2024/01/11	188.8	250.98	168	251.01	252.00	20.8	3,000	0.69%	大買/大賣/
2024/01/10	722.2	254.65	359.3	254.14	257.50	362.9	2,971	12.21%	大買/大賣/鉅額交易
2024/01/09	759.1	248.40	454.5	248.28	254.00	304.5	2,809	10.84%	大買/大賣/鉅額交易
2024/01/08	206.4	232.13	49	231.18	231.00	157.4	2,649	5.94%	大買/鉅額交易
2024/01/05	38.1	227.00	57	225.93	225.50	-18.9	2,687	-0.70%
2024/01/04	137.4	231.36	317.3	230.95	231.50	-179.9	2,738	-6.57%	大買/大賣/鉅額交易
2024/01/03	441.4	239.25	140	236.75	239.00	301.4	2,700	11.16%	大買/大賣/鉅額交易
2024/01/02	639.1	229.66	447.6	230.71	234.00	191.5	2,616	7.32%	大買/大賣/鉅額交易
2023/12/29	32.3	217.23	39	217.45	217.50	-6.7	2,431	-0.28%
2023/12/28	132.3	215.20	52.4	215.18	216.00	79.8	2,439	3.27%	大買/
2023/12/27	8	210.75	7.2	211.07	211.00	0.8	2,442	0.03%
2023/12/26	16	207.28	16.2	207.36	209.50	-0.2	2,485	-0.01%
2023/12/25	63.1	208.54	54.4	209.44	207.00	8.7	2,510	0.35%
2023/12/22	6.3	213.25	14	213.25	213.00	-7.7	2,533	-0.31%
2023/12/21	10	210.50	10.4	211.21	212.00	-0.4	2,566	-0.02%
2023/12/20	98	217.90	99.3	218.41	213.50	-1.3	2,573	-0.05%
2023/12/19	50.8	215.30	31.8	215.65	216.00	19	2,551	0.74%
2023/12/18	13.3	214.53	24.4	214.38	214.00	-11.1	2,599	-0.43%
2023/12/15	37.9	216.81	42	217.37	215.50	-4.1	2,650	-0.16%
2023/12/14	158	218.01	148.8	218.97	216.50	9.2	2,692	0.34%	大買/大賣/
2023/12/13	4.1	210.87	4.7	210.59	211.00	-0.6	2,668	-0.02%
2023/12/12	25.2	213.80	24.7	212.82	210.00	0.5	2,817	0.02%
2023/12/11	23.9	209.56	20.7	209.35	209.50	3.2	2,895	0.11%
2023/12/08	16	209.91	15.8	210.00	208.50	0.2	2,904	0.01%
2023/12/07	12.5	207.34	23.7	207.46	206.50	-11.2	2,939	-0.38%
2023/12/06	16	209.09	16.6	210.08	208.50	-0.6	3,000	-0.02%
2023/12/05	35	207.60	44.2	208.05	207.50	-9.2	3,053	-0.30%
2023/12/04	22	213.30	18.8	214.01	211.50	3.2	3,095	0.10%
2023/12/01	21.1	216.50	18.9	217.11	216.00	2.2	3,152	0.07%
2023/11/30	204.5	218.86	23.1	218.09	219.00	181.4	3,267	5.55%	大買/鉅額交易
2023/11/29	16.1	216.10	15.5	216.67	216.00	0.6	3,261	0.02%
2023/11/28	17.2	213.61	20.5	213.68	215.00	-3.3	3,291	-0.10%
2023/11/27	25.1	211.70	34	211.69	208.50	-8.9	3,303	-0.27%
2023/11/24	36.5	215.37	44.6	215.32	214.50	-8.1	3,315	-0.24%
2023/11/22	27.3	225.36	32	225.62	226.00	-4.7	3,324	-0.14%
2023/11/21	23.3	223.91	21	223.83	223.00	2.3	3,345	0.07%
2023/11/20	20.7	223.59	51	222.89	223.00	-30.4	3,361	-0.90%
2023/11/17	226.7	228.38	204.8	228.58	224.50	21.9	3,381	0.65%	大買/大賣/
2023/11/16	32.1	224.92	35.9	225.12	226.00	-3.8	3,327	-0.12%
2023/11/15	40.5	224.99	44.6	224.43	223.50	-4.1	3,324	-0.12%
2023/11/14	123.8	222.20	172.2	222.65	223.00	-48.4	3,341	-1.45%	大買/大賣/
2023/11/13	186.3	225.22	205	225.51	226.50	-18.7	3,348	-0.56%	大買/大賣/
2023/11/10	347.7	217.67	336.5	217.52	218.00	11.2	3,294	0.34%	大買/大賣/
2023/11/09	39.7	214.15	36.2	214.02	214.00	3.5	3,230	0.11%
2023/11/08	103.8	213.44	116	214.03	215.00	-12.3	3,273	-0.37%	大買/大賣/
2023/11/07	82.3	212.74	69.4	212.83	213.50	12.8	3,391	0.38%
2023/11/06	185.5	210.50	171.2	210.81	211.50	14.3	3,438	0.41%	大買/大賣/
2023/11/03	167	202.56	141.5	202.38	203.00	25.5	3,443	0.74%	大買/大賣/
2023/11/02	54.1	193.13	52	193.65	196.50	2.1	3,396	0.06%
2023/11/01	49	185.07	59.4	185.84	186.00	-10.4	3,402	-0.31%
2023/10/31	41	190.89	45.9	192.37	189.00	-4.9	3,417	-0.14%
2023/10/30	21	195.50	27.1	194.46	196.50	-6.1	3,498	-0.17%
2023/10/27	16	193.22	82.8	192.13	192.50	-66.8	3,576	-1.87%
2023/10/26	31	193.66	106	192.58	192.00	-75	3,713	-2.02%	大賣/
2023/10/25	13	199.58	14.7	200.31	198.00	-1.7	3,874	-0.04%
2023/10/24	32.2	196.23	32.8	197.19	198.50	-0.5	3,931	-0.01%
2023/10/23	17	195.09	27.7	194.58	193.50	-10.7	4,031	-0.26%
2023/10/20	46.7	191.40	369.2	191.43	193.50	-322.4	4,176	-7.72%	大賣/鉅額交易
2023/10/19	67	194.30	240.1	194.24	194.00	-173.1	4,201	-4.12%	大賣/鉅額交易
2023/10/18	73.1	200.80	243.8	200.53	201.00	-170.7	4,193	-4.07%	大賣/鉅額交易
2023/10/17	27	207.80	48.5	207.11	207.00	-21.5	4,181	-0.51%
2023/10/16	63	208.05	261.6	207.27	207.00	-198.6	4,288	-4.63%	大賣/鉅額交易
2023/10/13	135	215.67	143	215.50	214.50	-8	4,308	-0.19%	大買/大賣/
2023/10/12	381	209.76	127	208.84	211.50	254	4,323	5.87%	大買/大賣/鉅額交易
2023/10/11	39	200.15	251.3	200.40	198.00	-212.3	4,416	-4.81%	大賣/鉅額交易
2023/10/06	33	206.33	26.3	207.25	205.50	6.7	4,503	0.15%
2023/10/05	21	207.38	15.2	207.47	206.50	5.8	4,529	0.13%
2023/10/04	34	206.06	53.9	205.37	205.50	-19.9	4,558	-0.44%
2023/10/03	32	211.33	26.8	212.49	209.00	5.2	4,556	0.11%
2023/10/02	101	210.95	82.1	211.61	213.00	18.9	4,587	0.41%	大買/
2023/09/28	52	204.75	239.8	204.19	205.00	-187.8	4,594	-4.09%	大賣/鉅額交易
2023/09/27	79	203.02	541.4	203.62	205.50	-462.4	4,638	-9.97%	大賣/鉅額交易
2023/09/26	45	206.46	160.1	205.92	204.50	-115.1	4,749	-2.42%	大賣/鉅額交易
2023/09/25	10	212.35	34	211.56	211.00	-24	4,841	-0.50%
2023/09/22	144	210.67	40	207.93	212.00	104	4,854	2.14%	大買/鉅額交易
2023/09/21	93	206.42	264.6	205.88	207.00	-171.6	4,855	-3.53%	大賣/鉅額交易
2023/09/20	87	216.64	139.7	214.87	212.50	-52.7	4,812	-1.09%	大賣/
2023/09/19	204.1	217.31	113	216.85	216.00	91.1	4,785	1.90%	大買/大賣/
2023/09/18	41	213.45	253	213.15	212.50	-212	4,750	-4.46%	大賣/鉅額交易
2023/09/15	248	220.23	333	219.93	217.50	-85	4,789	-1.77%	大買/大賣/
2023/09/14	528	216.80	145.1	215.39	219.00	382.9	4,687	8.17%	大買/大賣/鉅額交易
2023/09/13	33	208.83	81	208.19	208.50	-48	4,626	-1.04%
2023/09/12	289	210.60	76	210.10	210.00	213	4,745	4.49%	大買/鉅額交易
2023/09/11	115	207.60	291.3	206.19	205.00	-176.3	4,753	-3.71%	大買/大賣/鉅額交易
2023/09/08	89	210.44	140	209.06	214.00	-51	4,732	-1.08%	大賣/
2023/09/07	192	212.64	93	212.09	213.50	99	4,749	2.08%	大買/
2023/09/06	88	209.53	106	209.81	208.50	-18	4,754	-0.38%	大賣/
2023/09/05	540	208.68	203	207.34	210.00	337	4,819	6.99%	大買/大賣/鉅額交易
2023/09/04	158	197.93	34.2	196.24	199.50	123.9	4,793	2.58%	大買/鉅額交易
2023/09/01	42.1	193.07	138	191.93	191.50	-96	4,882	-1.97%	大賣/
2023/08/31	51	196.64	32	196.48	197.00	19	4,881	0.39%
2023/08/30	160	194.95	55	194.53	194.50	105	4,947	2.12%	大買/鉅額交易
2023/08/29	24	190.79	25	190.94	191.00	-1	4,943	-0.02%
2023/08/28	163	196.51	107	195.83	192.00	56	4,945	1.13%	大買/大賣/
2023/08/25	125	194.65	80	195.25	191.00	45	4,953	0.91%	大買/
2023/08/24	55	193.99	43	194.05	193.00	12	5,016	0.24%
2023/08/23	40	191.75	38	191.65	191.00	2	5,105	0.04%
2023/08/22	23.1	196.60	88	194.55	193.00	-64.9	5,308	-1.22%
2023/08/21	50	197.07	50	197.05	196.00	0	5,429	0.00%
2023/08/18	82	199.83	142	199.00	197.00	-60	5,480	-1.09%	大賣/
2023/08/17	105	200.50	102.1	200.00	202.00	3	5,579	0.05%	大買/大賣/
2023/08/16	224	196.38	71	194.30	198.50	153	5,784	2.65%	大買/鉅額交易
2023/08/15	74	193.96	81	193.65	192.00	-7	5,884	-0.12%
2023/08/14	180.3	190.43	243	190.01	189.50	-62.7	5,911	-1.06%	大買/大賣/
2023/08/11	543	200.03	394	199.76	196.50	149	5,957	2.50%	大買/大賣/鉅額交易
2023/08/10	212	188.33	409.7	188.51	187.00	-197.7	5,894	-3.35%	大買/大賣/鉅額交易
2023/08/09	329.1	198.70	222.1	198.78	197.50	107	5,826	1.84%	大買/大賣/鉅額交易
2023/08/08	69	191.18	63.1	191.02	191.00	5.9	5,773	0.10%
2023/08/07	57.1	192.23	38.8	191.68	194.00	18.3	5,764	0.32%
2023/08/04	300	190.81	174.8	190.42	190.50	125.2	5,737	2.18%	大買/大賣/鉅額交易
2023/08/02	219	190.83	231.6	192.05	187.50	-12.6	5,750	-0.22%	大買/大賣/
2023/08/01	327	205.78	288.4	206.17	203.00	38.6	5,673	0.68%	大買/大賣/
2023/07/31	631	212.18	519.5	214.15	205.00	111.5	5,619	1.98%	大買/大賣/鉅額交易
2023/07/28	501	209.02	439	208.77	212.00	62	5,473	1.13%	大買/大賣/
2023/07/27	84	200.67	103.8	199.89	202.00	-19.8	5,305	-0.37%	大賣/
2023/07/26	341	199.93	279.1	200.04	198.50	61.9	5,255	1.18%	大買/大賣/
2023/07/25	474	197.70	304.5	197.76	198.00	169.6	5,153	3.29%	大買/大賣/鉅額交易
2023/07/24	108	188.22	104.6	189.15	186.50	3.4	5,008	0.07%	大買/大賣/
2023/07/21	137	185.85	105.2	185.48	187.50	31.8	4,981	0.64%	大買/大賣/
2023/07/20	108	185.81	120.9	185.95	185.50	-12.9	4,973	-0.26%	大買/大賣/
2023/07/19	322	189.13	245.7	189.27	187.00	76.3	4,947	1.54%	大買/大賣/
2023/07/18	120	182.89	124.9	182.86	182.50	-4.9	4,886	-0.10%	大買/大賣/
2023/07/17	351	189.75	185	188.94	183.00	166	4,872	3.41%	大買/大賣/鉅額交易
2023/07/14	295	184.89	407.2	182.42	186.50	-112.2	4,816	-2.33%	大買/大賣/鉅額交易
2023/07/13	259	178.87	188.1	178.36	178.00	70.9	4,702	1.51%	大買/大賣/
2023/07/12	30	177.78	30.2	177.74	175.00	-0.2	4,646	0.00%
2023/07/11	36	175.60	38.2	176.21	177.00	-2.2	4,729	-0.05%
2023/07/10	8	175.81	34.6	174.36	173.50	-26.6	4,758	-0.56%
2023/07/07	71	176.85	79.4	176.85	174.50	-8.4	4,912	-0.17%
2023/07/06	80	178.35	103.3	178.25	176.50	-23.3	4,912	-0.48%	大賣/
2023/07/05	63	179.02	64.9	179.11	179.50	-1.9	4,885	-0.04%
2023/07/04	232	179.02	279.1	179.24	181.50	-47.1	4,836	-0.97%	大買/大賣/
2023/07/03	223	184.02	165.4	182.89	186.00	57.6	4,712	1.22%	大買/大賣/
2023/06/30	37	172.30	77	172.47	173.50	-40	4,621	-0.87%
2023/06/29	28	170.55	28	170.64	171.00	0	4,621	0.00%
2023/06/28	30	170.38	30	169.88	167.50	0	4,644	0.00%
2023/06/27	134	171.57	13	171.88	169.50	121	4,723	2.56%	大買/鉅額交易
2023/06/26	27.1	173.70	20	173.48	172.50	7.1	4,762	0.15%
2023/06/21	121	175.19	96	175.24	175.50	25	4,897	0.51%	大買/
2023/06/20	74	172.66	30	171.97	173.00	44	5,389	0.82%
2023/06/19	9	169.44	8	169.88	170.50	1	5,648	0.02%
2023/06/16	236	175.40	162	176.30	169.50	74	5,760	1.28%	大買/大賣/
2023/06/15	42	174.43	55.1	174.45	172.50	-13.1	5,629	-0.23%
2023/06/14	48	172.84	48	172.97	171.00	0	5,576	0.00%
2023/06/13	89	172.69	90.4	172.50	171.50	-1.4	5,539	-0.02%
2023/06/12	76	169.26	87.2	170.10	169.00	-11.2	5,470	-0.20%
2023/06/09	320.4	167.76	310	167.45	169.50	10.4	5,411	0.19%	大買/大賣/
2023/06/08	128	172.36	119	172.83	170.00	9	5,290	0.17%	大買/大賣/
2023/06/07	89.6	173.26	77.2	173.92	177.00	12.4	5,236	0.24%
2023/06/06	60	164.82	59	164.93	165.00	1	5,157	0.02%
2023/06/05	124	168.29	125	168.24	168.00	-1	5,138	-0.02%	大買/大賣/
2023/06/02	17	163.35	18	164.25	164.00	-1	5,058	-0.02%
2023/06/01	31.1	163.32	32	163.63	163.50	-0.9	5,050	-0.02%
2023/05/31	111.1	165.04	101	166.14	163.00	10.1	5,042	0.20%	大買/大賣/
2023/05/30	82.2	164.67	112	165.46	167.00	-29.9	4,973	-0.60%	大賣/
2023/05/29	163	164.95	221	164.67	162.50	-58	4,880	-1.19%	大買/大賣/
2023/05/26	380.1	163.84	383.4	164.78	163.00	-3.3	4,792	-0.07%	大買/大賣/
2023/05/25	180	157.88	162	158.67	159.50	18	4,585	0.39%	大買/大賣/
2023/05/24	77	154.99	107	155.10	155.50	-30	4,474	-0.67%	大賣/
2023/05/23	227.6	152.64	227	152.70	154.50	0.6	4,413	0.01%	大買/大賣/
2023/05/22	603	152.04	422	152.27	147.00	181	4,268	4.24%	大買/大賣/鉅額交易
2023/05/19	159	146.20	138	146.28	147.00	21	3,996	0.53%	大買/大賣/
2023/05/18	59	141.53	56	142.04	142.00	3	3,851	0.08%
2023/05/17	58	142.40	57	142.89	141.00	1	3,785	0.03%
2023/05/16	72	139.09	53	139.02	142.00	19	3,684	0.52%
2023/05/15	7	135.00	6	135.25	134.50	1	3,589	0.03%
2023/05/12	42	135.54	44	136.13	136.00	-2	3,609	-0.06%
2023/05/11	13	133.81	14.7	134.34	133.50	-1.7	3,594	-0.05%
2023/05/10	7	134.64	7.1	135.36	134.50	-0.1	3,688	0.00%
2023/05/09	22	136.52	25	136.66	136.00	-3	3,739	-0.08%
2023/05/08	85	135.46	28.1	135.86	134.50	56.9	3,751	1.52%
2023/05/05	23	133.76	12	133.75	134.50	11	3,757	0.29%
2023/05/04	6	130.25	6	129.92	130.50	0	3,765	0.00%
2023/05/03	6	130.58	7	130.50	131.00	-1	3,789	-0.03%
2023/05/02	11	130.55	9	130.17	131.50	2	3,830	0.05%
2023/04/28	14	128.21	12	128.42	128.50	2	3,866	0.05%
2023/04/27	48	125.45	58.5	124.49	126.50	-10.5	3,862	-0.27%
2023/04/26	31	125.68	23	125.17	126.50	8	3,850	0.21%
2023/04/25	28	126.29	28.6	126.63	124.00	-0.6	3,835	-0.02%
2023/04/24	15	129.63	14.2	129.64	129.50	0.8	3,798	0.02%
2023/04/21	50	131.41	60	131.74	128.50	-10	3,808	-0.26%
2023/04/20	27	137.26	33	138.05	135.00	-6	3,883	-0.15%
2023/04/19	24	137.29	26	138.31	138.00	-2	3,863	-0.05%
2023/04/18	35	140.17	34	140.66	138.00	1	3,838	0.03%
2023/04/17	48.3	141.55	47	141.81	142.50	1.3	3,803	0.03%
2023/04/14	17	140.62	20	142.13	140.00	-3	3,739	-0.08%
2023/04/13	6	138.75	14.2	139.32	136.50	-8.2	3,639	-0.23%
2023/04/12	111	141.43	15.2	140.18	141.50	95.8	3,592	2.67%	大買/
2023/04/11	20	136.83	3	134.83	135.50	17	3,426	0.50%
2023/04/10	8	133.44	7.8	134.00	133.00	0.2	3,410	0.01%
2023/04/07	19	134.32	23	134.66	134.50	-4	3,429	-0.12%
2023/04/06	26	131.87	26.5	132.05	132.00	-0.5	3,418	-0.02%
2023/03/31	21	135.31	24.6	135.78	135.00	-3.6	3,427	-0.11%
2023/03/30	22	136.02	23	135.98	137.00	-1	3,412	-0.03%
2023/03/29	72.3	136.18	74.7	136.36	134.50	-2.4	3,425	-0.07%
2023/03/28	130	136.11	116.4	136.63	136.00	13.6	3,412	0.40%	大買/大賣/
2023/03/27	103	142.95	104.1	142.86	143.00	-1.1	3,333	-0.03%	大買/大賣/
2023/03/24	102	143.21	110	143.55	146.00	-8	3,268	-0.24%	大買/大賣/
2023/03/23	155.3	146.68	125	146.56	144.00	30.3	3,118	0.97%	大買/大賣/
2023/03/22	173	138.31	175.8	139.18	143.00	-2.8	2,602	-0.11%	大買/大賣/
2023/03/21	14.1	124.88	37	125.30	130.00	-22.9	2,330	-0.98%
2023/03/20	5.3	120.23	5.2	120.43	119.50	0	2,253	0.00%
2023/03/17	6	118.50	5.3	118.36	118.00	0.7	2,358	0.03%
2023/03/16	11	118.36	8.4	118.45	117.50	2.6	2,409	0.11%
2023/03/15	7	120.71	7	120.57	119.00	0	2,473	0.00%
2023/03/14	7	118.93	6.7	119.01	119.50	0.3	2,520	0.01%
2023/03/13	10	118.70	9.3	118.97	121.00	0.8	2,563	0.03%
2023/03/10	20	120.60	16.4	121.25	120.00	3.6	2,660	0.14%
2023/03/09	26	125.21	14.2	126.01	124.00	11.9	2,908	0.41%
2023/03/08	7	124.64	3	125.50	126.50	4	3,030	0.13%
2023/03/07	4	124.50	5	124.50	124.50	-1	3,050	-0.03%
2023/03/06	15	121.77	13	121.81	122.50	2	3,104	0.06%
2023/03/03	15	121.73	95	121.72	121.00	-80	3,226	-2.48%
2023/03/02	3	123.17	113	123.51	122.50	-110	3,233	-3.40%	大賣/鉅額交易
2023/03/01	4	124.25	4	124.38	125.00	0	3,266	0.00%
2023/02/24	32	125.05	9	126.50	123.50	23	3,335	0.69%
2023/02/23	15	125.67	2.1	125.79	125.50	12.9	3,438	0.37%
2023/02/22	32	120.31	222.4	120.32	120.50	-190.4	3,456	-5.51%	大賣/鉅額交易
2023/02/21	12	125.08	9	123.89	125.00	3	3,537	0.08%
2023/02/20	2	123.75	5	123.50	123.50	-3	3,672	-0.08%
2023/02/16	3	121.67	3.4	121.35	122.50	-0.4	3,709	-0.01%
2023/02/15	3	119.00	5.2	119.99	119.50	-2.2	3,742	-0.06%
2023/02/14	9	122.72	9	122.89	121.00	0	3,751	0.00%
2023/02/13	8	120.88	8.2	120.72	120.50	-0.2	3,767	0.00%
2023/02/10	12	121.54	12.1	122.01	120.50	-0.1	3,816	0.00%
2023/02/09	9	125.72	26	125.33	124.50	-17	3,799	-0.45%
2023/02/08	81	126.90	54	126.71	126.00	27	3,780	0.71%
2023/02/07	52	122.88	8.4	122.70	123.00	43.6	3,673	1.19%
2023/02/06	6	118.25	139	118.50	118.50	-133	3,613	-3.68%	大賣/鉅額交易
2023/02/03	8	125.31	8	124.75	124.50	0	3,545	0.00%
2023/02/02	3	126.33	12	124.33	124.50	-9	3,525	-0.26%
2023/02/01	4	124.63	6	125.25	124.50	-2	3,484	-0.06%
2023/01/31	20	124.33	5	123.80	124.00	15	3,459	0.43%
2023/01/30	11	120.05	17	119.88	120.50	-6	3,408	-0.18%
2023/01/17	1	115.00	9	116.56	116.50	-8	3,355	-0.24%
2023/01/16	0	0.00	162	113.23	113.00	-162	3,344	-4.84%	大賣/鉅額交易
2023/01/13	0	0.00	1	113.50	114.00	-1	3,335	-0.03%
2023/01/12	1	114.50	0.2	115.00	113.50	0.8	3,322	0.03%
2023/01/11	0	0.00	3.3	114.05	114.00	-3.3	3,316	-0.10%
2023/01/10	35	118.40	11	118.91	116.50	24	3,292	0.73%
2023/01/09	7	118.64	2	118.25	117.50	5	3,162	0.16%
2023/01/06	4	117.00	1	118.00	118.50	3	3,148	0.10%
2023/01/05	0	0.00	23	116.33	117.50	-23	3,147	-0.73%
2023/01/04	3	117.83	9.1	116.94	118.00	-6.1	3,118	-0.19%
2023/01/03	4	116.13	6	114.83	118.00	-2	3,101	-0.07%
2022/12/30	5	113.00	3.7	113.50	112.50	1.3	3,066	0.04%
2022/12/29	6	114.50	9	114.06	115.00	-3	3,042	-0.10%
2022/12/28	8	116.06	9	119.06	115.00	-1	3,029	-0.03%
2022/12/27	51	117.84	12	118.00	119.00	39	2,989	1.30%
2022/12/26	10	113.25	6.8	112.29	114.00	3.2	2,941	0.11%
2022/12/23	12	110.17	21.1	110.88	111.50	-9.1	2,924	-0.31%
2022/12/22	1	116.00	2	115.50	115.50	-1	2,884	-0.03%
2022/12/21	5	113.00	4.3	113.30	113.00	0.7	2,874	0.02%
2022/12/20	212	116.75	24	115.79	113.00	188	2,840	6.62%	大買/鉅額交易
2022/12/19	16	118.84	1	116.00	118.00	15	2,819	0.53%
2022/12/16	3	117.50	2	116.50	117.00	1	2,798	0.04%
2022/12/15	5	118.40	1	118.50	118.50	4	2,786	0.14%
2022/12/14	12	117.46	11	117.64	118.50	1	2,771	0.04%
2022/12/13	41	115.94	13.1	116.12	117.00	27.9	2,713	1.03%
2022/12/12	354	115.99	90	116.21	118.00	264	2,675	9.87%	大買/鉅額交易
2022/12/09	252	117.26	493	116.72	116.50	-241	2,615	-9.22%	大買/大賣/鉅額交易
2022/12/08	37.1	126.92	25	127.90	129.00	12.1	2,511	0.48%
2022/12/07	26	124.65	18	125.58	125.50	8	2,460	0.33%
2022/12/06	20	131.13	16	131.31	130.00	4	2,392	0.17%
2022/12/05	8	130.06	56	130.19	130.50	-48	2,338	-2.05%
2022/12/02	84	129.27	60.1	129.04	129.50	23.9	2,288	1.04%
2022/12/01	322.9	126.89	280.6	127.52	126.50	42.3	2,176	1.94%	大買/大賣/
2022/11/30	33	114.59	42	114.94	119.50	-9	1,891	-0.48%
2022/11/29	29	110.34	28	108.20	109.50	1	1,721	0.06%
2022/11/28	6	112.00	15	111.80	111.00	-9	1,690	-0.53%
2022/11/25	28	113.27	56	112.13	112.50	-28	1,628	-1.72%
2022/11/24	2	108.00	4	107.38	109.00	-2	1,512	-0.13%
2022/11/23	5	108.40	13	108.19	109.00	-8	1,491	-0.54%
2022/11/22	23	108.50	30	108.23	108.50	-7	1,453	-0.48%
2022/11/21	72	108.31	21	108.57	107.50	51	1,380	3.70%
2022/11/18	7	104.43	8	104.19	103.00	-1	1,243	-0.08%
2022/11/17	23	104.09	33	103.92	105.00	-10	1,191	-0.84%
2022/11/16	39	99.64	26	99.14	102.50	13	1,066	1.22%
2022/11/15	12	96.04	1	94.80	95.00	11	911	1.21%
2022/11/14	4	94.40	71	94.58	94.40	-67	899	-7.45%
2022/11/11	26	94.35	13.3	94.54	93.50	12.8	880	1.45%
2022/11/10	2.4	94.17	20	93.38	94.00	-17.6	853	-2.06%
2022/11/09	35.1	94.52	30	93.58	93.80	5.1	840	0.61%
2022/11/08	44	94.51	20	94.14	93.50	24	823	2.92%
2022/11/07	9	91.79	10	92.46	90.90	-1	783	-0.13%
2022/11/04	41	89.10	17	88.61	89.90	24	820	2.93%
2022/11/01	0	0.00	11	86.60	86.50	-11	814	-1.35%
2022/10/31	2	84.10	2	83.65	84.70	0	813	0.00%
2022/10/28	1	81.10	2	81.45	81.30	-1	812	-0.12%
2022/10/27	1	82.30	6	82.00	83.40	-5	826	-0.61%
2022/10/26	7	80.03	3	80.30	80.20	4	828	0.48%
2022/10/25	0	0.00	0.2	80.90	80.20	-0.2	833	-0.02%
2022/10/24	2	82.25	2	82.00	81.60	0	845	0.00%
2022/10/21	16	81.20	6	81.77	80.00	10	845	1.18%
2022/10/20	4	80.53	2.9	80.68	81.00	1.1	854	0.13%
2022/10/19	2	83.10	1.3	82.78	81.70	0.7	863	0.08%
2022/10/18	5	82.06	3.2	81.51	82.00	1.8	868	0.21%
2022/10/17	5	79.16	3.7	79.10	81.30	1.3	884	0.14%
2022/10/14	4	81.05	4.4	80.83	81.60	-0.4	895	-0.05%
2022/10/13	11	78.48	8.4	79.11	77.60	2.6	907	0.29%
2022/10/12	3	81.40	2.5	81.88	81.20	0.5	905	0.06%
2022/10/11	2	82.20	2.6	82.47	81.70	-0.6	921	-0.07%
2022/10/07	12	86.00	1.2	86.02	85.70	10.8	939	1.15%
2022/10/05	0.4	86.50	2	86.85	85.40	-1.6	973	-0.17%
2022/10/04	1	84.80	0	0.00	85.20	1	977	0.10%
2022/10/03	0	82.90	0	0.00	83.40	0	977	0.00%
2022/09/30	8	80.03	7.5	80.04	82.70	0.5	996	0.05%
2022/09/29	1.1	81.71	1.2	81.59	80.90	-0.1	1,000	-0.01%
2022/09/28	4	81.85	5.5	81.81	80.00	-1.5	1,007	-0.15%
2022/09/27	3	83.73	1.8	83.55	85.30	1.2	1,006	0.12%
2022/09/26	3	85.17	6.2	86.92	84.20	-3.2	1,014	-0.31%
2022/09/23	2	90.30	30.8	90.94	90.00	-28.8	1,035	-2.78%
2022/09/22	0	91.58	5.2	90.28	92.20	-5.2	1,049	-0.49%
2022/09/21	10	91.90	0.2	92.12	91.90	9.8	1,054	0.93%
2022/09/20	0	92.50	0	92.90	93.00	0	1,064	0.00%
2022/09/19	1	91.70	1	91.90	91.80	0	1,078	0.00%
2022/09/16	1	94.20	2	94.00	93.10	-1	1,088	-0.09%
2022/09/15	35	94.95	2.4	95.12	93.40	32.6	1,117	2.92%
2022/09/14	1	92.90	0	0.00	93.80	1	1,148	0.09%
2022/09/08	1	88.50	0.9	88.80	89.80	0.1	1,196	0.01%
2022/09/07	0.1	88.75	1.5	87.67	88.50	-1.4	1,205	-0.12%
2022/09/06	3	89.00	9.5	89.36	89.10	-6.5	1,211	-0.54%
2022/09/05	2	93.48	67.8	92.00	91.10	-65.8	1,231	-5.34%
2022/09/02	6	95.38	9	96.07	94.50	-3	1,231	-0.24%
2022/09/01	52	95.91	5	96.02	95.80	47	1,249	3.76%
2022/08/31	28	97.41	1.1	96.88	97.30	26.9	1,269	2.12%
2022/08/30	12	92.44	11.7	93.18	93.30	0.3	1,293	0.02%
2022/08/29	2	93.50	1.4	93.28	93.30	0.6	1,287	0.04%
2022/08/26	1	97.90	10	97.56	96.60	-9	1,292	-0.70%
2022/08/24	4	95.10	2.1	95.34	94.80	1.9	1,313	0.15%
2022/08/23	5	95.20	1.3	95.23	95.30	3.7	1,322	0.28%
2022/08/22	0	0.00	7.2	96.98	96.20	-7.2	1,346	-0.53%
2022/08/19	0	0.00	4	98.53	97.90	-4	1,381	-0.29%
2022/08/18	2	96.35	3.2	96.02	97.00	-1.2	1,401	-0.09%
2022/08/17	3	95.53	46.4	95.95	95.50	-43.4	1,405	-3.09%
2022/08/15	1	97.60	3	97.43	98.00	-2	1,402	-0.14%
2022/08/12	15.1	97.16	3	96.03	96.30	12.1	1,397	0.87%
2022/08/11	20	97.42	9.8	97.62	94.30	10.2	1,399	0.73%
2022/08/10	1	93.20	0.3	92.66	93.50	0.7	1,371	0.05%
2022/08/09	2	92.50	1.8	93.44	93.10	0.2	1,400	0.01%
2022/08/08	2	93.35	3	92.83	93.60	-1	1,449	-0.07%
2022/08/05	0.2	91.30	0	0.00	92.10	0.2	1,584	0.01%
2022/08/04	4.1	88.44	6	88.67	90.20	-1.9	1,694	-0.11%
2022/08/03	8	89.31	5	89.74	87.90	3	1,692	0.17%
2022/08/02	14	90.94	4.2	90.19	91.50	9.8	1,688	0.58%
2022/08/01	0	91.35	24	91.15	92.00	-24	1,695	-1.42%
2022/07/29	46	92.11	2.1	91.79	91.50	43.9	1,707	2.57%
2022/07/28	14	91.13	2	91.10	90.60	12	1,718	0.70%
2022/07/27	11	89.95	1	88.00	90.30	10	1,716	0.58%
2022/07/26	30	89.32	2	89.20	88.80	28	1,710	1.64%
2022/07/25	3.1	90.97	4	90.55	90.80	-0.9	1,700	-0.06%
2022/07/22	12	89.25	12	90.73	90.80	0	1,691	0.00%
2022/07/21	1	88.40	1	88.70	89.00	0	1,681	0.00%
2022/07/20	2.1	86.58	9	86.86	87.00	-6.9	1,667	-0.42%
2022/07/19	1	84.30	4	84.30	84.60	-3	1,652	-0.18%
2022/07/18	11.2	83.23	37	83.18	83.70	-25.8	1,649	-1.57%
2022/07/15	9.2	82.06	5.1	80.28	81.90	4.2	1,632	0.26%
2022/07/14	27	76.86	17.2	77.27	78.50	9.8	1,615	0.60%
2022/07/13	2	78.80	1.9	79.01	79.60	0.1	1,603	0.00%
2022/07/12	11	77.90	5.6	78.16	77.30	5.4	1,586	0.34%
2022/07/11	16	80.85	7	82.11	80.80	9	1,593	0.56%
2022/07/08	11.6	81.98	13	82.22	82.20	-1.4	1,600	-0.09%
2022/07/07	14.3	76.82	1.5	76.93	79.00	12.8	1,579	0.81%
2022/07/06	10	78.12	9.9	78.50	77.00	0.1	1,571	0.01%
2022/07/05	3	78.80	4	78.54	80.60	-1	1,572	-0.06%
2022/07/04	12	78.27	12	78.54	77.50	0	1,577	0.00%
2022/07/01	23	81.97	18.8	82.32	78.90	4.2	1,562	0.27%
2022/06/30	14	85.86	12.6	86.23	85.10	1.4	1,522	0.09%
2022/06/29	3	88.93	3	89.07	89.10	0	1,503	0.00%
2022/06/28	3	90.70	21.5	90.22	90.50	-18.5	1,501	-1.23%
2022/06/27	2	91.75	0.1	91.01	91.90	1.9	1,496	0.13%
2022/06/24	5	88.50	5.3	88.65	88.20	-0.3	1,486	-0.02%
2022/06/23	18	87.53	13.1	87.83	87.00	4.9	1,477	0.33%
2022/06/22	42	88.99	20.1	89.76	88.90	21.9	1,445	1.52%
2022/06/21	1	93.40	3.5	93.80	94.30	-2.5	1,402	-0.18%
2022/06/20	9	94.51	15.9	96.33	92.80	-6.9	1,391	-0.50%
2022/06/17	12	99.45	9.8	99.30	99.90	2.2	1,357	0.16%
2022/06/16	3.2	102.61	6.6	104.53	100.50	-3.4	1,334	-0.25%
2022/06/15	11.2	103.83	21	104.36	103.50	-9.8	1,324	-0.74%
2022/06/14	7.3	104.00	19	102.61	105.00	-11.7	1,320	-0.88%
2022/06/13	4	99.73	4	99.77	100.00	0	1,289	0.00%
2022/06/10	7	102.93	13.1	102.31	102.00	-6.1	1,275	-0.48%
2022/06/09	7.4	106.11	72.6	105.56	106.00	-65.2	1,243	-5.25%
2022/06/08	131.6	107.29	3	106.33	107.50	128.6	1,217	10.56%	大買/鉅額交易
2022/06/07	1	104.50	0	0.00	105.00	1	1,176	0.09%
2022/06/06	1	104.50	0.1	104.42	104.50	0.9	1,171	0.08%
2022/06/02	1.1	103.55	1	104.00	103.00	0.1	1,184	0.01%
2022/06/01	15.5	105.09	23	105.13	105.00	-7.5	1,185	-0.64%
2022/05/31	1	105.00	13.1	105.16	105.50	-12.1	1,165	-1.04%
2022/05/30	2	105.25	27.1	104.39	106.00	-25.1	1,153	-2.17%
2022/05/27	12	104.00	8.6	103.65	104.00	3.4	1,130	0.30%
2022/05/26	1.2	102.82	15.2	102.48	103.00	-14	1,096	-1.28%
2022/05/25	1	99.60	4.1	100.10	100.50	-3.1	1,065	-0.29%
2022/05/24	3.5	99.23	4.8	100.18	98.20	-1.3	1,066	-0.12%
2022/05/23	4.1	100.86	20	100.34	100.50	-15.9	1,057	-1.51%
2022/05/20	3.8	101.03	11	101.32	101.00	-7.3	1,053	-0.69%
2022/05/19	28.1	99.78	17	100.35	101.50	11.1	1,042	1.06%
2022/05/18	25.9	100.22	27	99.99	100.50	-1.1	1,026	-0.11%
2022/05/17	3	97.57	2.6	97.52	98.10	0.4	1,001	0.04%
2022/05/16	10.3	99.90	12.9	100.06	97.60	-2.6	975	-0.27%
2022/05/13	45.5	101.92	40.2	101.34	101.50	5.3	923	0.58%
2022/05/12	30.8	100.76	37	99.48	99.90	-6.2	783	-0.79%
2022/05/11	5.1	93.89	1.3	94.62	93.50	3.8	682	0.55%
2022/05/10	2.6	92.73	1.2	92.30	93.30	1.4	676	0.20%
2022/05/09	11	91.11	6	91.64	90.10	5	673	0.74%
2022/05/06	7	93.59	5.4	94.09	93.70	1.6	664	0.25%
2022/05/05	5.3	93.45	4.8	93.90	94.90	0.6	653	0.09%
2022/05/04	3	89.33	3	89.99	89.40	0	644	0.00%
2022/05/03	4	89.33	9.2	89.90	89.90	-5.2	656	-0.79%
2022/04/29	2.5	90.71	8.4	91.32	90.20	-5.9	680	-0.87%
2022/04/28	2.7	89.84	6.6	89.66	89.50	-4	706	-0.56%
2022/04/27	4.6	87.60	4.5	87.78	87.50	0.1	766	0.01%
2022/04/26	2	90.00	7.5	90.36	89.90	-5.5	814	-0.68%
2022/04/25	3.1	90.31	2.3	90.61	90.10	0.8	892	0.09%
2022/04/22	6	93.45	7.1	94.07	93.60	-1.1	1,073	-0.10%
2022/04/21	1	96.60	6	96.08	96.20	-5	1,274	-0.39%
2022/04/20	0	95.50	0	96.20	95.70	0	1,407	0.00%
2022/04/19	3.1	93.69	2	94.05	94.20	1.1	1,435	0.08%
2022/04/18	2.1	91.50	2.4	91.46	91.80	-0.3	1,492	-0.02%
2022/04/15	28	91.19	8	91.68	91.10	20	1,529	1.31%
2022/04/14	10	94.42	28.7	94.97	94.10	-18.7	1,545	-1.21%
2022/04/13	1	96.30	0.9	96.55	96.50	0.1	1,550	0.01%
2022/04/12	1	94.80	0.9	95.34	95.20	0.1	1,576	0.01%
2022/04/11	1	96.80	1.5	97.11	95.60	-0.5	1,633	-0.03%
2022/04/08	13	97.65	11	98.18	98.30	2	1,629	0.12%
2022/04/07	4	99.90	1.5	101.02	99.00	2.5	1,628	0.15%
2022/04/06	1	102.00	2.5	101.56	102.00	-1.5	1,631	-0.09%
2022/04/01	2.3	102.44	1	102.49	102.00	1.3	1,645	0.08%
2022/03/31	0.5	104.00	1.1	103.83	102.00	-0.6	1,677	-0.03%
2022/03/30	0	104.50	0	0.00	104.50	0	1,679	0.00%
2022/03/29	0	0.00	1	103.00	103.50	-1	1,695	-0.06%
2022/03/28	1	102.00	1.2	102.33	102.50	-0.2	1,729	-0.01%
2022/03/25	0	0.00	0	105.28	104.00	0	1,742	0.00%
2022/03/24	0.2	104.50	1	103.50	105.00	-0.8	1,749	-0.05%
2022/03/23	0.6	105.00	1.2	105.43	104.00	-0.5	1,786	-0.03%
2022/03/22	0	0.00	0.1	105.00	105.00	-0.1	1,831	-0.01%
2022/03/18	4.1	103.14	31	102.63	104.00	-26.9	1,846	-1.46%
2022/03/17	1.3	101.53	0	101.50	102.50	1.3	1,847	0.07%
2022/03/16	0	0.00	3.1	98.76	97.90	-3.1	1,847	-0.17%
2022/03/15	1	98.00	2.6	99.07	97.70	-1.6	1,871	-0.08%
2022/03/14	1	102.00	1.3	102.59	100.50	-0.3	1,886	-0.02%
2022/03/11	0.1	102.00	1	101.00	101.00	-0.9	1,898	-0.05%
2022/03/10	2	100.46	0	103.30	102.00	2	1,901	0.10%
2022/03/09	2	98.50	2.1	98.65	98.50	-0.1	1,910	-0.01%
2022/03/08	8.1	98.76	116	99.63	96.80	-107.9	1,923	-5.61%	大賣/鉅額交易
2022/03/07	3	102.00	10.8	102.15	101.00	-7.8	1,918	-0.41%
2022/03/04	3	107.00	1.3	106.73	106.00	1.7	1,923	0.09%
2022/03/03	0	107.00	0.3	109.00	107.50	-0.3	1,946	-0.02%
2022/03/02	4.3	106.58	4.7	106.01	107.00	-0.4	1,978	-0.02%
2022/03/01	1	107.50	2.7	106.70	107.50	-1.7	1,999	-0.09%
2022/02/25	1.7	105.75	4.2	105.33	106.00	-2.5	2,010	-0.12%
2022/02/24	3	107.33	6.4	107.14	105.50	-3.4	2,027	-0.17%
2022/02/23	1	109.00	3.6	108.35	109.00	-2.6	2,034	-0.13%
2022/02/22	2	107.50	2.3	107.62	107.50	-0.3	2,065	-0.01%
2022/02/21	0	0.00	0.6	110.38	109.50	-0.6	2,114	-0.03%
2022/02/18	1	110.50	0	109.50	110.00	1	2,142	0.05%
2022/02/17	3	109.67	2.4	110.41	109.00	0.6	2,164	0.03%
2022/02/16	0	0.00	0.6	112.46	111.00	-0.6	2,217	-0.03%
2022/02/15	0	0.00	0	112.00	109.50	0	2,252	0.00%
2022/02/14	5	111.00	4.4	111.51	110.50	0.6	2,272	0.02%
2022/02/11	3.1	112.55	3.4	113.59	114.00	-0.3	2,278	-0.01%
2022/02/10	7	112.00	6	111.50	112.00	1	2,287	0.05%
2022/02/09	14	113.00	14.2	111.55	113.00	-0.2	2,312	-0.01%
2022/02/08	1	111.00	0.8	111.43	111.00	0.2	2,389	0.01%
2022/02/07	0.2	108.50	8.1	108.01	109.00	-7.8	2,445	-0.32%
2022/01/26	1	106.50	0.3	107.15	106.50	0.7	2,500	0.03%
2022/01/25	1	107.50	15.7	107.04	106.50	-14.7	2,581	-0.57%
2022/01/24	30	108.75	17.5	107.85	110.00	12.5	2,691	0.47%
2022/01/21	25	111.32	9.1	110.24	110.50	15.9	2,778	0.57%
2022/01/20	42	112.08	54.7	112.13	112.00	-12.7	2,876	-0.44%
2022/01/19	11	115.91	60.4	115.60	115.00	-49.4	2,869	-1.72%
2022/01/18	7	119.43	131.2	120.36	119.00	-124.2	2,989	-4.15%	大賣/鉅額交易
2022/01/17	226.3	122.68	103	121.97	121.50	123.3	2,950	4.18%	大買/大賣/鉅額交易
2022/01/14	176.7	120.39	74.4	119.47	118.50	102.3	2,820	3.63%	大買/鉅額交易
2022/01/13	104.7	118.82	40.8	117.36	119.50	63.9	2,709	2.36%	大買/
2022/01/12	59.8	117.74	2.8	116.58	115.00	57	2,744	2.08%
2022/01/11	59.5	118.44	10	117.20	114.50	49.5	2,802	1.77%
2022/01/10	3.1	115.10	1.8	114.81	116.50	1.3	2,759	0.05%
2022/01/07	11	110.09	10.5	110.93	111.00	0.5	2,746	0.02%
2022/01/06	13	113.69	18	113.63	113.00	-5	2,743	-0.18%
2022/01/05	3	115.67	123.4	115.78	115.50	-120.4	2,757	-4.37%	大賣/鉅額交易
2022/01/04	158	120.22	12.7	119.20	118.50	145.3	2,782	5.22%	大買/鉅額交易
2022/01/03	1	117.00	0.3	117.00	116.50	0.8	2,759	0.03%
2021/12/30	0	0.00	1	117.00	116.50	-1	2,793	-0.04%
2021/12/29	1	115.50	1	115.50	115.50	0	2,807	0.00%
2021/12/28	2	116.51	8.8	116.08	115.50	-6.8	2,874	-0.24%
2021/12/27	1.2	117.82	3	116.83	116.50	-1.8	2,980	-0.06%
2021/12/24	0	0.00	3	115.50	115.00	-3	2,989	-0.10%
2021/12/23	8	117.19	28.5	116.89	116.00	-20.5	3,089	-0.66%
2021/12/22	64	117.27	1	117.01	117.00	63	3,118	2.02%
2021/12/21	3.1	116.31	3.7	115.50	114.50	-0.6	3,111	-0.02%
2021/12/20	7	114.36	6.3	114.74	114.50	0.7	3,123	0.02%
2021/12/17	5	114.72	8.5	114.90	115.50	-3.5	3,173	-0.11%
2021/12/16	15	114.80	2	114.25	115.00	13	3,226	0.40%
2021/12/15	0	0.00	7	109.57	111.50	-7	3,269	-0.21%
2021/12/14	9	108.72	21.9	108.99	108.00	-12.9	3,479	-0.37%
2021/12/13	1	110.50	17.3	110.54	111.00	-16.3	3,592	-0.45%
2021/12/10	3	111.00	24.8	110.75	111.00	-21.8	3,699	-0.59%
2021/12/09	4	111.50	19.9	111.60	111.00	-15.9	3,790	-0.42%
2021/12/08	1	112.50	21.8	112.96	114.50	-20.8	3,794	-0.55%
2021/12/07	5	111.20	4.9	111.71	110.50	0.1	3,811	0.00%
2021/12/06	2.1	111.52	2.5	112.03	112.00	-0.5	3,861	-0.01%
2021/12/03	10	113.15	9.2	112.79	113.00	0.8	3,931	0.02%
2021/12/02	6	109.67	6.2	110.01	109.00	-0.2	3,986	-0.01%
2021/12/01	4.1	110.75	11.9	108.72	112.00	-7.9	4,045	-0.19%
2021/11/30	4	112.25	24.2	111.39	111.00	-20.2	4,118	-0.49%
2021/11/29	4	110.25	12.6	107.94	111.50	-8.6	4,267	-0.20%
2021/11/26	9	111.22	7.8	112.65	110.50	1.2	4,364	0.03%
2021/11/25	15	115.40	15	116.20	115.00	0	4,481	0.00%
2021/11/24	9	116.28	10.5	116.14	116.00	-1.5	4,646	-0.03%
2021/11/23	9	117.67	22.2	118.02	116.50	-13.2	4,773	-0.28%
2021/11/22	16	120.38	3.1	119.21	119.50	12.9	5,098	0.25%
2021/11/19	13.1	117.47	13.1	118.02	117.50	-0.1	5,223	0.00%
2021/11/18	22.5	119.68	28.2	120.27	118.50	-5.7	5,434	-0.10%
2021/11/17	6.5	119.96	7.6	120.67	121.00	-1.1	5,565	-0.02%
2021/11/16	16	121.25	16.2	120.53	120.00	-0.2	6,052	0.00%
2021/11/15	16.2	122.65	17	121.65	123.50	-0.8	6,597	-0.01%
2021/11/12	29	116.33	30.4	116.97	115.00	-1.4	6,774	-0.02%
2021/11/11	7	120.00	16.1	120.44	119.00	-9.1	6,835	-0.13%
2021/11/10	5	122.50	4.3	122.48	122.50	0.7	6,912	0.01%
2021/11/09	2.6	122.00	2.5	122.40	121.00	0.2	7,044	0.00%
2021/11/08	18	121.53	18.1	122.32	121.50	-0.1	7,156	0.00%
2021/11/05	31	127.68	30.3	128.30	125.00	0.7	7,227	0.01%
2021/11/04	16.6	125.92	6	125.34	127.50	10.5	7,276	0.14%
2021/11/03	11.9	123.53	18	122.37	124.00	-6.1	7,331	-0.08%
2021/11/02	35	123.27	334.6	124.18	121.00	-299.6	7,415	-4.04%	大賣/鉅額交易
2021/11/01	193	129.80	83.5	128.89	128.50	109.5	7,473	1.47%	大買/鉅額交易
2021/10/29	297.8	127.97	99.1	128.14	128.00	198.8	7,451	2.67%	大買/鉅額交易
2021/10/28	122.3	126.49	126.2	125.87	127.00	-3.9	7,657	-0.05%	大買/大賣/
2021/10/27	52	122.42	68.1	122.24	123.50	-16.1	8,018	-0.20%
2021/10/26	193.9	123.83	159.7	123.47	121.50	34.2	8,164	0.42%	大買/大賣/
2021/10/25	23.5	119.87	22.6	118.00	119.50	0.9	8,196	0.01%
2021/10/22	31	118.20	32.5	118.27	119.00	-1.5	8,280	-0.02%
2021/10/21	204.9	123.25	199.6	119.77	120.00	5.3	8,378	0.06%	大買/大賣/
2021/10/20	51.4	124.75	88.2	124.30	125.00	-36.8	8,616	-0.43%
2021/10/19	50.8	119.16	36	116.01	118.50	14.8	8,556	0.17%
2021/10/18	9	113.83	12	115.25	113.00	-3	8,553	-0.04%
2021/10/15	45	115.76	42	115.43	115.00	3	8,634	0.03%
2021/10/14	31	112.44	31	112.79	112.00	0	8,716	0.00%
2021/10/13	38	111.17	45.5	111.26	109.50	-7.5	8,810	-0.09%
2021/10/12	43	115.95	41.3	117.16	114.00	1.8	8,903	0.02%
2021/10/08	38	116.76	40.3	115.25	118.00	-2.3	8,975	-0.03%
2021/10/07	63.1	115.38	62	111.21	116.00	1.1	9,154	0.01%
2021/10/06	14	111.11	24	109.69	108.50	-10	9,458	-0.11%
2021/10/05	83.3	102.37	78.3	102.31	110.50	5	9,615	0.05%
2021/10/04	168	108.64	168.9	111.66	106.50	-0.9	9,607	-0.01%	大買/大賣/
2021/10/01	247	118.63	19.5	118.09	117.00	227.5	9,629	2.36%	大買/鉅額交易
2021/09/30	68.2	121.77	329.6	121.60	121.00	-261.4	9,826	-2.66%	大賣/鉅額交易
2021/09/29	40	116.89	40.6	116.80	116.00	-0.6	9,791	-0.01%
2021/09/28	29	119.66	33.8	119.65	119.50	-4.8	9,830	-0.05%
2021/09/27	50	121.97	52.1	122.54	122.00	-2.1	9,839	-0.02%
2021/09/24	56	122.83	50.7	121.86	124.00	5.3	9,883	0.05%
2021/09/23	62	121.34	156.7	122.36	119.50	-94.7	9,870	-0.96%	大賣/
2021/09/22	39.2	122.34	12.9	119.86	121.50	26.3	9,829	0.27%
2021/09/17	116	120.55	150.3	119.40	122.00	-34.3	9,792	-0.35%	大買/大賣/
2021/09/16	45	116.99	262.2	118.87	116.00	-217.2	9,647	-2.25%	大賣/鉅額交易
2021/09/15	39	119.69	73.8	119.28	121.00	-34.8	9,633	-0.36%
2021/09/14	19.3	125.13	314.2	125.61	125.00	-294.9	9,625	-3.06%	大賣/鉅額交易
2021/09/13	22	129.66	27.8	131.48	129.00	-5.8	9,595	-0.06%
2021/09/10	11	131.05	6.6	131.85	133.50	4.4	9,675	0.05%
2021/09/09	18.1	131.59	20.1	132.02	131.50	-2	9,770	-0.02%
2021/09/08	121	132.81	62	131.61	130.50	59	9,784	0.60%	大買/
2021/09/07	46.4	135.43	63.3	135.24	136.00	-16.9	9,817	-0.17%
2021/09/06	68.1	140.28	65	140.65	139.00	3.1	10,054	0.03%
2021/09/03	59	144.47	62.2	145.04	143.50	-3.2	10,156	-0.03%
2021/09/02	158	148.67	137.3	149.39	144.50	20.7	10,227	0.20%	大買/大賣/
2021/09/01	82.6	147.99	1,340.9	147.20	150.00	-1,258.3	10,176	-12.37%	大賣/鉅額交易
2021/08/31	112.2	149.44	283.6	152.04	148.50	-171.3	10,064	-1.70%	大買/大賣/鉅額交易
2021/08/30	93	149.39	89.7	149.23	152.50	3.2	9,948	0.03%
2021/08/27	84.7	143.91	90.5	144.36	145.00	-5.8	9,773	-0.06%
2021/08/26	253	144.31	805.7	149.84	146.50	-552.7	9,650	-5.73%	大買/大賣/鉅額交易
2021/08/25	171.5	155.31	161.7	154.65	155.00	9.8	9,336	0.11%	大買/大賣/
2021/08/24	117	162.90	131.2	163.59	160.00	-14.2	9,217	-0.15%	大買/大賣/
2021/08/23	125.3	159.11	93.2	158.86	160.00	32.1	8,997	0.36%	大買/
2021/08/20	456	159.84	351.9	159.52	157.50	104.1	8,834	1.18%	大買/大賣/鉅額交易
2021/08/19	1,933.6	159.84	1,952	159.96	154.00	-18.4	8,367	-0.22%	大買/大賣/
2021/08/18	685	145.09	80	140.87	146.00	605	7,821	7.74%	大買/鉅額交易
2021/08/17	92.4	135.28	53.2	136.92	133.00	39.2	7,628	0.51%
2021/08/16	48.3	133.98	102.6	133.17	136.50	-54.3	7,558	-0.72%	大賣/
2021/08/13	67	141.60	99.9	141.72	139.00	-32.8	7,469	-0.44%
2021/08/12	218.8	145.22	100.6	144.64	144.50	118.2	7,343	1.61%	大買/鉅額交易
2021/08/11	111.3	138.80	132.5	140.77	137.50	-21.2	7,247	-0.29%	大買/大賣/
2021/08/10	79.2	142.60	87.5	141.91	146.50	-8.3	7,180	-0.12%
2021/08/09	82.9	148.07	82.6	149.06	145.50	0.3	7,099	0.00%
2021/08/06	69.8	155.80	67.8	155.97	153.00	1.9	7,026	0.03%
2021/08/05	87	165.25	98.2	165.66	160.50	-11.2	6,942	-0.16%
2021/08/04	53.1	164.65	156.7	167.17	165.50	-103.6	6,896	-1.50%	大賣/鉅額交易
2021/08/03	464.3	167.10	156.1	168.08	168.00	308.2	6,888	4.47%	大買/大賣/鉅額交易
2021/08/02	275.9	165.90	257.5	164.73	169.00	18.4	6,612	0.28%	大買/大賣/
2021/07/30	176.6	154.35	121.1	155.43	155.50	55.6	6,183	0.90%	大買/大賣/
2021/07/29	144.3	151.18	154.9	151.35	151.00	-10.7	6,024	-0.18%	大買/大賣/
2021/07/28	126	138.53	176	138.64	142.50	-50	5,871	-0.85%	大買/大賣/
2021/07/27	61.5	148.87	142.7	151.40	146.00	-81.2	5,843	-1.39%	大賣/
2021/07/26	437.1	152.15	144.9	153.63	156.50	292.3	5,752	5.08%	大買/大賣/鉅額交易
2021/07/23	96	145.24	72.7	145.08	146.00	23.3	5,509	0.42%
2021/07/22	75	142.11	73	142.39	144.00	2	5,459	0.04%
2021/07/21	72	141.38	77.6	141.35	142.00	-5.6	5,497	-0.10%
2021/07/20	70	140.30	56.2	141.51	138.00	13.8	5,480	0.25%
2021/07/19	88	143.91	87	145.13	142.50	1	5,504	0.02%
2021/07/16	119	151.45	97.8	150.24	148.00	21.2	5,634	0.38%	大買/
2021/07/15	75.1	149.69	292.7	149.43	149.00	-217.6	5,743	-3.79%	大賣/鉅額交易
2021/07/14	161	147.18	140.2	146.75	153.00	20.8	5,836	0.36%	大買/大賣/
2021/07/13	205.3	145.51	174.4	145.84	145.00	30.9	5,708	0.54%	大買/大賣/
2021/07/12	287	138.07	290.4	138.56	139.00	-3.4	5,417	-0.06%	大買/大賣/
2021/07/09	29	131.69	26.5	130.83	131.00	2.5	5,365	0.05%
2021/07/08	110	135.19	106.4	135.02	134.00	3.6	5,441	0.07%	大買/大賣/
2021/07/07	72.2	141.64	29.2	139.13	140.00	43	5,481	0.79%
2021/07/06	7	132.29	32.4	132.61	133.00	-25.4	5,522	-0.46%
2021/07/05	19	133.00	18.2	133.08	133.00	0.8	5,913	0.01%
2021/07/02	3	127.50	5	129.00	128.50	-2	6,265	-0.03%
2021/07/01	133	125.83	260	125.18	125.50	-127	6,354	-2.00%	大買/大賣/鉅額交易
2021/06/30	2	131.00	3	131.50	132.00	-1	6,325	-0.02%
2021/06/29	10	129.70	8	131.44	129.00	2	6,404	0.03%
2021/06/28	8	130.25	25	129.90	133.00	-17	6,434	-0.26%
2021/06/25	3	134.67	10	135.95	132.50	-7	6,556	-0.11%
2021/06/24	29	135.40	70	134.92	136.00	-41	6,503	-0.63%
2021/06/23	183	133.25	17	132.32	134.50	166	6,406	2.59%	大買/鉅額交易
2021/06/22	4	129.50	10	130.65	127.50	-6	6,324	-0.09%
2021/06/21	27	134.04	75	133.99	128.00	-48	6,272	-0.77%
2021/06/18	77	136.77	59	137.40	137.00	18	6,206	0.29%
2021/06/17	34	133.25	28	131.57	135.00	6	6,095	0.10%
2021/06/16	22	132.75	63	131.46	132.50	-41	6,034	-0.68%
2021/06/15	105	133.78	80	131.01	132.50	25	5,943	0.42%	大買/
2021/06/11	241	125.31	103	120.18	125.00	138	5,677	2.43%	大買/大賣/鉅額交易
2021/06/10	140	119.23	1,387	119.02	118.00	-1,247	5,530	-22.55%	大買/大賣/鉅額交易
2021/06/09	1,366	121.39	34	116.85	121.50	1,332	5,412	24.61%	大買/鉅額交易
2021/06/07	2	107.50	6	106.75	110.50	-4	5,325	-0.08%
2021/06/03	0	0.00	1	109.00	111.50	-1	5,324	-0.02%
2021/06/02	0	0.00	4	109.50	111.00	-4	5,325	-0.08%
2021/06/01	6	114.00	6	114.50	113.00	0	5,309	0.00%
2021/05/28	309	109.88	0	0.00	109.50	309	5,383	5.74%	大買/鉅額交易
2021/05/27	3	109.50	3	110.00	107.50	0	5,387	0.00%
2021/05/26	4	108.50	24	106.04	108.00	-20	5,366	-0.37%
2021/05/25	37	107.55	7	107.21	107.50	30	5,382	0.56%
2021/05/24	2	101.25	6	101.38	104.50	-4	5,393	-0.07%
2021/05/21	1	99.30	1	99.70	99.70	0	5,413	0.00%
2021/05/20	2	99.75	5	98.78	96.70	-3	5,480	-0.05%
2021/05/19	21	98.37	26	98.37	98.90	-5	5,517	-0.09%
2021/05/18	13	94.45	10.1	94.96	96.80	2.9	5,515	0.05%
2021/05/17	17.1	91.96	55	90.02	88.00	-37.9	5,549	-0.68%
2021/05/14	10	98.10	13	99.42	97.20	-3	5,515	-0.05%
2021/05/13	53	98.54	65	97.06	99.00	-12	5,493	-0.22%
2021/05/12	31	105.38	83	104.06	99.90	-52	5,461	-0.95%
2021/05/11	25	112.36	122	113.73	109.00	-97	5,391	-1.80%	大賣/
2021/05/10	10	122.60	73	121.14	119.00	-63	5,343	-1.18%
2021/05/07	370	123.43	6	121.17	125.00	364	5,364	6.79%	大買/鉅額交易
2021/05/06	22	115.05	22	114.70	114.00	0	5,377	0.00%
2021/05/05	9	118.56	19	116.34	114.50	-10	5,394	-0.19%
2021/05/04	75	121.95	144	119.89	121.00	-69	5,542	-1.24%	大賣/
2021/05/03	10	130.60	150	129.32	126.50	-140	5,564	-2.52%	大賣/鉅額交易
2021/04/29	34	135.16	148	135.61	136.50	-114	5,807	-1.96%	大賣/鉅額交易
2021/04/28	58	139.84	83	137.64	138.50	-25	5,874	-0.43%
2021/04/27	140	141.34	89	138.49	137.50	51	6,178	0.83%	大買/
2021/04/26	15	137.37	101	136.67	137.00	-86	6,454	-1.33%	大賣/
2021/04/23	78	135.87	40	135.89	138.50	38	6,454	0.59%
2021/04/22	58	135.80	235	136.56	131.50	-177	6,439	-2.75%	大賣/鉅額交易
2021/04/21	189	142.93	125	138.92	140.00	64	6,306	1.01%	大買/大賣/
2021/04/20	211	137.29	95	135.75	137.00	116	6,202	1.87%	大買/鉅額交易
2021/04/19	120	130.76	33	128.82	130.50	87	6,241	1.39%	大買/
2021/04/16	2	127.75	70	127.41	125.50	-68	6,432	-1.06%
2021/04/15	695	127.74	6	127.75	127.00	689	6,455	10.67%	大買/鉅額交易
2021/04/14	95	121.03	194	121.49	121.50	-99	6,342	-1.56%	大賣/
2021/04/13	89	133.94	64	129.08	127.00	25	6,256	0.40%
2021/04/12	56	136.02	203.1	134.80	128.00	-147.1	6,102	-2.41%	大賣/鉅額交易
2021/04/09	143.1	149.46	139	145.81	142.00	4.1	5,857	0.07%	大買/大賣/
2021/04/08	1,233	137.73	901.1	138.57	140.00	331.9	5,478	6.06%	大買/大賣/鉅額交易
2021/04/07	124	125.12	32	123.48	127.50	92	5,050	1.82%	大買/
2021/04/06	3	120.17	13	120.31	120.00	-10	4,938	-0.20%
2021/04/01	809	125.10	858	124.79	121.50	-49	4,915	-1.00%	大買/大賣/
2021/03/31	16	123.56	141	122.09	124.00	-125	4,804	-2.60%	大賣/鉅額交易
2021/03/30	220.1	122.96	45	122.68	122.00	175.1	4,744	3.69%	大買/鉅額交易
2021/03/29	6	117.08	6	117.92	117.00	0	4,583	0.00%
2021/03/26	0	0.00	22	116.55	117.00	-22	4,595	-0.48%
2021/03/25	7	116.36	25	116.12	116.00	-18	4,594	-0.39%
2021/03/24	3	117.17	15	117.63	117.00	-12	4,581	-0.26%
2021/03/23	19	119.32	3	118.00	117.50	16	4,577	0.35%
2021/03/22	20	118.60	7	118.21	117.00	13	4,558	0.29%
2021/03/19	1	116.50	0.3	117.00	118.00	0.7	4,561	0.02%
2021/03/18	6.1	117.75	8	117.81	118.00	-1.9	4,562	-0.04%
2021/03/17	4	119.25	3	117.83	117.50	1	4,591	0.02%
2021/03/16	3	117.00	165	116.85	116.50	-162	4,607	-3.52%	大賣/鉅額交易
2021/03/15	191.2	117.89	7	117.57	118.00	184.2	4,628	3.98%	大買/鉅額交易
2021/03/12	11	114.64	5	114.50	114.50	6	4,679	0.13%
2021/03/11	14	113.93	33	113.35	113.50	-19	4,734	-0.40%
2021/03/10	25	112.66	19	112.29	112.00	6	4,763	0.13%
2021/03/09	20	108.60	49	108.27	109.50	-29	4,802	-0.60%
2021/03/08	9	109.33	27	109.98	109.00	-18	4,840	-0.37%
2021/03/05	1	111.50	16	111.41	111.50	-15	4,888	-0.31%
2021/03/04	27	113.24	2	111.25	111.00	25	4,938	0.51%
2021/03/03	34	111.76	22	112.02	112.00	12	4,940	0.24%
2021/03/02	8	116.44	9	117.11	114.50	-1	4,915	-0.02%
2021/02/26	9	118.61	24	118.75	118.00	-15	4,977	-0.30%
2021/02/25	1	120.50	3	121.50	121.50	-2	5,067	-0.04%
2021/02/24	18	122.86	35.1	120.80	119.00	-17.1	5,158	-0.33%
2021/02/23	22	124.59	31	121.69	123.00	-9	5,285	-0.17%
2021/02/22	19.1	122.18	31	120.31	123.00	-12	5,316	-0.22%
2021/02/19	29	119.71	12	117.38	120.00	17	5,338	0.32%
2021/02/18	5	115.30	1	116.00	117.00	4	5,602	0.07%
2021/02/17	62	114.36	55	113.00	114.50	7	5,912	0.12%
2021/02/05	1	107.50	1	107.50	107.50	0	5,970	0.00%
2021/02/04	16	105.56	0	0.00	106.50	16	6,105	0.26%
2021/02/03	1	108.00	17	106.97	107.00	-16	6,234	-0.26%
2021/02/02	3	108.67	1	109.00	109.50	2	6,334	0.03%
2021/02/01	5	106.40	16	106.84	106.00	-11	6,524	-0.17%
2021/01/29	22	109.07	109	110.64	108.00	-87	6,785	-1.28%	大賣/
2021/01/28	12	112.75	22	113.55	112.00	-10	6,863	-0.15%
2021/01/27	6	118.17	3	117.00	117.00	3	6,812	0.04%
2021/01/26	24	123.65	121	120.80	118.50	-97	6,774	-1.43%	大賣/
2021/01/25	12	129.29	72	129.46	129.50	-60	6,587	-0.91%
2021/01/22	139	131.51	16	130.63	130.00	123	6,491	1.89%	大買/鉅額交易
2021/01/21	52	126.05	55	125.18	124.00	-3	6,220	-0.05%
2021/01/20	172	128.61	249	128.10	124.00	-77	6,102	-1.26%	大買/大賣/
2021/01/19	280	126.10	126	126.92	128.00	154	5,762	2.67%	大買/大賣/鉅額交易
2021/01/18	33	117.29	17	115.62	118.50	16	5,397	0.30%
2021/01/15	11	118.41	98	118.02	114.00	-87	5,394	-1.61%
2021/01/14	115	122.77	25	120.60	120.50	90	5,309	1.70%	大買/
2021/01/13	14	120.29	27	119.13	121.50	-13	5,213	-0.25%
2021/01/12	382	121.61	187	121.48	117.00	195	5,098	3.82%	大買/大賣/鉅額交易
2021/01/11	149	119.69	102	117.06	123.00	47	4,869	0.97%	大買/大賣/
2021/01/08	133	112.25	20	108.85	112.00	113	4,619	2.45%	大買/鉅額交易
2021/01/07	0	0.00	4	105.88	106.50	-4	4,556	-0.09%
2021/01/06	5	108.80	14	110.43	106.00	-9	4,565	-0.20%
2021/01/05	7	108.71	15	108.90	108.50	-8	4,531	-0.18%
2021/01/04	29	111.45	21	112.36	111.50	8	4,543	0.18%
2020/12/31	27	114.37	15	112.97	112.50	12	4,531	0.26%
2020/12/30	2	108.75	5	109.50	109.50	-3	4,467	-0.07%
2020/12/29	5	108.00	30	108.55	108.00	-25	4,502	-0.56%
2020/12/28	22	109.55	20	107.43	109.50	2	4,506	0.04%
2020/12/25	5	108.00	21	108.62	108.00	-16	4,507	-0.35%
2020/12/24	23	110.35	2	108.75	108.50	21	4,519	0.46%
2020/12/23	8	108.38	18	107.72	108.00	-10	4,538	-0.22%
2020/12/22	21	108.40	2	108.00	106.00	19	4,616	0.41%
2020/12/21	5	105.50	31	104.32	105.50	-26	4,628	-0.56%
2020/12/18	7	106.50	28	107.77	106.50	-21	4,640	-0.45%
2020/12/17	6	108.50	2	107.75	108.50	4	4,670	0.09%
2020/12/16	38	110.42	22	110.27	110.00	16	4,710	0.34%
2020/12/15	14	105.96	0	0.00	106.00	14	4,729	0.30%
2020/12/14	6	109.83	0	0.00	109.50	6	4,777	0.13%
2020/12/11	17	108.91	49	108.80	110.50	-32	4,891	-0.65%
2020/12/10	13	112.54	56	112.17	112.00	-43	4,894	-0.88%
2020/12/09	8	117.50	2	116.25	117.50	6	4,901	0.12%
2020/12/08	49	117.22	31	117.06	117.50	18	4,895	0.37%
2020/12/07	22	110.70	195	111.45	110.00	-173	4,842	-3.57%	大賣/鉅額交易
2020/12/04	14	114.79	20	116.50	114.50	-6	4,847	-0.12%
2020/12/03	12	118.71	7	119.14	118.00	5	4,921	0.10%
2020/12/02	38	119.53	173	117.03	120.00	-135	4,935	-2.74%	大賣/鉅額交易
2020/12/01	21	116.36	7	116.57	117.50	14	4,993	0.28%
2020/11/30	20	116.68	7	118.93	115.50	13	4,970	0.26%
2020/11/27	34	119.18	2	119.00	119.00	32	4,961	0.65%
2020/11/26	5	118.50	2	118.00	117.00	3	4,964	0.06%
2020/11/25	7	118.21	20	117.50	117.00	-13	4,950	-0.26%
2020/11/24	10	116.75	23	117.09	119.00	-13	4,927	-0.26%
2020/11/23	16	119.75	66	120.27	120.50	-50	4,900	-1.02%
2020/11/20	55	123.94	25	120.78	123.50	30	4,846	0.62%
2020/11/19	17	119.35	19	119.45	118.00	-2	4,746	-0.04%
2020/11/18	5	121.50	22	121.77	121.50	-17	4,776	-0.36%
2020/11/17	133	121.27	200	124.92	121.50	-67	4,817	-1.39%	大買/大賣/
2020/11/16	152	121.94	99	118.89	124.50	53	4,669	1.13%	大買/
2020/11/13	746	111.61	37	109.38	115.50	709	4,448	15.94%	大買/鉅額交易
2020/11/12	18	113.50	38	112.55	111.00	-20	4,613	-0.43%
2020/11/11	73	112.25	18	111.72	113.00	55	4,541	1.21%
2020/11/10	11	108.82	43	108.33	107.00	-32	4,454	-0.72%
2020/11/09	180	113.26	71	111.61	113.00	109	4,409	2.47%	大買/鉅額交易
2020/11/06	145	105.46	123	101.54	107.00	22	4,336	0.51%	大買/大賣/
2020/11/05	186	98.32	3	99.00	101.00	183	4,137	4.42%	大買/鉅額交易
2020/11/04	1	91.60	1	92.60	92.20	0	4,153	0.00%
2020/11/03	5	91.08	4	90.95	92.30	1	4,350	0.02%
2020/11/02	13	89.49	18	88.30	89.10	-5	4,427	-0.11%
2020/10/30	36	88.41	40	90.45	88.10	-4	4,514	-0.09%
2020/10/29	4	89.08	40	89.42	90.50	-36	4,616	-0.78%
2020/10/28	6	90.72	71	91.76	90.00	-65	4,731	-1.37%
2020/10/27	5	92.50	42	92.14	92.60	-37	4,822	-0.77%
2020/10/26	45	93.98	9	95.40	93.80	36	5,022	0.72%
2020/10/23	64	98.37	8	97.60	97.20	56	5,396	1.04%
2020/10/22	12	95.64	10	95.15	96.80	2	5,608	0.04%
2020/10/21	6	95.63	5	96.74	95.50	1	6,018	0.02%
2020/10/20	3	94.80	1	94.70	94.80	2	6,462	0.03%
2020/10/19	0	0.00	3	94.57	96.60	-3	6,495	-0.05%
2020/10/16	11	95.29	30	98.01	95.00	-19	6,502	-0.29%
2020/10/15	24	100.80	21	99.98	99.50	3	6,509	0.05%
2020/10/14	28	100.85	6	99.17	100.50	22	6,522	0.34%
2020/10/13	1	98.10	1	98.00	98.70	0	6,515	0.00%
2020/10/12	1	98.50	17	99.49	97.80	-16	6,527	-0.25%
2020/10/08	13	101.35	28	101.70	101.50	-15	6,505	-0.23%
2020/10/07	0	0.00	10	100.90	101.50	-10	6,507	-0.15%
2020/10/06	32	104.31	9	103.50	103.00	23	6,508	0.35%
2020/10/05	9	101.17	9	102.50	101.00	0	6,513	0.00%
2020/09/30	40	103.18	39	100.15	103.00	1	6,646	0.02%
2020/09/29	15	101.60	10	100.00	101.50	5	6,649	0.08%
2020/09/28	10	99.57	2	98.50	99.60	8	6,685	0.12%
2020/09/25	4	96.28	30.2	97.80	96.00	-26.2	6,807	-0.38%
2020/09/24	1	101.00	7	101.93	101.00	-6	7,063	-0.08%
2020/09/23	0	0.00	12	104.13	104.00	-12	7,298	-0.16%
2020/09/22	2	107.00	17	104.71	105.00	-15	7,599	-0.20%
2020/09/21	2	108.75	26	108.10	105.00	-24	7,760	-0.31%
2020/09/18	2	111.00	3	111.17	111.50	-1	7,750	-0.01%
2020/09/17	20	112.15	41	111.62	110.50	-21	7,828	-0.27%
2020/09/16	60	112.39	3	112.33	112.50	57	7,804	0.73%
2020/09/15	9	109.50	35	109.50	108.00	-26	7,700	-0.34%
2020/09/14	56	109.08	37	106.47	110.00	19	7,689	0.25%
2020/09/11	32	107.50	7	104.21	106.00	25	7,639	0.33%
2020/09/10	3	108.17	1	105.00	104.50	2	7,606	0.03%
2020/09/09	24	105.15	25	101.80	108.50	-1	7,609	-0.01%
2020/09/08	29	109.59	12	110.21	106.00	17	7,578	0.22%
2020/09/07	4	108.63	11	107.09	103.00	-7	7,492	-0.09%
2020/09/04	50	107.82	67	109.25	108.50	-17	7,472	-0.23%
2020/09/03	17	117.21	6	116.17	114.50	11	7,406	0.15%
2020/09/02	27	118.04	26	117.00	115.50	1	7,399	0.01%
2020/09/01	17	116.85	0	0.00	116.00	17	7,370	0.23%
2020/08/31	32	113.11	46	114.78	113.00	-14	7,342	-0.19%
2020/08/28	17	115.21	10	112.00	116.00	7	7,379	0.09%
2020/08/27	25	119.78	2	116.50	113.50	23	7,374	0.31%
2020/08/26	19	119.29	0	0.00	118.00	19	7,434	0.26%
2020/08/25	31	116.10	3	115.83	117.50	28	7,555	0.37%
2020/08/24	4	116.25	4	115.75	115.50	0	7,492	0.00%
2020/08/21	35	109.86	44	110.63	116.00	-9	7,404	-0.12%
2020/08/20	3	108.33	120	105.88	105.50	-117	7,291	-1.60%	大賣/鉅額交易
2020/08/19	13	117.12	22	120.07	116.00	-9	7,141	-0.13%
2020/08/18	74	118.89	38	118.14	122.00	36	7,055	0.51%
2020/08/17	2	126.75	22	129.84	127.00	-20	6,806	-0.29%
2020/08/14	16	132.75	19	130.82	133.00	-3	6,785	-0.04%
2020/08/13	4	132.88	6	128.75	130.00	-2	6,799	-0.03%
2020/08/12	10	126.15	19	123.76	131.00	-9	6,749	-0.13%
2020/08/11	41	131.89	33	131.80	127.00	8	6,637	0.12%
2020/08/10	436	129.68	129	130.25	130.00	307	6,680	4.60%	大買/大賣/鉅額交易
2020/08/07	17	134.68	310	131.56	131.50	-293	6,637	-4.41%	大賣/鉅額交易
2020/08/06	12	146.21	51	146.54	146.00	-39	6,596	-0.59%
2020/08/05	3	148.17	2	148.00	149.00	1	6,536	0.02%
2020/08/04	5	145.20	11	147.50	145.00	-6	6,507	-0.09%
2020/08/03	17	153.00	12	153.04	149.00	5	6,400	0.08%
2020/07/31	27	147.96	4	146.00	150.50	23	6,271	0.37%
2020/07/30	27	150.09	283	148.63	150.00	-256	6,200	-4.13%	大賣/鉅額交易
2020/07/29	391	152.66	133	151.09	153.00	258	6,062	4.26%	大買/大賣/鉅額交易
2020/07/28	80	152.81	90	151.22	139.50	-10	5,667	-0.18%
2020/07/27	165	161.37	586	161.48	154.50	-421	5,405	-7.79%	大買/大賣/鉅額交易
2020/07/24	1,170	159.02	1,018	159.03	159.50	152	4,974	3.06%	大買/大賣/鉅額交易
2020/07/23	6	143.83	0	0.00	145.00	6	4,511	0.13%
2020/07/22	0	0.00	1	137.50	136.50	-1	4,475	-0.02%
2020/07/21	0	0.00	11	133.68	135.00	-11	4,446	-0.25%
2020/07/20	23	124.39	29	121.98	125.00	-6	4,420	-0.14%
2020/07/17	0	0.00	151	120.06	122.00	-151	4,403	-3.43%	大賣/鉅額交易
2020/07/16	1	129.50	47	121.85	123.00	-46	4,414	-1.04%
2020/07/15	9	130.67	0	0.00	129.00	9	4,403	0.20%
2020/07/14	14	137.00	0	0.00	132.00	14	4,442	0.32%
2020/07/13	2	139.50	0	0.00	140.00	2	4,452	0.04%
2020/07/10	0	0.00	13	134.12	136.00	-13	4,446	-0.29%
2020/07/09	250	139.08	220	141.45	141.50	30	4,416	0.68%	大買/大賣/
2020/07/08	0	0.00	10	129.00	129.00	-10	4,276	-0.23%
2020/07/07	3	117.17	0	0.00	117.50	3	4,259	0.07%
2020/07/06	42	115.48	25	116.54	117.50	17	4,226	0.40%
2020/07/03	263	116.97	482	117.04	113.50	-219	4,118	-5.32%	大買/大賣/鉅額交易
2020/07/02	492	109.48	139	107.30	111.00	353	3,810	9.27%	大買/大賣/鉅額交易
2020/07/01	69	99.17	42	98.53	101.00	27	3,548	0.76%
2020/06/30	153	92.89	40	91.98	92.00	113	3,226	3.50%	大買/鉅額交易
2020/06/29	6	84.70	25	85.46	86.20	-19	3,039	-0.63%
2020/06/24	17	86.52	20	86.88	86.60	-3	3,018	-0.10%
2020/06/23	18	83.89	9	83.49	84.10	9	2,929	0.31%
2020/06/22	0	0.00	1	83.00	82.20	-1	2,921	-0.03%
2020/06/19	11	82.16	2	81.80	81.50	9	2,916	0.31%
2020/06/18	3	80.27	0	0.00	80.30	3	2,896	0.10%
2020/06/17	4	81.05	1	81.20	80.80	3	2,889	0.10%
2020/06/16	6	81.28	21	80.04	81.70	-15	2,902	-0.52%
2020/06/15	17	78.84	7	78.51	78.90	10	2,883	0.35%
2020/06/12	16	77.03	6	76.68	77.00	10	2,857	0.35%
2020/06/11	7	80.83	8	79.18	78.10	-1	2,845	-0.04%
2020/06/10	10	82.35	48	82.36	81.50	-38	2,811	-1.35%
2020/06/09	52	85.94	0	0.00	83.40	52	2,806	1.85%
2020/06/08	5	85.52	3	85.43	84.30	2	2,805	0.07%
2020/06/05	8	84.93	1	84.90	85.00	7	2,794	0.25%
2020/06/04	9	86.91	13	86.39	85.10	-4	2,794	-0.14%
2020/06/03	1	85.50	17	84.68	84.50	-16	2,744	-0.58%
2020/06/02	19	85.13	126	85.45	83.60	-107	2,689	-3.98%	大賣/鉅額交易
2020/06/01	145	84.85	42	83.84	87.80	103	2,549	4.04%	大買/鉅額交易
2020/05/28	2	78.70	0	0.00	78.90	2	2,353	0.08%
2020/05/27	14	81.45	2	81.90	79.80	12	2,338	0.51%
2020/05/26	9	81.47	42	81.37	81.30	-33	2,343	-1.41%
2020/05/25	130	81.18	0	0.00	81.50	130	2,327	5.59%	大買/鉅額交易
2020/05/22	1	81.90	10	81.11	78.90	-9	2,301	-0.39%
2020/05/21	43	81.88	35	81.21	80.90	8	2,279	0.35%
2020/05/20	49	81.72	31	80.28	82.30	18	2,232	0.81%
2020/05/19	39	79.48	26	79.81	79.90	13	2,198	0.59%
2020/05/18	2	79.00	22	79.39	78.90	-20	2,182	-0.92%
2020/05/15	12	81.78	4	80.95	80.50	8	2,177	0.37%
2020/05/14	72	80.09	50	79.12	79.20	22	2,070	1.06%
2020/05/13	66	79.04	21	80.16	78.30	45	2,019	2.23%
2020/05/12	3	76.07	40	74.94	75.10	-37	1,855	-1.99%
2020/05/11	51	75.86	2	75.50	75.50	49	1,826	2.68%
2020/05/07	2	73.05	0	0.00	72.10	2	1,741	0.11%
2020/05/06	6	73.02	2	72.25	72.00	4	1,737	0.23%
2020/05/05	358	71.19	387	70.98	70.40	-29	1,723	-1.68%	大買/大賣/
2020/05/04	1	64.80	20	64.86	64.80	-19	1,654	-1.15%
2020/04/30	12	66.54	0	0.00	66.40	12	1,657	0.72%
2020/04/29	0	0.00	4	64.00	63.70	-4	1,653	-0.24%
2020/04/28	12	64.12	2	64.40	64.10	10	1,666	0.60%
2020/04/27	12	64.27	0	0.00	64.40	12	1,720	0.70%
2020/04/24	0	0.00	1	63.30	63.10	-1	1,770	-0.06%
2020/04/23	2	62.90	0	0.00	63.00	2	1,789	0.11%
2020/04/22	4	60.80	0	0.00	62.70	4	1,808	0.22%
2020/04/21	3	64.07	2	64.20	61.70	1	1,844	0.05%
2020/04/20	1	64.40	14	63.17	63.30	-13	1,872	-0.69%
2020/04/17	6	64.95	6	64.57	62.60	0	1,890	0.00%
2020/04/16	12	61.63	1	61.70	61.60	11	1,857	0.59%
2020/04/14	8	59.03	0	0.00	59.10	8	1,931	0.41%
2020/04/09	10	58.80	10	60.00	58.80	0	1,996	0.00%
2020/03/27	9	53.57	0	0.00	52.40	9	2,002	0.45%
2020/03/26	2	50.10	0	0.00	52.50	2	2,011	0.10%
2020/03/25	0	0.00	2	51.10	51.10	-2	2,002	-0.10%
2020/03/23	0	0.00	1	44.35	44.20	-1	2,047	-0.05%
2020/03/20	2	46.20	15	47.09	47.50	-13	2,128	-0.61%
2020/03/19	0	0.00	37	44.96	44.10	-37	2,159	-1.71%
2020/03/18	0	0.00	1	49.00	49.00	-1	2,231	-0.04%
2020/03/17	1	51.00	0	0.00	51.00	1	2,483	0.04%
2020/03/16	10	56.00	0	0.00	54.00	10	2,553	0.39%
2020/03/13	24	55.20	5	55.00	57.00	19	2,624	0.72%
2020/03/12	5	60.70	8	61.44	60.60	-3	2,733	-0.11%
2020/03/11	85	68.79	80	68.14	66.00	5	2,846	0.18%
2020/03/10	17	66.78	82	66.27	68.00	-65	3,007	-2.16%
2020/03/09	3	67.67	47	67.77	66.60	-44	3,011	-1.46%
2020/03/06	0	0.00	7	70.40	70.70	-7	3,005	-0.23%
2020/03/05	5	70.50	0	0.00	70.90	5	3,014	0.17%
2020/03/04	0	0.00	83	70.67	71.10	-83	3,038	-2.73%
2020/02/27	30	72.00	42	71.74	70.70	-12	3,106	-0.39%
2020/02/26	0	0.00	6	74.02	73.90	-6	3,144	-0.19%
2020/02/25	1	74.40	0	0.00	74.30	1	3,136	0.03%
2020/02/21	0	0.00	13	77.52	77.00	-13	3,116	-0.42%
2020/02/20	22	77.75	49	77.43	78.00	-27	3,126	-0.86%
2020/02/19	6	76.65	33	75.96	76.90	-27	3,154	-0.86%
2020/02/18	1	76.00	67	76.78	76.00	-66	3,149	-2.10%
2020/02/17	32	78.46	31	78.74	79.40	1	3,111	0.03%
2020/02/14	79	78.50	2	77.65	78.40	77	3,081	2.50%
2020/02/13	52	74.18	0	0.00	73.70	52	3,019	1.72%
2020/02/12	1	74.70	0	0.00	74.20	1	3,007	0.03%
2020/02/11	3	73.47	0	0.00	73.60	3	2,996	0.10%
2020/02/10	7	72.37	2	72.20	72.20	5	2,994	0.17%
2020/02/07	3	74.00	5	74.48	73.10	-2	2,998	-0.07%
2020/02/06	102	76.35	4	75.90	76.70	98	2,982	3.29%	大買/
2020/02/05	14	73.37	12	73.93	73.10	2	2,937	0.07%
2020/02/04	16	73.38	1	73.20	74.50	15	2,919	0.51%
2020/02/03	4	70.70	8	72.19	72.60	-4	2,903	-0.14%
2020/01/31	4	73.28	0	0.00	73.80	4	2,878	0.14%
2020/01/20	0	0.00	5	80.70	80.10	-5	2,794	-0.18%
2020/01/17	6	80.83	1	81.20	80.60	5	2,733	0.18%
2020/01/16	59	81.14	2	80.95	80.40	57	2,722	2.09%
2020/01/15	0	0.00	15	80.29	80.90	-15	2,699	-0.56%
2020/01/14	3	80.70	10	80.27	80.00	-7	2,653	-0.26%
2020/01/13	1	75.70	6	77.98	78.60	-5	2,605	-0.19%
2020/01/10	0	0.00	2	76.80	75.10	-2	2,563	-0.08%
2020/01/09	0	0.00	6	74.53	76.10	-6	2,537	-0.24%
2020/01/08	34	73.54	13	73.84	74.10	21	2,508	0.84%
2020/01/07	18	71.94	18	71.47	71.50	0	2,421	0.00%
2020/01/06	8	73.39	34	73.27	73.10	-26	2,393	-1.09%
2020/01/03	139	76.74	3	75.80	75.30	136	2,364	5.75%	大買/鉅額交易
2020/01/02	4	79.20	0	0.00	78.60	4	2,320	0.17%
2019/12/31	13	79.35	5	79.10	79.00	8	2,305	0.35%
2019/12/30	0	0.00	33	80.02	80.30	-33	2,286	-1.44%
2019/12/27	3	78.70	6	78.58	78.70	-3	2,240	-0.13%
2019/12/26	1	78.40	1	77.40	77.50	0	2,218	0.00%
2019/12/25	1	78.30	7	78.17	78.50	-6	2,201	-0.27%
2019/12/24	0	0.00	15	76.80	76.60	-15	2,179	-0.69%
2019/12/23	11	75.96	3	76.80	75.90	8	2,174	0.37%
2019/12/20	3	78.30	3	78.33	78.40	0	2,136	0.00%
2019/12/19	7	79.59	20	79.07	78.50	-13	2,115	-0.61%
2019/12/18	3	78.97	2	78.90	78.50	1	2,093	0.05%
2019/12/17	4	81.40	26	81.44	80.50	-22	2,059	-1.07%
2019/12/16	3	80.30	57	79.92	80.00	-54	2,004	-2.69%
2019/12/13	4	80.23	153	79.94	80.00	-149	1,949	-7.64%	大賣/鉅額交易
2019/12/12	12	81.39	93	81.80	81.50	-81	1,845	-4.39%
2019/12/11	42	77.55	16	77.81	77.80	26	1,582	1.64%
2019/12/10	4	77.03	46	77.44	76.30	-42	1,488	-2.82%
2019/12/09	3	76.23	51	75.46	78.20	-48	1,409	-3.41%
2019/12/06	25	75.05	83	72.36	74.10	-58	1,258	-4.61%
2019/12/05	145	71.94	25	71.60	72.00	120	1,124	10.67%	大買/鉅額交易
2019/12/04	0	0.00	6	68.55	68.70	-6	979	-0.61%
2019/12/03	1	68.50	1	66.90	68.50	0	1,074	0.00%
2019/12/02	10	67.60	24	66.92	67.10	-14	1,074	-1.30%
2019/11/29	10	66.90	18	67.03	68.00	-8	1,085	-0.74%
2019/11/28	0	0.00	3	66.90	67.10	-3	1,054	-0.28%
2019/11/27	33	67.85	45	67.45	67.60	-12	1,050	-1.14%
2019/11/26	1	67.20	30	67.06	67.70	-29	997	-2.91%
2019/11/25	318	66.86	49	67.55	67.60	269	981	27.40%	大買/鉅額交易
2019/11/22	1	64.60	0	0.00	64.50	1	934	0.11%
2019/11/21	1	64.30	64	63.52	64.20	-63	946	-6.66%
2019/11/20	0	0.00	41	64.90	64.70	-41	957	-4.28%
2019/11/19	0	0.00	37	66.41	65.90	-37	1,015	-3.65%
2019/11/18	145	66.76	1	66.00	66.00	144	1,004	14.33%	大買/鉅額交易
2019/11/15	14	63.77	0	0.00	63.90	14	933	1.50%
2019/11/13	0	0.00	0.3	62.70	62.70	-0.3	917	-0.03%
2019/11/12	0	0.00	9	61.44	61.70	-9	901	-1.00%
2019/11/11	8	63.00	2	63.00	61.70	6	900	0.67%
2019/11/07	0	0.00	9	61.93	61.80	-9	909	-0.99%
2019/11/06	8	63.73	1	62.60	62.60	7	909	0.77%
2019/11/05	5	63.30	0	0.00	63.30	5	900	0.56%
2019/11/01	0	0.00	2	61.15	62.10	-2	902	-0.22%
2019/10/31	0	0.00	2	62.60	61.90	-2	919	-0.22%
2019/10/29	0	0.00	4	62.70	62.60	-4	916	-0.44%
2019/10/25	10	63.00	0	0.00	62.90	10	922	1.08%
2019/10/24	40	63.38	44	63.50	63.50	-4	922	-0.43%
2019/10/23	15	63.03	0	0.00	63.00	15	924	1.62%
2019/10/22	0	0.00	1	61.30	61.20	-1	948	-0.11%
2019/10/21	15	61.28	9	60.90	60.90	6	956	0.63%
2019/10/16	0	0.00	14	62.71	62.10	-14	950	-1.47%
2019/10/07	0	0.00	2	63.45	62.70	-2	942	-0.21%
2019/10/04	2	63.60	0	0.00	63.30	2	941	0.21%
2019/10/02	0	0.00	3	62.50	62.90	-3	939	-0.32%
2019/09/27	20	62.60	0	0.00	62.70	20	937	2.13%
2019/09/26	3	65.33	0	0.00	64.70	3	927	0.32%
2019/09/25	0	0.00	4	64.75	64.30	-4	923	-0.43%
2019/09/24	0	0.00	21	65.19	65.00	-21	952	-2.21%
2019/09/23	0	0.00	142	65.87	65.40	-142	972	-14.60%	大賣/鉅額交易
2019/09/20	0	0.00	20	66.48	65.70	-20	952	-2.10%
2019/09/19	62	67.05	2	67.35	66.20	60	942	6.37%
2019/09/17	0	0.00	10	66.00	65.10	-10	903	-1.11%
2019/09/16	21	66.31	18	64.46	65.10	3	911	0.33%
2019/09/12	0	0.00	4	65.83	65.20	-4	907	-0.44%
2019/09/11	0	0.00	23	66.07	65.40	-23	906	-2.54%
2019/09/10	1	65.20	6	65.10	66.50	-5	892	-0.56%
2019/09/09	0	0.00	34	66.68	66.20	-34	883	-3.85%
2019/09/06	1	66.20	101	66.05	67.00	-100	865	-11.56%	大賣/
2019/09/05	79	68.21	5	66.98	66.70	74	831	8.90%
2019/09/04	0	0.00	108	64.06	64.10	-108	711	-15.18%	大賣/鉅額交易
2019/09/03	120	66.07	0	0.00	66.30	120	698	17.18%	大買/鉅額交易
2019/08/30	6	65.25	0	0.00	64.90	6	666	0.90%
2019/08/29	3	65.20	3	64.77	65.00	0	663	0.00%
2019/08/28	4	66.50	28	66.44	65.20	-24	657	-3.65%
2019/08/27	42	66.63	0	0.00	66.70	42	641	6.55%
2019/08/26	10	63.30	0	0.00	63.50	10	618	1.62%
2019/08/23	7	65.67	2	65.80	65.90	5	617	0.81%
2019/08/22	53	67.22	16	66.21	65.90	37	613	6.03%
2019/08/21	38	63.90	0	0.00	64.50	38	562	6.75%
2019/08/20	12	61.46	0	0.00	61.60	12	554	2.16%
2019/08/19	0	0.00	14	61.44	61.40	-14	558	-2.51%
2019/08/16	20	60.65	0	0.00	61.20	20	585	3.42%
2019/08/15	4	60.00	1	59.40	60.20	3	587	0.51%
2019/08/14	0	0.00	5	61.16	60.80	-5	585	-0.85%
2019/08/13	0	0.00	3	61.57	61.20	-3	588	-0.51%
2019/08/12	41	62.40	0	0.00	62.60	41	587	6.98%
2019/08/07	0	0.00	8	61.80	60.60	-8	592	-1.35%
2019/08/05	0	0.00	13	61.40	61.30	-13	608	-2.14%
2019/07/30	15	67.18	0	0.00	66.20	15	607	2.47%
2019/07/29	2	67.90	11	67.86	67.90	-9	608	-1.48%
2019/07/25	6	68.77	18	69.06	68.40	-12	613	-1.96%
2019/07/24	5	68.00	2	67.45	68.60	3	601	0.50%
2019/07/23	28	66.63	0	0.00	66.00	28	579	4.83%
2019/07/22	0	0.00	1	65.60	65.50	-1	580	-0.17%
2019/07/17	10	65.41	0	0.00	65.00	10	588	1.70%
2019/07/16	0	0.00	9	65.11	65.40	-9	588	-1.53%
2019/07/15	0	0.00	7	64.96	65.00	-7	592	-1.18%
2019/07/12	13	66.61	2	65.35	65.20	11	600	1.83%
2019/07/09	2	64.70	0	0.00	64.60	2	655	0.30%
2019/07/08	0	0.00	4	64.20	64.40	-4	664	-0.60%
2019/07/03	2	65.60	0	0.00	65.30	2	723	0.28%
2019/07/02	0	0.00	1	66.30	67.10	-1	764	-0.13%
2019/07/01	2	65.60	23	65.68	66.40	-21	795	-2.64%
2019/06/28	11	62.89	37	63.06	62.60	-26	935	-2.78%
2019/06/24	0	0.00	40	60.36	60.70	-40	951	-4.20%
2019/06/12	0	0.00	1	59.50	59.50	-1	1,208	-0.08%
2019/06/11	12	58.75	0	0.00	59.30	12	1,209	0.99%
2019/05/30	1	57.50	0	0.00	58.10	1	1,204	0.08%
2019/05/29	1	56.70	0	0.00	56.50	1	1,194	0.08%
2019/05/28	1	57.60	15	58.03	57.90	-14	1,180	-1.19%
2019/05/23	2	60.80	0	0.00	60.40	2	1,163	0.17%
2019/05/21	3	63.47	0	0.00	64.80	3	1,164	0.26%
2019/05/17	0	0.00	1	65.80	65.50	-1	1,184	-0.08%
2019/05/15	0	0.00	2	67.00	67.40	-2	1,201	-0.17%
2019/05/14	2	64.75	0	0.00	64.60	2	1,212	0.17%
2019/05/13	0	0.00	2	66.80	66.80	-2	1,209	-0.17%
2019/05/09	0	0.00	8	68.96	68.70	-8	1,223	-0.65%
2019/05/07	0	0.00	1	71.20	71.60	-1	1,249	-0.08%
2019/05/06	1	71.30	22	70.82	70.60	-21	1,263	-1.66%
2019/05/03	8	72.08	3	72.37	72.90	5	1,281	0.39%
2019/05/02	0	0.00	7	70.11	70.40	-7	1,283	-0.55%
2019/04/30	0	0.00	12	70.27	70.30	-12	1,290	-0.93%
2019/04/29	49	71.22	3	70.73	70.20	46	1,302	3.53%
2019/04/26	1	70.00	16	70.39	70.10	-15	1,307	-1.15%
2019/04/25	0	0.00	12	71.93	72.00	-12	1,319	-0.91%
2019/04/24	0	0.00	61	72.32	71.90	-61	1,363	-4.47%
2019/04/23	55	72.35	0	0.00	73.40	55	1,391	3.95%
2019/04/22	2	70.60	0	0.00	70.50	2	1,425	0.14%
2019/04/19	0	0.00	3	71.30	71.40	-3	1,468	-0.20%
2019/04/18	0	0.00	13	72.35	71.30	-13	1,542	-0.84%
2019/04/17	2	73.90	4	73.48	73.10	-2	1,566	-0.13%
2019/04/16	2	72.30	39	72.43	73.40	-37	1,608	-2.30%
2019/04/15	43	75.09	6	73.22	73.00	37	1,595	2.32%
2019/04/11	2	74.50	115	75.20	72.90	-113	1,555	-7.27%	大賣/鉅額交易
2019/04/10	0	0.00	66	76.82	76.80	-66	1,513	-4.36%
2019/04/09	0	0.00	12	77.94	78.30	-12	1,499	-0.80%
2019/04/08	147	79.48	0	0.00	78.10	147	1,491	9.86%	大買/鉅額交易
2019/04/03	157	78.59	2	78.15	78.20	155	1,444	10.73%	大買/鉅額交易
2019/04/02	122	76.88	30	76.58	78.50	92	1,398	6.58%	大買/
2019/04/01	31	72.60	15	71.19	72.50	16	1,222	1.31%
2019/03/29	21	69.95	34	68.47	70.50	-13	1,202	-1.08%
2019/03/28	4	69.23	7	69.16	68.30	-3	1,186	-0.25%
2019/03/27	4	70.58	6	70.03	69.90	-2	1,181	-0.17%
2019/03/26	15	70.59	4	70.50	70.90	11	1,182	0.93%
2019/03/25	12	70.53	0	0.00	69.00	12	1,170	1.03%
2019/03/22	28	73.03	0	0.00	73.50	28	1,147	2.44%
2019/03/21	12	71.96	2	72.60	72.30	10	1,115	0.90%
2019/03/20	41	72.30	8	72.56	72.20	33	1,099	3.00%
2019/03/19	34	68.19	4	68.43	69.60	30	1,029	2.92%
2019/03/18	35	64.92	0	0.00	64.40	35	956	3.66%
2019/03/07	0	0.00	1	59.90	60.00	-1	931	-0.11%
2019/03/05	1	62.30	0	0.00	61.70	1	934	0.11%
2019/02/22	4	62.50	60	61.87	61.60	-56	917	-6.10%
2019/02/21	22	63.37	1	63.60	63.70	21	904	2.32%
2019/02/20	1	62.40	0	0.00	62.50	1	890	0.11%
2019/02/19	21	64.00	0	0.00	65.00	21	871	2.41%
2019/02/18	0	0.00	6	62.37	62.50	-6	855	-0.70%
2019/02/15	42	64.78	31	65.56	64.50	11	842	1.31%
2019/02/14	43	65.41	0	0.00	65.50	43	828	5.19%
2019/02/13	33	65.30	55	64.27	65.50	-22	814	-2.70%
2019/02/12	53	64.48	2	63.70	64.10	51	796	6.40%
2019/02/11	18	64.78	18	64.92	65.10	0	781	0.00%
2019/01/30	0	0.00	44	65.28	64.00	-44	762	-5.77%
2019/01/29	80	65.15	2	65.70	64.80	78	751	10.38%
2019/01/28	93	67.75	2	67.95	66.50	91	737	12.34%
2019/01/25	2	65.55	1	65.60	66.00	1	715	0.14%
2019/01/24	18	66.52	0	0.00	66.00	18	697	2.58%
2019/01/22	19	65.35	2	65.20	64.90	17	660	2.58%
2019/01/21	19	64.68	2	65.00	65.30	17	653	2.60%
2019/01/18	18	64.30	0	0.00	64.50	18	638	2.82%
2019/01/17	37	64.74	8	64.39	64.20	29	625	4.64%
2019/01/16	115	63.96	10	64.80	64.80	105	602	17.43%	大買/鉅額交易
2019/01/15	14	62.84	0	0.00	64.50	14	556	2.52%
2019/01/14	16	62.28	0	0.00	61.80	16	518	3.09%
2019/01/11	20	60.88	1	61.50	61.10	19	475	4.00%
2019/01/10	10	60.67	1	60.50	60.20	9	427	2.10%
2019/01/09	17	57.89	2	58.30	57.60	15	354	4.23%
2019/01/08	5	54.28	1,685	54.55	56.60	-1,680	328	-512.09%	大賣/鉅額交易
2019/01/07	2	53.10	195	53.07	53.00	-193	284	-67.95%	大賣/鉅額交易
2019/01/04	2	53.00	398	52.95	53.00	-396	294	-134.38%	大賣/鉅額交易
2019/01/03	2	53.00	138	53.05	52.80	-136	307	-44.27%	大賣/鉅額交易
2019/01/02	0	0.00	4	52.88	52.80	-4	314	-1.27%
2018/12/28	2	52.70	6	53.05	52.60	-4	329	-1.22%
2018/12/27	0	0.00	116	53.20	52.90	-116	353	-32.82%	大賣/鉅額交易
2018/12/25	2	51.90	0	0.00	52.90	2	366	0.55%
2018/12/20	6	51.57	153	51.89	50.80	-147	369	-39.82%	大賣/鉅額交易
2018/12/19	4	52.80	100	53.04	52.50	-96	362	-26.46%
2018/12/18	16	54.46	0	0.00	54.00	16	355	4.50%
2018/12/17	5	55.94	0	0.00	55.20	5	353	1.41%
2018/12/14	7	57.11	0	0.00	56.00	7	364	1.92%
2018/12/13	10	56.40	0	0.00	56.90	10	351	2.85%
2018/12/12	4	55.20	0	0.00	55.20	4	345	1.16%
2018/12/11	4	55.03	0	0.00	54.90	4	344	1.16%
2018/12/10	1	56.30	0	0.00	55.00	1	345	0.29%
2018/12/06	2	54.85	1	55.20	53.90	1	345	0.29%
2018/12/05	10	55.38	0	0.00	55.10	10	346	2.89%
2018/12/04	10	56.83	0	0.00	57.00	10	344	2.90%
2018/12/03	7	56.70	0	0.00	56.70	7	349	2.00%
2018/11/30	7	55.56	0	0.00	55.20	7	347	2.02%
2018/11/29	9	54.21	0	0.00	54.30	9	342	2.63%
2018/11/28	11	52.40	2	52.30	52.40	9	335	2.68%
2018/11/27	10	51.52	0	0.00	51.60	10	343	2.91%
2018/11/23	0	0.00	2	50.60	50.00	-2	370	-0.54%
2018/11/22	0	0.00	3	51.50	50.80	-3	374	-0.80%
2018/11/21	2	51.70	0	0.00	51.50	2	382	0.52%
2018/11/20	3	52.30	0	0.00	52.10	3	404	0.74%
2018/11/19	2	52.35	0	0.00	52.40	2	454	0.44%
2018/11/15	2	51.85	0	0.00	51.30	2	499	0.40%
2018/11/12	6	52.65	0	0.00	52.30	6	505	1.19%
2018/11/08	7	52.27	2	52.30	52.00	5	510	0.98%
2018/11/07	1	51.10	0	0.00	51.70	1	516	0.19%
2018/11/02	1	53.00	1	52.50	51.80	0	582	0.00%
2018/10/31	0	0.00	3	50.50	50.70	-3	618	-0.48%
2018/10/29	1	48.35	1	48.60	48.40	0	755	0.00%
2018/10/26	2	47.75	0	0.00	48.30	2	763	0.26%
2018/10/25	17	49.10	5	49.01	48.85	12	761	1.58%
2018/10/18	5	50.90	1	50.90	50.90	4	782	0.51%
2018/10/17	4	51.18	3	51.50	50.90	1	781	0.13%
2018/10/11	5	48.97	3	48.35	49.50	2	756	0.26%
2018/10/08	0	0.00	3	52.57	52.10	-3	728	-0.41%
2018/10/03	2	60.70	0	0.00	59.60	2	679	0.29%
2018/10/01	0	0.00	3	61.90	61.90	-3	682	-0.44%
2018/09/20	1	63.20	0	0.00	61.00	1	683	0.15%
2018/09/19	0	0.00	4	64.30	64.20	-4	673	-0.59%
2018/09/17	0	0.00	16	64.65	64.60	-16	679	-2.36%
2018/09/14	0	0.00	6	65.33	65.40	-6	679	-0.88%
2018/09/12	0	0.00	20	63.77	63.80	-20	679	-2.94%
2018/09/10	0	0.00	32	64.56	63.90	-32	691	-4.63%
2018/09/07	2	64.35	10	65.21	64.70	-8	691	-1.16%
2018/08/31	2	69.65	12	69.63	69.30	-10	753	-1.33%
2018/08/30	25	70.13	0	0.00	68.80	25	748	3.34%
2018/08/29	3	67.80	0	0.00	68.30	3	730	0.41%
2018/08/28	2	67.80	0	0.00	67.70	2	726	0.28%
2018/08/27	13	70.63	3	69.70	68.30	10	717	1.39%
2018/08/24	4	69.20	2	70.00	68.80	2	696	0.29%
2018/08/23	3	68.57	2	67.75	69.20	1	649	0.15%
2018/08/22	0	0.00	2	63.70	63.00	-2	611	-0.33%
2018/08/21	2	63.10	0	0.00	62.90	2	610	0.33%
2018/08/20	0	0.00	5	63.32	62.60	-5	613	-0.82%
2018/08/17	0	0.00	6	64.58	63.20	-6	612	-0.98%
2018/08/16	0	0.00	11	64.46	64.50	-11	614	-1.79%
2018/08/15	0	0.00	13	64.38	64.70	-13	615	-2.11%
2018/08/13	1	64.00	3	64.40	64.10	-2	638	-0.31%
2018/08/10	1	68.80	1	69.00	67.60	0	640	0.00%
2018/08/09	2	67.65	0	0.00	71.00	2	618	0.32%
2018/08/08	2	72.00	2	71.65	70.20	0	598	0.00%
2018/08/07	0	0.00	1	70.70	71.00	-1	576	-0.17%
2018/08/06	15	72.14	13	70.80	71.30	2	557	0.36%
2018/08/03	60	67.80	0	0.00	67.80	60	469	12.78%
2018/08/02	0	0.00	11	62.20	61.70	-11	417	-2.64%
2018/07/31	1	62.00	0	0.00	62.00	1	408	0.24%
2018/07/30	0	0.00	1	61.60	62.40	-1	396	-0.25%
2018/07/27	0	0.00	1	61.00	61.00	-1	388	-0.26%
2018/07/23	0	0.00	5	60.42	60.30	-5	384	-1.30%
2018/07/16	0	0.00	1	61.10	61.20	-1	396	-0.25%
2018/07/02	0	0.00	17	60.10	60.10	-17	396	-4.29%
2018/06/28	0	0.00	4	59.40	59.30	-4	394	-1.01%
2018/06/26	1	59.70	3	59.50	60.20	-2	394	-0.51%
2018/06/25	0	0.00	20	62.96	61.80	-20	389	-5.14%
2018/06/22	0	0.00	2	63.60	63.70	-2	386	-0.52%
2018/06/20	1	66.30	13	64.38	64.80	-12	385	-3.11%
2018/06/19	7	68.77	0	0.00	67.60	7	380	1.84%
2018/06/15	14	68.15	0	0.00	67.10	14	375	3.72%
2018/06/14	26	68.55	2	68.00	67.50	24	369	6.49%
2018/06/13	10	66.32	2	67.20	67.20	8	336	2.38%
2018/06/11	1	62.10	3	61.37	61.20	-2	299	-0.67%
2018/06/05	2	59.00	0	0.00	58.50	2	282	0.71%
2018/06/01	0	0.00	2	58.50	59.00	-2	280	-0.71%
2018/05/31	0	0.00	3	59.30	58.10	-3	278	-1.08%
2018/05/30	0	0.00	7	58.80	58.80	-7	276	-2.54%
2018/05/28	2	60.35	0	0.00	60.00	2	269	0.74%
2018/05/25	0	0.00	1	59.80	59.40	-1	263	-0.38%
2018/05/23	0	0.00	6	59.33	59.80	-6	259	-2.31%
2018/05/22	5	59.22	2	59.30	59.50	3	255	1.17%
2018/05/21	9	59.59	6	60.32	60.30	3	246	1.22%
2018/05/18	2	57.80	5	56.08	57.80	-3	220	-1.36%
2018/05/17	7	52.27	4	52.50	52.60	3	198	1.51%
2018/05/11	3	52.30	0	0.00	52.40	3	208	1.44%
2018/05/09	1	52.20	10	53.30	52.20	-9	209	-4.30%
2018/05/02	0	0.00	1	54.20	54.30	-1	203	-0.49%
2018/04/30	0	0.00	7	53.26	53.40	-7	203	-3.45%
2018/04/27	0	0.00	1	52.00	52.00	-1	203	-0.49%
2018/04/26	1	52.30	11	53.13	51.80	-10	202	-4.93%
2018/04/25	0	0.00	15	53.14	53.60	-15	208	-7.20%
2018/04/24	0	0.00	12	51.13	51.20	-12	204	-5.88%
2018/04/23	0	0.00	8	52.61	52.30	-8	198	-4.02%
2018/04/20	1	54.00	8	54.51	54.10	-7	196	-3.57%
2018/04/19	2	55.50	2	55.60	55.80	0	193	0.00%
2018/04/18	0	0.00	5	56.20	55.90	-5	191	-2.62%
2018/04/12	1	58.60	0	0.00	58.50	1	190	0.52%
2018/04/11	0	0.00	2	59.75	59.30	-2	197	-1.01%
2018/04/10	0	0.00	2	59.10	59.20	-2	206	-0.97%
2018/04/09	0	0.00	11	59.31	59.00	-11	209	-5.25%
2018/04/02	0	0.00	6	61.40	61.40	-6	216	-2.77%
2018/03/30	6	60.95	64	60.73	60.50	-58	216	-26.81%
2018/03/26	0	0.00	7	61.50	61.50	-7	212	-3.29%
2018/03/23	0	0.00	1	61.80	61.80	-1	211	-0.47%
2018/03/22	0	0.00	2	62.60	62.40	-2	208	-0.96%
2018/03/21	1	62.50	0	0.00	62.20	1	205	0.49%
2018/03/19	0	71.10	16	64.44	64.20	-16	202	-7.90%
2018/03/16	0	0.00	11	64.79	64.70	-11	204	-5.38%
2018/03/15	19	65.74	44	64.56	64.80	-25	208	-11.99%
2018/03/14	61	65.09	0	0.00	64.90	61	211	28.89%
2018/03/05	0	0.00	4	62.80	62.60	-4	245	-1.63%
2018/02/12	0	0.00	11	62.05	61.90	-11	278	-3.95%
2018/02/09	0	0.00	1	58.20	60.80	-1	279	-0.36%
2018/02/06	0	0.00	7	65.07	62.80	-7	276	-2.54%
2018/02/05	0	0.00	8	66.93	68.00	-8	269	-2.97%
2018/02/02	0	0.00	2	68.60	68.50	-2	274	-0.73%
2018/01/30	0	0.00	1	68.60	68.70	-1	324	-0.31%
2018/01/29	0	0.00	3	68.87	68.80	-3	326	-0.92%
2018/01/25	0	0.00	3	69.20	69.20	-3	331	-0.90%
2018/01/16	10	72.05	0	0.00	70.70	10	357	2.80%
2018/01/10	0	0.00	14	67.99	67.40	-14	405	-3.46%
2018/01/09	0	0.00	4	70.53	70.30	-4	404	-0.99%
2018/01/08	0	0.00	5	71.36	71.10	-5	407	-1.23%
2018/01/05	9	73.51	6	71.72	71.60	3	413	0.73%
2018/01/04	8	72.75	6	70.07	72.70	2	419	0.48%