旺矽 (6223)-華南永昌券商分點個股進出

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
809
漲跌
▲31
漲幅
+3.98%
成交量
4,014張
產業
上櫃半導體類股
669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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	20	798.75	7.1	794.74	809.00	12.9	2,915	0.44%
2024/12/02	18	775.72	1.1	770.32	778.00	16.9	2,879	0.59%
2024/11/29	5	774.20	9	757.22	780.00	-4	2,869	-0.14%
2024/11/28	9.1	719.92	89	717.98	715.00	-79.9	2,838	-2.81%
2024/11/27	6	765.30	13	757.85	760.00	-7	2,814	-0.25%
2024/11/26	1.1	737.00	1	744.00	763.00	0.1	2,865	0.00%
2024/11/25	10	754.00	3	759.00	752.00	7	2,904	0.24%
2024/11/22	1	760.91	1.2	757.52	745.00	-0.1	2,999	0.00%
2024/11/21	4	752.25	6	750.00	747.00	-2	3,074	-0.07%
2024/11/20	15.3	746.98	3	760.67	745.00	12.3	3,135	0.39%
2024/11/19	4.4	768.47	78	767.49	763.00	-73.7	3,147	-2.34%
2024/11/18	7.2	764.15	13	756.46	750.00	-5.8	3,163	-0.18%
2024/11/15	0	793.00	2	815.00	791.00	-2	3,178	-0.06%
2024/11/14	5	797.80	4	800.50	797.00	1	3,202	0.03%
2024/11/13	9.2	815.72	14.1	822.48	814.00	-4.9	3,236	-0.15%
2024/11/12	10.1	783.82	3	801.00	762.00	7.1	3,221	0.22%
2024/11/11	0	844.00	1.6	843.57	819.00	-1.6	3,244	-0.05%
2024/11/08	2	842.00	3	842.67	841.00	-1	3,258	-0.03%
2024/11/07	7.6	828.65	0.3	827.17	830.00	7.4	3,291	0.22%
2024/11/06	2	832.00	5	835.00	832.00	-3	3,353	-0.09%
2024/11/05	43	829.30	6	827.17	821.00	37	3,364	1.10%
2024/11/04	4	807.00	5	797.49	818.00	-1	3,396	-0.03%
2024/11/01	6.1	784.52	18	784.94	789.00	-11.9	3,406	-0.35%
2024/10/30	4	803.00	12.1	803.25	805.00	-8.1	3,409	-0.24%
2024/10/29	3.1	781.69	19.1	788.35	798.00	-16	3,413	-0.47%
2024/10/28	9	804.58	9.1	798.08	806.00	-0.1	3,399	0.00%
2024/10/25	3.6	833.30	16	827.69	813.00	-12.4	3,413	-0.36%
2024/10/24	8	859.99	6	858.02	860.00	2	3,415	0.06%
2024/10/23	11	852.45	2.1	856.20	860.00	8.9	3,429	0.26%
2024/10/22	2.4	843.73	3	846.00	834.00	-0.6	3,454	-0.02%
2024/10/21	1.1	832.92	6	832.83	829.00	-4.9	3,480	-0.14%
2024/10/18	2.1	841.90	4.3	831.08	827.00	-2.2	3,514	-0.06%
2024/10/17	3	832.33	4.1	834.43	839.00	-1.1	3,507	-0.03%
2024/10/16	15	844.87	8	844.50	839.00	7	3,505	0.20%
2024/10/15	60	843.55	27.4	841.63	850.00	32.6	3,515	0.93%
2024/10/14	1.7	793.16	0	791.00	795.00	1.7	3,465	0.05%
2024/10/11	0.5	781.99	0.1	776.13	785.00	0.4	3,464	0.01%
2024/10/09	7.1	782.48	5	771.78	768.00	2	3,489	0.06%
2024/10/08	3	783.36	12	782.58	795.00	-9	3,477	-0.26%
2024/10/07	4	755.74	3	747.40	752.00	1	3,479	0.03%
2024/10/04	7	732.42	1	730.06	730.00	6	3,507	0.17%
2024/10/01	1	764.05	4	760.75	764.00	-3	3,523	-0.08%
2024/09/30	2.1	747.10	0	0.00	747.00	2.1	3,509	0.06%
2024/09/27	3.2	774.19	4	779.50	759.00	-0.8	3,499	-0.02%
2024/09/26	43	768.28	3	775.00	765.00	40	3,467	1.15%
2024/09/25	4.1	773.12	20	760.40	760.00	-15.9	3,475	-0.46%
2024/09/24	4.3	756.35	13.1	756.87	750.00	-8.7	3,450	-0.25%
2024/09/23	0	788.00	11	786.82	775.00	-11	3,442	-0.32%
2024/09/20	14	830.21	3	829.67	798.00	11	3,435	0.32%
2024/09/19	19.3	809.32	15.1	796.83	814.00	4.2	3,418	0.12%
2024/09/18	3	788.00	4	793.75	767.00	-1	3,387	-0.03%
2024/09/16	16.1	799.27	7	806.14	789.00	9.1	3,391	0.27%
2024/09/13	18.2	779.94	16	784.94	787.00	2.2	3,352	0.07%
2024/09/12	32	781.37	7	774.29	780.00	25	3,343	0.75%
2024/09/11	3	736.67	17	730.88	750.00	-14	3,317	-0.42%
2024/09/10	5.2	742.19	2.1	750.57	721.00	3.1	3,319	0.09%
2024/09/09	8.1	732.33	9	737.56	744.00	-0.9	3,333	-0.03%
2024/09/06	3	744.66	27	737.67	733.00	-24	3,383	-0.71%
2024/09/05	22.3	760.36	34.1	759.58	746.00	-11.9	3,432	-0.35%
2024/09/04	65.1	765.59	6	758.17	763.00	59.1	3,401	1.74%
2024/09/03	3	759.99	1	756.00	755.00	2	3,335	0.06%
2024/09/02	2	769.35	46	763.15	753.00	-44	3,353	-1.31%
2024/08/30	2	763.97	43	763.70	768.00	-41	3,371	-1.22%
2024/08/29	7	779.86	28.2	778.55	768.00	-21.2	3,337	-0.63%
2024/08/28	6.2	784.30	48.2	779.83	774.00	-42	3,304	-1.27%
2024/08/27	11.1	806.34	8.2	806.50	814.00	2.9	3,256	0.09%
2024/08/26	20	820.96	14	813.36	798.00	6	3,227	0.19%
2024/08/23	8.1	773.57	8.2	781.80	807.00	0	3,160	0.00%
2024/08/22	16.3	745.65	18	745.00	742.00	-1.7	3,123	-0.05%
2024/08/21	9.1	697.14	52.5	709.26	715.00	-43.4	3,104	-1.40%
2024/08/20	53	691.80	2	696.00	688.00	51	3,210	1.59%
2024/08/19	10	689.40	4	685.73	693.00	6	3,236	0.19%
2024/08/16	14	664.22	1	662.14	666.00	13	3,296	0.39%
2024/08/15	1	654.00	3.6	658.49	665.00	-2.6	3,302	-0.08%
2024/08/14	44	637.66	7	637.99	648.00	37	3,292	1.12%
2024/08/13	7	582.86	12.2	575.20	591.00	-5.2	3,235	-0.16%
2024/08/12	28.1	563.05	0.5	565.75	560.00	27.6	3,197	0.86%
2024/08/09	354.1	580.34	13	578.38	573.00	341.1	3,219	10.60%	大買/鉅額交易
2024/08/08	4	556.03	12.8	552.65	559.00	-8.8	3,210	-0.27%
2024/08/07	5.8	521.97	2	514.43	522.00	3.8	3,171	0.12%
2024/08/06	74	476.14	0	0.00	475.00	74	3,233	2.29%
2024/08/05	2.2	488.04	49	490.65	481.50	-46.8	3,321	-1.41%
2024/08/02	1	532.00	1	547.00	535.00	0	3,331	0.00%
2024/08/01	2	556.00	3	558.00	553.00	-1	3,361	-0.03%
2024/07/31	28	552.25	66	543.62	541.00	-38	3,407	-1.11%
2024/07/30	5	529.20	9.1	536.19	555.00	-4.1	3,452	-0.12%
2024/07/29	6.4	546.52	21.2	534.51	526.00	-14.7	3,449	-0.43%
2024/07/26	3.1	576.24	3.1	565.83	574.00	0	3,496	0.00%
2024/07/23	3.1	542.94	5	551.40	555.00	-1.9	3,553	-0.05%
2024/07/22	4.2	541.07	99.1	546.40	531.00	-94.9	3,605	-2.63%
2024/07/19	1.2	591.68	0	584.00	590.00	1.2	3,592	0.03%
2024/07/18	1	595.00	24	601.04	610.00	-23	3,630	-0.63%
2024/07/17	2.1	618.19	18	621.56	623.00	-15.9	3,673	-0.43%
2024/07/16	15.1	630.62	5.2	614.35	617.00	9.9	3,719	0.27%
2024/07/15	4.3	628.77	7	635.85	635.00	-2.7	3,760	-0.07%
2024/07/12	1	595.10	0.2	599.00	595.00	0.8	3,775	0.02%
2024/07/11	39.6	621.42	33	622.82	620.00	6.6	3,821	0.17%
2024/07/10	1	592.00	13.1	595.02	600.00	-12.1	3,827	-0.32%
2024/07/09	6.3	573.98	110.1	575.70	573.00	-103.8	3,883	-2.67%	大賣/鉅額交易
2024/07/08	17.1	561.97	18.3	579.79	549.00	-1.2	3,931	-0.03%
2024/07/05	47	573.34	4.6	568.26	582.00	42.4	3,967	1.07%
2024/07/04	2	530.50	1	535.00	535.00	1	3,997	0.03%
2024/07/03	0	536.00	1	545.00	535.00	-1	4,032	-0.02%
2024/07/02	1	539.00	4	538.50	539.00	-3	4,034	-0.07%
2024/07/01	10	542.21	8	545.63	548.00	2	4,028	0.05%
2024/06/28	4	540.25	3	543.67	530.00	1	4,032	0.02%
2024/06/27	8.6	537.44	3	542.67	539.00	5.6	4,034	0.14%
2024/06/26	7	539.57	0	0.00	539.00	7	4,013	0.17%
2024/06/25	1	532.00	1	538.00	536.00	0	4,005	0.00%
2024/06/24	1	517.00	2	522.00	518.00	-1	3,973	-0.03%
2024/06/21	2	532.00	6	529.33	528.00	-4	3,971	-0.10%
2024/06/20	3	523.33	5	528.40	529.00	-2	3,960	-0.05%
2024/06/19	4.7	528.05	9.2	525.24	525.00	-4.4	3,955	-0.11%
2024/06/18	7.1	534.86	5	531.37	524.00	2.1	3,944	0.05%
2024/06/17	3	530.67	3.1	520.38	518.00	-0.1	3,937	0.00%
2024/06/14	6	543.33	11.1	545.37	537.00	-5.1	3,942	-0.13%
2024/06/13	11	554.64	14.2	552.46	560.00	-3.2	3,921	-0.08%
2024/06/12	153.1	527.61	15.3	523.06	537.00	137.8	3,888	3.54%	大買/鉅額交易
2024/06/11	7	498.95	6	501.17	506.00	1	3,833	0.03%
2024/06/07	2	496.71	1.2	488.75	496.50	0.8	3,860	0.02%
2024/06/06	4	505.00	6	510.17	491.00	-2	3,915	-0.05%
2024/06/05	75	502.53	4	494.75	498.00	71	3,946	1.80%
2024/06/04	1	488.00	2	489.68	484.00	-1	4,023	-0.03%
2024/06/03	1	484.52	1	490.00	490.00	0	4,043	0.00%
2024/05/31	7.2	487.43	4	496.00	482.00	3.2	4,048	0.08%
2024/05/30	2.7	494.15	9	490.56	493.50	-6.3	4,075	-0.15%
2024/05/29	17	488.62	16.1	489.57	492.00	0.9	4,074	0.02%
2024/05/28	20	505.15	14	496.47	495.50	6	4,055	0.15%
2024/05/27	10.2	508.17	4	512.23	497.50	6.2	4,023	0.15%
2024/05/24	80.1	510.91	13	501.77	509.00	67.1	4,016	1.67%
2024/05/23	22.1	472.74	4	474.13	470.00	18.1	3,919	0.46%
2024/05/22	6	471.25	17	460.89	477.00	-11	3,910	-0.28%
2024/05/21	12	440.00	12.2	443.60	443.50	-0.1	3,937	0.00%
2024/05/20	6	433.15	65.1	434.93	426.50	-59	4,002	-1.47%
2024/05/17	1	440.00	1	436.50	440.00	0	3,967	0.00%
2024/05/16	8	441.00	1	441.00	434.50	7	3,983	0.18%
2024/05/15	11.2	434.02	40.2	429.06	424.00	-29	4,007	-0.72%
2024/05/14	2.2	424.45	4	423.75	436.00	-1.8	4,046	-0.05%
2024/05/13	1	434.00	1	436.50	429.00	0	4,014	0.00%
2024/05/10	14	432.61	14.2	444.06	430.50	-0.2	4,014	0.00%
2024/05/09	126.2	441.35	16.4	445.66	447.50	109.8	3,968	2.77%	大買/鉅額交易
2024/05/08	13	422.81	4	421.62	425.00	9	3,899	0.23%
2024/05/07	76.3	410.36	23	410.02	412.00	53.3	3,865	1.38%
2024/05/06	3	404.09	31	399.71	398.00	-28	3,823	-0.73%
2024/05/03	4.6	420.41	113.6	408.73	406.50	-108.9	3,771	-2.89%	大賣/鉅額交易
2024/05/02	2.1	430.92	1.2	433.04	427.50	1	3,736	0.03%
2024/04/30	13.2	439.55	8.1	440.65	443.00	5.1	3,719	0.14%
2024/04/29	18.2	428.82	10	428.00	431.00	8.2	3,637	0.23%
2024/04/26	159	409.34	12.1	408.13	402.00	146.9	3,591	4.09%	大買/鉅額交易
2024/04/25	1.7	390.95	21	393.98	381.00	-19.4	3,604	-0.54%
2024/04/24	72	405.38	8.7	401.41	402.50	63.3	3,615	1.75%
2024/04/23	31	382.79	25	384.94	386.00	6	3,577	0.17%
2024/04/22	33.1	376.56	7.4	378.90	368.50	25.7	3,573	0.72%
2024/04/19	5.1	393.77	4	394.25	397.50	1.1	3,606	0.03%
2024/04/18	11	399.77	4.1	405.12	393.50	6.9	3,626	0.19%
2024/04/17	15.1	404.87	7	407.78	414.00	8.1	3,632	0.22%
2024/04/16	12	375.83	9	377.50	376.50	3	3,740	0.08%
2024/04/15	27.1	406.25	25.3	408.13	390.50	1.8	3,875	0.05%
2024/04/12	139.2	404.72	27.2	387.06	408.00	112	3,809	2.94%	大買/鉅額交易
2024/04/11	182	368.87	6.1	350.10	371.00	175.9	3,735	4.71%	大買/鉅額交易
2024/04/10	30.3	343.00	6	342.42	337.50	24.3	3,738	0.65%
2024/04/09	3.4	331.30	3	337.00	325.00	0.4	3,756	0.01%
2024/04/08	5	324.00	1	321.01	324.00	4	3,908	0.10%
2024/04/03	12	324.96	0	0.00	324.00	12	3,918	0.31%
2024/04/02	3	328.17	6.5	327.27	327.00	-3.5	3,928	-0.09%
2024/04/01	2.1	321.28	6	322.42	321.00	-3.9	3,891	-0.10%
2024/03/29	1	310.99	3	312.50	312.00	-2	3,872	-0.05%
2024/03/28	2	311.00	1	304.50	304.50	1	3,889	0.03%
2024/03/27	0	305.50	0	0.00	309.00	0	3,883	0.00%
2024/03/26	5	308.00	3	307.17	307.00	2	3,882	0.05%
2024/03/25	0	313.50	2	312.00	310.00	-2	3,910	-0.05%
2024/03/22	0	0.00	1	309.50	313.00	-1	3,915	-0.03%
2024/03/21	4	316.63	0	315.00	311.00	4	3,914	0.10%
2024/03/20	2	319.25	2	321.00	317.00	0	3,910	0.00%
2024/03/19	104	328.84	1	332.50	324.50	103	3,939	2.61%	大買/鉅額交易
2024/03/18	176	325.71	3	326.50	327.00	173	3,902	4.43%	大買/鉅額交易
2024/03/15	6	305.83	7	311.79	312.50	-1	3,867	-0.03%
2024/03/14	0	301.50	1	299.50	300.50	-1	3,825	-0.03%
2024/03/13	4	307.00	0	0.00	306.00	4	3,812	0.10%
2024/03/12	51	323.65	19	311.16	320.00	32	3,767	0.85%
2024/03/11	49	301.28	9	293.70	302.00	40	3,706	1.08%
2024/03/08	21.2	294.50	19.1	296.12	289.00	2.1	3,654	0.06%
2024/03/07	6	322.08	41	325.24	321.00	-35	3,551	-0.99%
2024/03/06	5	323.41	80	324.22	323.50	-75	3,530	-2.12%
2024/03/05	6	332.00	9	340.89	331.50	-3	3,564	-0.08%
2024/03/04	11	336.73	6	334.50	333.00	5	3,509	0.14%
2024/03/01	65.1	325.72	21	324.62	326.00	44.1	3,483	1.27%
2024/02/29	3.1	320.82	6	322.92	323.00	-2.9	3,473	-0.08%
2024/02/27	0	325.00	3	322.83	322.00	-3	3,465	-0.09%
2024/02/26	8	323.63	2.2	320.22	320.00	5.8	3,478	0.17%
2024/02/23	1	341.98	1	336.03	340.00	0	3,439	0.00%
2024/02/22	0	341.00	8	335.94	339.50	-8	3,400	-0.24%
2024/02/21	19.1	318.55	40.1	316.35	327.50	-21	3,281	-0.64%
2024/02/20	1	295.00	2.2	295.60	298.00	-1.2	3,245	-0.04%
2024/02/19	5	295.90	82	295.51	296.00	-77	3,257	-2.36%
2024/02/16	32.1	305.69	5	305.21	305.50	27.1	3,264	0.83%
2024/02/15	35.1	287.90	28	295.02	298.00	7.1	3,261	0.22%
2024/02/05	1	275.51	1	279.99	275.00	0	3,275	0.00%
2024/02/02	6	279.92	2	279.25	278.50	4	3,359	0.12%
2024/02/01	2	281.24	0.1	276.84	278.50	1.9	3,349	0.06%
2024/01/31	16	276.19	35	278.31	276.50	-19	3,354	-0.57%
2024/01/30	21	267.31	1.3	266.12	269.00	19.7	3,312	0.59%
2024/01/29	1	262.02	1	260.01	265.50	0	3,396	0.00%
2024/01/26	5.1	260.18	0.2	260.79	260.50	4.9	3,450	0.14%
2024/01/25	2.1	261.45	1	260.02	259.50	1	3,461	0.03%
2024/01/24	5	270.00	0	267.00	263.50	5	3,457	0.14%
2024/01/23	6	268.67	0	267.56	267.00	6	3,452	0.17%
2024/01/22	3	273.66	4	271.63	272.00	-1	3,432	-0.03%
2024/01/19	40.2	272.68	56.8	269.30	263.50	-16.6	3,380	-0.49%
2024/01/18	8	256.56	8	256.38	255.00	0	3,269	0.00%
2024/01/17	1.5	263.89	51	265.37	261.50	-49.5	3,219	-1.54%
2024/01/16	33.1	266.28	11.1	265.68	265.00	22	3,187	0.69%
2024/01/15	32.1	259.75	84	262.40	265.00	-51.9	3,135	-1.66%
2024/01/12	16	255.03	8	254.93	251.50	8	3,050	0.26%
2024/01/11	77	250.65	6	254.25	252.00	71	3,000	2.37%
2024/01/10	255.2	255.02	15.1	254.23	257.50	240.1	2,971	8.08%	大買/鉅額交易
2024/01/09	90	250.25	37.3	245.90	254.00	52.8	2,809	1.88%
2024/01/08	5	229.30	5.1	229.22	231.00	-0.1	2,649	0.00%
2024/01/05	2	226.00	0	0.00	225.50	2	2,687	0.08%
2024/01/04	19.1	231.18	7	231.79	231.50	12.1	2,738	0.44%
2024/01/03	165.2	239.76	31	238.63	239.00	134.2	2,700	4.97%	大買/鉅額交易
2024/01/02	13	230.77	34	230.04	234.00	-21	2,616	-0.80%
2023/12/29	2	217.75	8	215.56	217.50	-6	2,431	-0.25%
2023/12/28	0	0.00	2	215.50	216.00	-2	2,439	-0.08%
2023/12/27	5	209.50	0	0.00	211.00	5	2,442	0.20%
2023/12/25	2	207.75	0.1	209.00	207.00	1.9	2,510	0.08%
2023/12/22	0	0.00	0.2	212.50	213.00	-0.2	2,533	-0.01%
2023/12/21	0	0.00	0.1	212.00	212.00	-0.1	2,566	0.00%
2023/12/20	12	218.92	11	219.86	213.50	1	2,573	0.04%
2023/12/19	2	214.00	0	0.00	216.00	2	2,551	0.08%
2023/12/18	24	214.50	1.4	214.10	214.00	22.6	2,599	0.87%
2023/12/15	1	215.50	1	215.50	215.50	0	2,650	0.00%
2023/12/14	18	217.19	9	217.50	216.50	9	2,692	0.33%
2023/12/12	1	213.00	0	0.00	210.00	1	2,817	0.04%
2023/12/11	2	210.25	3	209.67	209.50	-1	2,895	-0.03%
2023/12/08	2	212.00	0	0.00	208.50	2	2,904	0.07%
2023/12/07	1	206.50	1.3	207.23	206.50	-0.3	2,939	-0.01%
2023/12/06	1	210.00	1	212.00	208.50	0	3,000	0.00%
2023/12/05	3	207.50	0	0.00	207.50	3	3,053	0.10%
2023/12/04	6	213.83	7	211.79	211.50	-1	3,095	-0.03%
2023/12/01	7	217.14	1	216.00	216.00	6	3,152	0.19%
2023/11/30	2	219.00	10.1	218.80	219.00	-8	3,267	-0.24%
2023/11/29	2	214.75	0	0.00	216.00	2	3,261	0.06%
2023/11/28	3	214.33	3	214.67	215.00	0	3,291	0.00%
2023/11/27	2	212.50	3	208.50	208.50	-1	3,303	-0.03%
2023/11/24	2	216.00	23	215.37	214.50	-21	3,315	-0.63%
2023/11/22	1	226.44	1	225.00	226.00	0	3,324	0.00%
2023/11/20	0	223.00	1.2	223.79	223.00	-1.2	3,361	-0.03%
2023/11/17	14	227.25	22	226.89	224.50	-8	3,381	-0.24%
2023/11/16	5	224.20	3	224.66	226.00	2	3,327	0.06%
2023/11/15	2	224.00	1	222.50	223.50	1	3,324	0.03%
2023/11/14	5	222.20	64.2	220.18	223.00	-59.2	3,341	-1.77%
2023/11/13	39.3	225.84	11	225.86	226.50	28.3	3,348	0.85%
2023/11/10	14	217.14	16	218.25	218.00	-2	3,294	-0.06%
2023/11/09	1	213.51	4.1	213.49	214.00	-3.1	3,230	-0.10%
2023/11/08	14	212.64	31	215.13	215.00	-17	3,273	-0.52%
2023/11/07	19.1	213.29	5	212.60	213.50	14.1	3,391	0.42%
2023/11/06	6	210.00	6	211.92	211.50	0	3,438	0.00%
2023/11/03	14	201.18	6	201.50	203.00	8	3,443	0.23%
2023/11/02	0	195.50	5	193.50	196.50	-5	3,396	-0.15%
2023/11/01	2	185.75	344	184.59	186.00	-342	3,402	-10.05%	大賣/鉅額交易
2023/10/31	4	190.25	2.3	192.67	189.00	1.7	3,417	0.05%
2023/10/30	0	0.00	3	196.17	196.50	-3	3,498	-0.09%
2023/10/27	1	191.00	1	192.50	192.50	0	3,576	0.00%
2023/10/26	2	193.25	1	192.00	192.00	1	3,713	0.03%
2023/10/25	1	198.50	1	200.00	198.00	0	3,874	0.00%
2023/10/24	4	195.25	4	197.50	198.50	0	3,931	0.00%
2023/10/23	1	195.50	2	194.25	193.50	-1	4,031	-0.02%
2023/10/20	1	193.50	2	189.50	193.50	-1	4,176	-0.02%
2023/10/19	4	195.50	42.1	193.09	194.00	-38.1	4,201	-0.91%
2023/10/18	2.1	200.21	100	200.34	201.00	-97.9	4,193	-2.33%
2023/10/17	1	209.00	1	207.00	207.00	0	4,181	0.00%
2023/10/16	4	209.38	2	207.50	207.00	2	4,288	0.05%
2023/10/13	3	214.67	9	215.56	214.50	-6	4,308	-0.14%
2023/10/12	20.1	205.05	27	208.06	211.50	-6.9	4,323	-0.16%
2023/10/11	2	199.76	2	200.50	198.00	0	4,416	0.00%
2023/10/06	3	205.50	2	206.00	205.50	1	4,503	0.02%
2023/10/05	3	207.50	2	208.00	206.50	1	4,529	0.02%
2023/10/04	4	205.38	0	0.00	205.50	4	4,558	0.09%
2023/10/03	3	213.50	0	213.50	209.00	3	4,556	0.07%
2023/10/02	5	211.70	5	211.50	213.00	0	4,587	0.00%
2023/09/28	4	204.50	24	206.23	205.00	-20	4,594	-0.44%
2023/09/27	18	204.75	8	203.81	205.50	10	4,638	0.22%
2023/09/26	1	206.00	0.1	207.00	204.50	0.9	4,749	0.02%
2023/09/25	0	213.00	1	211.50	211.00	-1	4,841	-0.02%
2023/09/22	1	211.99	4	212.00	212.00	-3	4,854	-0.06%
2023/09/21	7	207.21	12.1	205.64	207.00	-5.1	4,855	-0.10%
2023/09/20	11	213.00	3	216.83	212.50	8	4,812	0.17%
2023/09/19	19	217.37	46	216.62	216.00	-27	4,785	-0.56%
2023/09/18	2.1	212.54	1	212.03	212.50	1	4,750	0.02%
2023/09/15	11.1	220.98	11	221.41	217.50	0.1	4,789	0.00%
2023/09/14	10	216.20	7.1	216.08	219.00	3	4,687	0.06%
2023/09/13	0	209.00	2	208.50	208.50	-2	4,626	-0.04%
2023/09/12	7	210.71	5	210.10	210.00	2	4,745	0.04%
2023/09/11	5.3	207.04	3.1	209.62	205.00	2.2	4,753	0.05%
2023/09/08	13	209.39	5	210.30	214.00	8	4,732	0.17%
2023/09/07	9	213.22	3	212.33	213.50	6	4,749	0.13%
2023/09/06	2	208.00	44	208.50	208.50	-42	4,754	-0.88%
2023/09/05	29	205.50	24	207.00	210.00	5	4,819	0.10%
2023/09/04	1	198.00	7	197.07	199.50	-6	4,793	-0.13%
2023/09/01	1.1	194.27	0	0.00	191.50	1.1	4,882	0.02%
2023/08/31	0	0.00	3	197.17	197.00	-3	4,881	-0.06%
2023/08/30	0	194.50	1	193.50	194.50	-1	4,947	-0.02%
2023/08/29	1	190.00	51	191.99	191.00	-50	4,943	-1.01%
2023/08/28	21	196.90	9	196.11	192.00	12	4,945	0.24%
2023/08/25	4	197.12	1	193.50	191.00	3	4,953	0.06%
2023/08/24	0	0.00	3	193.83	193.00	-3	5,016	-0.06%
2023/08/23	1	190.50	1	191.00	191.00	0	5,105	0.00%
2023/08/22	5	194.50	2	196.00	193.00	3	5,308	0.06%
2023/08/21	0	0.00	2	196.25	196.00	-2	5,429	-0.04%
2023/08/18	4	203.13	19	201.92	197.00	-15	5,480	-0.27%
2023/08/17	50	202.79	13	200.96	202.00	37	5,579	0.66%
2023/08/16	7	195.50	5	196.30	198.50	2	5,784	0.03%
2023/08/15	10	191.60	5	194.10	192.00	5	5,884	0.08%
2023/08/14	41	190.71	14	189.64	189.50	27	5,911	0.46%
2023/08/11	20	198.73	13	198.81	196.50	7	5,957	0.12%
2023/08/10	6	187.33	131	187.66	187.00	-125	5,894	-2.12%	大賣/鉅額交易
2023/08/09	19	198.95	14	198.07	197.50	5	5,826	0.09%
2023/08/08	12	191.21	1	191.99	191.00	11	5,773	0.19%
2023/08/07	3	189.50	3	191.83	194.00	0	5,764	0.00%
2023/08/04	8	190.63	10	189.00	190.50	-2	5,737	-0.03%
2023/08/02	3	192.50	27.3	190.24	187.50	-24.3	5,750	-0.42%
2023/08/01	1	202.50	3	203.33	203.00	-2	5,673	-0.04%
2023/07/31	29	213.47	42.1	206.67	205.00	-13.1	5,619	-0.23%
2023/07/28	41.1	208.35	20	210.57	212.00	21.1	5,473	0.38%
2023/07/27	4.1	199.37	6	200.51	202.00	-1.9	5,305	-0.04%
2023/07/26	44	199.95	4	201.75	198.50	40	5,255	0.76%
2023/07/25	14	199.84	48	198.16	198.00	-34	5,153	-0.66%
2023/07/24	2.1	191.40	30	186.45	186.50	-27.9	5,008	-0.56%
2023/07/21	2	187.99	7	187.50	187.50	-5	4,981	-0.10%
2023/07/20	4.1	185.55	1	187.50	185.50	3.1	4,973	0.06%
2023/07/19	97	189.36	7	188.64	187.00	90	4,947	1.82%
2023/07/18	7	182.85	11	184.09	182.50	-4	4,886	-0.08%
2023/07/17	18	187.42	14	186.57	183.00	4	4,872	0.08%
2023/07/14	58	184.35	12	186.17	186.50	46	4,816	0.96%
2023/07/13	16	179.78	22	179.64	178.00	-6	4,702	-0.13%
2023/07/12	0	0.00	5	176.00	175.00	-5	4,646	-0.11%
2023/07/11	6	177.42	7.2	176.27	177.00	-1.2	4,729	-0.02%
2023/07/10	2	174.00	6	177.00	173.50	-4	4,758	-0.08%
2023/07/07	4	177.38	2.1	178.48	174.50	2	4,912	0.04%
2023/07/06	1	179.50	0.1	178.53	176.50	0.9	4,912	0.02%
2023/07/05	8	180.81	8	180.81	179.50	0	4,885	0.00%
2023/07/04	26.1	178.53	6	180.58	181.50	20.1	4,836	0.42%
2023/07/03	17.3	178.84	26	182.75	186.00	-8.7	4,712	-0.19%
2023/06/30	4	172.50	5	172.00	173.50	-1	4,621	-0.02%
2023/06/29	1	171.50	2	171.25	171.00	-1	4,621	-0.02%
2023/06/28	1	168.00	1	169.49	167.50	0	4,644	0.00%
2023/06/27	4	172.00	4	171.13	169.50	0	4,723	0.00%
2023/06/26	0	0.00	1	173.50	172.50	-1	4,762	-0.02%
2023/06/21	5	175.40	11	174.91	175.50	-6	4,897	-0.12%
2023/06/20	9	171.28	29	170.07	173.00	-20	5,389	-0.37%
2023/06/19	11	168.23	50	170.00	170.50	-39	5,648	-0.69%
2023/06/16	14	174.54	79	172.70	169.50	-65	5,760	-1.13%
2023/06/15	3	174.83	2	174.25	172.50	1	5,629	0.02%
2023/06/14	8	171.88	5.1	170.92	171.00	2.9	5,576	0.05%
2023/06/13	4	171.63	58	174.21	171.50	-54	5,539	-0.97%
2023/06/12	38	169.83	13	169.08	169.00	25	5,470	0.46%
2023/06/09	236	169.86	12	170.25	169.50	224	5,411	4.14%	大買/鉅額交易
2023/06/08	25	170.38	99	176.36	170.00	-74	5,290	-1.40%
2023/06/07	92.1	174.44	56.2	175.63	177.00	35.9	5,236	0.69%
2023/06/06	5	163.50	1	166.98	165.00	4	5,157	0.08%
2023/06/05	51.1	168.45	6	169.08	168.00	45.1	5,138	0.88%
2023/06/02	3	163.83	1.1	163.50	164.00	2	5,058	0.04%
2023/06/01	2	162.25	3	163.00	163.50	-1	5,050	-0.02%
2023/05/31	3.1	164.32	9	163.45	163.00	-6	5,042	-0.12%
2023/05/30	108	165.00	64	166.77	167.00	44	4,973	0.88%	大買/
2023/05/29	16	165.53	11	161.73	162.50	5	4,880	0.10%
2023/05/26	154	162.10	35	162.96	163.00	119	4,792	2.48%	大買/鉅額交易
2023/05/25	84.1	159.80	74	160.16	159.50	10.1	4,585	0.22%
2023/05/24	6	155.33	6	155.17	155.50	0	4,474	0.00%
2023/05/23	24	152.92	24	151.83	154.50	0	4,413	0.00%
2023/05/22	22	151.89	80	151.15	147.00	-58	4,268	-1.36%
2023/05/19	11	145.82	7	145.64	147.00	4	3,996	0.10%
2023/05/18	23	143.22	32	142.59	142.00	-9	3,851	-0.23%
2023/05/17	6	142.83	11	141.77	141.00	-5	3,785	-0.13%
2023/05/16	79	140.79	13	140.31	142.00	66	3,684	1.79%
2023/05/15	2	135.50	3	136.50	134.50	-1	3,589	-0.03%
2023/05/12	10	137.00	9	136.06	136.00	1	3,609	0.03%
2023/05/11	2	133.50	0	0.00	133.50	2	3,594	0.06%
2023/05/10	5	135.10	9	135.11	134.50	-4	3,688	-0.11%
2023/05/09	4	138.50	2	135.75	136.00	2	3,739	0.05%
2023/05/08	2	134.50	2	135.75	134.50	0	3,751	0.00%
2023/05/05	12	132.04	4	132.88	134.50	8	3,757	0.21%
2023/05/04	1	130.50	1	130.00	130.50	0	3,765	0.00%
2023/05/03	1	131.00	0	130.00	131.00	1	3,789	0.03%
2023/05/02	0	0.00	2	129.50	131.50	-2	3,830	-0.05%
2023/04/28	2	128.25	0.3	128.50	128.50	1.7	3,866	0.04%
2023/04/26	1	125.50	48.2	124.95	126.50	-47.2	3,850	-1.22%
2023/04/25	0	0.00	5	128.08	124.00	-5	3,835	-0.13%
2023/04/24	2	130.25	0	0.00	129.50	2	3,798	0.05%
2023/04/21	13	131.31	6	132.49	128.50	7	3,808	0.18%
2023/04/20	0	0.00	6.2	135.37	135.00	-6.2	3,883	-0.16%
2023/04/19	2	137.50	47	137.69	138.00	-45	3,863	-1.16%
2023/04/18	3	139.00	0	141.50	138.00	3	3,838	0.08%
2023/04/17	3	142.00	1	141.01	142.50	2	3,803	0.05%
2023/04/14	5	141.30	16	140.97	140.00	-11	3,739	-0.29%
2023/04/13	26	138.13	3.1	139.46	136.50	23	3,639	0.63%
2023/04/12	41	137.33	23.3	140.62	141.50	17.7	3,592	0.49%
2023/04/11	2	136.50	0.2	136.50	135.50	1.9	3,426	0.05%
2023/04/10	1.1	132.64	4	133.38	133.00	-2.9	3,410	-0.09%
2023/04/07	3	134.33	0	0.00	134.50	3	3,429	0.09%
2023/04/06	6	131.75	1	132.50	132.00	5	3,418	0.15%
2023/03/31	11.2	135.04	3.1	136.95	135.00	8.1	3,427	0.24%
2023/03/30	6	136.42	6	136.50	137.00	0	3,412	0.00%
2023/03/29	3	138.00	1	136.50	134.50	2	3,425	0.06%
2023/03/28	15	137.23	17	136.85	136.00	-2	3,412	-0.06%
2023/03/27	12	143.50	8	143.75	143.00	4	3,333	0.12%
2023/03/24	6	144.92	22	143.98	146.00	-16	3,268	-0.49%
2023/03/23	28	146.21	30	145.73	144.00	-2	3,118	-0.06%
2023/03/22	48	139.00	97	138.61	143.00	-49	2,602	-1.88%
2023/03/21	28	127.34	18	127.33	130.00	10	2,330	0.43%
2023/03/20	0	0.00	63	119.96	119.50	-63	2,253	-2.80%
2023/03/17	1	118.50	1	118.50	118.00	0	2,358	0.00%
2023/03/16	1	118.00	0	0.00	117.50	1	2,409	0.04%
2023/03/15	1	122.00	13	120.88	119.00	-12	2,473	-0.49%
2023/03/14	1	118.00	0	0.00	119.50	1	2,520	0.04%
2023/03/13	1	120.50	1	118.00	121.00	0	2,563	0.00%
2023/03/10	14	120.29	2	122.50	120.00	12	2,660	0.45%
2023/03/09	6	125.50	2	128.00	124.00	4	2,908	0.14%
2023/03/08	0	0.00	4	126.00	126.50	-4	3,030	-0.13%
2023/03/07	3	124.50	1	124.00	124.50	2	3,050	0.07%
2023/03/06	2	122.00	1	122.00	122.50	1	3,104	0.03%
2023/03/03	7	121.86	3	123.00	121.00	4	3,226	0.12%
2023/03/02	2	122.75	1	124.50	122.50	1	3,233	0.03%
2023/02/24	7	124.64	6	127.17	123.50	1	3,335	0.03%
2023/02/23	0	0.00	14	123.36	125.50	-14	3,438	-0.41%
2023/02/22	27	120.56	3	120.50	120.50	24	3,456	0.69%
2023/02/21	6	125.00	5	124.80	125.00	1	3,537	0.03%
2023/02/20	1	123.50	0	0.00	123.50	1	3,672	0.03%
2023/02/17	0	0.00	1	122.00	121.50	-1	3,684	-0.03%
2023/02/16	1	122.00	0	0.00	122.50	1	3,709	0.03%
2023/02/15	7	120.79	1	121.50	119.50	6	3,742	0.16%
2023/02/14	0	123.00	0	0.00	121.00	0	3,751	0.00%
2023/02/13	0	121.35	51	120.51	120.50	-51	3,767	-1.35%
2023/02/10	2	122.00	1	122.00	120.50	1	3,816	0.03%
2023/02/09	2	126.50	5	125.90	124.50	-3	3,799	-0.08%
2023/02/08	13	127.27	46	126.51	126.00	-33	3,780	-0.87%
2023/02/07	115	123.00	28	122.64	123.00	87	3,673	2.37%	大買/
2023/02/06	50	117.90	52	119.45	118.50	-2	3,613	-0.06%
2023/02/03	4	124.50	0	0.00	124.50	4	3,545	0.11%
2023/02/02	2	125.00	1	123.00	124.50	1	3,525	0.03%
2023/02/01	3	125.33	160	125.27	124.50	-157	3,484	-4.51%	大賣/鉅額交易
2023/01/31	152	123.01	6	123.00	124.00	146	3,459	4.22%	大買/鉅額交易
2023/01/30	83	120.01	3	120.17	120.50	80	3,408	2.35%
2023/01/13	0	0.00	4	115.37	114.00	-4	3,335	-0.12%
2023/01/12	4	114.13	1	114.00	113.50	3	3,322	0.09%
2023/01/11	2	116.00	1	114.00	114.00	1	3,316	0.03%
2023/01/10	12	117.79	141	122.83	116.50	-129	3,292	-3.92%	大賣/鉅額交易
2023/01/09	3	118.00	4	117.88	117.50	-1	3,162	-0.03%
2023/01/06	2	116.50	6	117.83	118.50	-4	3,148	-0.13%
2023/01/05	132	116.83	8	118.00	117.50	124	3,147	3.94%	大買/鉅額交易
2023/01/04	130	117.65	1	117.00	118.00	129	3,118	4.14%	大買/鉅額交易
2023/01/03	57	117.70	1	114.00	118.00	56	3,101	1.81%
2022/12/30	1	114.00	3	114.33	112.50	-2	3,066	-0.07%
2022/12/29	1	115.50	1	115.00	115.00	0	3,042	0.00%
2022/12/28	4	117.13	3	115.67	115.00	1	3,029	0.03%
2022/12/27	56	118.61	7	118.43	119.00	49	2,989	1.64%
2022/12/23	0	0.00	1	108.50	111.50	-1	2,924	-0.03%
2022/12/22	0	0.00	1	115.50	115.50	-1	2,884	-0.03%
2022/12/21	2	115.75	0	0.00	113.00	2	2,874	0.07%
2022/12/20	3.2	114.29	9	114.39	113.00	-5.8	2,840	-0.21%
2022/12/19	6	118.42	5	117.90	118.00	1	2,819	0.04%
2022/12/16	2	116.75	0	0.00	117.00	2	2,798	0.07%
2022/12/15	2	118.25	4	118.13	118.50	-2	2,786	-0.07%
2022/12/14	3	117.50	3	119.00	118.50	0	2,771	0.00%
2022/12/13	2	116.50	3	117.50	117.00	-1	2,713	-0.04%
2022/12/12	5	116.80	7	116.21	118.00	-2	2,675	-0.07%
2022/12/09	9	117.39	5.1	122.92	116.50	3.9	2,615	0.15%
2022/12/08	11	127.27	11.2	127.47	129.00	-0.2	2,511	-0.01%
2022/12/07	4	125.38	3	125.68	125.50	1	2,460	0.04%
2022/12/06	11	131.82	8	130.38	130.00	3	2,392	0.13%
2022/12/05	0	0.00	6	129.17	130.50	-6	2,338	-0.26%
2022/12/02	11	128.95	18	129.42	129.50	-7	2,288	-0.31%
2022/12/01	541	126.92	18.1	125.11	126.50	522.9	2,176	24.02%	大買/鉅額交易
2022/11/30	130.1	114.99	27	117.44	119.50	103.1	1,891	5.45%	大買/鉅額交易
2022/11/29	3	109.50	1	108.00	109.50	2	1,721	0.12%
2022/11/28	4	111.75	3	113.17	111.00	1	1,690	0.06%
2022/11/25	6	113.17	47	111.80	112.50	-41	1,628	-2.52%
2022/11/24	5	108.50	17	109.32	109.00	-12	1,512	-0.79%
2022/11/23	4	108.75	31	108.97	109.00	-27	1,491	-1.81%
2022/11/22	4	108.25	18	108.44	108.50	-14	1,453	-0.96%
2022/11/21	22	106.70	12	106.88	107.50	10	1,380	0.72%
2022/11/18	3	104.00	3	105.50	103.00	0	1,243	0.00%
2022/11/17	13	105.00	115	104.97	105.00	-102	1,191	-8.56%	大賣/鉅額交易
2022/11/16	159	98.15	160	103.48	102.50	-1	1,066	-0.09%	大買/大賣/
2022/11/15	2	95.50	2	96.20	95.00	0	911	0.00%
2022/11/14	3	95.90	66	94.62	94.40	-63	899	-7.00%
2022/11/11	3	93.67	7	94.20	93.50	-4	880	-0.45%
2022/11/10	30	92.90	0	0.00	94.00	30	853	3.52%
2022/11/09	2	93.65	3	93.60	93.80	-1	840	-0.12%
2022/11/08	6	94.80	86	93.57	93.50	-80	823	-9.71%
2022/11/07	6	90.65	2	92.00	90.90	4	783	0.51%
2022/11/04	200	89.72	14	89.74	89.90	186	820	22.68%	大買/鉅額交易
2022/11/03	0	0.00	2	87.30	87.60	-2	804	-0.25%
2022/11/02	1	87.10	0	0.00	86.40	1	805	0.12%
2022/11/01	0	0.00	6	86.15	86.50	-6	814	-0.74%
2022/10/31	0	0.00	10	84.40	84.70	-10	813	-1.23%
2022/10/28	0	0.00	0	82.00	81.30	0	812	0.00%
2022/10/27	0	0.00	7	82.42	83.40	-7	826	-0.85%
2022/10/26	3	80.30	4	80.43	80.20	-1	828	-0.12%
2022/10/25	4	80.58	0	80.50	80.20	4	833	0.48%
2022/10/24	4	81.98	4	82.80	81.60	0	845	0.00%
2022/10/21	4	80.55	1	81.30	80.00	3	845	0.35%
2022/10/20	1	80.10	1	81.00	81.00	0	854	0.00%
2022/10/19	5	82.24	1	82.40	81.70	4	863	0.46%
2022/10/18	2	81.60	5	81.78	82.00	-3	868	-0.35%
2022/10/17	15	78.57	21	81.10	81.30	-6	884	-0.68%
2022/10/14	0	0.00	12	81.12	81.60	-12	895	-1.34%
2022/10/13	18	78.64	4	80.10	77.60	14	907	1.54%
2022/10/12	10	81.02	0	0.00	81.20	10	905	1.10%
2022/10/11	6	82.58	1	81.90	81.70	5	921	0.54%
2022/10/07	0	0.00	4	86.10	85.70	-4	939	-0.43%
2022/10/06	3	85.33	32	85.50	85.30	-29	954	-3.04%
2022/10/05	3	85.30	10	86.74	85.40	-7	973	-0.72%
2022/10/04	4	84.65	5	85.04	85.20	-1	977	-0.10%
2022/10/03	4	83.33	1	84.20	83.40	3	977	0.31%
2022/09/30	3	80.10	9	82.52	82.70	-6	996	-0.60%
2022/09/29	4	81.13	1	80.40	80.90	3	1,000	0.30%
2022/09/28	20	81.32	1	81.50	80.00	19	1,007	1.89%
2022/09/27	19	82.89	12	84.78	85.30	7	1,006	0.70%
2022/09/26	23	85.17	0	0.00	84.20	23	1,014	2.27%
2022/09/23	8	90.69	0	0.00	90.00	8	1,035	0.77%
2022/09/22	8	90.26	2	91.75	92.20	6	1,049	0.57%
2022/09/21	15	91.95	0	0.00	91.90	15	1,054	1.42%
2022/09/20	0	0.00	2	93.10	93.00	-2	1,064	-0.19%
2022/09/19	2	91.90	0	0.00	91.80	2	1,078	0.19%
2022/09/16	1	94.00	2	94.00	93.10	-1	1,088	-0.09%
2022/09/15	1	94.50	1	94.40	93.40	0	1,117	0.00%
2022/09/14	3	92.70	2	93.45	93.80	1	1,148	0.09%
2022/09/13	0	0.00	11	94.02	93.00	-11	1,153	-0.95%
2022/09/12	0	0.00	5	92.48	91.80	-5	1,177	-0.42%
2022/09/07	0	0.00	1	87.00	88.50	-1	1,205	-0.08%
2022/09/06	6	88.98	2	90.40	89.10	4	1,211	0.33%
2022/09/05	17	92.71	1	92.00	91.10	16	1,231	1.30%
2022/09/02	1	95.60	0	0.00	94.50	1	1,231	0.08%
2022/09/01	3	96.20	5	96.56	95.80	-2	1,249	-0.16%
2022/08/31	5	97.24	20	97.24	97.30	-15	1,269	-1.18%
2022/08/30	2	93.10	0	0.00	93.30	2	1,293	0.15%
2022/08/29	13	93.19	1	93.60	93.30	12	1,287	0.93%
2022/08/26	1	96.30	14	97.09	96.60	-13	1,292	-1.01%
2022/08/25	7	95.80	1	96.20	95.60	6	1,296	0.46%
2022/08/24	8	95.04	3	95.43	94.80	5	1,313	0.38%
2022/08/23	2	94.90	1	95.60	95.30	1	1,322	0.08%
2022/08/22	4	97.95	0	0.00	96.20	4	1,346	0.30%
2022/08/19	1	98.70	27	99.14	97.90	-26	1,381	-1.88%
2022/08/18	2	94.55	23	95.76	97.00	-21	1,401	-1.50%
2022/08/17	8	95.98	2	96.10	95.50	6	1,405	0.43%
2022/08/16	2	97.50	4	97.63	97.30	-2	1,397	-0.14%
2022/08/15	3	98.40	19	97.63	98.00	-16	1,402	-1.14%
2022/08/12	8	95.79	1	93.90	96.30	7	1,397	0.50%
2022/08/11	6	97.48	6.1	97.77	94.30	-0.1	1,399	-0.01%
2022/08/09	0	92.90	0	0.00	93.10	0	1,400	0.00%
2022/08/08	0	0.00	26	93.11	93.60	-26	1,449	-1.79%
2022/08/05	5	91.70	0	0.00	92.10	5	1,584	0.32%
2022/08/03	4.1	89.21	2	88.95	87.90	2.1	1,692	0.13%
2022/08/02	2	90.05	0	0.00	91.50	2	1,688	0.12%
2022/08/01	2	92.00	5	91.14	92.00	-3	1,695	-0.18%
2022/07/29	9	91.99	7	92.24	91.50	2	1,707	0.12%
2022/07/28	0	0.00	7	90.90	90.60	-7	1,718	-0.41%
2022/07/27	4	88.70	1	90.30	90.30	3	1,716	0.17%
2022/07/26	1	89.30	7	90.04	88.80	-6	1,710	-0.35%
2022/07/25	2	90.90	4	90.95	90.80	-2	1,700	-0.12%
2022/07/22	6	90.15	7	90.46	90.80	-1	1,691	-0.06%
2022/07/21	5	88.66	13	89.29	89.00	-8	1,681	-0.48%
2022/07/20	4	87.13	10	87.39	87.00	-6	1,667	-0.36%
2022/07/19	3	84.50	6	85.00	84.60	-3	1,652	-0.18%
2022/07/18	13	83.48	6	83.38	83.70	7	1,649	0.42%
2022/07/15	5	81.10	9	81.58	81.90	-4	1,632	-0.24%
2022/07/14	4	77.80	6	78.12	78.50	-2	1,615	-0.12%
2022/07/13	2	79.45	2	79.95	79.60	0	1,603	0.00%
2022/07/12	8	77.56	12	78.43	77.30	-4	1,586	-0.25%
2022/07/08	5	82.14	0	0.00	82.20	5	1,600	0.31%
2022/07/07	21	79.00	9	77.26	79.00	12	1,579	0.76%
2022/07/06	6	77.77	7	78.29	77.00	-1	1,571	-0.06%
2022/07/05	9	79.40	3	79.47	80.60	6	1,572	0.38%
2022/07/04	15	77.89	2	78.35	77.50	13	1,577	0.82%
2022/07/01	14	81.96	35	80.31	78.90	-21	1,562	-1.34%
2022/06/30	10	86.10	0	0.00	85.10	10	1,522	0.66%
2022/06/28	0	0.00	1	89.10	90.50	-1	1,501	-0.07%
2022/06/27	1	91.90	9	91.42	91.90	-8	1,496	-0.53%
2022/06/24	2	89.50	1	88.30	88.20	1	1,486	0.07%
2022/06/23	20	87.17	1	87.00	87.00	19	1,477	1.29%
2022/06/22	32	90.07	0	0.00	88.90	32	1,445	2.21%
2022/06/21	1	93.70	1	94.20	94.30	0	1,402	0.00%
2022/06/20	13	94.78	2	95.90	92.80	11	1,391	0.79%
2022/06/17	4	99.33	7	99.20	99.90	-3	1,357	-0.22%
2022/06/16	5	103.00	2	102.25	100.50	3	1,334	0.22%
2022/06/15	4	104.50	4.1	104.98	103.50	-0.1	1,324	-0.01%
2022/06/14	3	104.33	10	104.45	105.00	-7	1,320	-0.53%
2022/06/13	19	99.38	300	99.57	100.00	-281	1,289	-21.80%	大賣/鉅額交易
2022/06/10	9	102.33	2	102.50	102.00	7	1,275	0.55%
2022/06/09	22	105.95	3	105.83	106.00	19	1,243	1.53%
2022/06/08	3	107.33	1	108.50	107.50	2	1,217	0.16%
2022/06/07	0	105.00	6	105.00	105.00	-6	1,176	-0.51%
2022/06/06	1	103.00	0	0.00	104.50	1	1,171	0.09%
2022/06/02	7	103.29	0	0.00	103.00	7	1,184	0.59%
2022/05/31	1	105.50	2	105.25	105.50	-1	1,165	-0.09%
2022/05/30	1	105.00	5	104.90	106.00	-4	1,153	-0.35%
2022/05/26	0	0.00	29	102.50	103.00	-29	1,096	-2.65%
2022/05/25	0	100.50	1	98.60	100.50	-1	1,065	-0.09%
2022/05/24	11	100.54	2	99.90	98.20	9	1,066	0.85%
2022/05/23	0	0.00	1	100.00	100.50	-1	1,057	-0.09%
2022/05/19	1	100.50	2	100.00	101.50	-1	1,042	-0.10%
2022/05/18	7	100.16	6	100.35	100.50	1	1,026	0.10%
2022/05/17	6	97.87	1	98.00	98.10	5	1,001	0.50%
2022/05/16	6	100.93	17	101.45	97.60	-11	975	-1.13%
2022/05/13	14	101.61	41	100.52	101.50	-27	923	-2.92%
2022/05/12	151	101.08	23	100.38	99.90	128	783	16.33%	大買/鉅額交易
2022/05/11	2	93.80	1	92.50	93.50	1	682	0.15%
2022/05/10	3	92.73	4	91.95	93.30	-1	676	-0.15%
2022/05/09	3	91.70	2	90.90	90.10	1	673	0.15%
2022/05/06	3	93.93	3	93.23	93.70	0	664	0.00%
2022/05/05	2	91.70	10	91.54	94.90	-8	653	-1.22%
2022/05/03	0	0.00	1	91.40	89.90	-1	656	-0.15%
2022/04/29	0	0.00	0.2	91.50	90.20	-0.2	680	-0.03%
2022/04/28	3	89.70	0	89.30	89.50	3	706	0.42%
2022/04/27	31.1	87.38	1	87.50	87.50	30.1	766	3.93%
2022/04/26	5	90.50	0	0.00	89.90	5	814	0.62%
2022/04/25	1	89.80	6	90.47	90.10	-5	892	-0.56%
2022/04/22	1.1	93.09	0	0.00	93.60	1.1	1,073	0.10%
2022/04/21	0	0.00	15	95.83	96.20	-15	1,274	-1.18%
2022/04/20	0	0.00	6	95.58	95.70	-6	1,407	-0.43%
2022/04/19	1	94.20	3	94.20	94.20	-2	1,435	-0.14%
2022/04/18	2	89.90	2	91.40	91.80	0	1,492	0.00%
2022/04/15	23	91.63	1	91.10	91.10	22	1,529	1.44%
2022/04/14	1	94.10	0	95.33	94.10	1	1,545	0.06%
2022/04/13	1	96.00	1	96.70	96.50	0	1,550	0.00%
2022/04/12	0	95.77	3	94.70	95.20	-3	1,576	-0.19%
2022/04/11	11	96.36	0	0.00	95.60	11	1,633	0.67%
2022/04/08	10	98.00	15	98.67	98.30	-5	1,629	-0.31%
2022/04/07	0	100.00	0	0.00	99.00	0	1,628	0.00%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/04/01	10	102.20	1	103.00	102.00	9	1,645	0.55%
2022/03/31	1	102.00	0	0.00	102.00	1	1,677	0.06%
2022/03/30	0	0.00	2	105.50	104.50	-2	1,679	-0.12%
2022/03/29	0	104.00	0	0.00	103.50	0	1,695	0.00%
2022/03/28	0	104.00	0	0.00	102.50	0	1,729	0.00%
2022/03/25	0	0.00	2	106.00	104.00	-2	1,742	-0.11%
2022/03/24	1	104.00	5	105.00	105.00	-4	1,749	-0.23%
2022/03/23	4	105.00	1	104.00	104.00	3	1,786	0.17%
2022/03/22	1	104.50	1	104.50	105.00	0	1,831	0.00%
2022/03/21	0	0.00	5	104.00	103.00	-5	1,834	-0.27%
2022/03/18	0	0.00	5	103.50	104.00	-5	1,846	-0.27%
2022/03/17	0	0.00	17	102.09	102.50	-17	1,847	-0.92%
2022/03/16	0	0.00	1	98.30	97.90	-1	1,847	-0.05%
2022/03/14	5	101.00	1	100.50	100.50	4	1,886	0.21%
2022/03/11	0	102.25	0	0.00	101.00	0	1,898	0.00%
2022/03/10	0	102.09	0	0.00	102.00	0	1,901	0.00%
2022/03/09	0	98.70	0	0.00	98.50	0	1,910	0.00%
2022/03/08	30	98.88	1	96.81	96.80	29	1,923	1.51%
2022/03/07	3	102.83	2	101.00	101.00	1	1,918	0.05%
2022/03/04	0	0.00	2	107.50	106.00	-2	1,923	-0.10%
2022/03/03	1	108.50	1	108.50	107.50	0	1,946	0.00%
2022/03/02	7	106.00	3	106.83	107.00	4	1,978	0.20%
2022/03/01	0	108.00	171	106.34	107.50	-171	1,999	-8.55%	大賣/鉅額交易
2022/02/25	3	106.33	6.1	106.74	106.00	-3.1	2,010	-0.15%
2022/02/24	7	106.57	7	106.36	105.50	0	2,027	0.00%
2022/02/23	0	109.50	2	108.75	109.00	-2	2,034	-0.10%
2022/02/22	1	107.00	14	107.86	107.50	-13	2,065	-0.63%
2022/02/21	3	110.00	0	0.00	109.50	3	2,114	0.14%
2022/02/18	0	110.00	2	110.25	110.00	-2	2,142	-0.09%
2022/02/17	4	109.63	0	0.00	109.00	4	2,164	0.18%
2022/02/16	0	111.50	0	0.00	111.00	0	2,217	0.00%
2022/02/15	0	112.50	1	112.00	109.50	-1	2,252	-0.04%
2022/02/14	1	111.00	3	111.33	110.50	-2	2,272	-0.09%
2022/02/11	2	113.50	3	113.00	114.00	-1	2,278	-0.04%
2022/02/10	0.1	111.52	0	0.00	112.00	0.1	2,287	0.00%
2022/02/09	0	112.50	0	0.00	113.00	0	2,312	0.00%
2022/02/08	1	110.50	0	0.00	111.00	1	2,389	0.04%
2022/02/07	1	107.50	6	109.33	109.00	-5	2,445	-0.20%
2022/01/26	3	107.33	2	107.25	106.50	1	2,500	0.04%
2022/01/25	8	106.56	1	106.50	106.50	7	2,581	0.27%
2022/01/24	3	107.00	4	108.88	110.00	-1	2,691	-0.04%
2022/01/21	1	110.00	0	0.00	110.50	1	2,778	0.04%
2022/01/20	8.1	112.62	20	111.55	112.00	-12	2,876	-0.42%
2022/01/19	5	115.60	41	115.70	115.00	-36	2,869	-1.25%
2022/01/18	15	120.03	13	119.88	119.00	2	2,989	0.07%
2022/01/17	29	122.29	25	122.50	121.50	4	2,950	0.14%
2022/01/14	11	120.41	14	120.07	118.50	-3	2,820	-0.11%
2022/01/13	11	119.14	40.2	119.48	119.50	-29.2	2,709	-1.08%
2022/01/12	23	114.74	2	115.00	115.00	21	2,744	0.77%
2022/01/11	10	117.60	23	115.61	114.50	-13	2,802	-0.46%
2022/01/10	45	116.06	1	116.50	116.50	44	2,759	1.59%
2022/01/07	18.1	110.07	4	110.25	111.00	14.1	2,746	0.51%
2022/01/06	4	113.38	5	113.00	113.00	-1	2,743	-0.04%
2022/01/05	8	115.63	0	0.00	115.50	8	2,757	0.29%
2022/01/04	9	118.94	6	118.83	118.50	3	2,782	0.11%
2022/01/03	1	117.50	1	116.50	116.50	0	2,759	0.00%
2021/12/30	0	0.00	2	116.50	116.50	-2	2,793	-0.07%
2021/12/29	0	0.00	4	115.00	115.50	-4	2,807	-0.14%
2021/12/28	0	116.00	3	116.50	115.50	-3	2,874	-0.10%
2021/12/27	1	117.50	7	116.43	116.50	-6	2,980	-0.20%
2021/12/23	1	118.00	4.2	117.27	116.00	-3.2	3,089	-0.10%
2021/12/22	2.3	117.50	7	117.29	117.00	-4.7	3,118	-0.15%
2021/12/21	2	116.00	5	115.10	114.50	-3	3,111	-0.10%
2021/12/20	3	114.17	0	0.00	114.50	3	3,123	0.10%
2021/12/17	28	114.86	2	115.50	115.50	26	3,173	0.82%
2021/12/16	0	0.00	12	114.50	115.00	-12	3,226	-0.37%
2021/12/14	3	109.00	0	0.00	108.00	3	3,479	0.09%
2021/12/13	8	111.06	2	111.25	111.00	6	3,592	0.17%
2021/12/10	4	110.88	1	111.00	111.00	3	3,699	0.08%
2021/12/09	13	111.85	2	112.25	111.00	11	3,790	0.29%
2021/12/08	0	0.00	10	113.95	114.50	-10	3,794	-0.26%
2021/12/07	11	112.77	2	111.75	110.50	9	3,811	0.24%
2021/12/03	0	113.00	7	112.79	113.00	-7	3,931	-0.18%
2021/12/02	5	109.50	0	0.00	109.00	5	3,986	0.13%
2021/12/01	1	111.00	0	0.00	112.00	1	4,045	0.02%
2021/11/30	3	113.00	1	111.00	111.00	2	4,118	0.05%
2021/11/29	11	108.73	10	109.95	111.50	1	4,267	0.02%
2021/11/26	12	111.29	0	0.00	110.50	12	4,364	0.27%
2021/11/25	1	115.50	2	114.50	115.00	-1	4,481	-0.02%
2021/11/24	7	115.64	1	116.00	116.00	6	4,646	0.13%
2021/11/22	1	117.50	3	119.33	119.50	-2	5,098	-0.04%
2021/11/19	7	118.36	5	118.50	117.50	2	5,223	0.04%
2021/11/18	3.1	119.48	0	0.00	118.50	3.1	5,434	0.06%
2021/11/17	2	121.00	2	121.00	121.00	0	5,565	0.00%
2021/11/16	3.1	121.82	4	121.50	120.00	-0.9	6,052	-0.01%
2021/11/15	4	121.13	14	118.96	123.50	-10	6,597	-0.15%
2021/11/12	16	116.38	10	117.35	115.00	6	6,774	0.09%
2021/11/11	6	120.42	2	119.75	119.00	4	6,835	0.06%
2021/11/09	4	121.75	17	123.00	121.00	-13	7,044	-0.18%
2021/11/08	3	121.83	2	121.50	121.50	1	7,156	0.01%
2021/11/05	13	125.00	0	0.00	125.00	13	7,227	0.18%
2021/11/04	20	126.40	3	126.50	127.50	17	7,276	0.23%
2021/11/03	5	122.80	8	123.75	124.00	-3	7,331	-0.04%
2021/11/02	83	124.79	204	121.45	121.00	-121	7,415	-1.63%	大賣/鉅額交易
2021/11/01	85	128.91	83	129.73	128.50	2	7,473	0.03%
2021/10/29	112	126.22	54	127.49	128.00	58	7,451	0.78%	大買/
2021/10/28	82	126.38	126	126.25	127.00	-44	7,657	-0.57%	大賣/
2021/10/27	4	121.88	80	123.08	123.50	-76	8,018	-0.95%
2021/10/26	208	122.06	43	123.97	121.50	165	8,164	2.02%	大買/鉅額交易
2021/10/25	30	119.22	5	118.70	119.50	25	8,196	0.31%
2021/10/22	9	118.22	8	118.31	119.00	1	8,280	0.01%
2021/10/21	20	121.05	7	119.86	120.00	13	8,378	0.16%
2021/10/20	45	124.71	24.3	124.23	125.00	20.7	8,616	0.24%
2021/10/19	16	119.16	20	119.60	118.50	-4	8,556	-0.05%
2021/10/18	5.3	114.81	1	117.00	113.00	4.3	8,553	0.05%
2021/10/15	3	115.17	5	115.50	115.00	-2	8,634	-0.02%
2021/10/14	6	113.42	5	113.00	112.00	1	8,716	0.01%
2021/10/13	4	110.90	4	112.38	109.50	0	8,810	0.00%
2021/10/12	12	115.96	7	114.00	114.00	5	8,903	0.06%
2021/10/08	1	117.00	4	116.63	118.00	-3	8,975	-0.03%
2021/10/07	7	115.86	39	114.99	116.00	-32	9,154	-0.35%
2021/10/06	3	110.17	1	109.00	108.50	2	9,458	0.02%
2021/10/05	7	101.36	9	102.44	110.50	-2	9,615	-0.02%
2021/10/04	11	111.18	97	106.99	106.50	-86	9,607	-0.90%
2021/10/01	5	118.60	13	118.77	117.00	-8	9,629	-0.08%
2021/09/30	20	120.98	9	121.50	121.00	11	9,826	0.11%
2021/09/29	1	117.00	0	117.50	116.00	1	9,791	0.01%
2021/09/27	2	122.25	8	121.25	122.00	-6	9,839	-0.06%
2021/09/24	3	123.50	15	122.23	124.00	-12	9,883	-0.12%
2021/09/23	30	121.87	15	123.37	119.50	15	9,870	0.15%
2021/09/22	101.1	122.27	23	120.35	121.50	78.1	9,829	0.79%	大買/
2021/09/17	103	119.57	83	119.65	122.00	20	9,792	0.20%	大買/
2021/09/16	19	118.03	134.1	119.04	116.00	-115.1	9,647	-1.19%	大賣/鉅額交易
2021/09/15	47	122.12	64.1	121.79	121.00	-17.1	9,633	-0.18%
2021/09/14	12	126.50	15	125.30	125.00	-3	9,625	-0.03%
2021/09/13	5	130.50	0.1	130.00	129.00	4.9	9,595	0.05%
2021/09/10	7.1	132.15	13	132.00	133.50	-5.9	9,675	-0.06%
2021/09/09	8	131.81	7	133.43	131.50	1	9,770	0.01%
2021/09/08	10	131.80	2	131.00	130.50	8	9,784	0.08%
2021/09/07	12.2	134.83	239	133.37	136.00	-226.8	9,817	-2.31%	大賣/鉅額交易
2021/09/06	0.2	141.00	10	139.80	139.00	-9.8	10,054	-0.10%
2021/09/03	137	146.71	10.1	144.66	143.50	127	10,156	1.25%	大買/鉅額交易
2021/09/02	264.1	150.69	60.1	146.25	144.50	204	10,227	1.99%	大買/鉅額交易
2021/09/01	35	146.56	36	146.49	150.00	-1	10,176	-0.01%
2021/08/31	26	151.90	7.1	150.78	148.50	18.9	10,064	0.19%
2021/08/30	25	149.94	34	151.53	152.50	-9	9,948	-0.09%
2021/08/27	14	145.79	13	145.62	145.00	1	9,773	0.01%
2021/08/26	81	145.31	108	147.15	146.50	-27	9,650	-0.28%	大賣/
2021/08/25	63.1	155.12	105.2	156.55	155.00	-42.1	9,336	-0.45%	大賣/
2021/08/24	57	165.02	73	163.92	160.00	-16	9,217	-0.17%
2021/08/23	76.1	159.60	49	158.80	160.00	27	8,997	0.30%
2021/08/20	124	158.75	137.7	160.83	157.50	-13.7	8,834	-0.16%	大買/大賣/
2021/08/19	200.2	155.36	119.1	154.60	154.00	81.1	8,367	0.97%	大買/大賣/
2021/08/18	16	141.88	15	141.90	146.00	1	7,821	0.01%
2021/08/17	14	135.96	67	136.43	133.00	-53	7,628	-0.69%
2021/08/16	10	134.90	100	136.10	136.50	-90	7,558	-1.19%
2021/08/13	35	143.59	43	144.38	139.00	-8	7,469	-0.11%
2021/08/12	82	144.66	17	146.82	144.50	65	7,343	0.89%
2021/08/11	32	139.34	134	138.47	137.50	-102	7,247	-1.41%	大賣/鉅額交易
2021/08/10	22	142.09	114	141.87	146.50	-92	7,180	-1.28%	大賣/
2021/08/09	71	149.62	36	148.99	145.50	35	7,099	0.49%
2021/08/06	19	155.58	17.5	154.16	153.00	1.5	7,026	0.02%
2021/08/05	21.5	162.66	6	165.50	160.50	15.5	6,942	0.22%
2021/08/04	56.1	166.85	6.1	163.93	165.50	50	6,896	0.73%
2021/08/03	65	168.40	138	167.66	168.00	-73	6,888	-1.06%	大賣/
2021/08/02	1,459.1	166.62	81.1	169.47	169.00	1,378	6,612	20.84%	大買/鉅額交易
2021/07/30	109	154.32	11.1	156.09	155.50	97.9	6,183	1.58%	大買/
2021/07/29	184	150.31	47.1	149.68	151.00	136.9	6,024	2.27%	大買/鉅額交易
2021/07/28	6	137.92	16.2	136.26	142.50	-10.2	5,871	-0.17%
2021/07/27	30	151.08	10	150.70	146.00	20	5,843	0.34%
2021/07/26	44.2	156.72	22	156.59	156.50	22.2	5,752	0.39%
2021/07/23	3	144.83	12	144.63	146.00	-9	5,509	-0.16%
2021/07/22	30.1	141.95	4	142.75	144.00	26.1	5,459	0.48%
2021/07/21	59	142.56	27	141.91	142.00	32	5,497	0.58%
2021/07/20	9	139.83	78	139.17	138.00	-69	5,480	-1.26%
2021/07/19	18	142.86	62	142.56	142.50	-44	5,504	-0.80%
2021/07/16	17	149.85	12	149.67	148.00	5	5,634	0.09%
2021/07/15	12	149.58	11	150.55	149.00	1	5,743	0.02%
2021/07/14	72	145.74	25	146.44	153.00	47	5,836	0.81%
2021/07/13	89	146.50	88.6	148.04	145.00	0.4	5,708	0.01%
2021/07/12	64.6	138.06	4.2	137.43	139.00	60.4	5,417	1.11%
2021/07/09	7	130.43	96	131.08	131.00	-89	5,365	-1.66%
2021/07/08	36.1	134.51	126	135.19	134.00	-90	5,441	-1.65%	大賣/
2021/07/07	227	137.79	168	141.01	140.00	59	5,481	1.08%	大買/大賣/
2021/07/06	5	132.70	1	132.00	133.00	4	5,522	0.07%
2021/07/05	11	132.23	3	133.00	133.00	8	5,913	0.14%
2021/07/02	1	126.50	2	129.50	128.50	-1	6,265	-0.02%
2021/07/01	10.1	127.92	5	125.90	125.50	5.1	6,354	0.08%
2021/06/30	0	0.00	6	130.58	132.00	-6	6,325	-0.09%
2021/06/29	3	132.00	108	129.43	129.00	-105	6,404	-1.64%	大賣/鉅額交易
2021/06/28	7	129.71	51	132.94	133.00	-44	6,434	-0.68%
2021/06/25	7	134.15	50	132.30	132.50	-43	6,556	-0.66%
2021/06/24	10	135.05	83	135.52	136.00	-73	6,503	-1.12%
2021/06/23	143.1	132.32	62	133.12	134.50	81.1	6,406	1.27%	大買/
2021/06/22	103	130.98	7	129.64	127.50	96	6,324	1.52%	大買/
2021/06/21	13	131.38	115	130.40	128.00	-102	6,272	-1.63%	大賣/鉅額交易
2021/06/18	122	136.22	28	137.88	137.00	94	6,206	1.51%	大買/
2021/06/17	74	134.25	105	134.45	135.00	-31	6,095	-0.51%	大賣/
2021/06/16	20	131.73	16	132.25	132.50	4	6,034	0.07%
2021/06/15	99	131.19	197.1	133.23	132.50	-98.1	5,943	-1.65%	大賣/
2021/06/11	201.1	122.42	118	126.08	125.00	83.1	5,677	1.46%	大買/大賣/
2021/06/10	175	118.32	112	118.54	118.00	63	5,530	1.14%	大買/大賣/
2021/06/09	67	115.51	16	119.03	121.50	51	5,412	0.94%
2021/06/08	1	109.00	4	110.50	110.50	-3	5,312	-0.06%
2021/06/07	6	105.08	13	106.92	110.50	-7	5,325	-0.13%
2021/06/04	0	0.00	2	109.50	108.50	-2	5,314	-0.04%
2021/06/03	1	110.50	0	0.00	111.50	1	5,324	0.02%
2021/06/02	7	110.43	0	0.00	111.00	7	5,325	0.13%
2021/06/01	6	113.42	5	113.50	113.00	1	5,309	0.02%
2021/05/28	0	0.00	2	109.75	109.50	-2	5,383	-0.04%
2021/05/27	3	108.50	3	109.50	107.50	0	5,387	0.00%
2021/05/26	2	106.75	9	107.94	108.00	-7	5,366	-0.13%
2021/05/25	3	106.50	4	107.38	107.50	-1	5,382	-0.02%
2021/05/24	7	101.43	6	102.48	104.50	1	5,393	0.02%
2021/05/21	2	99.10	3	99.23	99.70	-1	5,413	-0.02%
2021/05/20	2	98.70	5	99.20	96.70	-3	5,480	-0.05%
2021/05/19	8	98.29	6	99.25	98.90	2	5,517	0.04%
2021/05/18	7	95.66	12	93.61	96.80	-5	5,515	-0.09%
2021/05/17	15	88.49	19	89.79	88.00	-4	5,549	-0.07%
2021/05/14	14	101.09	8	97.84	97.20	6	5,515	0.11%
2021/05/13	14	98.76	462	98.99	99.00	-448	5,493	-8.15%	大賣/鉅額交易
2021/05/12	26	103.66	11	101.25	99.90	15	5,461	0.27%
2021/05/11	8.1	113.23	5	109.20	109.00	3.1	5,391	0.06%
2021/05/10	10	121.45	10.6	120.33	119.00	-0.6	5,343	-0.01%
2021/05/07	3.6	122.21	8	120.38	125.00	-4.4	5,364	-0.08%
2021/05/06	5	115.30	5	115.00	114.00	0	5,377	0.00%
2021/05/05	10	118.70	12	116.33	114.50	-2	5,394	-0.04%
2021/05/04	24	119.71	93	121.36	121.00	-69	5,542	-1.24%
2021/05/03	9	130.22	29	129.05	126.50	-20	5,564	-0.36%
2021/04/29	15	134.83	6.2	134.37	136.50	8.8	5,807	0.15%
2021/04/28	11	138.45	6	138.83	138.50	5	5,874	0.08%
2021/04/27	14	139.71	20	139.93	137.50	-6	6,178	-0.10%
2021/04/26	55	137.47	4	137.50	137.00	51	6,454	0.79%
2021/04/23	7	133.14	11	133.86	138.50	-4	6,454	-0.06%
2021/04/22	24.1	140.72	55.1	136.25	131.50	-31	6,439	-0.48%
2021/04/21	28	141.02	137	139.21	140.00	-109	6,306	-1.73%	大賣/鉅額交易
2021/04/20	98.1	136.32	18	136.81	137.00	80.1	6,202	1.29%
2021/04/19	355	128.95	21	128.74	130.50	334	6,241	5.35%	大買/鉅額交易
2021/04/16	12	129.04	42	129.18	125.50	-30	6,432	-0.47%
2021/04/15	48	126.18	103.3	128.31	127.00	-55.3	6,455	-0.86%	大賣/
2021/04/14	176	120.38	16	119.06	121.50	160	6,342	2.52%	大買/鉅額交易
2021/04/13	578.1	132.89	45	130.99	127.00	533.1	6,256	8.52%	大買/鉅額交易
2021/04/12	78	130.87	30	131.54	128.00	48	6,102	0.79%
2021/04/09	46	147.54	65	147.15	142.00	-19	5,857	-0.32%
2021/04/08	53.2	134.03	70.4	135.18	140.00	-17.2	5,478	-0.31%
2021/04/07	8	123.87	14	125.79	127.50	-6	5,050	-0.12%
2021/04/06	7	120.50	3	120.67	120.00	4	4,938	0.08%
2021/04/01	2	123.50	16.1	124.30	121.50	-14.1	4,915	-0.29%
2021/03/31	8.1	123.06	11	123.00	124.00	-2.9	4,804	-0.06%
2021/03/30	10	122.25	21	121.69	122.00	-11	4,744	-0.23%
2021/03/29	1	117.50	0	0.00	117.00	1	4,583	0.02%
2021/03/26	1	117.00	0	0.00	117.00	1	4,595	0.02%
2021/03/25	4	116.75	1	116.00	116.00	3	4,594	0.07%
2021/03/24	5	117.00	2	117.50	117.00	3	4,581	0.07%
2021/03/23	1	119.50	13	119.15	117.50	-12	4,577	-0.26%
2021/03/22	7	117.43	2	117.00	117.00	5	4,558	0.11%
2021/03/19	2	117.00	3	117.33	118.00	-1	4,561	-0.02%
2021/03/18	11	118.18	3	118.00	118.00	8	4,562	0.18%
2021/03/17	19.3	119.12	9	119.22	117.50	10.3	4,591	0.22%
2021/03/16	3	116.83	1	116.50	116.50	2	4,607	0.04%
2021/03/15	4	117.50	10	117.00	118.00	-6	4,628	-0.13%
2021/03/12	6	114.00	2	114.00	114.50	4	4,679	0.09%
2021/03/11	1	112.50	1	113.00	113.50	0	4,734	0.00%
2021/03/10	7	112.14	6	111.83	112.00	1	4,763	0.02%
2021/03/09	4	108.25	2	109.00	109.50	2	4,802	0.04%
2021/03/08	2	109.00	30	109.50	109.00	-28	4,840	-0.58%
2021/03/04	15	110.90	21	111.76	111.00	-6	4,938	-0.12%
2021/03/03	7	111.29	1	112.00	112.00	6	4,940	0.12%
2021/03/02	1.1	115.73	1	119.00	114.50	0.1	4,915	0.00%
2021/02/26	1	118.00	2	118.50	118.00	-1	4,977	-0.02%
2021/02/25	5	119.40	8	119.94	121.50	-3	5,067	-0.06%
2021/02/24	3	121.83	2	123.75	119.00	1	5,158	0.02%
2021/02/23	9	122.61	8	123.50	123.00	1	5,285	0.02%
2021/02/22	8	122.06	11	121.50	123.00	-3	5,316	-0.06%
2021/02/19	25	116.78	32	119.23	120.00	-7	5,338	-0.13%
2021/02/18	1	115.02	9	115.83	117.00	-8	5,602	-0.14%
2021/02/17	13	113.81	7	113.14	114.50	6	5,912	0.10%
2021/02/05	4	106.88	22	107.45	107.50	-18	5,970	-0.30%
2021/02/04	5	105.80	4	106.63	106.50	1	6,105	0.02%
2021/02/03	4	107.63	1	106.50	107.00	3	6,234	0.05%
2021/02/02	9	109.06	5	109.10	109.50	4	6,334	0.06%
2021/02/01	7.2	107.14	3	106.67	106.00	4.2	6,524	0.06%
2021/01/29	6	112.00	4	109.88	108.00	2	6,785	0.03%
2021/01/28	8	113.13	2	112.00	112.00	6	6,863	0.09%
2021/01/27	9	117.83	46	118.64	117.00	-37	6,812	-0.54%
2021/01/26	63	120.74	167	121.88	118.50	-104	6,774	-1.54%	大賣/鉅額交易
2021/01/25	34	129.63	70	130.13	129.50	-36	6,587	-0.55%
2021/01/22	102	129.20	63	129.75	130.00	39	6,491	0.60%	大買/
2021/01/21	40	124.78	43	124.72	124.00	-3	6,220	-0.05%
2021/01/20	150	125.85	192	126.66	124.00	-42	6,102	-0.69%	大買/大賣/
2021/01/19	192	125.97	140	124.61	128.00	52	5,762	0.90%	大買/大賣/
2021/01/18	31	116.48	45	114.67	118.50	-14	5,397	-0.26%
2021/01/15	27	116.56	6	115.92	114.00	21	5,394	0.39%
2021/01/14	18	121.86	12	121.75	120.50	6	5,309	0.11%
2021/01/13	14	119.68	32	119.92	121.50	-18	5,213	-0.35%
2021/01/12	44	120.73	49.3	121.92	117.00	-5.3	5,098	-0.10%
2021/01/11	34.3	118.57	37	118.83	123.00	-2.7	4,869	-0.06%
2021/01/08	19	111.44	15	111.20	112.00	4	4,619	0.09%
2021/01/07	4	106.38	4	106.25	106.50	0	4,556	0.00%
2021/01/06	15	109.33	6.1	108.26	106.00	8.9	4,565	0.19%
2021/01/05	12	109.58	2.1	108.26	108.50	9.9	4,531	0.22%
2021/01/04	13.1	112.19	22	110.48	111.50	-8.9	4,543	-0.20%
2020/12/31	25	113.58	11	112.45	112.50	14	4,531	0.31%
2020/12/30	2	108.50	3	109.00	109.50	-1	4,467	-0.02%
2020/12/29	6	108.50	5	108.40	108.00	1	4,502	0.02%
2020/12/28	9	109.00	2	109.00	109.50	7	4,506	0.16%
2020/12/25	3	109.50	72	108.52	108.00	-69	4,507	-1.53%
2020/12/24	1	108.00	1	110.50	108.50	0	4,519	0.00%
2020/12/23	2	107.25	2	108.50	108.00	0	4,538	0.00%
2020/12/22	7	107.64	3	109.67	106.00	4	4,616	0.09%
2020/12/21	3	106.50	3	105.00	105.50	0	4,628	0.00%
2020/12/18	2	108.25	1	107.00	106.50	1	4,640	0.02%
2020/12/16	0	0.00	1	110.50	110.00	-1	4,710	-0.02%
2020/12/15	11	109.50	0	0.00	106.00	11	4,729	0.23%
2020/12/14	11	110.45	0.1	110.50	109.50	10.9	4,777	0.23%
2020/12/11	4	109.25	3	109.17	110.50	1	4,891	0.02%
2020/12/10	14	113.39	26	112.54	112.00	-12	4,894	-0.25%
2020/12/09	3	117.67	3	117.17	117.50	0	4,901	0.00%
2020/12/08	9.2	115.42	19	116.95	117.50	-9.8	4,895	-0.20%
2020/12/07	4	110.00	1	110.50	110.00	3	4,842	0.06%
2020/12/04	12	116.58	34	115.72	114.50	-22	4,847	-0.45%
2020/12/03	14	119.11	10	118.85	118.00	4	4,921	0.08%
2020/12/02	10	118.75	55	117.16	120.00	-45	4,935	-0.91%
2020/12/01	8	115.06	12	116.58	117.50	-4	4,993	-0.08%
2020/11/30	20	117.73	20	116.25	115.50	0	4,970	0.00%
2020/11/27	15	118.77	35	118.53	119.00	-20	4,961	-0.40%
2020/11/26	15	117.87	16	117.75	117.00	-1	4,964	-0.02%
2020/11/25	24	119.29	31	118.31	117.00	-7	4,950	-0.14%
2020/11/24	44	117.20	25	118.76	119.00	19	4,927	0.39%
2020/11/23	19	120.61	26	122.17	120.50	-7	4,900	-0.14%
2020/11/20	69	122.96	23	122.00	123.50	46	4,846	0.95%
2020/11/19	26	119.90	20	120.15	118.00	6	4,746	0.13%
2020/11/18	13	119.77	15	121.87	121.50	-2	4,776	-0.04%
2020/11/17	104	123.75	93	123.31	121.50	11	4,817	0.23%	大買/
2020/11/16	319	118.50	324	120.10	124.50	-5	4,669	-0.11%	大買/大賣/
2020/11/13	24	111.50	25	112.38	115.50	-1	4,448	-0.02%
2020/11/12	45	111.52	96	110.43	111.00	-51	4,613	-1.11%
2020/11/11	15	112.00	17	112.21	113.00	-2	4,541	-0.04%
2020/11/10	97	107.86	14	108.43	107.00	83	4,454	1.86%
2020/11/09	49	113.34	64	113.03	113.00	-15	4,409	-0.34%
2020/11/06	65	105.72	82	106.26	107.00	-17	4,336	-0.39%
2020/11/05	15	98.81	46	97.58	101.00	-31	4,137	-0.75%
2020/11/04	14	91.88	7	92.10	92.20	7	4,153	0.17%
2020/11/03	8	91.39	6	91.33	92.30	2	4,350	0.05%
2020/11/02	1	89.10	3	89.07	89.10	-2	4,427	-0.05%
2020/10/30	16	89.43	13	88.40	88.10	3	4,514	0.07%
2020/10/29	1	88.10	5	88.48	90.50	-4	4,616	-0.09%
2020/10/28	12	92.67	3	91.60	90.00	9	4,731	0.19%
2020/10/27	2	92.35	2	92.95	92.60	0	4,822	0.00%
2020/10/26	7	94.97	5	96.62	93.80	2	5,022	0.04%
2020/10/23	26	98.32	10	98.71	97.20	16	5,396	0.30%
2020/10/22	7	96.11	2	94.45	96.80	5	5,608	0.09%
2020/10/21	3	96.03	5	95.70	95.50	-2	6,018	-0.03%
2020/10/20	2	96.50	0	0.00	94.80	2	6,462	0.03%
2020/10/19	5	95.76	21	95.86	96.60	-16	6,495	-0.25%
2020/10/16	4	97.00	1	99.00	95.00	3	6,502	0.05%
2020/10/15	3	99.10	1	99.50	99.50	2	6,509	0.03%
2020/10/14	1	99.40	5	100.32	100.50	-4	6,522	-0.06%
2020/10/13	8	98.01	8	98.29	98.70	0	6,515	0.00%
2020/10/12	7	99.61	0	0.00	97.80	7	6,527	0.11%
2020/10/08	3	101.33	2	101.25	101.50	1	6,505	0.02%
2020/10/07	4	101.13	3	101.67	101.50	1	6,507	0.02%
2020/10/06	16	104.94	13	104.23	103.00	3	6,508	0.05%
2020/10/05	7	101.86	1	101.50	101.00	6	6,513	0.09%
2020/09/30	1	100.50	5	102.50	103.00	-4	6,646	-0.06%
2020/09/29	5	101.00	7	101.57	101.50	-2	6,649	-0.03%
2020/09/28	5	98.78	4	99.45	99.60	1	6,685	0.01%
2020/09/25	9	98.80	11	99.77	96.00	-2	6,807	-0.03%
2020/09/24	13	103.15	11	100.50	101.00	2	7,063	0.03%
2020/09/23	4	104.88	2	104.00	104.00	2	7,298	0.03%
2020/09/22	4	104.63	6	104.83	105.00	-2	7,599	-0.03%
2020/09/21	9	107.89	7	107.43	105.00	2	7,760	0.03%
2020/09/18	5	111.30	5	111.50	111.50	0	7,750	0.00%
2020/09/17	11	112.50	1	110.50	110.50	10	7,828	0.13%
2020/09/16	12	112.50	69	112.64	112.50	-57	7,804	-0.73%
2020/09/15	7	109.43	6	110.25	108.00	1	7,700	0.01%
2020/09/14	39	108.67	40	109.70	110.00	-1	7,689	-0.01%
2020/09/11	60	107.08	4	106.87	106.00	56	7,639	0.73%
2020/09/10	2	108.50	3	106.50	104.50	-1	7,606	-0.01%
2020/09/09	6	102.25	8	105.63	108.50	-2	7,609	-0.03%
2020/09/08	15	108.77	19	107.74	106.00	-4	7,578	-0.05%
2020/09/07	5	107.30	28	103.82	103.00	-23	7,492	-0.31%
2020/09/04	11	109.32	17	109.53	108.50	-6	7,472	-0.08%
2020/09/03	6	115.50	2	117.25	114.50	4	7,406	0.05%
2020/09/02	12	116.42	9	116.56	115.50	3	7,399	0.04%
2020/09/01	6	114.92	10	115.40	116.00	-4	7,370	-0.05%
2020/08/31	2	114.00	9	113.89	113.00	-7	7,342	-0.10%
2020/08/28	6	114.17	4	115.00	116.00	2	7,379	0.03%
2020/08/27	12	115.83	6	115.17	113.50	6	7,374	0.08%
2020/08/26	10	117.95	10	118.50	118.00	0	7,434	0.00%
2020/08/25	37	117.07	20	117.43	117.50	17	7,555	0.22%
2020/08/24	40	114.98	44	114.43	115.50	-4	7,492	-0.05%
2020/08/21	31	110.06	30	113.08	116.00	1	7,404	0.01%
2020/08/20	44	112.08	71	106.15	105.50	-27	7,291	-0.37%
2020/08/19	75	117.53	35	116.80	116.00	40	7,141	0.56%
2020/08/18	299	119.36	477	116.70	122.00	-178	7,055	-2.52%	大買/大賣/鉅額交易
2020/08/17	20	128.98	4	128.50	127.00	16	6,806	0.24%
2020/08/14	7	131.23	12	132.13	133.00	-5	6,785	-0.07%
2020/08/13	29	129.83	21	130.55	130.00	8	6,799	0.12%
2020/08/12	49	125.79	45.4	127.71	131.00	3.6	6,749	0.05%
2020/08/11	19	130.03	12	131.25	127.00	7	6,637	0.11%
2020/08/10	36	130.93	32.1	130.17	130.00	3.9	6,680	0.06%
2020/08/07	389	132.11	20.1	135.74	131.50	368.9	6,637	5.56%	大買/鉅額交易
2020/08/06	13	144.85	6	143.92	146.00	7	6,596	0.11%
2020/08/05	15	148.27	26	148.62	149.00	-11	6,536	-0.17%
2020/08/04	37	145.55	24.3	145.83	145.00	12.7	6,507	0.20%
2020/08/03	83	151.87	38	151.53	149.00	45	6,400	0.70%
2020/07/31	22	148.14	14	149.64	150.50	8	6,271	0.13%
2020/07/30	65	149.29	35	149.91	150.00	30	6,200	0.48%
2020/07/29	24	147.46	35	149.53	153.00	-11	6,062	-0.18%
2020/07/28	55	146.38	171.1	150.33	139.50	-116.1	5,667	-2.05%	大賣/鉅額交易
2020/07/27	120	158.24	165	156.64	154.50	-45	5,405	-0.83%	大買/大賣/
2020/07/24	105	155.27	157	156.69	159.50	-52	4,974	-1.05%	大買/大賣/
2020/07/23	0	0.00	14	142.29	145.00	-14	4,511	-0.31%
2020/07/22	11	138.00	0	0.00	136.50	11	4,475	0.25%
2020/07/21	0	0.00	1	129.50	135.00	-1	4,446	-0.02%
2020/07/17	0	0.00	10	121.80	122.00	-10	4,403	-0.23%
2020/07/16	0	0.00	5	121.70	123.00	-5	4,414	-0.11%
2020/07/15	0	0.00	5	136.00	129.00	-5	4,403	-0.11%
2020/07/14	0	0.00	1	134.50	132.00	-1	4,442	-0.02%
2020/07/10	9	134.00	50	136.47	136.00	-41	4,446	-0.92%
2020/07/09	70	139.35	48	141.29	141.50	22	4,416	0.50%
2020/07/08	0	0.00	4	129.00	129.00	-4	4,276	-0.09%
2020/07/07	3	116.67	15	114.70	117.50	-12	4,259	-0.28%
2020/07/06	8	115.75	26	116.19	117.50	-18	4,226	-0.43%
2020/07/03	44	113.66	30	113.20	113.50	14	4,118	0.34%
2020/07/02	33	108.80	36	109.25	111.00	-3	3,810	-0.08%
2020/07/01	73	96.82	52	99.62	101.00	21	3,548	0.59%
2020/06/30	23	93.08	77	92.69	92.00	-54	3,226	-1.67%
2020/06/29	3	84.80	10	84.85	86.20	-7	3,039	-0.23%
2020/06/24	18	86.32	10	86.54	86.60	8	3,018	0.27%
2020/06/23	12	83.92	7	83.39	84.10	5	2,929	0.17%
2020/06/22	33	82.66	19	82.33	82.20	14	2,921	0.48%
2020/06/19	7	82.26	5	82.44	81.50	2	2,916	0.07%
2020/06/18	1	80.00	0	0.00	80.30	1	2,896	0.03%
2020/06/17	4	81.10	2	81.45	80.80	2	2,889	0.07%
2020/06/16	13	81.44	44	80.94	81.70	-31	2,902	-1.07%
2020/06/15	43	79.28	20	78.61	78.90	23	2,883	0.80%
2020/06/12	20	76.75	1	77.40	77.00	19	2,857	0.66%
2020/06/11	49	79.94	5	77.86	78.10	44	2,845	1.55%
2020/06/10	3	81.80	4.1	81.12	81.50	-1.1	2,811	-0.04%
2020/06/09	0	0.00	60	85.78	83.40	-60	2,806	-2.14%
2020/06/08	29	84.36	15	85.65	84.30	14	2,805	0.50%
2020/06/05	1	84.60	8	84.63	85.00	-7	2,794	-0.25%
2020/06/04	20	85.92	41	86.62	85.10	-21	2,794	-0.75%
2020/06/03	30	84.86	20	84.54	84.50	10	2,744	0.36%
2020/06/02	104	84.50	39	84.25	83.60	65	2,689	2.42%	大買/
2020/06/01	173	84.57	98.1	85.24	87.80	74.9	2,549	2.94%	大買/
2020/05/29	60	79.78	3	80.13	79.90	57	2,361	2.41%
2020/05/28	1	79.10	0	0.00	78.90	1	2,353	0.04%
2020/05/27	10	80.92	206	80.68	79.80	-196	2,338	-8.38%	大賣/鉅額交易
2020/05/26	20	80.95	1	81.10	81.30	19	2,343	0.81%
2020/05/25	8	80.06	2	79.20	81.50	6	2,327	0.26%
2020/05/22	18	80.26	10	79.85	78.90	8	2,301	0.35%
2020/05/21	24	81.71	13	82.05	80.90	11	2,279	0.48%
2020/05/20	20	80.84	13	79.62	82.30	7	2,232	0.32%
2020/05/18	4	79.40	2	79.10	78.90	2	2,182	0.09%
2020/05/15	190	81.61	41	80.97	80.50	149	2,177	6.84%	大買/鉅額交易
2020/05/14	61	79.99	24.1	80.65	79.20	36.9	2,070	1.78%
2020/05/13	39	78.36	10	80.31	78.30	29	2,019	1.44%
2020/05/12	9	74.82	113	75.51	75.10	-104	1,855	-5.60%	大賣/鉅額交易
2020/05/11	8	74.48	4	74.30	75.50	4	1,826	0.22%
2020/05/08	0	0.00	3	71.83	72.40	-3	1,755	-0.17%
2020/05/07	82	72.59	2	72.35	72.10	80	1,741	4.59%
2020/05/06	40	71.67	4	72.25	72.00	36	1,737	2.07%
2020/05/05	13	68.86	39	68.27	70.40	-26	1,723	-1.51%
2020/05/04	5	64.72	0	66.00	64.80	5	1,654	0.30%
2020/04/30	27.1	65.85	13	66.73	66.40	14.1	1,657	0.85%
2020/04/29	1	64.30	12	64.33	63.70	-11	1,653	-0.67%
2020/04/28	1	64.10	0	0.00	64.10	1	1,666	0.06%
2020/04/27	12	63.79	1	63.50	64.40	11	1,720	0.64%
2020/04/24	0	0.00	4	63.48	63.10	-4	1,770	-0.23%
2020/04/23	4	63.00	0	0.00	63.00	4	1,789	0.22%
2020/04/22	3	61.23	0	0.00	62.70	3	1,808	0.17%
2020/04/21	0	63.00	1	63.60	61.70	-1	1,844	-0.05%
2020/04/20	0	64.30	1	63.50	63.30	-1	1,872	-0.05%
2020/04/17	2	63.80	11	65.01	62.60	-9	1,890	-0.48%
2020/04/16	31	60.67	43	61.05	61.60	-12	1,857	-0.65%
2020/04/15	15	59.40	0	59.50	58.90	15	1,857	0.81%
2020/04/14	0	60.00	0	0.00	59.10	0	1,931	0.00%
2020/04/13	1	56.90	0	58.80	56.70	1	1,943	0.05%
2020/04/10	0	58.80	0	0.00	58.30	0	1,957	0.00%
2020/04/09	0	59.00	1	58.90	58.80	-1	1,996	-0.05%
2020/04/08	0	59.80	30	56.80	59.70	-30	1,980	-1.51%
2020/04/07	51	55.33	24	56.18	56.70	27	1,951	1.38%
2020/04/01	2	51.60	4	51.35	51.60	-2	1,965	-0.10%
2020/03/31	3	52.10	3	52.20	51.40	0	1,980	0.00%
2020/03/30	6	51.20	0	0.00	51.20	6	2,003	0.30%
2020/03/27	6	53.97	1	52.50	52.40	5	2,002	0.25%
2020/03/26	2	52.05	5	52.30	52.50	-3	2,011	-0.15%
2020/03/25	2	49.75	32	51.09	51.10	-30	2,002	-1.50%
2020/03/24	1	46.05	1	46.50	46.50	0	2,026	0.00%
2020/03/23	31	44.02	1	44.50	44.20	30	2,047	1.47%
2020/03/20	3	47.17	3	47.95	47.50	0	2,128	0.00%
2020/03/19	2	44.13	1	44.10	44.10	1	2,159	0.05%
2020/03/18	15	51.37	12	50.57	49.00	3	2,231	0.13%
2020/03/17	2	50.95	11	51.23	51.00	-9	2,483	-0.36%
2020/03/16	10	57.50	12.2	55.07	54.00	-2.2	2,553	-0.09%
2020/03/13	9	55.41	44	54.68	57.00	-35	2,624	-1.33%
2020/03/12	16	61.33	7	60.50	60.60	9	2,733	0.33%
2020/03/11	9	67.98	9	67.64	66.00	0	2,846	0.00%
2020/03/10	17	66.98	12	67.85	68.00	5	3,007	0.17%
2020/03/09	3	68.33	2	67.80	66.60	1	3,011	0.03%
2020/03/06	1	71.11	48	70.46	70.70	-47	3,005	-1.56%
2020/03/05	0	71.40	0	0.00	70.90	0	3,014	0.00%
2020/03/04	9	70.42	9	71.02	71.10	0	3,038	0.00%
2020/03/03	2	72.30	1	72.20	71.70	1	3,040	0.03%
2020/03/02	13	69.85	14	70.52	70.70	-1	3,084	-0.03%
2020/02/27	2	71.90	5	72.14	70.70	-3	3,106	-0.10%
2020/02/26	0	74.20	2	74.35	73.90	-2	3,144	-0.06%
2020/02/25	1	74.50	4	74.45	74.30	-3	3,136	-0.10%
2020/02/24	1	75.80	2	75.55	75.30	-1	3,126	-0.03%
2020/02/21	0	0.00	9	77.02	77.00	-9	3,116	-0.29%
2020/02/20	6	78.22	3	78.37	78.00	3	3,126	0.10%
2020/02/19	1	76.10	1	76.70	76.90	0	3,154	0.00%
2020/02/18	31	77.75	40	76.31	76.00	-9	3,149	-0.29%
2020/02/17	17	78.95	50	78.95	79.40	-33	3,111	-1.06%
2020/02/14	73	78.47	6	78.75	78.40	67	3,081	2.17%
2020/02/13	2	73.90	5	74.36	73.70	-3	3,019	-0.10%
2020/02/12	1	74.40	0	0.00	74.20	1	3,007	0.03%
2020/02/11	16	73.51	12	72.93	73.60	4	2,996	0.13%
2020/02/10	1	72.20	0	0.00	72.20	1	2,994	0.03%
2020/02/07	4	73.85	70	73.44	73.10	-66	2,998	-2.20%
2020/02/06	70	75.23	4	75.53	76.70	66	2,982	2.21%
2020/02/04	1	72.60	0	0.00	74.50	1	2,919	0.03%
2020/02/03	8	72.34	7	72.80	72.60	1	2,903	0.03%
2020/01/31	22	74.01	60	74.72	73.80	-38	2,878	-1.32%
2020/01/30	126	73.51	26	73.54	73.50	100	2,853	3.50%	大買/
2020/01/20	47	81.03	13	82.26	80.10	34	2,794	1.22%
2020/01/17	29	81.09	8	81.15	80.60	21	2,733	0.77%
2020/01/15	1	82.00	27	80.41	80.90	-26	2,699	-0.96%
2020/01/14	11	79.93	10	80.50	80.00	1	2,653	0.04%
2020/01/13	32.1	75.96	20	76.13	78.60	12.1	2,605	0.46%
2020/01/10	8	75.98	19	76.24	75.10	-11	2,563	-0.43%
2020/01/09	23	75.83	21	74.11	76.10	2	2,537	0.08%
2020/01/08	6.1	73.10	13	74.11	74.10	-6.9	2,508	-0.28%
2020/01/07	8	71.23	0	0.00	71.50	8	2,421	0.33%
2020/01/06	16	73.93	39	73.27	73.10	-23	2,393	-0.96%
2020/01/03	15	76.74	5	76.20	75.30	10	2,364	0.42%
2020/01/02	0	0.00	7	79.30	78.60	-7	2,320	-0.30%
2019/12/31	34	79.28	27	79.23	79.00	7	2,305	0.30%
2019/12/30	19	79.40	55	79.27	80.30	-36	2,286	-1.57%
2019/12/27	3	78.63	6	78.95	78.70	-3	2,240	-0.13%
2019/12/26	4	77.68	4	77.85	77.50	0	2,218	0.00%
2019/12/25	5	79.00	3	78.73	78.50	2	2,201	0.09%
2019/12/24	2	77.25	0	0.00	76.60	2	2,179	0.09%
2019/12/23	28	77.11	15	76.11	75.90	13	2,174	0.60%
2019/12/20	12	78.13	3	78.03	78.40	9	2,136	0.42%
2019/12/19	26	79.36	22	78.85	78.50	4	2,115	0.19%
2019/12/18	23	79.41	10	78.64	78.50	13	2,093	0.62%
2019/12/17	21	81.28	71	81.87	80.50	-50	2,059	-2.43%
2019/12/16	29	80.25	3	80.80	80.00	26	2,004	1.30%
2019/12/13	50	80.06	35	80.34	80.00	15	1,949	0.77%
2019/12/12	53	81.40	71	80.21	81.50	-18	1,845	-0.98%
2019/12/11	13	78.09	61	77.81	77.80	-48	1,582	-3.03%
2019/12/10	19	77.02	46	77.28	76.30	-27	1,488	-1.81%
2019/12/09	104	77.36	48	76.27	78.20	56	1,409	3.97%	大買/
2019/12/06	54	74.01	45	74.36	74.10	9	1,258	0.72%
2019/12/05	53	72.00	31	71.96	72.00	22	1,124	1.96%
2019/12/04	8	68.93	0	0.00	68.70	8	979	0.82%
2019/12/03	4	67.68	3	67.90	68.50	1	1,074	0.09%
2019/12/02	4	67.13	1	67.30	67.10	3	1,074	0.28%
2019/11/29	10	67.57	10	67.30	68.00	0	1,085	0.00%
2019/11/28	1	67.00	3	66.90	67.10	-2	1,054	-0.19%
2019/11/27	7	68.93	9	68.40	67.60	-2	1,050	-0.19%
2019/11/26	2	67.35	16	67.13	67.70	-14	997	-1.40%
2019/11/25	29	67.57	11	67.46	67.60	18	981	1.83%
2019/11/22	0	0.00	4	64.50	64.50	-4	934	-0.43%
2019/11/21	0	0.00	1	63.70	64.20	-1	946	-0.11%
2019/11/20	6	65.03	0	0.00	64.70	6	957	0.63%
2019/11/19	6	65.92	46	66.11	65.90	-40	1,015	-3.94%
2019/11/18	18	66.74	6	66.28	66.00	12	1,004	1.19%
2019/11/15	0	0.00	2	63.50	63.90	-2	933	-0.21%
2019/11/13	0	0.00	37	63.09	62.70	-37	917	-4.03%
2019/11/07	1	61.60	0	0.00	61.80	1	909	0.11%
2019/11/06	0	0.00	5	64.50	62.60	-5	909	-0.55%
2019/11/05	7	63.00	3	63.20	63.30	4	900	0.44%
2019/11/04	0	0.00	1	62.40	62.30	-1	901	-0.11%
2019/10/31	0	0.00	5	62.22	61.90	-5	919	-0.54%
2019/10/30	0	0.00	80	62.65	62.70	-80	917	-8.72%
2019/10/29	2	63.10	1	62.70	62.60	1	916	0.11%
2019/10/28	2	62.80	0	0.00	63.00	2	920	0.22%
2019/10/24	9	63.07	18	63.60	63.50	-9	922	-0.98%
2019/10/23	0	0.00	1	62.00	63.00	-1	924	-0.11%
2019/10/22	0	0.00	1	61.60	61.20	-1	948	-0.11%
2019/10/21	4	61.00	0	0.00	60.90	4	956	0.42%
2019/10/16	3	62.73	3	63.17	62.10	0	950	0.00%
2019/10/15	0	0.00	24	62.21	63.00	-24	948	-2.53%
2019/10/09	0	0.00	2	62.10	61.90	-2	939	-0.21%
2019/10/08	1	61.60	14	62.56	62.00	-13	943	-1.38%
2019/10/07	0	0.00	4	63.20	62.70	-4	942	-0.42%
2019/10/03	1	62.70	0	0.00	63.70	1	939	0.11%
2019/10/02	0	0.00	1.3	62.62	62.90	-1.3	939	-0.14%
2019/10/01	0	0.00	0	62.90	62.90	0	938	0.00%
2019/09/27	8	63.41	0	0.00	62.70	8	937	0.85%
2019/09/26	2	65.50	0	0.00	64.70	2	927	0.22%
2019/09/25	4	64.65	0	0.00	64.30	4	923	0.43%
2019/09/24	1	65.10	20	65.56	65.00	-19	952	-2.00%
2019/09/23	5	65.40	4	66.25	65.40	1	972	0.10%
2019/09/20	0	0.00	2	66.70	65.70	-2	952	-0.21%
2019/09/19	8	66.39	254	66.79	66.20	-246	942	-26.10%	大賣/鉅額交易
2019/09/18	3	65.73	2	65.40	65.10	1	904	0.11%
2019/09/17	3	65.20	1	66.00	65.10	2	903	0.22%
2019/09/16	8	65.06	11	66.41	65.10	-3	911	-0.33%
2019/09/12	0	0.00	18	66.00	65.20	-18	907	-1.98%
2019/09/11	1	67.30	28	66.68	65.40	-27	906	-2.98%
2019/09/10	0	0.00	12	66.40	66.50	-12	892	-1.34%
2019/09/09	0	0.00	66	66.77	66.20	-66	883	-7.47%
2019/09/06	16	65.90	2	66.40	67.00	14	865	1.62%
2019/09/05	4	66.83	11	67.38	66.70	-7	831	-0.84%
2019/09/03	2	65.85	0	0.00	66.30	2	698	0.29%
2019/09/02	0	0.00	1	64.70	64.70	-1	669	-0.15%
2019/08/30	1	65.10	0	0.00	64.90	1	666	0.15%
2019/08/27	0	0.00	6	66.90	66.70	-6	641	-0.94%
2019/08/23	0	0.00	6	66.70	65.90	-6	617	-0.97%
2019/08/22	16	67.19	15	67.85	65.90	1	613	0.16%
2019/08/21	2	64.20	0	0.00	64.50	2	562	0.36%
2019/08/14	2	61.10	0	0.00	60.80	2	585	0.34%
2019/08/13	8	61.71	7	62.70	61.20	1	588	0.17%
2019/08/05	1	62.10	0	0.00	61.30	1	608	0.16%
2019/08/02	12	63.56	0	0.00	62.40	12	612	1.96%
2019/08/01	10	66.15	0	0.00	66.20	10	602	1.66%
2019/07/31	0	0.00	1	65.90	66.70	-1	603	-0.17%
2019/07/26	3	67.30	0	0.00	67.30	3	614	0.49%
2019/07/25	0	0.00	1	70.10	68.40	-1	613	-0.16%
2019/07/24	2	68.20	7	68.06	68.60	-5	601	-0.83%
2019/07/23	0	0.00	6	66.92	66.00	-6	579	-1.03%
2019/07/18	3	64.00	0	0.00	64.00	3	583	0.51%
2019/07/08	2	64.50	0	0.00	64.40	2	664	0.30%
2019/07/05	1	65.60	0	0.00	65.30	1	702	0.14%
2019/07/03	1	65.30	1	65.40	65.30	0	723	0.00%
2019/07/01	10	65.67	9	66.09	66.40	1	795	0.13%
2019/06/28	3	63.27	0	0.00	62.60	3	935	0.32%
2019/06/26	0	0.00	2	60.00	60.60	-2	935	-0.21%
2019/06/25	0	0.00	4	60.70	60.00	-4	945	-0.42%
2019/06/24	2	60.70	0	0.00	60.70	2	951	0.21%
2019/06/21	3	61.10	0	0.00	61.00	3	963	0.31%
2019/06/20	0	0.00	6	60.42	61.80	-6	978	-0.61%
2019/06/17	0	0.00	0	59.10	59.50	0	1,105	0.00%
2019/06/14	0	59.50	0	0.00	59.50	0	1,178	0.00%
2019/06/13	1	59.00	0	59.40	59.40	1	1,209	0.08%
2019/06/12	1	59.40	0	0.00	59.50	1	1,208	0.08%
2019/06/11	1	60.20	1	60.00	59.30	0	1,209	0.00%
2019/06/10	0	0.00	1	58.10	58.40	-1	1,204	-0.08%
2019/06/06	3	57.27	0	0.00	56.70	3	1,204	0.25%
2019/06/05	1	59.40	0	0.00	57.70	1	1,201	0.08%
2019/06/03	6	58.80	0	0.00	59.00	6	1,204	0.50%
2019/05/31	0	0.00	0	59.30	58.90	0	1,204	0.00%
2019/05/30	6	57.40	3	58.13	58.10	3	1,204	0.25%
2019/05/29	4	56.48	4	56.53	56.50	0	1,194	0.00%
2019/05/28	9	58.08	9	58.73	57.90	0	1,180	0.00%
2019/05/27	0	0.00	0	60.00	59.50	0	1,165	0.00%
2019/05/24	3	60.20	3	60.73	60.40	0	1,159	0.00%
2019/05/23	2	59.90	448	60.41	60.40	-446	1,163	-38.34%	大賣/鉅額交易
2019/05/22	5	65.18	5	65.56	64.00	0	1,147	0.00%
2019/05/21	3	63.90	3	64.60	64.80	0	1,164	0.00%
2019/05/20	3	64.20	3	64.83	63.60	0	1,178	0.00%
2019/05/17	11	67.48	11	68.00	65.50	0	1,184	0.00%
2019/05/16	15	67.26	13	67.83	67.40	2	1,191	0.17%
2019/05/15	5	67.10	19	67.34	67.40	-14	1,201	-1.17%
2019/05/14	13	64.26	31	64.00	64.60	-18	1,212	-1.49%
2019/05/13	1	68.90	12	68.38	66.80	-11	1,209	-0.91%
2019/05/10	6	69.13	4	69.50	69.80	2	1,219	0.16%
2019/05/09	1	69.60	14	70.54	68.70	-13	1,223	-1.06%
2019/05/08	1	71.60	0	70.70	70.90	1	1,226	0.08%
2019/05/07	67	71.45	5	71.62	71.60	62	1,249	4.96%
2019/05/06	1	70.70	1	71.70	70.60	0	1,263	0.00%
2019/05/03	3	71.97	3	72.07	72.90	0	1,281	0.00%
2019/05/02	2	70.20	2	70.45	70.40	0	1,283	0.00%
2019/04/30	0	0.00	7	69.87	70.30	-7	1,290	-0.54%
2019/04/29	1	70.00	1	70.20	70.20	0	1,302	0.00%
2019/04/26	4	70.00	0	70.50	70.10	4	1,307	0.31%
2019/04/25	5	72.00	0	0.00	72.00	5	1,319	0.38%
2019/04/24	5	72.40	4	72.80	71.90	1	1,363	0.07%
2019/04/23	1	72.00	3	71.07	73.40	-2	1,391	-0.14%
2019/04/22	0	0.00	0	70.70	70.50	0	1,425	0.00%
2019/04/19	5	71.50	5	71.90	71.40	0	1,468	0.00%
2019/04/16	2	71.70	37	72.61	73.40	-35	1,608	-2.18%
2019/04/15	11	73.97	0	0.00	73.00	11	1,595	0.69%
2019/04/12	5	73.50	20	74.33	72.50	-15	1,564	-0.96%
2019/04/11	83	74.97	1	73.30	72.90	82	1,555	5.27%
2019/04/10	0	76.80	63	77.09	76.80	-63	1,513	-4.16%
2019/04/09	7	78.00	1	79.00	78.30	6	1,499	0.40%
2019/04/08	4	79.30	19	79.46	78.10	-15	1,491	-1.01%
2019/04/03	87	78.41	1	78.20	78.20	86	1,444	5.95%
2019/04/02	157	76.95	61	77.96	78.50	96	1,398	6.86%	大買/
2019/04/01	52	72.40	2	71.60	72.50	50	1,222	4.09%
2019/03/29	25	69.26	0	0.00	70.50	25	1,202	2.08%
2019/03/28	1	69.10	2	68.85	68.30	-1	1,186	-0.08%
2019/03/27	33	70.31	3	70.40	69.90	30	1,181	2.54%
2019/03/26	3	70.63	0	0.00	70.90	3	1,182	0.25%
2019/03/25	1	70.00	0	0.00	69.00	1	1,170	0.09%
2019/03/22	61	73.40	0	0.00	73.50	61	1,147	5.32%
2019/03/21	1	72.80	0	0.00	72.30	1	1,115	0.09%
2019/03/20	5	72.72	5	72.94	72.20	0	1,099	0.00%
2019/03/19	5	68.78	1	69.80	69.60	4	1,029	0.39%
2019/03/18	3	64.83	6	65.13	64.40	-3	956	-0.31%
2019/03/15	0	62.50	5	62.40	62.60	-5	927	-0.54%
2019/03/14	0	63.00	1	62.00	62.90	-1	925	-0.11%
2019/03/13	0	62.00	0	0.00	61.40	0	922	0.00%
2019/03/12	0	62.20	1	61.80	61.70	-1	924	-0.11%
2019/03/11	0	61.40	0	0.00	60.80	0	926	0.00%
2019/03/08	3	60.27	0	0.00	60.80	3	932	0.32%
2019/03/05	14	62.01	0	0.00	61.70	14	934	1.50%
2019/03/04	0	61.30	0	0.00	60.70	0	927	0.00%
2019/02/27	1	61.20	0	0.00	61.20	1	924	0.11%
2019/02/26	0	61.70	0	0.00	61.70	0	921	0.00%
2019/02/22	1	62.50	0	0.00	61.60	1	917	0.11%
2019/02/21	131	63.39	338	63.24	63.70	-207	904	-22.88%	大買/大賣/鉅額交易
2019/02/20	6	62.82	290	63.05	62.50	-284	890	-31.88%	大賣/鉅額交易
2019/02/19	0	0.00	1	64.60	65.00	-1	871	-0.11%
2019/02/18	1	63.80	0	0.00	62.50	1	855	0.12%
2019/02/15	0	0.00	91	64.99	64.50	-91	842	-10.81%
2019/02/14	8	65.63	87	65.31	65.50	-79	828	-9.54%
2019/02/13	100	64.72	8	65.30	65.50	92	814	11.30%
2019/02/12	0	0.00	58	64.78	64.10	-58	796	-7.28%
2019/02/11	0	0.00	45	65.04	65.10	-45	781	-5.76%
2019/01/30	4	64.80	1	64.00	64.00	3	762	0.39%
2019/01/29	62	65.19	0	0.00	64.80	62	751	8.25%
2019/01/28	151	67.34	8	68.00	66.50	143	737	19.39%	大買/鉅額交易
2019/01/25	115	65.99	3	65.80	66.00	112	715	15.66%	大買/鉅額交易
2019/01/24	6	65.67	2	66.40	66.00	4	697	0.57%
2019/01/23	0	64.50	8	64.99	64.50	-8	672	-1.19%
2019/01/22	10	65.40	0	0.00	64.90	10	660	1.51%
2019/01/21	4	63.85	3	64.20	65.30	1	653	0.15%
2019/01/18	3	64.87	3	64.30	64.50	0	638	0.00%
2019/01/17	9	64.40	25.1	64.93	64.20	-16.1	625	-2.58%
2019/01/16	35	63.57	0	0.00	64.80	35	602	5.81%
2019/01/15	1	62.80	5	62.86	64.50	-4	556	-0.72%
2019/01/14	61	62.35	8	62.34	61.80	53	518	10.23%
2019/01/11	2	60.70	3	60.63	61.10	-1	475	-0.21%
2019/01/10	126	60.48	14	60.46	60.20	112	427	26.19%	大買/鉅額交易
2019/01/09	92	57.84	7	57.83	57.60	85	354	23.97%
2019/01/08	146	56.22	46	56.08	56.60	100	328	30.48%	大買/
2019/01/03	0	0.00	1	53.00	52.80	-1	307	-0.33%
2018/12/28	0	0.00	1	52.60	52.60	-1	329	-0.30%
2018/12/25	0	0.00	1	52.40	52.90	-1	366	-0.27%
2018/12/24	1	52.70	0	0.00	52.80	1	366	0.27%
2018/12/21	0	0.00	5	51.48	52.80	-5	370	-1.35%
2018/12/20	0	0.00	15	51.11	50.80	-15	369	-4.06%
2018/12/14	3	57.30	0	0.00	56.00	3	364	0.82%
2018/12/13	3	56.20	0	0.00	56.90	3	351	0.86%
2018/12/12	15	55.75	0	0.00	55.20	15	345	4.35%
2018/12/03	1	56.80	1	57.20	56.70	0	349	0.00%
2018/11/30	1	55.20	2	55.65	55.20	-1	347	-0.29%
2018/11/29	2	53.95	1	53.30	54.30	1	342	0.29%
2018/11/28	1	52.80	0	0.00	52.40	1	335	0.30%
2018/11/16	0	54.00	1	52.20	51.90	-1	496	-0.20%
2018/11/13	1	51.30	1	51.60	52.20	0	503	0.00%
2018/11/09	0	53.30	0	0.00	52.10	0	506	0.00%
2018/11/08	1	52.30	1	53.00	52.00	0	510	0.00%
2018/11/07	1	51.00	0	0.00	51.70	1	516	0.19%
2018/11/02	0	0.00	1	52.70	51.80	-1	582	-0.17%
2018/11/01	0	0.00	3	51.50	51.40	-3	601	-0.50%
2018/10/31	3	50.83	0	0.00	50.70	3	618	0.48%
2018/10/24	0	0.00	20	50.00	50.60	-20	771	-2.59%
2018/10/19	2	48.70	2	50.00	50.60	0	783	0.00%
2018/10/18	1	51.10	1	51.80	50.90	0	782	0.00%
2018/10/17	1	51.00	1	51.40	50.90	0	781	0.00%
2018/10/16	0	0.00	1	49.90	49.70	-1	774	-0.13%
2018/10/15	1	49.70	0	0.00	49.60	1	770	0.13%
2018/10/12	2	50.70	1	50.30	50.90	1	765	0.13%
2018/10/11	22	49.98	0	0.00	49.50	22	756	2.91%
2018/10/09	0	0.00	1	51.80	51.90	-1	737	-0.14%
2018/10/08	2	53.95	28	52.81	52.10	-26	728	-3.57%
2018/10/05	4.1	53.25	22	54.58	54.00	-17.9	716	-2.50%
2018/10/04	4	58.68	5	58.24	57.90	-1	691	-0.14%
2018/10/03	0	0.00	1	59.70	59.60	-1	679	-0.15%
2018/10/01	5	61.90	0	0.00	61.90	5	682	0.73%
2018/09/26	0	0.00	1	62.20	61.70	-1	684	-0.15%
2018/09/25	1	61.90	0	0.00	61.90	1	684	0.15%
2018/09/20	1	62.80	5	61.06	61.00	-4	683	-0.58%
2018/09/14	5	65.60	1	65.60	65.40	4	679	0.59%
2018/09/12	2	63.60	1	63.60	63.80	1	679	0.15%
2018/09/03	1	67.10	0	0.00	66.40	1	763	0.13%
2018/08/30	27	68.49	1	70.00	68.80	26	748	3.47%
2018/08/29	1	67.80	3	67.90	68.30	-2	730	-0.27%
2018/08/28	5	67.84	2	67.60	67.70	3	726	0.41%
2018/08/27	0	0.00	25	70.47	68.30	-25	717	-3.48%
2018/08/24	32	69.00	35	69.97	68.80	-3	696	-0.43%
2018/08/23	32	68.68	119	68.38	69.20	-87	649	-13.40%	大賣/
2018/08/22	10	63.90	0	0.00	63.00	10	611	1.64%
2018/08/21	10	63.50	1	63.00	62.90	9	610	1.47%
2018/08/20	1	62.70	3	62.70	62.60	-2	613	-0.33%
2018/08/17	6	64.65	0	0.00	63.20	6	612	0.98%
2018/08/15	3	64.07	3	64.80	64.70	0	615	0.00%
2018/08/14	20	64.90	0	0.00	65.20	20	618	3.24%
2018/08/13	6	65.37	28	64.07	64.10	-22	638	-3.45%
2018/08/10	14	68.03	1	67.60	67.60	13	640	2.03%
2018/08/09	61	69.11	16	69.66	71.00	45	618	7.28%
2018/08/08	2	71.00	1	71.00	70.20	1	598	0.17%
2018/08/07	10	70.43	11	70.06	71.00	-1	576	-0.17%
2018/08/06	25	69.97	16	71.24	71.30	9	557	1.61%
2018/08/03	1	65.30	2	67.25	67.80	-1	469	-0.21%
2018/08/02	0	0.00	3	63.00	61.70	-3	417	-0.72%
2018/08/01	1	62.40	2	62.90	62.60	-1	409	-0.24%
2018/07/31	3	62.30	0	0.00	62.00	3	408	0.73%
2018/07/30	7	62.43	0	0.00	62.40	7	396	1.77%
2018/07/26	2	60.80	2	60.80	60.80	0	386	0.00%
2018/07/23	0	0.00	20	60.39	60.30	-20	384	-5.20%
2018/07/19	8	61.65	0	0.00	61.20	8	391	2.05%
2018/07/17	1	61.90	1	63.00	63.80	0	395	0.00%
2018/07/16	0	0.00	4	61.15	61.20	-4	396	-1.01%
2018/07/11	4	60.40	0	0.00	59.90	4	404	0.99%
2018/07/10	2	60.65	5	60.56	60.60	-3	404	-0.74%
2018/07/09	5	60.62	2	61.30	60.70	3	401	0.75%
2018/07/06	9	58.93	0	0.00	59.00	9	397	2.26%
2018/07/05	3	58.07	2	58.50	58.20	1	396	0.25%
2018/06/27	5	60.20	0	0.00	60.20	5	393	1.27%
2018/06/26	5	59.06	5	59.52	60.20	0	394	0.00%
2018/06/22	2	63.70	0	0.00	63.70	2	386	0.52%
2018/06/20	6	64.10	6	64.85	64.80	0	385	0.00%
2018/06/19	0	0.00	2	68.20	67.60	-2	380	-0.53%
2018/06/15	10	67.15	0	0.00	67.10	10	375	2.66%
2018/06/14	10	68.10	12	67.88	67.50	-2	369	-0.54%
2018/06/13	1	65.10	36	65.66	67.20	-35	336	-10.41%
2018/06/12	5	61.50	0	0.00	61.10	5	300	1.66%
2018/06/11	0	0.00	6	62.10	61.20	-6	299	-2.01%
2018/06/07	4	60.25	1	60.90	59.50	3	287	1.04%
2018/06/04	1	59.50	0	0.00	59.30	1	282	0.35%
2018/05/24	2	59.40	2	59.20	59.20	0	262	0.00%
2018/05/22	2	58.90	1	58.90	59.50	1	255	0.39%
2018/05/21	6	60.70	8	59.25	60.30	-2	246	-0.81%
2018/05/18	9	54.97	2	57.40	57.80	7	220	3.18%
2018/05/09	18	53.12	0	0.00	52.20	18	209	8.61%
2018/04/26	0	0.00	1	52.00	51.80	-1	202	-0.49%
2018/04/25	1	53.50	0	0.00	53.60	1	208	0.48%
2018/04/23	5	53.50	0	0.00	52.30	5	198	2.51%
2018/04/19	1	55.50	0	0.00	55.80	1	193	0.52%
2018/04/18	1	56.00	0	0.00	55.90	1	191	0.52%
2018/04/13	1	59.20	0	0.00	58.80	1	190	0.53%
2018/04/12	0	0.00	0	59.00	58.50	0	190	0.00%
2018/04/11	1	59.80	0	0.00	59.30	1	197	0.51%
2018/04/10	0	59.60	1	59.20	59.20	-1	206	-0.48%
2018/04/09	1	59.30	0	0.00	59.00	1	209	0.48%
2018/03/30	2	60.70	0	0.00	60.50	2	216	0.92%
2018/03/29	0	60.90	0	0.00	60.60	0	215	0.00%
2018/03/27	10	61.70	0	0.00	61.60	10	213	4.69%
2018/03/26	0	0.00	10	61.40	61.50	-10	212	-4.70%
2018/03/23	5	61.50	0	0.00	61.80	5	211	2.37%
2018/03/22	0	63.50	0	0.00	62.40	0	208	0.00%
2018/03/21	0	63.00	2	62.55	62.20	-2	205	-0.97%
2018/03/20	0	70.60	0	0.00	63.30	0	201	0.00%
2018/03/19	0	71.10	0	0.00	64.20	0	202	0.00%
2018/03/16	0	71.10	0	0.00	64.70	0	204	0.00%
2018/03/13	11	63.33	2	63.35	63.20	9	206	4.37%
2018/03/05	0	66.50	0	0.00	62.60	0	245	0.00%
2018/03/02	0	68.00	0	0.00	62.50	0	248	0.00%
2018/03/01	0	68.40	0	0.00	63.00	0	251	0.00%
2018/02/27	0	68.30	0	0.00	63.30	0	259	0.00%
2018/02/23	1	64.40	0	0.00	64.40	1	274	0.36%
2018/02/22	1	64.10	0	0.00	64.20	1	276	0.36%
2018/02/12	1	62.30	0	0.00	61.90	1	278	0.36%
2018/02/09	1	56.91	3	58.10	60.80	-2	279	-0.71%
2018/02/08	0	66.00	0	0.00	63.20	0	274	0.00%
2018/02/07	0	0.00	1	64.00	63.80	-1	275	-0.36%
2018/02/06	3	63.40	12	64.76	62.80	-9	276	-3.26%
2018/02/05	2	67.50	0	0.00	68.00	2	269	0.74%
2018/02/02	0	0.00	1	69.20	68.50	-1	274	-0.36%
2018/01/31	3	69.30	0	0.00	69.10	3	322	0.93%
2018/01/29	3	68.87	0	0.00	68.80	3	326	0.92%
2018/01/25	0	69.80	2	69.50	69.20	-2	331	-0.60%
2018/01/24	2	69.90	3	69.90	69.90	-1	333	-0.30%
2018/01/23	0	0.00	2	70.10	70.80	-2	337	-0.59%
2018/01/19	2	72.40	0	0.00	70.00	2	352	0.57%
2018/01/18	0	0.00	1	70.00	70.00	-1	349	-0.29%
2018/01/15	1	69.00	1	69.60	71.40	0	367	0.00%
2018/01/11	0	0.00	2	67.50	67.70	-2	399	-0.50%
2018/01/10	3	68.13	2	67.40	67.40	1	405	0.25%
2018/01/09	2	70.60	2	70.30	70.30	0	404	0.00%
2018/01/08	0	0.00	1	71.00	71.10	-1	407	-0.25%
2018/01/05	3	71.93	4	72.15	71.60	-1	413	-0.24%
2018/01/04	1	70.10	0	0.00	72.70	1	419	0.24%
2018/01/03	2	69.35	0	0.00	69.60	2	413	0.48%
2018/01/02	0	69.80	0	0.00	69.90	0	415	0.00%