旺矽 (6223)-永豐金券商分點個股進出

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
397.5
漲跌
▲4.0
漲幅
+1.02%
成交量
5,998張
產業
上櫃半導體類股▼5.06%
652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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	79.2	396.49	15.2	396.95	397.50	64	3,606	1.77%
2024/04/18	28.4	403.52	74.1	404.29	393.50	-45.7	3,626	-1.26%
2024/04/17	217	407.98	22.9	400.56	414.00	194.1	3,632	5.34%	大買/鉅額交易
2024/04/16	150.7	377.87	33.6	378.01	376.50	117.1	3,740	3.13%	大買/鉅額交易
2024/04/15	222.2	400.20	58.5	396.34	390.50	163.6	3,875	4.22%	大買/鉅額交易
2024/04/12	256.4	403.56	60.4	392.40	408.00	196	3,809	5.14%	大買/鉅額交易
2024/04/11	120.6	363.35	22.2	354.74	371.00	98.4	3,735	2.63%	大買/
2024/04/10	70	344.51	17.4	343.12	337.50	52.7	3,738	1.41%
2024/04/09	20.1	334.72	9	338.21	325.00	11.1	3,756	0.30%
2024/04/08	12.3	323.29	2.1	322.02	324.00	10.3	3,908	0.26%
2024/04/03	2.1	326.77	17.4	326.88	324.00	-15.3	3,918	-0.39%
2024/04/02	64.1	329.57	15.5	329.97	327.00	48.7	3,928	1.24%
2024/04/01	25.7	322.75	9.9	320.87	321.00	15.8	3,891	0.40%
2024/03/29	15.3	309.55	6.2	311.47	312.00	9.1	3,872	0.24%
2024/03/28	5.5	305.50	2.1	305.31	304.50	3.4	3,889	0.09%
2024/03/27	8.1	309.41	1.1	310.07	309.00	7	3,883	0.18%
2024/03/26	3.9	311.24	9.1	309.41	307.00	-5.2	3,882	-0.13%
2024/03/25	1.5	318.28	5.6	314.20	310.00	-4	3,910	-0.10%
2024/03/22	1.1	312.07	35	312.03	313.00	-33.9	3,915	-0.87%
2024/03/21	8	315.06	60.2	315.06	311.00	-52.2	3,914	-1.33%
2024/03/20	140.7	320.42	23	320.28	317.00	117.7	3,910	3.01%	大買/鉅額交易
2024/03/19	9.6	330.25	72.1	327.23	324.50	-62.5	3,939	-1.59%
2024/03/18	52	326.07	153.2	323.06	327.00	-101.2	3,902	-2.59%	大賣/鉅額交易
2024/03/15	102	314.29	113	304.91	312.50	-11	3,867	-0.28%	大買/大賣/
2024/03/14	56	305.47	9.2	301.32	300.50	46.8	3,825	1.22%
2024/03/13	12.8	313.36	33.5	310.44	306.00	-20.8	3,812	-0.54%
2024/03/12	281.3	322.01	64.4	321.46	320.00	216.9	3,767	5.76%	大買/鉅額交易
2024/03/11	97.8	299.94	35.6	295.15	302.00	62.2	3,706	1.68%
2024/03/08	97	293.82	417.3	291.40	289.00	-320.4	3,654	-8.77%	大賣/鉅額交易
2024/03/07	8.3	324.82	12.1	324.08	321.00	-3.9	3,551	-0.11%
2024/03/06	1.3	324.92	13.5	324.85	323.50	-12.3	3,530	-0.35%
2024/03/05	12.4	330.20	5.2	337.38	331.50	7.2	3,564	0.20%
2024/03/04	23.4	335.83	9.7	333.07	333.00	13.7	3,509	0.39%
2024/03/01	245.3	324.61	102.2	327.33	326.00	143.1	3,483	4.11%	大買/大賣/鉅額交易
2024/02/29	2	322.99	3	320.33	323.00	-1	3,473	-0.03%
2024/02/27	216	324.45	1.3	320.18	322.00	214.7	3,465	6.20%	大買/鉅額交易
2024/02/26	89.9	325.31	33.4	322.19	320.00	56.5	3,478	1.63%
2024/02/23	26.5	343.23	13.4	340.85	340.00	13.1	3,439	0.38%
2024/02/22	233.7	335.84	46.2	334.01	339.50	187.5	3,400	5.51%	大買/鉅額交易
2024/02/21	80.6	319.52	163.3	305.55	327.50	-82.7	3,281	-2.52%	大賣/
2024/02/20	27.2	294.64	81.1	294.64	298.00	-53.8	3,245	-1.66%
2024/02/19	11.5	297.70	16.8	296.72	296.00	-5.4	3,257	-0.16%
2024/02/16	166	306.30	46	305.47	305.50	120	3,264	3.68%	大買/鉅額交易
2024/02/15	240.8	296.23	183.7	298.94	298.00	57.1	3,261	1.75%	大買/大賣/
2024/02/05	7.2	275.07	220.3	275.22	275.00	-213.2	3,275	-6.51%	大賣/鉅額交易
2024/02/02	10	283.00	65.1	280.41	278.50	-55.1	3,359	-1.64%
2024/02/01	166.5	277.93	15.5	276.00	278.50	150.9	3,349	4.51%	大買/鉅額交易
2024/01/31	198	278.86	6.1	278.08	276.50	191.9	3,354	5.72%	大買/鉅額交易
2024/01/30	19.1	268.33	14.6	267.02	269.00	4.5	3,312	0.14%
2024/01/29	6.9	263.51	3.9	262.37	265.50	3	3,396	0.09%
2024/01/26	24.5	260.54	7.1	260.84	260.50	17.4	3,450	0.50%
2024/01/25	2.5	259.12	9.9	259.59	259.50	-7.4	3,461	-0.21%
2024/01/24	1.1	264.59	86.1	266.93	263.50	-85.1	3,457	-2.46%
2024/01/23	3.4	267.60	17.2	267.60	267.00	-13.8	3,452	-0.40%
2024/01/22	54.3	271.03	13.2	272.35	272.00	41.1	3,432	1.20%
2024/01/19	188	266.79	14.1	268.11	263.50	173.9	3,380	5.15%	大買/鉅額交易
2024/01/18	93.1	256.97	24.1	256.24	255.00	69	3,269	2.11%
2024/01/17	5.6	263.11	23.7	262.57	261.50	-18.1	3,219	-0.56%
2024/01/16	40.8	266.07	173.4	266.50	265.00	-132.6	3,187	-4.16%	大賣/鉅額交易
2024/01/15	239.7	259.50	39.6	262.58	265.00	200.2	3,135	6.38%	大買/鉅額交易
2024/01/12	317.3	251.63	702.2	251.83	251.50	-384.9	3,050	-12.62%	大買/大賣/鉅額交易
2024/01/11	608.3	252.04	25.3	250.69	252.00	583	3,000	19.43%	大買/鉅額交易
2024/01/10	182.4	254.95	829.8	255.73	257.50	-647.4	2,971	-21.79%	大買/大賣/鉅額交易
2024/01/09	621.1	253.39	112.9	251.79	254.00	508.2	2,809	18.09%	大買/大賣/鉅額交易
2024/01/08	15.3	230.88	7.2	231.57	231.00	8.1	2,649	0.31%
2024/01/05	21.3	226.95	23.3	226.05	225.50	-2	2,687	-0.07%
2024/01/04	19.4	231.45	55.2	232.45	231.50	-35.8	2,738	-1.31%
2024/01/03	40.8	236.29	65.2	237.86	239.00	-24.4	2,700	-0.90%
2024/01/02	148.4	229.55	71.2	229.68	234.00	77.3	2,616	2.95%	大買/
2023/12/29	3	216.83	23.5	216.50	217.50	-20.5	2,431	-0.84%
2023/12/28	27.9	213.43	24	214.02	216.00	3.9	2,439	0.16%
2023/12/27	12.2	211.09	8	210.82	211.00	4.1	2,442	0.17%
2023/12/26	16	207.69	10	207.50	209.50	6	2,485	0.24%
2023/12/25	11.1	208.09	6.3	209.76	207.00	4.8	2,510	0.19%
2023/12/22	1	212.00	16.8	212.90	213.00	-15.8	2,533	-0.62%
2023/12/21	20.4	211.44	57	211.73	212.00	-36.6	2,566	-1.43%
2023/12/20	29.9	217.76	11.8	216.91	213.50	18.1	2,573	0.70%
2023/12/19	11.8	214.74	16.2	212.53	216.00	-4.4	2,551	-0.17%
2023/12/18	82.1	214.59	6.1	214.84	214.00	76	2,599	2.92%
2023/12/15	31	217.95	56.6	217.45	215.50	-25.6	2,650	-0.97%
2023/12/14	79.5	219.19	17.7	218.10	216.50	61.8	2,692	2.29%
2023/12/13	2	210.00	3	211.00	211.00	-1	2,668	-0.04%
2023/12/12	0	0.00	5	211.90	210.00	-5	2,817	-0.18%
2023/12/11	7	208.86	19	209.29	209.50	-12	2,895	-0.41%
2023/12/08	18	209.69	3.1	210.80	208.50	14.9	2,904	0.51%
2023/12/07	2.1	206.55	3.4	207.68	206.50	-1.3	2,939	-0.04%
2023/12/06	7.2	209.30	0	0.00	208.50	7.2	3,000	0.24%
2023/12/05	6	207.96	4.7	207.46	207.50	1.3	3,053	0.04%
2023/12/04	3.3	213.78	5	214.59	211.50	-1.8	3,095	-0.06%
2023/12/01	4	216.13	7.2	217.31	216.00	-3.2	3,152	-0.10%
2023/11/30	8	218.82	86	217.64	219.00	-77.9	3,267	-2.39%
2023/11/29	12.5	216.36	3.1	216.52	216.00	9.5	3,261	0.29%
2023/11/28	6.2	214.12	3.3	214.36	215.00	2.9	3,291	0.09%
2023/11/27	6.9	211.59	6.5	212.76	208.50	0.4	3,303	0.01%
2023/11/24	8.1	216.17	14.9	214.84	214.50	-6.7	3,315	-0.20%
2023/11/22	7.9	225.44	3	225.17	226.00	4.9	3,324	0.15%
2023/11/21	1	226.00	5.8	222.97	223.00	-4.8	3,345	-0.14%
2023/11/20	23.1	223.42	102.1	223.05	223.00	-79	3,361	-2.35%	大賣/
2023/11/17	114.1	231.13	28.2	225.92	224.50	85.9	3,381	2.54%	大買/
2023/11/16	4.3	225.33	2	226.25	226.00	2.3	3,327	0.07%
2023/11/15	12	223.54	9.3	223.54	223.50	2.7	3,324	0.08%
2023/11/14	117.1	223.07	82.6	221.92	223.00	34.5	3,341	1.03%	大買/
2023/11/13	327	224.75	40.8	226.11	226.50	286.2	3,348	8.55%	大買/鉅額交易
2023/11/10	74.2	216.54	351.3	216.42	218.00	-277.2	3,294	-8.41%	大賣/鉅額交易
2023/11/09	4.3	213.74	9	214.56	214.00	-4.7	3,230	-0.15%
2023/11/08	7	213.57	21.5	212.90	215.00	-14.5	3,273	-0.44%
2023/11/07	31.4	212.39	22.1	212.48	213.50	9.3	3,391	0.27%
2023/11/06	342.1	209.57	29.5	211.16	211.50	312.6	3,438	9.09%	大買/鉅額交易
2023/11/03	26.4	202.29	159	202.34	203.00	-132.6	3,443	-3.85%	大賣/鉅額交易
2023/11/02	11	192.45	5	194.90	196.50	6	3,396	0.18%
2023/11/01	6.5	185.64	39	184.35	186.00	-32.5	3,402	-0.96%
2023/10/31	156.2	192.43	8	193.06	189.00	148.2	3,417	4.34%	大買/鉅額交易
2023/10/30	2	196.00	2.5	194.40	196.50	-0.5	3,498	-0.01%
2023/10/27	3.2	192.96	0	0.00	192.50	3.2	3,576	0.09%
2023/10/26	2.3	193.02	125	192.95	192.00	-122.7	3,713	-3.31%	大賣/鉅額交易
2023/10/25	11.1	200.31	4	199.00	198.00	7.1	3,874	0.18%
2023/10/24	49	197.65	19	195.03	198.50	30	3,931	0.76%
2023/10/23	18.1	195.82	11	193.14	193.50	7.1	4,031	0.18%
2023/10/20	46.5	192.54	27.1	190.68	193.50	19.4	4,176	0.46%
2023/10/19	23.3	196.38	287.1	193.90	194.00	-263.8	4,201	-6.28%	大賣/鉅額交易
2023/10/18	25.1	200.20	17.6	198.97	201.00	7.5	4,193	0.18%
2023/10/17	6	207.33	6	208.00	207.00	0	4,181	0.00%
2023/10/16	6	207.92	16.3	208.67	207.00	-10.3	4,288	-0.24%
2023/10/13	149.2	215.07	26.5	215.70	214.50	122.7	4,308	2.85%	大買/鉅額交易
2023/10/12	26.2	208.28	20	208.33	211.50	6.2	4,323	0.14%
2023/10/11	33.3	201.96	400.4	204.06	198.00	-367.2	4,416	-8.31%	大賣/鉅額交易
2023/10/06	13	207.80	102	208.75	205.50	-89	4,503	-1.98%	大賣/
2023/10/05	2.1	207.99	3	207.67	206.50	-0.9	4,529	-0.02%
2023/10/04	7	204.86	273	204.85	205.50	-266	4,558	-5.83%	大賣/鉅額交易
2023/10/03	21	212.64	27	211.83	209.00	-6	4,556	-0.13%
2023/10/02	22.4	210.62	7	210.87	213.00	15.4	4,587	0.33%
2023/09/28	7.1	205.42	177	204.52	205.00	-170	4,594	-3.70%	大賣/鉅額交易
2023/09/27	113.2	201.73	276.1	203.39	205.50	-162.9	4,638	-3.51%	大買/大賣/鉅額交易
2023/09/26	5	207.12	155.2	207.16	204.50	-150.2	4,749	-3.16%	大賣/鉅額交易
2023/09/25	8	211.94	4	211.38	211.00	4	4,841	0.08%
2023/09/22	11	208.91	11	208.50	212.00	0	4,854	0.00%
2023/09/21	83.3	207.99	38	207.11	207.00	45.4	4,855	0.93%
2023/09/20	48	215.77	11	213.77	212.50	37	4,812	0.77%
2023/09/19	31.2	217.26	31.3	216.92	216.00	-0.1	4,785	0.00%
2023/09/18	14	213.71	29.1	213.55	212.50	-15	4,750	-0.32%
2023/09/15	67.5	221.89	23.3	218.37	217.50	44.2	4,789	0.92%
2023/09/14	43.3	215.25	15.1	215.06	219.00	28.2	4,687	0.60%
2023/09/13	10	210.45	18	208.69	208.50	-8	4,626	-0.17%
2023/09/12	15.1	210.20	17.3	209.64	210.00	-2.2	4,745	-0.05%
2023/09/11	20.2	206.57	36.1	206.10	205.00	-16	4,753	-0.34%
2023/09/08	41.5	210.20	8	211.00	214.00	33.5	4,732	0.71%
2023/09/07	12.3	212.32	14.3	212.01	213.50	-2	4,749	-0.04%
2023/09/06	12	210.04	35.5	209.10	208.50	-23.5	4,754	-0.49%
2023/09/05	71.2	206.22	19.3	209.04	210.00	51.9	4,819	1.08%
2023/09/04	5.1	197.12	8	198.00	199.50	-2.9	4,793	-0.06%
2023/09/01	12.1	193.37	2	191.50	191.50	10.1	4,882	0.21%
2023/08/31	3	195.49	3.2	197.03	197.00	-0.2	4,881	0.00%
2023/08/30	11	194.14	7	194.71	194.50	4	4,947	0.08%
2023/08/29	8	190.63	13	190.31	191.00	-5	4,943	-0.10%
2023/08/28	15.1	197.19	13.1	194.85	192.00	1.9	4,945	0.04%
2023/08/25	12.2	195.19	20.6	193.59	191.00	-8.4	4,953	-0.17%
2023/08/24	6	194.08	3	194.00	193.00	3	5,016	0.06%
2023/08/23	5.1	190.80	3	191.00	191.00	2.1	5,105	0.04%
2023/08/22	2	194.00	3	195.67	193.00	-1	5,308	-0.02%
2023/08/21	2	196.50	11	197.50	196.00	-9	5,429	-0.17%
2023/08/18	104.1	200.64	5	201.40	197.00	99.1	5,480	1.81%	大買/
2023/08/17	29	202.16	17.3	200.82	202.00	11.8	5,579	0.21%
2023/08/16	17.8	196.95	10	193.25	198.50	7.8	5,784	0.13%
2023/08/15	27.2	193.79	6	193.50	192.00	21.2	5,884	0.36%
2023/08/14	9	190.28	6	192.75	189.50	3	5,911	0.05%
2023/08/11	40	200.32	25	199.66	196.50	15	5,957	0.25%
2023/08/10	24.1	188.00	33.1	188.01	187.00	-9	5,894	-0.15%
2023/08/09	123.1	198.10	24.3	198.39	197.50	98.7	5,826	1.69%	大買/
2023/08/08	3	191.18	8.3	190.91	191.00	-5.3	5,773	-0.09%
2023/08/07	9.3	192.45	5	192.60	194.00	4.3	5,764	0.08%
2023/08/04	15.1	190.06	12	189.79	190.50	3.1	5,737	0.05%
2023/08/02	35.6	190.09	40.5	189.51	187.50	-4.9	5,750	-0.08%
2023/08/01	30	203.82	33	203.76	203.00	-3	5,673	-0.05%
2023/07/31	29	212.21	37.1	212.33	205.00	-8.1	5,619	-0.14%
2023/07/28	240	204.42	19	210.11	212.00	221	5,473	4.04%	大買/鉅額交易
2023/07/27	18.3	201.55	11.1	198.70	202.00	7.2	5,305	0.14%
2023/07/26	12	199.46	271.1	199.15	198.50	-259.1	5,255	-4.93%	大賣/鉅額交易
2023/07/25	309.4	198.49	47.8	197.95	198.00	261.6	5,153	5.08%	大買/鉅額交易
2023/07/24	52	187.36	16	186.31	186.50	36	5,008	0.72%
2023/07/21	5	186.10	24.3	184.58	187.50	-19.3	4,981	-0.39%
2023/07/20	32.5	185.73	18.2	186.20	185.50	14.3	4,973	0.29%
2023/07/19	33.4	191.23	28.5	188.34	187.00	4.9	4,947	0.10%
2023/07/18	4.1	183.29	75.1	182.84	182.50	-70.9	4,886	-1.45%
2023/07/17	25	187.12	33	185.65	183.00	-8	4,872	-0.16%
2023/07/14	63.2	185.17	136	182.13	186.50	-72.8	4,816	-1.51%	大賣/
2023/07/13	36.4	177.87	33.6	178.56	178.00	2.7	4,702	0.06%
2023/07/12	42	178.11	3	177.17	175.00	39	4,646	0.84%
2023/07/11	21	176.45	10	176.00	177.00	11	4,729	0.23%
2023/07/10	20.1	174.98	11	174.18	173.50	9.1	4,758	0.19%
2023/07/07	14	176.75	14	176.21	174.50	0	4,912	0.00%
2023/07/06	17.1	178.88	16.1	177.37	176.50	1	4,912	0.02%
2023/07/05	11	180.32	36.1	179.99	179.50	-25.1	4,885	-0.51%
2023/07/04	46.4	178.38	74.4	179.85	181.50	-28	4,836	-0.58%
2023/07/03	161.9	181.17	15	179.83	186.00	146.9	4,712	3.12%	大買/鉅額交易
2023/06/30	19	172.92	7	171.21	173.50	12	4,621	0.26%
2023/06/29	42	170.76	7	171.00	171.00	35	4,621	0.76%
2023/06/28	14	170.64	7	170.57	167.50	7	4,644	0.15%
2023/06/27	15.2	172.07	205	169.81	169.50	-189.8	4,723	-4.02%	大賣/鉅額交易
2023/06/26	4	173.00	2.2	174.19	172.50	1.8	4,762	0.04%
2023/06/21	39	174.96	327	175.35	175.50	-288	4,897	-5.88%	大賣/鉅額交易
2023/06/20	326	173.37	6	172.83	173.00	320	5,389	5.94%	大買/鉅額交易
2023/06/19	0.2	169.05	8	168.50	170.50	-7.8	5,648	-0.14%
2023/06/16	24.4	174.83	4.3	176.41	169.50	20.2	5,760	0.35%
2023/06/15	16	173.12	37	174.23	172.50	-21	5,629	-0.37%
2023/06/14	3.1	171.64	24.1	172.54	171.00	-21	5,576	-0.38%
2023/06/13	78.1	172.42	61.3	171.63	171.50	16.8	5,539	0.30%
2023/06/12	40.1	170.88	96.2	169.81	169.00	-56.1	5,470	-1.03%
2023/06/09	66.2	169.20	75.1	166.43	169.50	-8.9	5,411	-0.16%
2023/06/08	10.2	173.13	160	172.71	170.00	-149.8	5,290	-2.83%	大賣/鉅額交易
2023/06/07	53.2	172.40	20.1	173.67	177.00	33.1	5,236	0.63%
2023/06/06	54	167.40	170.2	164.00	165.00	-116.2	5,157	-2.25%	大賣/鉅額交易
2023/06/05	119.4	169.90	5.4	168.57	168.00	114	5,138	2.22%	大買/鉅額交易
2023/06/02	1	164.00	12	164.00	164.00	-11	5,058	-0.22%
2023/06/01	8.2	163.91	8	162.81	163.50	0.2	5,050	0.00%
2023/05/31	20.2	166.50	43.5	165.75	163.00	-23.3	5,042	-0.46%
2023/05/30	249	165.55	34.6	165.42	167.00	214.5	4,973	4.31%	大買/鉅額交易
2023/05/29	35.1	163.98	38.1	163.39	162.50	-3	4,880	-0.06%
2023/05/26	74.2	164.65	43.8	163.49	163.00	30.4	4,792	0.63%
2023/05/25	44.8	156.84	39	158.36	159.50	5.8	4,585	0.13%
2023/05/24	41.2	155.17	55.1	155.02	155.50	-13.8	4,474	-0.31%
2023/05/23	80.2	152.56	162.3	150.59	154.50	-82.1	4,413	-1.86%	大賣/
2023/05/22	137.6	151.76	127.1	149.45	147.00	10.5	4,268	0.25%	大買/大賣/
2023/05/19	110.4	146.18	27.1	144.51	147.00	83.3	3,996	2.08%	大買/
2023/05/18	9.4	142.06	11.1	141.46	142.00	-1.7	3,851	-0.04%
2023/05/17	18.1	141.69	65.5	142.38	141.00	-47.4	3,785	-1.25%
2023/05/16	72.4	139.59	20.7	138.70	142.00	51.7	3,684	1.40%
2023/05/15	19	135.71	87	135.02	134.50	-68	3,589	-1.89%
2023/05/12	43	136.12	8.4	135.52	136.00	34.6	3,609	0.96%
2023/05/11	4	135.63	13	134.46	133.50	-9	3,594	-0.25%
2023/05/10	36	135.43	14	134.75	134.50	22	3,688	0.60%
2023/05/09	15	135.87	15	137.03	136.00	0	3,739	0.00%
2023/05/08	13	136.77	12	135.79	134.50	1	3,751	0.03%
2023/05/05	154	133.52	4.2	134.04	134.50	149.8	3,757	3.99%	大買/鉅額交易
2023/05/04	42	130.15	11	129.68	130.50	31	3,765	0.82%
2023/05/03	42	131.01	14	129.89	131.00	28	3,789	0.74%
2023/05/02	13.6	130.53	8	128.44	131.50	5.6	3,830	0.15%
2023/04/28	2	128.00	14	128.21	128.50	-12	3,866	-0.31%
2023/04/27	14.1	125.98	22	124.11	126.50	-7.9	3,862	-0.20%
2023/04/26	26	125.92	4	126.00	126.50	22	3,850	0.57%
2023/04/25	3.5	124.57	52.4	125.60	124.00	-48.9	3,835	-1.27%
2023/04/24	17.1	129.73	11.1	129.05	129.50	6	3,798	0.16%
2023/04/21	41.2	132.65	62.2	130.50	128.50	-21	3,808	-0.55%
2023/04/20	47.1	137.02	18	137.61	135.00	29	3,883	0.75%
2023/04/19	7.1	139.27	11.2	137.47	138.00	-4.1	3,863	-0.11%
2023/04/18	11.2	139.95	40	140.89	138.00	-28.8	3,838	-0.75%
2023/04/17	26.1	141.90	83.1	141.07	142.50	-57	3,803	-1.50%
2023/04/14	256.3	141.54	188.1	140.64	140.00	68.2	3,739	1.82%	大買/大賣/
2023/04/13	169.2	139.90	89	138.47	136.50	80.1	3,639	2.20%	大買/
2023/04/12	134.3	140.62	58.1	140.96	141.50	76.2	3,592	2.12%	大買/
2023/04/11	21.1	136.00	31	135.69	135.50	-9.9	3,426	-0.29%
2023/04/10	16	133.62	1	134.50	133.00	15	3,410	0.44%
2023/04/07	8.1	134.50	3	134.67	134.50	5.1	3,429	0.15%
2023/04/06	3	131.84	60	132.00	132.00	-57	3,418	-1.67%
2023/03/31	35	134.64	11.4	135.35	135.00	23.6	3,427	0.69%
2023/03/30	37	135.97	2	136.00	137.00	35	3,412	1.03%
2023/03/29	19.1	134.03	305.1	133.53	134.50	-286	3,425	-8.35%	大賣/鉅額交易
2023/03/28	36.4	135.94	8	137.56	136.00	28.4	3,412	0.83%
2023/03/27	18.6	142.79	11	142.59	143.00	7.6	3,333	0.23%
2023/03/24	118.3	145.82	57	143.32	146.00	61.3	3,268	1.87%	大買/
2023/03/23	287.1	146.80	95.1	145.65	144.00	192	3,118	6.16%	大買/鉅額交易
2023/03/22	59	136.14	98.4	137.51	143.00	-39.4	2,602	-1.51%
2023/03/21	66.1	125.02	25.2	125.45	130.00	40.9	2,330	1.75%
2023/03/20	40.1	120.44	7	120.00	119.50	33.1	2,253	1.47%
2023/03/17	22	118.18	0	0.00	118.00	22	2,358	0.93%
2023/03/16	3	118.00	35	117.80	117.50	-32	2,409	-1.33%
2023/03/15	28	121.14	5	119.50	119.00	23	2,473	0.93%
2023/03/14	8	119.31	7	119.00	119.50	1	2,520	0.04%
2023/03/13	15	120.33	7	119.57	121.00	8	2,563	0.31%
2023/03/10	23.1	120.68	6	121.07	120.00	17.1	2,660	0.64%
2023/03/09	3	125.00	12	126.58	124.00	-9	2,908	-0.31%
2023/03/08	45	125.29	10.1	124.65	126.50	34.9	3,030	1.15%
2023/03/07	16	124.44	1	122.50	124.50	15	3,050	0.49%
2023/03/06	5	122.50	3	122.17	122.50	2	3,104	0.06%
2023/03/03	1	122.50	0	0.00	121.00	1	3,226	0.03%
2023/03/02	0	124.25	14	123.64	122.50	-14	3,233	-0.43%
2023/03/01	4	124.50	0.9	123.00	125.00	3.1	3,266	0.09%
2023/02/24	8	124.88	23	125.26	123.50	-15	3,335	-0.45%
2023/02/23	24	124.17	6	123.25	125.50	18	3,438	0.52%
2023/02/22	7	121.14	25	122.42	120.50	-18	3,456	-0.52%
2023/02/21	63	124.83	9	123.67	125.00	54	3,537	1.53%
2023/02/20	26	123.69	10	123.50	123.50	16	3,672	0.44%
2023/02/17	2	121.50	1	121.50	121.50	1	3,684	0.03%
2023/02/16	22	122.05	6	122.33	122.50	16	3,709	0.43%
2023/02/15	20.2	119.89	5	119.50	119.50	15.2	3,742	0.41%
2023/02/14	6	122.75	3	122.67	121.00	3	3,751	0.08%
2023/02/13	2	120.75	5.5	120.60	120.50	-3.5	3,767	-0.09%
2023/02/10	23.1	121.51	15.5	123.18	120.50	7.6	3,816	0.20%
2023/02/09	22.1	126.18	13	124.88	124.50	9.1	3,799	0.24%
2023/02/08	12	127.29	17	126.97	126.00	-5	3,780	-0.13%
2023/02/07	41	122.85	8	120.25	123.00	33	3,673	0.90%
2023/02/06	108	118.02	114	118.33	118.50	-6	3,613	-0.17%	大買/大賣/
2023/02/03	4	125.75	3	125.67	124.50	1	3,545	0.03%
2023/02/02	12	124.96	79	123.53	124.50	-67	3,525	-1.90%
2023/02/01	1	125.50	12	124.83	124.50	-11	3,484	-0.32%
2023/01/31	175	124.51	53	123.42	124.00	122	3,459	3.53%	大買/鉅額交易
2023/01/30	33	121.21	30	120.90	120.50	3	3,408	0.09%
2023/01/17	20	116.00	2	114.75	116.50	18	3,355	0.54%
2023/01/16	1	113.00	3	113.17	113.00	-2	3,344	-0.06%
2023/01/13	23	115.04	7	115.00	114.00	16	3,335	0.48%
2023/01/12	5	114.00	6.2	114.48	113.50	-1.2	3,322	-0.04%
2023/01/11	18	114.95	20.3	115.34	114.00	-2.3	3,316	-0.07%
2023/01/10	64	120.15	50.1	121.21	116.50	13.9	3,292	0.42%
2023/01/09	15	118.17	54	117.61	117.50	-39	3,162	-1.23%
2023/01/06	10.5	118.21	19	117.58	118.50	-8.5	3,148	-0.27%
2023/01/05	15	118.37	27	117.65	117.50	-12	3,147	-0.38%
2023/01/04	26	117.58	36	117.36	118.00	-10	3,118	-0.32%
2023/01/03	75.1	115.46	9	114.17	118.00	66.1	3,101	2.13%
2022/12/30	6	113.50	11	113.55	112.50	-5	3,066	-0.16%
2022/12/29	23	115.02	160.2	113.97	115.00	-137.2	3,042	-4.51%	大賣/鉅額交易
2022/12/28	17	118.71	41	117.76	115.00	-24	3,029	-0.79%
2022/12/27	138	118.34	54	117.61	119.00	84	2,989	2.81%	大買/
2022/12/26	69.2	114.05	3.8	112.67	114.00	65.4	2,941	2.22%
2022/12/23	8	110.25	68	110.74	111.50	-60	2,924	-2.05%
2022/12/22	52	116.32	11.1	114.87	115.50	40.9	2,884	1.42%
2022/12/21	19	115.18	9	114.94	113.00	10	2,874	0.35%
2022/12/20	28	116.95	14	116.50	113.00	14	2,840	0.49%
2022/12/19	29	118.55	9.1	116.95	118.00	19.9	2,819	0.71%
2022/12/16	8	117.13	2	117.00	117.00	6	2,798	0.21%
2022/12/15	22	118.48	11	118.00	118.50	11	2,786	0.39%
2022/12/14	17.1	118.43	7	116.71	118.50	10.1	2,771	0.37%
2022/12/13	0	0.00	0	117.22	117.00	0	2,713	0.00%
2022/12/12	8	116.81	84	117.94	118.00	-76	2,675	-2.84%
2022/12/09	42	117.76	82	117.42	116.50	-40	2,615	-1.53%
2022/12/08	16	127.97	1	130.00	129.00	15	2,511	0.60%
2022/12/07	55	126.10	8	126.25	125.50	47	2,460	1.91%
2022/12/06	2	131.50	6	130.83	130.00	-4	2,392	-0.17%
2022/12/05	13.3	130.75	67	129.49	130.50	-53.7	2,338	-2.29%
2022/12/02	31.6	128.96	157	128.34	129.50	-125.4	2,288	-5.48%	大賣/鉅額交易
2022/12/01	105.3	124.64	160.2	123.89	126.50	-54.9	2,176	-2.52%	大買/大賣/
2022/11/30	160	116.62	68.2	119.34	119.50	91.8	1,891	4.85%	大買/
2022/11/29	1	109.00	9.6	108.97	109.50	-8.6	1,721	-0.50%
2022/11/28	50	111.12	70	111.40	111.00	-20	1,690	-1.18%
2022/11/25	119.1	111.69	63.8	112.08	112.50	55.3	1,628	3.39%	大買/
2022/11/24	1	107.50	5	107.80	109.00	-4	1,512	-0.26%
2022/11/23	10	108.90	15	108.10	109.00	-5	1,491	-0.34%
2022/11/22	57.5	107.94	90	108.08	108.50	-32.5	1,453	-2.24%
2022/11/21	144	108.29	153	105.91	107.50	-9	1,380	-0.65%	大買/大賣/
2022/11/18	25	104.16	58	104.31	103.00	-33	1,243	-2.65%
2022/11/17	235	104.39	116	103.00	105.00	119	1,191	9.99%	大買/大賣/鉅額交易
2022/11/16	155	99.47	9	101.33	102.50	146	1,066	13.69%	大買/鉅額交易
2022/11/15	27	95.34	10	95.93	95.00	17	911	1.87%
2022/11/14	28	95.14	19	95.03	94.40	9	899	1.00%
2022/11/11	8	93.70	40	94.11	93.50	-32	880	-3.63%
2022/11/10	27	93.44	29	93.23	94.00	-2	853	-0.23%
2022/11/09	25	94.45	109	93.41	93.80	-84	840	-9.99%	大賣/
2022/11/08	48	94.90	4	93.10	93.50	44	823	5.34%
2022/11/07	14	92.18	24	91.63	90.90	-10	783	-1.28%
2022/11/04	72	89.09	2	89.35	89.90	70	820	8.53%
2022/11/03	4	87.50	0	0.00	87.60	4	804	0.50%
2022/11/02	12	86.98	0	0.00	86.40	12	805	1.49%
2022/11/01	42	85.91	1	86.80	86.50	41	814	5.03%
2022/10/31	11	84.51	0	0.00	84.70	11	813	1.35%
2022/10/26	1	80.10	5	80.20	80.20	-4	828	-0.48%
2022/10/25	0	0.00	1.9	81.07	80.20	-1.9	833	-0.23%
2022/10/24	0	0.00	1	82.80	81.60	-1	845	-0.12%
2022/10/21	0	0.00	2	81.40	80.00	-2	845	-0.24%
2022/10/20	27	80.86	5	81.00	81.00	22	854	2.58%
2022/10/19	7	82.36	0	0.00	81.70	7	863	0.81%
2022/10/14	33	80.98	0	0.00	81.60	33	895	3.68%
2022/10/13	6	80.12	6	79.70	77.60	0	907	0.00%
2022/10/07	25	85.60	0	0.00	85.70	25	939	2.66%
2022/10/04	6	84.40	0	0.00	85.20	6	977	0.61%
2022/09/28	0	81.70	1	81.80	80.00	-1	1,007	-0.10%
2022/09/26	1	83.81	3.4	84.86	84.20	-2.4	1,014	-0.23%
2022/09/23	1	89.50	0	0.00	90.00	1	1,035	0.10%
2022/09/21	1	91.60	0	0.00	91.90	1	1,054	0.09%
2022/09/20	38	92.76	0	0.00	93.00	38	1,064	3.57%
2022/09/19	0	92.40	0	0.00	91.80	0	1,078	0.00%
2022/09/16	0	0.00	4	93.83	93.10	-4	1,088	-0.37%
2022/09/15	37	94.62	28	94.96	93.40	9	1,117	0.81%
2022/09/14	0	0.00	5	93.04	93.80	-5	1,148	-0.44%
2022/09/13	38	93.67	1	93.30	93.00	37	1,153	3.21%
2022/09/12	0	0.00	2	92.05	91.80	-2	1,177	-0.17%
2022/09/08	38	89.38	0	0.00	89.80	38	1,196	3.18%
2022/09/07	2	87.70	0	0.00	88.50	2	1,205	0.17%
2022/09/06	4	89.58	7	89.04	89.10	-3	1,211	-0.25%
2022/09/05	4	91.50	2	92.20	91.10	2	1,231	0.16%
2022/09/02	4	95.90	0	0.00	94.50	4	1,231	0.32%
2022/09/01	0	0.00	26	95.90	95.80	-26	1,249	-2.08%
2022/08/31	27	97.15	0	0.00	97.30	27	1,269	2.13%
2022/08/30	0	0.00	3	93.83	93.30	-3	1,293	-0.23%
2022/08/29	0	93.70	0	0.00	93.30	0	1,287	0.00%
2022/08/26	3	98.00	0	0.00	96.60	3	1,292	0.23%
2022/08/25	0	0.00	2	95.55	95.60	-2	1,296	-0.15%
2022/08/24	0	0.00	6	95.33	94.80	-6	1,313	-0.46%
2022/08/23	0	0.00	6.1	95.63	95.30	-6.1	1,322	-0.46%
2022/08/22	0	0.00	14	96.98	96.20	-14	1,346	-1.04%
2022/08/19	37	98.83	7	98.96	97.90	30	1,381	2.17%
2022/08/18	0	0.00	9	94.92	97.00	-9	1,401	-0.64%
2022/08/17	6	96.02	3	96.40	95.50	3	1,405	0.21%
2022/08/16	0	0.00	45	97.40	97.30	-45	1,397	-3.22%
2022/08/15	60	97.64	43	96.57	98.00	17	1,402	1.21%
2022/08/12	9	96.49	30	95.38	96.30	-21	1,397	-1.50%
2022/08/11	91	97.35	17	97.28	94.30	74	1,399	5.29%
2022/08/10	25	92.91	4	91.98	93.50	21	1,371	1.53%
2022/08/09	5	93.92	3	94.03	93.10	2	1,400	0.14%
2022/08/08	9	93.41	1	93.10	93.60	8	1,449	0.55%
2022/08/05	0	0.00	25	91.96	92.10	-25	1,584	-1.58%
2022/08/04	10	90.17	12	88.93	90.20	-2	1,694	-0.12%
2022/08/03	1	89.70	1	89.20	87.90	0	1,692	0.00%
2022/08/02	10	91.14	7	90.39	91.50	3	1,688	0.18%
2022/08/01	3	92.10	24	91.77	92.00	-21	1,695	-1.24%
2022/07/29	21	92.17	2	91.85	91.50	19	1,707	1.11%
2022/07/28	14	90.85	0	0.00	90.60	14	1,718	0.81%
2022/07/27	1	88.50	0	0.00	90.30	1	1,716	0.06%
2022/07/26	3	88.93	6	89.08	88.80	-3	1,710	-0.18%
2022/07/25	2	90.35	18.3	90.95	90.80	-16.3	1,700	-0.96%
2022/07/22	17	90.28	1	91.10	90.80	16	1,691	0.95%
2022/07/21	5	88.86	4	88.00	89.00	1	1,681	0.06%
2022/07/20	25	87.65	0	0.00	87.00	25	1,667	1.50%
2022/07/18	3	83.70	0	0.00	83.70	3	1,649	0.18%
2022/07/15	27	81.73	1.2	79.40	81.90	25.8	1,632	1.58%
2022/07/14	0.2	78.90	3	78.17	78.50	-2.8	1,615	-0.17%
2022/07/13	5	79.24	1	79.40	79.60	4	1,603	0.25%
2022/07/12	0	77.70	0	0.00	77.30	0	1,586	0.00%
2022/07/11	0	82.80	0	0.00	80.80	0	1,593	0.00%
2022/07/08	33	82.08	0	0.00	82.20	33	1,600	2.06%
2022/07/07	0	0.00	7	79.30	79.00	-7	1,579	-0.44%
2022/07/06	0	0.00	5	77.30	77.00	-5	1,571	-0.32%
2022/07/05	1	77.60	2	77.40	80.60	-1	1,572	-0.06%
2022/07/04	10.1	78.05	184	78.07	77.50	-173.9	1,577	-11.03%	大賣/鉅額交易
2022/07/01	3	81.88	2	81.15	78.90	1	1,562	0.07%
2022/06/30	0.1	85.80	0	0.00	85.10	0.1	1,522	0.00%
2022/06/28	5	91.00	5	90.00	90.50	0	1,501	0.00%
2022/06/27	2	91.90	1.2	91.85	91.90	0.8	1,496	0.05%
2022/06/24	0.1	88.90	1	88.20	88.20	-0.9	1,486	-0.06%
2022/06/23	0	87.50	1	86.90	87.00	-1	1,477	-0.07%
2022/06/22	8.1	90.03	30	89.95	88.90	-21.9	1,445	-1.51%
2022/06/21	0.1	93.50	13	94.16	94.30	-13	1,402	-0.92%
2022/06/20	30	94.52	6	94.47	92.80	24	1,391	1.73%
2022/06/17	0.1	99.50	2	99.15	99.90	-1.9	1,357	-0.14%
2022/06/16	6	103.75	13.3	101.87	100.50	-7.3	1,334	-0.55%
2022/06/15	21	104.43	3	105.00	103.50	18	1,324	1.36%
2022/06/14	11	103.82	2	104.50	105.00	9	1,320	0.68%
2022/06/13	1.7	99.98	11	99.86	100.00	-9.3	1,289	-0.72%
2022/06/10	25.3	102.63	339	102.35	102.00	-313.7	1,275	-24.59%	大賣/鉅額交易
2022/06/09	1	106.00	15	105.33	106.00	-14	1,243	-1.13%
2022/06/08	13	107.69	8	106.81	107.50	5	1,217	0.41%
2022/06/07	19	105.08	0	0.00	105.00	19	1,176	1.62%
2022/06/06	15	104.57	3	103.33	104.50	12	1,171	1.02%
2022/06/01	0	0.00	9	105.28	105.00	-9	1,185	-0.76%
2022/05/31	0	0.00	11	105.23	105.50	-11	1,165	-0.94%
2022/05/30	0	0.00	28	104.30	106.00	-28	1,153	-2.43%
2022/05/27	45	103.94	32	104.02	104.00	13	1,130	1.15%
2022/05/26	12	103.08	52	102.43	103.00	-40	1,096	-3.65%
2022/05/25	50	101.12	32.7	100.12	100.50	17.3	1,065	1.62%
2022/05/24	6	98.97	24	99.91	98.20	-18	1,066	-1.69%
2022/05/23	10	100.70	28	100.32	100.50	-18	1,057	-1.70%
2022/05/20	40	101.46	30	100.80	101.00	10	1,053	0.95%
2022/05/19	40	101.31	34	98.98	101.50	6	1,042	0.58%
2022/05/18	83	100.33	17	99.88	100.50	66	1,026	6.43%
2022/05/17	7	97.74	4	97.85	98.10	3	1,001	0.30%
2022/05/16	35	100.06	23.1	100.63	97.60	12	975	1.23%
2022/05/13	51	100.73	35	101.09	101.50	16	923	1.73%
2022/05/12	23	100.06	13	100.12	99.90	10	783	1.28%
2022/05/11	3	93.83	0	0.00	93.50	3	682	0.44%
2022/05/10	27	92.81	2	91.85	93.30	25	676	3.69%
2022/05/09	13	90.84	7	91.31	90.10	6	673	0.89%
2022/05/06	30	93.76	35	93.77	93.70	-5	664	-0.75%
2022/05/05	43.1	93.00	1	95.40	94.90	42.1	653	6.44%
2022/05/03	0	0.00	3	89.30	89.90	-3	656	-0.46%
2022/04/29	7.2	91.30	1	90.20	90.20	6.2	680	0.91%
2022/04/28	14	90.19	1	89.00	89.50	13	706	1.84%
2022/04/27	2	87.15	1	88.20	87.50	1	766	0.13%
2022/04/26	0	0.00	3	90.70	89.90	-3	814	-0.37%
2022/04/25	10	90.00	3.1	89.94	90.10	6.9	892	0.78%
2022/04/22	0	0.00	0	93.50	93.60	0	1,073	0.00%
2022/04/21	2	96.20	3	96.20	96.20	-1	1,274	-0.08%
2022/04/20	23	95.80	3	95.60	95.70	20	1,407	1.42%
2022/04/19	7	94.40	0	0.00	94.20	7	1,435	0.49%
2022/04/18	0	0.00	3	91.60	91.80	-3	1,492	-0.20%
2022/04/15	25.1	91.40	1	91.10	91.10	24.1	1,529	1.58%
2022/04/14	3	94.60	0	0.00	94.10	3	1,545	0.19%
2022/04/13	1	96.50	0	0.00	96.50	1	1,550	0.06%
2022/04/12	10	95.60	0	0.00	95.20	10	1,576	0.63%
2022/04/11	0	96.70	3.2	98.88	95.60	-3.1	1,633	-0.19%
2022/04/08	22	98.28	0.1	98.84	98.30	21.9	1,629	1.34%
2022/04/07	0	0.00	7	99.03	99.00	-7	1,628	-0.43%
2022/04/06	3	102.00	3	101.00	102.00	0	1,631	0.00%
2022/04/01	4	103.12	3	101.00	102.00	1	1,645	0.06%
2022/03/31	7	105.00	0.3	104.00	102.00	6.7	1,677	0.40%
2022/03/30	0	105.00	1	105.00	104.50	-1	1,679	-0.06%
2022/03/29	3	104.17	0	0.00	103.50	3	1,695	0.18%
2022/03/28	1	102.50	0	0.00	102.50	1	1,729	0.06%
2022/03/25	0	104.85	2.6	104.95	104.00	-2.6	1,742	-0.15%
2022/03/23	1	106.00	4	105.00	104.00	-3	1,786	-0.17%
2022/03/22	6	105.00	0	0.00	105.00	6	1,831	0.33%
2022/03/21	0	0.00	1	104.00	103.00	-1	1,834	-0.05%
2022/03/18	22	103.25	12	102.58	104.00	10	1,846	0.54%
2022/03/17	0	0.00	10	102.00	102.50	-10	1,847	-0.54%
2022/03/16	0	0.00	2	99.10	97.90	-2	1,847	-0.11%
2022/03/15	32	98.52	5.2	98.39	97.70	26.8	1,871	1.43%
2022/03/14	0	0.00	1	103.00	100.50	-1	1,886	-0.05%
2022/03/11	0	0.00	0	101.20	101.00	0	1,898	0.00%
2022/03/10	22	102.59	0	102.00	102.00	22	1,901	1.16%
2022/03/09	0	98.90	4	98.70	98.50	-4	1,910	-0.21%
2022/03/08	1	98.30	29	98.70	96.80	-28	1,923	-1.46%
2022/03/07	1	101.00	0	0.00	101.00	1	1,918	0.05%
2022/03/04	0	0.00	1	107.00	106.00	-1	1,923	-0.05%
2022/03/03	2	107.50	0	0.00	107.50	2	1,946	0.10%
2022/03/02	0	0.00	3	105.50	107.00	-3	1,978	-0.15%
2022/03/01	0	0.00	4	107.38	107.50	-4	1,999	-0.20%
2022/02/25	2	106.50	0.2	105.50	106.00	1.8	2,010	0.09%
2022/02/24	0	106.00	0	0.00	105.50	0	2,027	0.00%
2022/02/23	3	109.33	0	0.00	109.00	3	2,034	0.15%
2022/02/22	0	0.00	5	108.50	107.50	-5	2,065	-0.24%
2022/02/21	0	109.00	0	0.00	109.50	0	2,114	0.00%
2022/02/18	20.2	110.21	3	109.00	110.00	17.2	2,142	0.80%
2022/02/17	0	110.45	0	0.00	109.00	0	2,164	0.00%
2022/02/16	0	111.50	3	111.00	111.00	-3	2,217	-0.14%
2022/02/15	20	111.75	3	111.00	109.50	17	2,252	0.75%
2022/02/14	0	0.00	8	110.63	110.50	-8	2,272	-0.35%
2022/02/11	11	114.45	0	0.00	114.00	11	2,278	0.48%
2022/02/10	19	111.92	18	111.44	112.00	1	2,287	0.04%
2022/02/09	10	112.95	21	111.60	113.00	-11	2,312	-0.48%
2022/02/08	6	111.33	0	0.00	111.00	6	2,389	0.25%
2022/02/07	6	109.50	0	0.00	109.00	6	2,445	0.25%
2022/01/26	0.2	107.00	4	107.13	106.50	-3.8	2,500	-0.15%
2022/01/25	0.2	108.48	19.7	107.43	106.50	-19.5	2,581	-0.75%
2022/01/24	2	108.75	5	107.50	110.00	-3	2,691	-0.11%
2022/01/21	16	111.69	3	111.17	110.50	13	2,778	0.47%
2022/01/20	27	111.96	5	112.20	112.00	22	2,876	0.76%
2022/01/19	1.2	115.67	30	115.72	115.00	-28.8	2,869	-1.00%
2022/01/18	37.1	121.30	32	120.33	119.00	5.1	2,989	0.17%
2022/01/17	70.1	122.39	75	122.01	121.50	-4.9	2,950	-0.17%
2022/01/14	60.1	119.97	60	120.10	118.50	0.1	2,820	0.00%
2022/01/13	48	119.69	9	119.44	119.50	39	2,709	1.44%
2022/01/12	2.1	118.17	7	117.57	115.00	-4.9	2,744	-0.18%
2022/01/11	5	118.10	24	117.94	114.50	-19	2,802	-0.68%
2022/01/10	60	115.42	1	117.00	116.50	59	2,759	2.14%
2022/01/06	0	0.00	1	113.50	113.00	-1	2,743	-0.04%
2022/01/05	5	116.90	2	116.25	115.50	3	2,757	0.11%
2022/01/04	26	118.71	2	119.25	118.50	24	2,782	0.86%
2022/01/03	0	0.00	10	116.70	116.50	-10	2,759	-0.36%
2021/12/30	7	117.29	1	117.00	116.50	6	2,793	0.21%
2021/12/29	1	114.50	4.3	114.77	115.50	-3.3	2,807	-0.12%
2021/12/28	3.6	117.61	24	116.33	115.50	-20.4	2,874	-0.71%
2021/12/27	29.2	118.12	1.5	117.83	116.50	27.7	2,980	0.93%
2021/12/24	0.1	115.50	5	115.50	115.00	-4.9	2,989	-0.16%
2021/12/23	0	0.00	21	117.29	116.00	-21	3,089	-0.68%
2021/12/22	26	117.48	4	115.25	117.00	22	3,118	0.71%
2021/12/21	1	116.00	1	114.50	114.50	0	3,111	0.00%
2021/12/20	19	114.63	23	114.43	114.50	-4	3,123	-0.13%
2021/12/17	3	115.67	5	115.40	115.50	-2	3,173	-0.06%
2021/12/16	19	114.03	20	112.85	115.00	-1	3,226	-0.03%
2021/12/15	33	110.15	8.9	109.19	111.50	24.2	3,269	0.74%
2021/12/14	1	108.50	0	0.00	108.00	1	3,479	0.03%
2021/12/10	19	111.26	0	0.00	111.00	19	3,699	0.51%
2021/12/09	5	111.50	0	112.00	111.00	5	3,790	0.13%
2021/12/08	6	114.08	4	113.75	114.50	2	3,794	0.05%
2021/12/07	0	0.00	2	112.50	110.50	-2	3,811	-0.05%
2021/12/06	0	0.00	4	111.13	112.00	-4	3,861	-0.10%
2021/12/03	3	112.33	0	0.00	113.00	3	3,931	0.08%
2021/12/02	1	109.50	1	112.00	109.00	0	3,986	0.00%
2021/12/01	0	0.00	4	110.50	112.00	-4	4,045	-0.10%
2021/11/30	2	111.00	0	0.00	111.00	2	4,118	0.05%
2021/11/29	7	110.14	31	110.11	111.50	-24	4,267	-0.56%
2021/11/26	7	111.36	3	114.67	110.50	4	4,364	0.09%
2021/11/25	39.1	117.63	6.1	117.25	115.00	33	4,481	0.74%
2021/11/24	1	116.00	0	0.00	116.00	1	4,646	0.02%
2021/11/23	0	0.00	13	117.92	116.50	-13	4,773	-0.27%
2021/11/22	6	120.17	3	119.33	119.50	3	5,098	0.06%
2021/11/19	29	118.07	0	0.00	117.50	29	5,223	0.56%
2021/11/18	3	120.17	6	123.00	118.50	-3	5,434	-0.06%
2021/11/17	63.3	121.89	352	120.75	121.00	-288.7	5,565	-5.19%	大賣/鉅額交易
2021/11/16	3	120.50	25	121.78	120.00	-22	6,052	-0.36%
2021/11/15	40	122.28	9	121.00	123.50	31	6,597	0.47%
2021/11/12	2	116.75	1	119.50	115.00	1	6,774	0.01%
2021/11/11	2	120.25	8	120.75	119.00	-6	6,835	-0.09%
2021/11/10	22	122.57	5	121.60	122.50	17	6,912	0.25%
2021/11/09	1	122.50	7	121.93	121.00	-6	7,044	-0.09%
2021/11/08	6	121.25	5	121.90	121.50	1	7,156	0.01%
2021/11/05	79	128.41	89	126.96	125.00	-10	7,227	-0.14%
2021/11/04	106	126.09	12	123.96	127.50	94	7,276	1.29%	大買/
2021/11/03	18	124.83	5.1	122.63	124.00	12.9	7,331	0.18%
2021/11/02	3.1	123.69	17.1	124.27	121.00	-14	7,415	-0.19%
2021/11/01	8.2	129.13	67	128.50	128.50	-58.8	7,473	-0.79%
2021/10/29	8.1	129.06	64	127.69	128.00	-55.9	7,451	-0.75%
2021/10/28	52	127.01	19	124.50	127.00	33	7,657	0.43%
2021/10/27	12	123.58	38	122.59	123.50	-26	8,018	-0.32%
2021/10/26	62	124.49	15.1	123.34	121.50	46.9	8,164	0.58%
2021/10/25	5	120.00	3.2	118.67	119.50	1.8	8,196	0.02%
2021/10/22	2	117.75	8	117.50	119.00	-6	8,280	-0.07%
2021/10/21	7	121.64	7	122.71	120.00	0	8,378	0.00%
2021/10/20	48	122.51	163	123.55	125.00	-115	8,616	-1.33%	大賣/鉅額交易
2021/10/19	158.1	119.48	9	119.83	118.50	149.1	8,556	1.74%	大買/鉅額交易
2021/10/18	0	0.00	48	114.04	113.00	-48	8,553	-0.56%
2021/10/15	29	115.83	25	115.36	115.00	4	8,634	0.05%
2021/10/14	3	113.00	4	113.00	112.00	-1	8,716	-0.01%
2021/10/13	3	112.33	7	111.36	109.50	-4	8,810	-0.05%
2021/10/12	5	114.50	23	114.93	114.00	-18	8,903	-0.20%
2021/10/08	19	116.58	3	117.50	118.00	16	8,975	0.18%
2021/10/07	7	115.50	31	114.82	116.00	-24	9,154	-0.26%
2021/10/06	1.1	108.18	1	109.50	108.50	0.1	9,458	0.00%
2021/10/05	3	107.33	9	107.17	110.50	-6	9,615	-0.06%
2021/10/04	8	108.50	414	107.75	106.50	-406	9,607	-4.23%	大賣/鉅額交易
2021/10/01	7	118.00	2	120.25	117.00	5	9,629	0.05%
2021/09/30	6	122.00	16	121.38	121.00	-10	9,826	-0.10%
2021/09/29	2	117.50	48	116.59	116.00	-46	9,791	-0.47%
2021/09/28	5	119.20	85	119.49	119.50	-80	9,830	-0.81%
2021/09/27	1	121.51	5	122.50	122.00	-4	9,839	-0.04%
2021/09/24	1	124.00	3	123.00	124.00	-2	9,883	-0.02%
2021/09/23	8	121.31	6	122.83	119.50	2	9,870	0.02%
2021/09/22	18	119.17	3	122.83	121.50	15	9,829	0.15%
2021/09/17	80	121.07	58.1	118.94	122.00	21.9	9,792	0.22%
2021/09/16	18.1	117.60	20	118.45	116.00	-1.9	9,647	-0.02%
2021/09/15	79	118.88	152	119.35	121.00	-73	9,633	-0.76%	大賣/
2021/09/14	7	126.07	312	125.29	125.00	-305	9,625	-3.17%	大賣/鉅額交易
2021/09/13	28	130.46	74	130.31	129.00	-46	9,595	-0.48%
2021/09/10	27	131.48	13	131.85	133.50	14	9,675	0.14%
2021/09/09	7	134.07	3	132.67	131.50	4	9,770	0.04%
2021/09/08	5	131.70	10	133.35	130.50	-5	9,784	-0.05%
2021/09/07	5	133.20	31	134.87	136.00	-26	9,817	-0.26%
2021/09/06	18	142.06	56	139.39	139.00	-38	10,054	-0.38%
2021/09/03	20	144.00	12	144.63	143.50	8	10,156	0.08%
2021/09/02	114.1	149.76	8	150.44	144.50	106.1	10,227	1.04%	大買/鉅額交易
2021/09/01	30	145.68	21	146.10	150.00	9	10,176	0.09%
2021/08/31	35	152.31	18	150.00	148.50	17	10,064	0.17%
2021/08/30	36	151.99	14	149.93	152.50	22	9,948	0.22%
2021/08/27	16	145.16	84	145.10	145.00	-68	9,773	-0.70%
2021/08/26	49.2	145.89	236	142.85	146.50	-186.8	9,650	-1.94%	大賣/鉅額交易
2021/08/25	95	156.85	64.1	154.48	155.00	31	9,336	0.33%
2021/08/24	45.1	164.21	17	162.56	160.00	28.1	9,217	0.30%
2021/08/23	169	159.18	51	159.92	160.00	118	8,997	1.31%	大買/鉅額交易
2021/08/20	196	160.40	104.2	162.84	157.50	91.9	8,834	1.04%	大買/大賣/
2021/08/19	956.1	159.76	218.1	159.63	154.00	737.9	8,367	8.82%	大買/大賣/鉅額交易
2021/08/18	33	141.53	29.1	143.70	146.00	3.9	7,821	0.05%
2021/08/17	50.1	136.45	13	134.35	133.00	37.1	7,628	0.49%
2021/08/16	105.1	136.04	41	135.60	136.50	64.1	7,558	0.85%	大買/
2021/08/13	27.1	142.82	45	146.16	139.00	-17.9	7,469	-0.24%
2021/08/12	16.1	145.65	7.1	145.84	144.50	9	7,343	0.12%
2021/08/11	17	141.71	41.1	139.68	137.50	-24.1	7,247	-0.33%
2021/08/10	32.2	143.50	17	140.21	146.50	15.2	7,180	0.21%
2021/08/09	13	150.08	16	146.94	145.50	-3	7,099	-0.04%
2021/08/06	13.4	154.60	17	156.29	153.00	-3.6	7,026	-0.05%
2021/08/05	13	166.92	14	166.18	160.50	-1	6,942	-0.01%
2021/08/04	7.1	164.85	43	165.23	165.50	-36	6,896	-0.52%
2021/08/03	54.2	169.10	73	167.48	168.00	-18.9	6,888	-0.27%
2021/08/02	54.1	166.86	63	162.85	169.00	-8.9	6,612	-0.13%
2021/07/30	79	156.30	57	152.83	155.50	22	6,183	0.36%
2021/07/29	109	150.17	6.1	150.99	151.00	102.9	6,024	1.71%	大買/鉅額交易
2021/07/28	3	136.00	18.2	139.02	142.50	-15.2	5,871	-0.26%
2021/07/27	8	149.62	85.5	150.53	146.00	-77.5	5,843	-1.33%
2021/07/26	188.3	156.89	281.7	155.96	156.50	-93.4	5,752	-1.62%	大買/大賣/
2021/07/23	206	145.18	34	145.46	146.00	172	5,509	3.12%	大買/鉅額交易
2021/07/22	11	142.09	25.1	142.84	144.00	-14.1	5,459	-0.26%
2021/07/21	72.1	142.81	22	142.27	142.00	50.1	5,497	0.91%
2021/07/20	41.2	139.92	13	138.73	138.00	28.2	5,480	0.51%
2021/07/19	5.1	142.80	21	144.50	142.50	-15.9	5,504	-0.29%
2021/07/16	14	151.04	424	151.61	148.00	-410	5,634	-7.28%	大賣/鉅額交易
2021/07/15	38.1	149.97	10	149.65	149.00	28.1	5,743	0.49%
2021/07/14	151.2	145.80	26	146.69	153.00	125.2	5,836	2.15%	大買/鉅額交易
2021/07/13	516.1	147.45	32.1	144.34	145.00	484	5,708	8.48%	大買/鉅額交易
2021/07/12	190	138.70	644	135.47	139.00	-454	5,417	-8.38%	大買/大賣/鉅額交易
2021/07/09	31	130.90	8	131.44	131.00	23	5,365	0.43%
2021/07/08	9.6	135.39	87	135.25	134.00	-77.4	5,441	-1.42%
2021/07/07	83	140.11	25.2	137.96	140.00	57.8	5,481	1.05%
2021/07/06	453	133.88	28	132.68	133.00	425	5,522	7.70%	大買/鉅額交易
2021/07/05	31	132.60	3	131.00	133.00	28	5,913	0.47%
2021/07/02	10	129.20	3	129.00	128.50	7	6,265	0.11%
2021/07/01	12	127.00	35	128.69	125.50	-23	6,354	-0.36%
2021/06/30	21	131.62	4	130.38	132.00	17	6,325	0.27%
2021/06/29	3	130.83	4	131.00	129.00	-1	6,404	-0.02%
2021/06/28	4	129.88	0	0.00	133.00	4	6,434	0.06%
2021/06/25	6	134.25	93.3	133.88	132.50	-87.3	6,556	-1.33%
2021/06/24	21.2	136.89	71	135.42	136.00	-49.8	6,503	-0.77%
2021/06/23	290	133.22	10	131.75	134.50	280	6,406	4.37%	大買/鉅額交易
2021/06/22	3	128.83	5	130.30	127.50	-2	6,324	-0.03%
2021/06/21	16	134.19	31	133.13	128.00	-15	6,272	-0.24%
2021/06/18	39	137.73	24	136.29	137.00	15	6,206	0.24%
2021/06/17	16	133.19	44	131.80	135.00	-28	6,095	-0.46%
2021/06/16	39	132.74	79	132.89	132.50	-40	6,034	-0.66%
2021/06/15	374	132.10	101	133.34	132.50	273	5,943	4.59%	大買/大賣/鉅額交易
2021/06/11	55	124.09	46	121.48	125.00	9	5,677	0.16%
2021/06/10	128	119.09	494	119.58	118.00	-366	5,530	-6.62%	大買/大賣/鉅額交易
2021/06/09	181	118.66	2.1	118.94	121.50	178.9	5,412	3.30%	大買/鉅額交易
2021/06/07	41	105.50	0	0.00	110.50	41	5,325	0.77%
2021/06/04	0	0.00	1	109.50	108.50	-1	5,314	-0.02%
2021/06/03	0	0.00	1	111.00	111.50	-1	5,324	-0.02%
2021/06/02	0	0.00	2	109.75	111.00	-2	5,325	-0.04%
2021/06/01	3	114.83	21	114.45	113.00	-18	5,309	-0.34%
2021/05/28	8	109.00	37	109.05	109.50	-29	5,383	-0.54%
2021/05/27	0	0.00	37	110.80	107.50	-37	5,387	-0.69%
2021/05/26	11	107.59	45	105.83	108.00	-34	5,366	-0.63%
2021/05/25	7	106.14	5.1	107.02	107.50	1.9	5,382	0.03%
2021/05/24	2	103.50	1	104.50	104.50	1	5,393	0.02%
2021/05/20	24	99.18	0	0.00	96.70	24	5,480	0.44%
2021/05/19	11	99.48	1	101.00	98.90	10	5,517	0.18%
2021/05/18	0	0.00	1	93.30	96.80	-1	5,515	-0.02%
2021/05/17	0	88.70	0	0.00	88.00	0	5,549	0.00%
2021/05/14	28	99.36	7	98.79	97.20	21	5,515	0.38%
2021/05/13	27.1	100.50	3	100.23	99.00	24.1	5,493	0.44%
2021/05/12	7	105.21	13	102.63	99.90	-6	5,461	-0.11%
2021/05/11	6	111.58	91	109.78	109.00	-85	5,391	-1.58%
2021/05/10	21	120.67	23	121.54	119.00	-2	5,343	-0.04%
2021/05/07	44	118.98	2	125.00	125.00	42	5,364	0.78%
2021/05/06	24	114.58	106	114.57	114.00	-82	5,377	-1.52%	大賣/
2021/05/05	42	116.07	30	118.72	114.50	12	5,394	0.22%
2021/05/04	44	119.94	86	122.10	121.00	-42	5,542	-0.76%
2021/05/03	89	129.30	29	134.03	126.50	60	5,564	1.08%
2021/04/29	24.2	136.41	39	137.74	136.50	-14.8	5,807	-0.26%
2021/04/28	34	139.18	55	137.67	138.50	-21	5,874	-0.36%
2021/04/27	72	140.76	43	138.50	137.50	29	6,178	0.47%
2021/04/26	8	138.00	22.1	136.84	137.00	-14	6,454	-0.22%
2021/04/23	74	134.04	17	133.27	138.50	57	6,454	0.88%
2021/04/22	37	138.99	154	142.69	131.50	-117	6,439	-1.82%	大賣/鉅額交易
2021/04/21	611	140.43	26	138.87	140.00	585	6,306	9.28%	大買/鉅額交易
2021/04/20	364	136.89	116	135.90	137.00	248	6,202	4.00%	大買/大賣/鉅額交易
2021/04/19	11	130.86	107	129.53	130.50	-96	6,241	-1.54%	大賣/
2021/04/16	5	128.10	127	128.55	125.50	-122	6,432	-1.90%	大賣/鉅額交易
2021/04/15	51	128.10	107	123.46	127.00	-56	6,455	-0.87%	大賣/
2021/04/14	43	119.90	208	126.36	121.50	-165	6,342	-2.60%	大賣/鉅額交易
2021/04/13	25	132.14	51.1	130.52	127.00	-26.1	6,256	-0.42%
2021/04/12	90	138.49	56	137.68	128.00	34	6,102	0.56%
2021/04/09	541	147.20	275	147.64	142.00	266	5,857	4.54%	大買/大賣/鉅額交易
2021/04/08	453	138.87	179	138.15	140.00	274	5,478	5.00%	大買/大賣/鉅額交易
2021/04/07	42	125.81	111	121.84	127.50	-69	5,050	-1.37%	大賣/
2021/04/06	7	120.71	9	120.22	120.00	-2	4,938	-0.04%
2021/04/01	12	123.42	11	123.82	121.50	1	4,915	0.02%
2021/03/31	122	122.98	48	122.23	124.00	74	4,804	1.54%	大買/
2021/03/30	43	123.05	7	121.21	122.00	36	4,744	0.76%
2021/03/29	0	117.50	0	0.00	117.00	0	4,583	0.00%
2021/03/25	11	117.41	0	117.00	116.00	11	4,594	0.24%
2021/03/24	0	0.00	7	117.64	117.00	-7	4,581	-0.15%
2021/03/23	9	119.94	4	120.00	117.50	5	4,577	0.11%
2021/03/22	0	0.00	1	118.50	117.00	-1	4,558	-0.02%
2021/03/19	19	117.32	2	117.50	118.00	17	4,561	0.37%
2021/03/18	1	117.50	9	117.94	118.00	-8	4,562	-0.18%
2021/03/17	33	119.05	3	119.17	117.50	30	4,591	0.65%
2021/03/16	4	116.75	21	116.81	116.50	-17	4,607	-0.37%
2021/03/15	41	117.16	11	117.41	118.00	30	4,628	0.65%
2021/03/12	0	0.00	1	114.50	114.50	-1	4,679	-0.02%
2021/03/11	1	114.00	0	0.00	113.50	1	4,734	0.02%
2021/03/10	26	112.12	0	0.00	112.00	26	4,763	0.55%
2021/03/09	1	109.50	51	107.27	109.50	-50	4,802	-1.04%
2021/03/08	2	110.00	4	111.00	109.00	-2	4,840	-0.04%
2021/03/05	0	0.00	20	111.38	111.50	-20	4,888	-0.41%
2021/03/04	6	113.75	38	111.04	111.00	-32	4,938	-0.65%
2021/03/03	2	111.00	8	112.56	112.00	-6	4,940	-0.12%
2021/03/02	0	122.00	6	117.25	114.50	-6	4,915	-0.12%
2021/02/26	1	119.50	7	118.29	118.00	-6	4,977	-0.12%
2021/02/25	3	119.50	122	118.86	121.50	-119	5,067	-2.35%	大賣/鉅額交易
2021/02/24	6	122.67	61	119.29	119.00	-55	5,158	-1.07%
2021/02/23	11	123.64	23	121.80	123.00	-12	5,285	-0.23%
2021/02/22	45	122.62	20	119.98	123.00	25	5,316	0.47%
2021/02/19	47	119.11	9	117.33	120.00	38	5,338	0.71%
2021/02/18	23.1	115.63	13	115.00	117.00	10.1	5,602	0.18%
2021/02/17	92	113.95	33	112.92	114.50	59	5,912	1.00%
2021/02/05	0	0.00	1	107.50	107.50	-1	5,970	-0.02%
2021/02/04	2	106.00	6	106.00	106.50	-4	6,105	-0.07%
2021/02/03	30	107.58	21	109.12	107.00	9	6,234	0.14%
2021/02/02	39	109.47	55	108.94	109.50	-16	6,334	-0.25%
2021/02/01	19	107.08	26	106.77	106.00	-7	6,524	-0.11%
2021/01/29	6	110.00	20	110.65	108.00	-14	6,785	-0.21%
2021/01/28	8	113.88	29	114.03	112.00	-21	6,863	-0.31%
2021/01/27	35	118.01	35.1	117.73	117.00	-0.1	6,812	0.00%
2021/01/26	64.1	123.92	128	122.91	118.50	-63.9	6,774	-0.94%	大賣/
2021/01/25	45	130.11	67	128.89	129.50	-22	6,587	-0.33%
2021/01/22	170	129.64	42	128.23	130.00	128	6,491	1.97%	大買/鉅額交易
2021/01/21	40	125.88	44	124.81	124.00	-4	6,220	-0.06%
2021/01/20	377	126.01	239	125.06	124.00	138	6,102	2.26%	大買/大賣/鉅額交易
2021/01/19	568	125.27	83.1	125.70	128.00	484.9	5,762	8.41%	大買/鉅額交易
2021/01/18	38	116.76	7	113.36	118.50	31	5,397	0.57%
2021/01/15	15	117.60	227	117.45	114.00	-212	5,394	-3.93%	大賣/鉅額交易
2021/01/14	81	122.91	9	120.78	120.50	72	5,309	1.36%
2021/01/13	14	121.11	15	120.77	121.50	-1	5,213	-0.02%
2021/01/12	3	121.67	54	122.46	117.00	-51	5,098	-1.00%
2021/01/11	103	119.99	89	118.37	123.00	14	4,869	0.29%	大買/
2021/01/08	225	110.32	27	110.13	112.00	198	4,619	4.29%	大買/鉅額交易
2021/01/07	1	107.50	1	106.00	106.50	0	4,556	0.00%
2021/01/06	11	106.18	9	110.11	106.00	2	4,565	0.04%
2021/01/05	4	108.88	9	109.72	108.50	-5	4,531	-0.11%
2021/01/04	1	110.50	29	112.16	111.50	-28	4,543	-0.62%
2020/12/31	40	113.71	167	113.10	112.50	-127	4,531	-2.80%	大賣/鉅額交易
2020/12/30	1	109.50	2	109.00	109.50	-1	4,467	-0.02%
2020/12/29	1	108.50	15	108.50	108.00	-14	4,502	-0.31%
2020/12/28	11	108.50	4	110.00	109.50	7	4,506	0.16%
2020/12/25	1	108.00	25	109.52	108.00	-24	4,507	-0.53%
2020/12/24	31	109.48	22	108.52	108.50	9	4,519	0.20%
2020/12/23	17	109.29	32	107.20	108.00	-15	4,538	-0.33%
2020/12/22	35	109.19	3	109.00	106.00	32	4,616	0.69%
2020/12/21	1	105.50	4	104.88	105.50	-3	4,628	-0.06%
2020/12/18	4	107.50	5	108.50	106.50	-1	4,640	-0.02%
2020/12/17	5	108.50	31	108.79	108.50	-26	4,670	-0.56%
2020/12/16	30	110.20	1	110.00	110.00	29	4,710	0.62%
2020/12/15	5	106.90	5	106.40	106.00	0	4,729	0.00%
2020/12/14	0	0.00	1	111.00	109.50	-1	4,777	-0.02%
2020/12/11	32	109.89	13	109.15	110.50	19	4,891	0.39%
2020/12/10	19	112.53	8	112.63	112.00	11	4,894	0.22%
2020/12/09	21	117.48	34	117.18	117.50	-13	4,901	-0.27%
2020/12/08	24.1	116.42	10.2	116.19	117.50	13.9	4,895	0.28%
2020/12/07	7	112.50	18	111.42	110.00	-11	4,842	-0.23%
2020/12/04	5	115.40	12.3	115.33	114.50	-7.3	4,847	-0.15%
2020/12/03	28	119.73	14	119.18	118.00	14	4,921	0.28%
2020/12/02	16.3	117.58	22.7	117.21	120.00	-6.4	4,935	-0.13%
2020/12/01	32	117.00	37	114.92	117.50	-5	4,993	-0.10%
2020/11/30	23	115.57	29	119.05	115.50	-6	4,970	-0.12%
2020/11/27	33	119.03	27	117.24	119.00	6	4,961	0.12%
2020/11/26	31	117.60	24	117.46	117.00	7	4,964	0.14%
2020/11/25	24	117.48	26	120.17	117.00	-2	4,950	-0.04%
2020/11/24	23	119.00	24	120.46	119.00	-1	4,927	-0.02%
2020/11/23	54	120.47	75	123.03	120.50	-21	4,900	-0.43%
2020/11/20	54	122.84	22	122.84	123.50	32	4,846	0.66%
2020/11/19	24.2	118.27	40	119.91	118.00	-15.8	4,746	-0.33%
2020/11/18	44	121.86	32	122.23	121.50	12	4,776	0.25%
2020/11/17	29	127.02	140	123.98	121.50	-111	4,817	-2.30%	大賣/鉅額交易
2020/11/16	141	120.94	144	119.13	124.50	-3	4,669	-0.06%	大買/大賣/
2020/11/13	127	113.77	77	110.98	115.50	50	4,448	1.12%	大買/
2020/11/12	33	112.55	76	113.59	111.00	-43	4,613	-0.93%
2020/11/11	91	111.52	484	109.38	113.00	-393	4,541	-8.65%	大賣/鉅額交易
2020/11/10	48	108.76	85	108.36	107.00	-37	4,454	-0.83%
2020/11/09	344	113.64	124	112.33	113.00	220	4,409	4.99%	大買/大賣/鉅額交易
2020/11/06	402	105.30	141	104.17	107.00	261	4,336	6.02%	大買/大賣/鉅額交易
2020/11/05	330	97.62	14	96.70	101.00	316	4,137	7.64%	大買/鉅額交易
2020/11/04	7	91.81	4	91.80	92.20	3	4,153	0.07%
2020/11/03	9	92.00	0	0.00	92.30	9	4,350	0.21%
2020/11/02	14	89.59	4	88.68	89.10	10	4,427	0.23%
2020/10/30	1	89.90	12	89.89	88.10	-11	4,514	-0.24%
2020/10/29	15	89.74	11	88.78	90.50	4	4,616	0.09%
2020/10/28	0	0.00	17	91.51	90.00	-17	4,731	-0.36%
2020/10/27	1	92.20	8	92.73	92.60	-7	4,822	-0.15%
2020/10/26	1	95.80	15	95.71	93.80	-14	5,022	-0.28%
2020/10/23	13	98.92	14	97.58	97.20	-1	5,396	-0.02%
2020/10/22	18	96.27	24	94.95	96.80	-6	5,608	-0.11%
2020/10/21	27	97.09	10	96.11	95.50	17	6,018	0.28%
2020/10/20	1	96.60	4	97.10	94.80	-3	6,462	-0.05%
2020/10/19	6	95.93	4	94.50	96.60	2	6,495	0.03%
2020/10/16	2	96.00	7	96.56	95.00	-5	6,502	-0.08%
2020/10/15	0	0.00	38	99.68	99.50	-38	6,509	-0.58%
2020/10/14	39	100.46	0	0.00	100.50	39	6,522	0.60%
2020/10/12	1	102.50	33	99.28	97.80	-32	6,527	-0.49%
2020/10/08	14	101.18	3	101.50	101.50	11	6,505	0.17%
2020/10/07	0	0.00	72	100.94	101.50	-72	6,507	-1.11%
2020/10/06	83	104.78	1	104.50	103.00	82	6,508	1.26%
2020/10/05	0	0.00	47	101.60	101.00	-47	6,513	-0.72%
2020/09/30	28	102.95	13	100.99	103.00	15	6,646	0.23%
2020/09/29	22	101.39	7	100.29	101.50	15	6,649	0.23%
2020/09/28	19	99.18	1	98.70	99.60	18	6,685	0.27%
2020/09/25	5	98.86	55	97.67	96.00	-50	6,807	-0.73%
2020/09/24	6	103.33	0	0.00	101.00	6	7,063	0.08%
2020/09/23	0	0.00	12	104.79	104.00	-12	7,298	-0.16%
2020/09/22	13	106.62	8	103.38	105.00	5	7,599	0.07%
2020/09/21	4	106.50	21	107.69	105.00	-17	7,760	-0.22%
2020/09/18	16	111.59	14	111.68	111.50	2	7,750	0.03%
2020/09/17	6	112.08	66	111.47	110.50	-60	7,828	-0.77%
2020/09/16	72	112.33	17	111.50	112.50	55	7,804	0.70%
2020/09/15	10	108.50	12	109.46	108.00	-2	7,700	-0.03%
2020/09/14	19	109.58	15	106.37	110.00	4	7,689	0.05%
2020/09/11	15	108.00	22	105.34	106.00	-7	7,639	-0.09%
2020/09/10	7	106.86	37	107.14	104.50	-30	7,606	-0.39%
2020/09/09	69	106.63	75	101.88	108.50	-6	7,609	-0.08%
2020/09/08	46	108.55	21	105.88	106.00	25	7,578	0.33%
2020/09/07	15	106.53	40	105.61	103.00	-25	7,492	-0.33%
2020/09/04	39	108.91	25	110.06	108.50	14	7,472	0.19%
2020/09/03	7	116.79	22	115.89	114.50	-15	7,406	-0.20%
2020/09/02	15	118.30	15	116.30	115.50	0	7,399	0.00%
2020/09/01	33	115.26	2	116.00	116.00	31	7,370	0.42%
2020/08/31	23	114.65	25	113.62	113.00	-2	7,342	-0.03%
2020/08/28	41	114.51	28	110.75	116.00	13	7,379	0.18%
2020/08/27	19	116.08	58	117.35	113.50	-39	7,374	-0.53%
2020/08/26	76	119.84	53	117.56	118.00	23	7,434	0.31%
2020/08/25	73	118.09	24	117.38	117.50	49	7,555	0.65%
2020/08/24	5	115.80	80	115.06	115.50	-75	7,492	-1.00%
2020/08/21	104	112.11	282	111.14	116.00	-178	7,404	-2.40%	大買/大賣/鉅額交易
2020/08/20	26	107.92	36	110.29	105.50	-10	7,291	-0.14%
2020/08/19	46	118.52	165	118.85	116.00	-119	7,141	-1.67%	大賣/鉅額交易
2020/08/18	218	119.53	135	118.96	122.00	83	7,055	1.18%	大買/大賣/
2020/08/17	1	129.50	9	128.00	127.00	-8	6,806	-0.12%
2020/08/14	0	0.00	10	130.65	133.00	-10	6,785	-0.15%
2020/08/13	11	130.95	49	130.79	130.00	-38	6,799	-0.56%
2020/08/12	58	128.36	37	122.65	131.00	21	6,749	0.31%
2020/08/11	25	128.30	42	131.48	127.00	-17	6,637	-0.26%
2020/08/10	86	130.70	787	130.11	130.00	-701	6,680	-10.49%	大賣/鉅額交易
2020/08/07	34	132.00	162	132.05	131.50	-128	6,637	-1.93%	大賣/鉅額交易
2020/08/06	7	147.21	2	144.50	146.00	5	6,596	0.08%
2020/08/05	15	149.30	324	148.32	149.00	-309	6,536	-4.73%	大賣/鉅額交易
2020/08/04	9	145.44	4	146.13	145.00	5	6,507	0.08%
2020/08/03	19	151.82	4	152.25	149.00	15	6,400	0.23%
2020/07/31	10	150.00	3	150.00	150.50	7	6,271	0.11%
2020/07/30	14	149.68	13	148.77	150.00	1	6,200	0.02%
2020/07/29	14	146.39	21	149.62	153.00	-7	6,062	-0.12%
2020/07/28	23	148.61	226	155.89	139.50	-203	5,667	-3.58%	大賣/鉅額交易
2020/07/27	228	157.40	245	155.66	154.50	-17	5,405	-0.31%	大買/大賣/
2020/07/24	287	152.82	205	155.46	159.50	82	4,974	1.65%	大買/大賣/
2020/07/23	50	139.21	0	0.00	145.00	50	4,511	1.11%
2020/07/22	21	135.79	0	0.00	136.50	21	4,475	0.47%
2020/07/21	21	131.60	2	132.50	135.00	19	4,446	0.43%
2020/07/20	50	120.75	19	125.16	125.00	31	4,420	0.70%
2020/07/17	8	122.25	13	122.35	122.00	-5	4,403	-0.11%
2020/07/16	13	124.00	4	122.00	123.00	9	4,414	0.20%
2020/07/15	16	137.81	3	132.67	129.00	13	4,403	0.30%
2020/07/14	0	0.00	2	133.75	132.00	-2	4,442	-0.05%
2020/07/13	7	138.64	9	139.33	140.00	-2	4,452	-0.04%
2020/07/10	2	134.00	49	136.01	136.00	-47	4,446	-1.06%
2020/07/09	66	140.67	10	139.20	141.50	56	4,416	1.27%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	2	118.75	47	116.11	117.50	-45	4,259	-1.06%
2020/07/06	325	115.74	44	115.31	117.50	281	4,226	6.65%	大買/鉅額交易
2020/07/03	70	114.40	142.1	113.48	113.50	-72.1	4,118	-1.75%	大賣/
2020/07/02	12	108.96	151	107.90	111.00	-139	3,810	-3.65%	大賣/鉅額交易
2020/07/01	118	98.95	206	96.49	101.00	-88	3,548	-2.48%	大買/大賣/
2020/06/30	479	92.88	100	92.40	92.00	379	3,226	11.75%	大買/鉅額交易
2020/06/29	10	85.79	67	84.88	86.20	-57	3,039	-1.88%
2020/06/24	73	86.15	54	86.40	86.60	19	3,018	0.63%
2020/06/23	43	83.95	8	83.25	84.10	35	2,929	1.19%
2020/06/22	6	82.87	10	81.68	82.20	-4	2,921	-0.14%
2020/06/19	28	82.61	2	81.70	81.50	26	2,916	0.89%
2020/06/18	1	80.40	9	80.66	80.30	-8	2,896	-0.28%
2020/06/17	2	81.70	43	81.07	80.80	-41	2,889	-1.42%
2020/06/16	32	81.83	41	80.97	81.70	-9	2,902	-0.31%
2020/06/15	56	79.09	42	78.99	78.90	14	2,883	0.49%
2020/06/12	32	76.78	450	76.58	77.00	-418	2,857	-14.63%	大賣/鉅額交易
2020/06/11	29	78.23	29	78.91	78.10	0	2,845	0.00%
2020/06/10	10	81.50	15	81.93	81.50	-5	2,811	-0.18%
2020/06/09	17	85.36	61	84.77	83.40	-44	2,806	-1.57%
2020/06/08	84	85.65	4	84.85	84.30	80	2,805	2.85%
2020/06/05	35	84.88	44	84.65	85.00	-9	2,794	-0.32%
2020/06/04	85	87.36	28	85.45	85.10	57	2,794	2.04%
2020/06/03	231	84.73	6	85.12	84.50	225	2,744	8.20%	大買/鉅額交易
2020/06/02	18	84.39	136	85.60	83.60	-118	2,689	-4.39%	大賣/鉅額交易
2020/06/01	151	83.96	20	84.15	87.80	131	2,549	5.14%	大買/鉅額交易
2020/05/29	71	79.75	6	79.92	79.90	65	2,361	2.75%
2020/05/28	12	79.48	8	79.31	78.90	4	2,353	0.17%
2020/05/27	11	81.75	22	80.86	79.80	-11	2,338	-0.47%
2020/05/26	11	81.15	20	81.35	81.30	-9	2,343	-0.38%
2020/05/25	150	80.72	21	79.33	81.50	129	2,327	5.54%	大買/鉅額交易
2020/05/22	24	80.90	13	80.41	78.90	11	2,301	0.48%
2020/05/21	3	81.73	98	81.93	80.90	-95	2,279	-4.17%
2020/05/20	92	81.30	17	80.15	82.30	75	2,232	3.36%
2020/05/19	10	79.36	2	79.00	79.90	8	2,198	0.36%
2020/05/18	11	79.81	18	79.33	78.90	-7	2,182	-0.32%
2020/05/15	29	81.95	63	81.50	80.50	-34	2,177	-1.56%
2020/05/14	28	79.87	56	79.70	79.20	-28	2,070	-1.35%
2020/05/13	331	79.92	320	76.90	78.30	11	2,019	0.54%	大買/大賣/
2020/05/12	0	0.00	163	75.67	75.10	-163	1,855	-8.78%	大賣/鉅額交易
2020/05/11	103	75.34	513	75.91	75.50	-410	1,826	-22.45%	大買/大賣/鉅額交易
2020/05/08	117	72.38	8	72.10	72.40	109	1,755	6.21%	大買/鉅額交易
2020/05/07	11	72.35	31	72.26	72.10	-20	1,741	-1.15%
2020/05/06	10	72.17	19	71.74	72.00	-9	1,737	-0.52%
2020/05/05	807	70.27	5	68.74	70.40	802	1,723	46.53%	大買/鉅額交易
2020/05/04	6	64.88	37	64.44	64.80	-31	1,654	-1.87%
2020/04/30	38	66.14	4	64.78	66.40	34	1,657	2.05%
2020/04/29	13	64.38	5	63.80	63.70	8	1,653	0.48%
2020/04/28	2	64.00	8	64.19	64.10	-6	1,666	-0.36%
2020/04/27	12	64.17	0	0.00	64.40	12	1,720	0.70%
2020/04/23	0	0.00	10	63.17	63.00	-10	1,789	-0.56%
2020/04/22	2	61.45	0	0.00	62.70	2	1,808	0.11%
2020/04/21	1	62.10	32	64.35	61.70	-31	1,844	-1.68%
2020/04/20	64	64.04	62	63.30	63.30	2	1,872	0.11%
2020/04/17	19	63.46	14	64.37	62.60	5	1,890	0.26%
2020/04/16	49	61.52	9	59.34	61.60	40	1,857	2.15%
2020/04/15	2	59.40	34	59.29	58.90	-32	1,857	-1.72%
2020/04/14	48	59.05	0	0.00	59.10	48	1,931	2.49%
2020/04/13	3	58.23	0	0.00	56.70	3	1,943	0.15%
2020/04/10	0	0.00	5	58.26	58.30	-5	1,957	-0.26%
2020/04/09	1	58.60	13	60.22	58.80	-12	1,996	-0.60%
2020/04/08	9	58.56	1	57.90	59.70	8	1,980	0.40%
2020/04/07	3	56.07	0	0.00	56.70	3	1,951	0.15%
2020/04/06	10	53.24	3	52.33	53.70	7	1,957	0.36%
2020/04/01	1	50.90	2	51.65	51.60	-1	1,965	-0.05%
2020/03/31	2	51.70	0	0.00	51.40	2	1,980	0.10%
2020/03/30	1	50.40	0	0.00	51.20	1	2,003	0.05%
2020/03/26	4	51.98	111	51.39	52.50	-107	2,011	-5.32%	大賣/鉅額交易
2020/03/25	0	0.00	6	50.77	51.10	-6	2,002	-0.30%
2020/03/24	1	46.50	0	0.00	46.50	1	2,026	0.05%
2020/03/20	0	0.00	4	46.53	47.50	-4	2,128	-0.19%
2020/03/19	5	47.10	1	47.10	44.10	4	2,159	0.19%
2020/03/18	5	51.00	12	49.22	49.00	-7	2,231	-0.31%
2020/03/17	3	52.80	3	51.17	51.00	0	2,483	0.00%
2020/03/16	13	56.78	18	55.02	54.00	-5	2,553	-0.20%
2020/03/13	11	55.59	0	0.00	57.00	11	2,624	0.42%
2020/03/12	3	61.50	18	63.28	60.60	-15	2,733	-0.55%
2020/03/11	14	67.94	85	68.16	66.00	-71	2,846	-2.49%
2020/03/10	37	67.96	3	67.10	68.00	34	3,007	1.13%
2020/03/09	0	0.00	10	67.70	66.60	-10	3,011	-0.33%
2020/03/06	5	71.34	0	0.00	70.70	5	3,005	0.17%
2020/03/03	15	72.41	0	0.00	71.70	15	3,040	0.49%
2020/03/02	2	70.80	0	0.00	70.70	2	3,084	0.06%
2020/02/27	39	71.48	56	72.06	70.70	-17	3,106	-0.55%
2020/02/26	0	0.00	6	74.30	73.90	-6	3,144	-0.19%
2020/02/25	4	74.60	1	74.30	74.30	3	3,136	0.10%
2020/02/24	0	0.00	10	75.74	75.30	-10	3,126	-0.32%
2020/02/21	0	0.00	91	77.54	77.00	-91	3,116	-2.92%
2020/02/20	95	78.48	56	77.63	78.00	39	3,126	1.25%
2020/02/19	68	77.14	57	76.63	76.90	11	3,154	0.35%
2020/02/18	2	76.00	63	78.20	76.00	-61	3,149	-1.94%
2020/02/17	38	79.43	178	78.64	79.40	-140	3,111	-4.50%	大賣/鉅額交易
2020/02/14	175	77.14	15	76.63	78.40	160	3,081	5.19%	大買/鉅額交易
2020/02/12	19	74.50	38	74.39	74.20	-19	3,007	-0.63%
2020/02/11	0	0.00	22	73.18	73.60	-22	2,996	-0.73%
2020/02/10	7	72.63	0	0.00	72.20	7	2,994	0.23%
2020/02/07	5	73.46	112	75.14	73.10	-107	2,998	-3.57%	大賣/鉅額交易
2020/02/06	109	75.87	83	75.38	76.70	26	2,982	0.87%	大買/
2020/02/05	1	73.30	113	73.64	73.10	-112	2,937	-3.81%	大賣/鉅額交易
2020/02/04	146	74.25	67	74.06	74.50	79	2,919	2.71%	大買/
2020/02/03	25	71.10	112	71.48	72.60	-87	2,903	-3.00%	大賣/
2020/01/31	10	73.27	102	73.67	73.80	-92	2,878	-3.20%	大賣/
2020/01/30	264	73.49	355	73.40	73.50	-91	2,853	-3.19%	大買/大賣/
2020/01/20	48	82.77	15	82.68	80.10	33	2,794	1.18%
2020/01/17	0	0.00	65	80.69	80.60	-65	2,733	-2.38%
2020/01/16	8	81.98	137	81.11	80.40	-129	2,722	-4.74%	大賣/鉅額交易
2020/01/15	278	81.14	46	79.62	80.90	232	2,699	8.59%	大買/鉅額交易
2020/01/14	37	80.64	53	79.58	80.00	-16	2,653	-0.60%
2020/01/13	250	77.93	38	78.46	78.60	212	2,605	8.14%	大買/鉅額交易
2020/01/10	2	75.70	7	75.61	75.10	-5	2,563	-0.20%
2020/01/09	5	74.90	132	74.12	76.10	-127	2,537	-5.01%	大賣/鉅額交易
2020/01/08	276	74.39	69	75.01	74.10	207	2,508	8.25%	大買/鉅額交易
2020/01/07	25	70.58	5	71.50	71.50	20	2,421	0.83%
2020/01/06	2	73.40	22	73.70	73.10	-20	2,393	-0.84%
2020/01/03	3	75.70	194	76.60	75.30	-191	2,364	-8.08%	大賣/鉅額交易
2020/01/02	39	79.08	2	79.20	78.60	37	2,320	1.59%
2019/12/31	12	79.33	18	79.42	79.00	-6	2,305	-0.26%
2019/12/30	57	80.01	36	79.83	80.30	21	2,286	0.92%
2019/12/27	39	78.56	0	0.00	78.70	39	2,240	1.74%
2019/12/26	25	77.61	35	77.94	77.50	-10	2,218	-0.45%
2019/12/25	20	78.81	32	77.84	78.50	-12	2,201	-0.55%
2019/12/24	83	76.96	10	76.78	76.60	73	2,179	3.35%
2019/12/23	43	77.49	3	75.90	75.90	40	2,174	1.84%
2019/12/20	33	77.87	47	78.34	78.40	-14	2,136	-0.66%
2019/12/19	52	80.35	1	79.40	78.50	51	2,115	2.41%
2019/12/18	54	79.51	10	78.92	78.50	44	2,093	2.10%
2019/12/17	173	82.03	73	81.60	80.50	100	2,059	4.86%	大買/
2019/12/16	54	80.28	17	79.78	80.00	37	2,004	1.85%
2019/12/13	17	81.54	231	80.93	80.00	-214	1,949	-10.98%	大賣/鉅額交易
2019/12/12	282	81.43	90	79.60	81.50	192	1,845	10.40%	大買/鉅額交易
2019/12/11	55	77.80	55	77.36	77.80	0	1,582	0.00%
2019/12/10	207	77.75	131	77.25	76.30	76	1,488	5.11%	大買/大賣/
2019/12/09	138	77.05	155	75.22	78.20	-17	1,409	-1.21%	大買/大賣/
2019/12/06	165	73.75	168	72.64	74.10	-3	1,258	-0.24%	大買/大賣/
2019/12/05	134	71.91	53	72.26	72.00	81	1,124	7.20%	大買/
2019/12/04	13	68.70	11	68.21	68.70	2	979	0.20%
2019/12/03	29	68.02	1	68.40	68.50	28	1,074	2.61%
2019/12/02	1	67.30	19	67.38	67.10	-18	1,074	-1.68%
2019/11/29	12	67.37	13	67.50	68.00	-1	1,085	-0.09%
2019/11/28	6	68.12	25	67.26	67.10	-19	1,054	-1.80%
2019/11/27	65	68.92	21	68.18	67.60	44	1,050	4.19%
2019/11/26	4	67.38	79	67.02	67.70	-75	997	-7.52%
2019/11/25	85	67.09	7	67.51	67.60	78	981	7.94%
2019/11/20	0	0.00	5	65.00	64.70	-5	957	-0.52%
2019/11/19	10	66.30	36	66.31	65.90	-26	1,015	-2.56%
2019/11/18	79	66.67	6	65.88	66.00	73	1,004	7.27%
2019/11/15	9	63.99	0	0.00	63.90	9	933	0.96%
2019/11/13	0	0.00	152	62.98	62.70	-152	917	-16.57%	大賣/鉅額交易
2019/11/12	0	0.00	60	61.75	61.70	-60	901	-6.65%
2019/11/08	0	0.00	3	62.03	61.90	-3	904	-0.33%
2019/11/07	0	0.00	8	61.80	61.80	-8	909	-0.88%
2019/11/06	12	64.03	0	0.00	62.60	12	909	1.32%
2019/10/30	0	0.00	3	62.70	62.70	-3	917	-0.33%
2019/10/28	0	0.00	16	63.00	63.00	-16	920	-1.74%
2019/10/24	36	63.28	64	63.46	63.50	-28	922	-3.04%
2019/10/23	45	62.86	0	0.00	63.00	45	924	4.87%
2019/10/18	0	0.00	3	62.40	62.00	-3	946	-0.32%
2019/10/16	1	63.10	42	62.91	62.10	-41	950	-4.31%
2019/10/15	49	62.61	0	0.00	63.00	49	948	5.16%
2019/10/08	0	0.00	3	62.50	62.00	-3	943	-0.32%
2019/10/04	0	0.00	25	63.74	63.30	-25	941	-2.65%
2019/10/03	22	63.66	0	0.00	63.70	22	939	2.34%
2019/10/01	38	63.15	0	0.00	62.90	38	938	4.05%
2019/09/27	0	0.00	17	63.98	62.70	-17	937	-1.81%
2019/09/26	45	65.39	1	65.50	64.70	44	927	4.75%
2019/09/24	0	0.00	8	65.33	65.00	-8	952	-0.84%
2019/09/23	10	66.74	72	65.85	65.40	-62	972	-6.37%
2019/09/20	0	0.00	33	66.46	65.70	-33	952	-3.46%
2019/09/19	37	67.03	0	0.00	66.20	37	942	3.93%
2019/09/16	1	64.70	0	0.00	65.10	1	911	0.11%
2019/09/10	0	0.00	2	65.40	66.50	-2	892	-0.22%
2019/09/09	55	66.16	0	0.00	66.20	55	883	6.23%
2019/09/06	6	66.50	146	65.93	67.00	-140	865	-16.18%	大賣/鉅額交易
2019/09/05	63	67.04	114	66.10	66.70	-51	831	-6.14%	大賣/
2019/09/04	0	0.00	25	63.98	64.10	-25	711	-3.51%
2019/09/03	19	66.57	0	0.00	66.30	19	698	2.72%
2019/09/02	0	0.00	2	65.00	64.70	-2	669	-0.30%
2019/08/29	1	64.70	2	64.70	65.00	-1	663	-0.15%
2019/08/28	0	0.00	5	66.48	65.20	-5	657	-0.76%
2019/08/27	9	66.80	1	66.70	66.70	8	641	1.25%
2019/08/23	12	67.37	2	66.00	65.90	10	617	1.62%
2019/08/22	4	68.45	2	66.80	65.90	2	613	0.33%
2019/08/21	13	63.98	0	0.00	64.50	13	562	2.31%
2019/08/16	0	0.00	2	60.80	61.20	-2	585	-0.34%
2019/08/14	0	0.00	2	61.80	60.80	-2	585	-0.34%
2019/08/13	0	0.00	6	61.80	61.20	-6	588	-1.02%
2019/08/12	9	62.78	1	63.00	62.60	8	587	1.36%
2019/08/07	0	0.00	10	60.80	60.60	-10	592	-1.69%
2019/08/05	0	0.00	19	62.15	61.30	-19	608	-3.12%
2019/08/02	2	63.20	2	64.70	62.40	0	612	0.00%
2019/07/31	11	66.66	0	0.00	66.70	11	603	1.82%
2019/07/30	24	66.65	0	0.00	66.20	24	607	3.95%
2019/07/26	25	67.61	7	67.31	67.30	18	614	2.93%
2019/07/25	8	68.41	35	68.31	68.40	-27	613	-4.40%
2019/07/24	36	68.04	5	68.04	68.60	31	601	5.16%
2019/07/23	2	66.85	2	66.85	66.00	0	579	0.00%
2019/07/19	30	64.37	0	0.00	64.40	30	576	5.21%
2019/07/18	28	64.18	0	0.00	64.00	28	583	4.80%
2019/07/17	1	65.70	1	65.20	65.00	0	588	0.00%
2019/07/16	24	65.15	0	0.00	65.40	24	588	4.08%
2019/07/08	0	0.00	12	64.08	64.40	-12	664	-1.80%
2019/07/01	5	63.90	7	66.23	66.40	-2	795	-0.25%
2019/06/28	1	64.00	1	63.30	62.60	0	935	0.00%
2019/06/27	1	61.40	6	61.18	61.00	-5	921	-0.54%
2019/06/26	5	59.96	0	0.00	60.60	5	935	0.53%
2019/06/25	1	60.20	0	0.00	60.00	1	945	0.11%
2019/06/21	0	0.00	19	61.00	61.00	-19	963	-1.97%
2019/06/19	0	0.00	4	60.00	60.00	-4	1,016	-0.39%
2019/06/18	5	58.60	0	0.00	58.50	5	1,033	0.48%
2019/06/17	3	59.30	0	0.00	59.50	3	1,105	0.27%
2019/06/11	12	59.05	3	59.07	59.30	9	1,209	0.74%
2019/06/10	0	0.00	4	57.95	58.40	-4	1,204	-0.33%
2019/06/06	0	0.00	5	56.86	56.70	-5	1,204	-0.42%
2019/06/03	7	58.77	0	0.00	59.00	7	1,204	0.58%
2019/05/31	0	0.00	1	58.70	58.90	-1	1,204	-0.08%
2019/05/30	3	57.33	35	57.17	58.10	-32	1,204	-2.66%
2019/05/29	0	0.00	103	56.30	56.50	-103	1,194	-8.62%	大賣/鉅額交易
2019/05/28	0	0.00	31	58.73	57.90	-31	1,180	-2.63%
2019/05/24	1	61.30	4	60.45	60.40	-3	1,159	-0.26%
2019/05/23	0	0.00	56	60.12	60.40	-56	1,163	-4.81%
2019/05/22	3	64.60	6	65.10	64.00	-3	1,147	-0.26%
2019/05/20	2	63.80	20	64.09	63.60	-18	1,178	-1.53%
2019/05/17	0	0.00	5	68.00	65.50	-5	1,184	-0.42%
2019/05/16	0	0.00	27	67.24	67.40	-27	1,191	-2.27%
2019/05/15	27	67.35	4	67.73	67.40	23	1,201	1.91%
2019/05/14	0	0.00	33	63.45	64.60	-33	1,212	-2.72%
2019/05/10	5	69.28	14	69.47	69.80	-9	1,219	-0.74%
2019/05/09	1	69.80	0	0.00	68.70	1	1,223	0.08%
2019/05/08	0	0.00	15	70.88	70.90	-15	1,226	-1.22%
2019/05/07	7	71.41	0	0.00	71.60	7	1,249	0.56%
2019/05/06	106	71.30	10	70.97	70.60	96	1,263	7.60%	大買/
2019/05/03	14	72.36	2	72.45	72.90	12	1,281	0.94%
2019/05/02	1	70.20	0	0.00	70.40	1	1,283	0.08%
2019/04/29	1	70.30	2	70.00	70.20	-1	1,302	-0.08%
2019/04/26	0	0.00	4	70.10	70.10	-4	1,307	-0.31%
2019/04/25	1	72.00	2	72.00	72.00	-1	1,319	-0.08%
2019/04/24	0	0.00	6	72.70	71.90	-6	1,363	-0.44%
2019/04/23	15	73.03	50	71.36	73.40	-35	1,391	-2.51%
2019/04/22	2	70.30	0	0.00	70.50	2	1,425	0.14%
2019/04/17	3	73.47	0	0.00	73.10	3	1,566	0.19%
2019/04/16	3	73.40	18	72.52	73.40	-15	1,608	-0.93%
2019/04/15	19	75.19	4	73.85	73.00	15	1,595	0.94%
2019/04/11	42	75.82	0	0.00	72.90	42	1,555	2.70%
2019/04/10	7	76.60	7	77.43	76.80	0	1,513	0.00%
2019/04/09	2	78.15	49	78.12	78.30	-47	1,499	-3.13%
2019/04/08	48	79.45	6	79.73	78.10	42	1,491	2.82%
2019/04/03	7	78.27	42	78.52	78.20	-35	1,444	-2.42%
2019/04/02	102	77.96	33	77.50	78.50	69	1,398	4.93%	大買/
2019/04/01	16	72.43	17	71.14	72.50	-1	1,222	-0.08%
2019/03/29	20	69.77	2	69.00	70.50	18	1,202	1.50%
2019/03/28	5	68.48	8	69.11	68.30	-3	1,186	-0.25%
2019/03/27	5	69.96	5	70.50	69.90	0	1,181	0.00%
2019/03/26	6	70.45	10	70.89	70.90	-4	1,182	-0.34%
2019/03/25	17	69.48	14	71.22	69.00	3	1,170	0.26%
2019/03/22	9	72.77	23	72.73	73.50	-14	1,147	-1.22%
2019/03/21	1	71.90	15	72.03	72.30	-14	1,115	-1.25%
2019/03/20	13	72.45	48	72.54	72.20	-35	1,099	-3.18%
2019/03/19	187	67.39	47	67.22	69.60	140	1,029	13.60%	大買/鉅額交易
2019/03/18	35	65.13	0	0.00	64.40	35	956	3.66%
2019/03/14	5	62.30	14	61.46	62.90	-9	925	-0.97%
2019/03/13	11	62.27	0	0.00	61.40	11	922	1.19%
2019/03/12	0	0.00	3	61.30	61.70	-3	924	-0.32%
2019/03/08	1	60.80	3	60.60	60.80	-2	932	-0.21%
2019/03/05	7	62.16	1	61.80	61.70	6	934	0.64%
2019/03/04	0	0.00	1	60.50	60.70	-1	927	-0.11%
2019/02/27	6	61.45	0	0.00	61.20	6	924	0.65%
2019/02/26	1	62.50	5	61.84	61.70	-4	921	-0.43%
2019/02/25	5	62.20	0	0.00	61.80	5	918	0.54%
2019/02/22	1	62.70	5	61.90	61.60	-4	917	-0.44%
2019/02/21	7	63.37	2	63.45	63.70	5	904	0.55%
2019/02/20	6	63.25	24	63.21	62.50	-18	890	-2.02%
2019/02/19	4	64.30	10	64.14	65.00	-6	871	-0.69%
2019/02/18	5	63.78	3	63.60	62.50	2	855	0.23%
2019/02/15	0	0.00	3	65.33	64.50	-3	842	-0.36%
2019/02/14	17	65.12	14	65.09	65.50	3	828	0.36%
2019/02/13	3	65.10	2	64.10	65.50	1	814	0.12%
2019/02/12	1	64.10	5	63.84	64.10	-4	796	-0.50%
2019/02/11	0	0.00	25	64.88	65.10	-25	781	-3.20%
2019/01/30	0	0.00	24	64.71	64.00	-24	762	-3.15%
2019/01/29	27	64.76	92	65.45	64.80	-65	751	-8.65%
2019/01/28	79	67.80	0	0.00	66.50	79	737	10.71%
2019/01/25	0	0.00	78	65.11	66.00	-78	715	-10.91%
2019/01/24	107	66.13	0	0.00	66.00	107	697	15.35%	大買/鉅額交易
2019/01/23	0	0.00	16	63.94	64.50	-16	672	-2.38%
2019/01/22	11	66.08	14	65.46	64.90	-3	660	-0.45%
2019/01/21	34	64.69	4	64.50	65.30	30	653	4.59%
2019/01/18	10	64.40	10	64.00	64.50	0	638	0.00%
2019/01/17	120	64.85	17	64.78	64.20	103	625	16.48%	大買/鉅額交易
2019/01/16	49	63.52	212	63.09	64.80	-163	602	-27.06%	大賣/鉅額交易
2019/01/15	191	63.51	17	62.45	64.50	174	556	31.29%	大買/鉅額交易
2019/01/14	24	62.90	15	62.14	61.80	9	518	1.74%
2019/01/11	3	61.30	58	60.55	61.10	-55	475	-11.57%
2019/01/10	114	60.28	5	60.64	60.20	109	427	25.49%	大買/鉅額交易
2019/01/09	55	58.14	73	57.67	57.60	-18	354	-5.08%
2019/01/08	48	55.30	30	56.16	56.60	18	328	5.49%
2019/01/07	39	52.98	0	0.00	53.00	39	284	13.73%
2018/12/28	3	52.30	0	0.00	52.60	3	329	0.91%
2018/12/27	5	54.20	0	0.00	52.90	5	353	1.41%
2018/12/26	0	0.00	3	53.20	53.00	-3	362	-0.83%
2018/12/25	4	52.60	3	51.77	52.90	1	366	0.27%
2018/12/24	0	0.00	5	52.82	52.80	-5	366	-1.37%
2018/12/22	0	0.00	2	52.60	52.70	-2	368	-0.54%
2018/12/18	0	0.00	1	55.00	54.00	-1	355	-0.28%
2018/12/14	0	0.00	5	57.80	56.00	-5	364	-1.37%
2018/12/13	10	56.12	0	0.00	56.90	10	351	2.85%
2018/12/12	4	55.13	0	0.00	55.20	4	345	1.16%
2018/12/04	0	0.00	5	56.70	57.00	-5	344	-1.45%
2018/12/03	0	0.00	10	56.30	56.70	-10	349	-2.86%
2018/11/30	5	56.14	0	0.00	55.20	5	347	1.44%
2018/11/29	10	53.66	0	0.00	54.30	10	342	2.92%
2018/11/27	0	0.00	2	51.25	51.60	-2	343	-0.58%
2018/11/26	1	50.00	1	50.20	50.20	0	352	0.00%
2018/11/23	1	50.50	0	0.00	50.00	1	370	0.27%
2018/11/16	0	0.00	3	51.90	51.90	-3	496	-0.60%
2018/11/14	1	52.60	0	0.00	51.80	1	500	0.20%
2018/11/13	5	52.04	0	0.00	52.20	5	503	0.99%
2018/11/02	3	52.63	0	0.00	51.80	3	582	0.51%
2018/10/25	2	48.95	0	0.00	48.85	2	761	0.26%
2018/10/24	0	0.00	1	50.70	50.60	-1	771	-0.13%
2018/10/23	1	50.50	0	0.00	50.50	1	778	0.13%
2018/10/22	0	0.00	2	51.00	51.60	-2	782	-0.26%
2018/10/19	0	0.00	10	48.96	50.60	-10	783	-1.28%
2018/10/18	0	0.00	3	50.90	50.90	-3	782	-0.38%
2018/10/11	0	0.00	7	48.51	49.50	-7	756	-0.93%
2018/10/09	8	52.46	3	51.83	51.90	5	737	0.68%
2018/10/05	0	0.00	1	53.80	54.00	-1	716	-0.14%
2018/10/04	1	57.90	31	57.68	57.90	-30	691	-4.34%
2018/10/03	0	0.00	4	59.30	59.60	-4	679	-0.59%
2018/10/02	0	0.00	4	61.60	61.40	-4	677	-0.59%
2018/10/01	0	0.00	40	61.85	61.90	-40	682	-5.86%
2018/09/25	0	0.00	1	63.80	61.90	-1	684	-0.15%
2018/09/20	1	63.00	0	0.00	61.00	1	683	0.15%
2018/09/17	3	65.30	6	65.17	64.60	-3	679	-0.44%
2018/09/14	2	65.30	0	0.00	65.40	2	679	0.29%
2018/09/12	0	0.00	4	64.30	63.80	-4	679	-0.59%
2018/09/10	0	0.00	3	65.80	63.90	-3	691	-0.43%
2018/09/07	35	64.92	6	65.55	64.70	29	691	4.19%
2018/09/06	3	67.50	1	66.60	66.60	2	716	0.28%
2018/09/05	0	0.00	11	67.06	66.70	-11	746	-1.47%
2018/09/03	2	67.50	22	68.45	66.40	-20	763	-2.62%
2018/08/31	27	70.20	7	69.40	69.30	20	753	2.65%
2018/08/30	18	69.67	1	68.30	68.80	17	748	2.27%
2018/08/29	3	68.07	0	0.00	68.30	3	730	0.41%
2018/08/28	0	0.00	12	68.60	67.70	-12	726	-1.65%
2018/08/27	113	70.09	3	68.30	68.30	110	717	15.33%	大買/鉅額交易
2018/08/24	1	70.40	17	68.30	68.80	-16	696	-2.30%
2018/08/23	27	67.01	2	68.60	69.20	25	649	3.85%
2018/08/22	0	0.00	3	63.10	63.00	-3	611	-0.49%
2018/08/21	2	63.50	5	62.84	62.90	-3	610	-0.49%
2018/08/17	1	64.00	0	0.00	63.20	1	612	0.16%
2018/08/16	2	64.70	3	64.60	64.50	-1	614	-0.16%
2018/08/15	2	63.50	0	0.00	64.70	2	615	0.32%
2018/08/14	1	63.70	4	64.43	65.20	-3	618	-0.49%
2018/08/13	0	0.00	63	64.69	64.10	-63	638	-9.87%
2018/08/10	6	68.80	7	68.60	67.60	-1	640	-0.16%
2018/08/09	2	68.65	22	68.49	71.00	-20	618	-3.24%
2018/08/08	24	71.62	15	70.93	70.20	9	598	1.50%
2018/08/07	17	70.46	18	70.50	71.00	-1	576	-0.17%
2018/08/06	66	70.90	84	70.79	71.30	-18	557	-3.23%
2018/08/03	16	65.55	1	67.30	67.80	15	469	3.20%
2018/08/02	28	63.44	0	0.00	61.70	28	417	6.71%
2018/08/01	9	62.71	0	0.00	62.60	9	409	2.20%
2018/07/31	0	0.00	11	62.79	62.00	-11	408	-2.69%
2018/07/30	18	63.33	0	0.00	62.40	18	396	4.54%
2018/07/26	0	0.00	3	60.80	60.80	-3	386	-0.78%
2018/07/25	0	0.00	4	61.15	61.30	-4	385	-1.04%
2018/07/24	3	61.40	2	60.00	61.50	1	385	0.26%
2018/07/23	0	0.00	2	60.30	60.30	-2	384	-0.52%
2018/07/20	0	0.00	5	61.04	60.70	-5	386	-1.29%
2018/07/19	7	62.00	4	61.60	61.20	3	391	0.77%
2018/07/18	0	0.00	3	63.80	62.20	-3	394	-0.76%
2018/07/17	2	62.50	0	0.00	63.80	2	395	0.51%
2018/07/16	0	0.00	1	60.80	61.20	-1	396	-0.25%
2018/07/13	3	61.00	1	60.60	60.50	2	398	0.50%
2018/07/11	0	0.00	15	60.13	59.90	-15	404	-3.70%
2018/07/10	5	61.36	5	60.84	60.60	0	404	0.00%
2018/07/09	14	61.41	17	60.87	60.70	-3	401	-0.75%
2018/07/06	23	59.99	3	59.10	59.00	20	397	5.03%
2018/07/05	2	58.90	1	58.00	58.20	1	396	0.25%
2018/07/04	0	0.00	11	58.55	58.30	-11	393	-2.79%
2018/07/03	9	60.30	16	59.33	59.20	-7	395	-1.77%
2018/07/02	6	61.13	14	60.07	60.10	-8	396	-2.02%
2018/06/29	8	60.80	6	60.33	60.70	2	394	0.51%
2018/06/28	8	59.81	11	59.53	59.30	-3	394	-0.76%
2018/06/27	3	60.73	3	61.00	60.20	0	393	0.00%
2018/06/26	8	59.88	4	60.18	60.20	4	394	1.01%
2018/06/25	1	62.10	3	62.30	61.80	-2	389	-0.51%
2018/06/22	3	65.20	28	63.96	63.70	-25	386	-6.46%
2018/06/21	15	65.61	10	65.25	64.90	5	386	1.29%
2018/06/20	11	65.11	51	64.23	64.80	-40	385	-10.37%
2018/06/19	29	68.02	7	67.93	67.60	22	380	5.78%
2018/06/15	7	66.79	18	66.94	67.10	-11	375	-2.93%
2018/06/14	27	68.43	30	68.77	67.50	-3	369	-0.81%
2018/06/13	92	64.79	36	65.61	67.20	56	336	16.66%
2018/06/12	15	61.43	0	0.00	61.10	15	300	4.99%
2018/06/11	30	61.94	0	0.00	61.20	30	299	10.03%
2018/06/07	13	60.75	1	60.70	59.50	12	287	4.17%
2018/06/06	0	0.00	30	59.02	59.30	-30	282	-10.60%
2018/06/05	0	0.00	2	59.20	58.50	-2	282	-0.71%
2018/06/01	2	59.00	0	0.00	59.00	2	280	0.71%
2018/05/31	0	0.00	40	58.98	58.10	-40	278	-14.35%
2018/05/30	3	58.90	55	58.85	58.80	-52	276	-18.83%
2018/05/29	11	60.36	2	59.95	59.80	9	272	3.31%
2018/05/28	2	60.50	0	0.00	60.00	2	269	0.74%
2018/05/25	0	0.00	3	59.30	59.40	-3	263	-1.14%
2018/05/24	0	0.00	68	59.50	59.20	-68	262	-25.90%
2018/05/23	8	59.64	0	0.00	59.80	8	259	3.09%
2018/05/22	0	0.00	57	59.04	59.50	-57	255	-22.28%
2018/05/18	11	53.72	10	57.80	57.80	1	220	0.45%
2018/05/16	0	0.00	36	52.13	52.30	-36	198	-18.11%
2018/05/15	2	52.80	3	52.80	52.40	-1	199	-0.50%
2018/05/14	0	0.00	23	52.94	52.80	-23	207	-11.06%
2018/05/11	0	0.00	25	52.32	52.40	-25	208	-11.99%
2018/05/10	0	0.00	1.3	52.40	52.20	-1.3	208	-0.64%
2018/05/09	0	0.00	27	52.41	52.20	-27	209	-12.91%
2018/05/07	0	0.00	45	52.82	52.70	-45	207	-21.69%
2018/05/03	0	0.00	33	53.22	53.10	-33	205	-16.04%
2018/04/30	0	0.00	19	53.36	53.40	-19	203	-9.36%
2018/04/27	1	52.40	2	52.00	52.00	-1	203	-0.49%
2018/04/26	0	0.00	36	52.79	51.80	-36	202	-17.74%
2018/04/19	0	0.00	51	55.66	55.80	-51	193	-26.36%
2018/04/18	0	0.00	41	56.20	55.90	-41	191	-21.45%
2018/04/13	0	0.00	16	58.87	58.80	-16	190	-8.40%
2018/04/12	0	0.00	29	58.63	58.50	-29	190	-15.21%
2018/04/10	0	0.00	14	59.35	59.20	-14	206	-6.77%
2018/03/29	0	0.00	23	60.70	60.60	-23	215	-10.68%
2018/03/27	0	0.00	21	61.63	61.60	-21	213	-9.84%
2018/03/23	0	0.00	15	61.95	61.80	-15	211	-7.10%
2018/03/06	0	0.00	2	63.00	63.00	-2	238	-0.84%
2018/02/08	0	0.00	3	63.20	63.20	-3	274	-1.09%
2018/02/02	0	0.00	1	69.00	68.50	-1	274	-0.36%
2018/02/01	1	69.70	1	69.40	69.30	0	295	0.00%
2018/01/31	1	69.40	0	0.00	69.10	1	322	0.31%
2018/01/24	1	70.40	0	0.00	69.90	1	333	0.30%
2018/01/23	1	70.00	0	0.00	70.80	1	337	0.30%
2018/01/22	0	0.00	21	70.13	70.00	-21	345	-6.07%
2018/01/19	14	72.39	10	71.56	70.00	4	352	1.13%
2018/01/18	20	70.05	3	70.30	70.00	17	349	4.87%
2018/01/17	2	69.90	1	69.80	69.80	1	352	0.28%
2018/01/16	2	72.00	0	0.00	70.70	2	357	0.56%
2018/01/12	0	0.00	10	67.82	68.00	-10	394	-2.53%
2018/01/11	2	67.30	16	67.07	67.70	-14	399	-3.50%
2018/01/10	16	68.31	1	68.10	67.40	15	405	3.70%
2018/01/09	1	71.60	2	71.30	70.30	-1	404	-0.25%
2018/01/08	2	71.85	3	71.60	71.10	-1	407	-0.25%
2018/01/05	4	72.98	6	72.62	71.60	-2	413	-0.48%
2018/01/04	17	72.02	0	0.00	72.70	17	419	4.05%
2018/01/02	0	0.00	2	68.05	69.90	-2	415	-0.48%