義隆 (2458)-國票-敦北法人券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
150.5
漲跌
▲4.0
漲幅
+2.73%
成交量
2,180張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

義隆 (2458)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/22	3.1	150.66	0	0.00	146.50	3.1	2,816	0.11%
2024/04/19	1	157.00	250	156.55	155.00	-249	2,768	-8.99%	大賣/鉅額交易
2024/04/18	1	160.00	3	161.50	161.50	-2	2,718	-0.07%
2024/04/17	1	161.50	0	0.00	162.00	1	2,714	0.04%
2024/04/16	4	160.00	1	159.00	159.50	3	2,664	0.11%
2024/04/15	1	160.00	2	162.50	162.00	-1	2,637	-0.04%
2024/04/11	1	156.50	221	156.75	158.50	-220	2,556	-8.61%	大賣/鉅額交易
2024/04/10	0	0.00	2	159.25	158.50	-2	2,554	-0.08%
2024/04/09	0	0.00	0	157.50	157.00	0	2,563	0.00%
2024/04/08	31	159.50	0	0.00	159.50	31	2,562	1.21%
2024/04/02	1	157.50	1	156.00	156.00	0	2,542	0.00%
2024/04/01	2	158.75	3	161.33	161.00	-1	2,519	-0.04%
2024/03/29	0	0.00	1.1	157.02	157.00	-1.1	2,503	-0.04%
2024/03/28	0	0.00	172	161.11	160.50	-172	2,521	-6.82%	大賣/鉅額交易
2024/03/27	1	165.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	1	167.00	1	166.50	166.50	0	2,594	0.00%
2024/03/25	1	170.00	4	170.00	169.00	-3	2,628	-0.11%
2024/03/22	2	165.00	0	0.00	169.00	2	2,651	0.08%
2024/03/21	3	171.17	5	167.90	167.00	-2	2,660	-0.08%
2024/03/20	0	0.00	7	169.14	167.50	-7	2,644	-0.27%
2024/03/19	1	165.50	1	167.50	165.00	0	2,641	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/14	1	163.00	2	163.25	162.50	-1	2,681	-0.04%
2024/03/13	1	163.50	2	163.75	163.50	-1	2,763	-0.04%
2024/03/11	1	162.00	0	0.00	160.00	1	2,807	0.04%
2024/03/07	3	166.17	3	166.50	165.50	0	2,802	0.00%
2024/03/06	1	165.00	0	0.00	166.50	1	2,796	0.04%
2024/03/05	1	169.00	1	168.50	167.00	0	2,826	0.00%
2024/03/04	1	169.00	0	0.00	167.50	1	2,861	0.03%
2024/02/29	5	166.20	2.1	165.05	166.00	2.9	2,872	0.10%
2024/02/26	2.1	170.26	15	169.03	170.00	-12.9	2,857	-0.45%
2024/02/23	38	165.24	61	164.66	164.00	-23	2,794	-0.82%
2024/02/22	72	165.78	5	167.50	167.50	67	2,686	2.49%
2024/02/21	74	162.91	159.7	166.02	167.50	-85.7	2,636	-3.25%	大賣/
2024/02/20	2	162.25	0	0.00	161.00	2	2,542	0.08%
2024/02/19	10	164.00	2	161.25	163.50	8	2,543	0.31%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/05	0	0.00	10	148.50	148.00	-10	2,481	-0.40%
2024/02/02	15	149.87	1	150.00	150.50	14	2,498	0.56%
2024/02/01	16	149.47	1	150.00	150.00	15	2,521	0.59%
2024/01/31	16	148.03	1	149.50	150.00	15	2,557	0.59%
2024/01/30	20	148.50	0	0.00	148.50	20	2,630	0.76%
2024/01/29	15	149.67	1	149.00	149.00	14	2,710	0.52%
2024/01/26	14	151.54	0	0.00	151.00	14	2,954	0.47%
2024/01/25	17	152.09	3.1	152.84	152.50	13.9	3,015	0.46%
2024/01/24	20	151.25	0	0.00	151.00	20	3,021	0.66%
2024/01/23	1	150.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	1	150.00	1	151.50	151.00	0	3,102	0.00%
2024/01/18	2	150.75	1	152.00	152.00	1	3,159	0.03%
2024/01/17	64	154.48	36	154.28	154.50	28	3,271	0.86%
2024/01/16	16	154.06	0	0.00	154.00	16	3,375	0.47%
2024/01/15	14	156.50	0	0.00	156.50	14	3,407	0.41%
2024/01/11	2	157.00	0	0.00	157.00	2	3,519	0.06%
2024/01/10	152	158.71	5	158.70	160.00	147	3,575	4.11%	大買/鉅額交易
2024/01/09	0	0.00	2	155.50	154.50	-2	3,600	-0.06%
2024/01/08	2	153.25	1	156.00	153.50	1	3,600	0.03%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1	156.00	0	0.00	156.50	1	3,654	0.03%
2024/01/03	1	157.50	14	157.82	158.00	-13	3,678	-0.35%
2024/01/02	0	0.00	13	160.73	159.50	-13	3,672	-0.35%
2023/12/29	11	162.36	2	162.00	162.50	9	3,724	0.24%
2023/12/28	0	0.00	1	163.50	160.50	-1	3,759	-0.03%
2023/12/27	9	163.83	1	164.00	164.00	8	3,792	0.21%
2023/12/26	1	163.00	1	163.00	162.00	0	3,784	0.00%
2023/12/22	10	164.00	0	0.00	163.50	10	3,771	0.27%
2023/12/21	1	161.50	3	163.50	163.00	-2	3,732	-0.05%
2023/12/20	87	160.02	29	160.07	160.00	58	3,657	1.59%
2023/12/18	0	0.00	1	153.00	157.00	-1	3,606	-0.03%
2023/12/15	2	154.00	0	0.00	154.00	2	3,614	0.06%
2023/12/14	2	157.50	1	157.50	157.50	1	3,613	0.03%
2023/12/13	4	157.88	4	159.13	158.00	0	3,619	0.00%
2023/12/12	1	157.50	1	158.50	158.50	0	3,674	0.00%
2023/12/11	35	157.84	4	157.00	157.00	31	3,711	0.84%
2023/12/08	2	157.25	2	159.00	157.50	0	3,758	0.00%
2023/12/07	1	153.50	1	153.00	153.50	0	3,744	0.00%
2023/12/06	0	0.00	2	151.25	151.50	-2	3,796	-0.05%
2023/12/05	0	0.00	12	147.00	146.50	-12	3,822	-0.31%
2023/12/01	1	151.00	2	151.00	151.00	-1	3,899	-0.03%
2023/11/30	1	151.50	0	0.00	151.50	1	4,113	0.02%
2023/11/29	1	150.00	5	152.90	153.00	-4	4,237	-0.09%
2023/11/27	3	150.67	0	0.00	146.00	3	4,197	0.07%
2023/11/24	0	0.00	2	151.00	151.00	-2	4,185	-0.05%
2023/11/22	0	0.00	3	146.83	147.50	-3	4,123	-0.07%
2023/11/21	0	0.00	0.3	144.50	145.00	-0.3	4,116	-0.01%
2023/11/20	5	144.90	0	0.00	144.00	5	4,136	0.12%
2023/11/16	15	142.90	14	143.93	142.50	1	4,079	0.02%
2023/11/15	1	149.50	1	147.50	147.50	0	4,029	0.00%
2023/11/14	2	145.50	0	0.00	146.00	2	4,001	0.05%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/10	1	140.50	4	141.50	141.50	-3	3,972	-0.08%
2023/11/09	1	143.50	36	140.03	140.50	-35	3,987	-0.88%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	36	144.83	2	144.50	145.00	34	4,036	0.84%
2023/11/06	0	0.00	4	139.50	140.00	-4	4,005	-0.10%
2023/11/03	8	137.75	3	139.00	135.50	5	3,978	0.13%
2023/11/02	2	149.00	1	149.00	149.50	1	3,770	0.03%
2023/10/31	0	0.00	105	143.02	144.00	-105	4,054	-2.59%	大賣/鉅額交易
2023/10/30	22	145.30	21	146.40	146.50	1	4,038	0.02%
2023/10/26	0	0.00	194	139.73	139.50	-194	4,071	-4.77%	大賣/鉅額交易
2023/10/25	5	147.20	40	147.53	144.50	-35	4,033	-0.87%
2023/10/24	1	146.50	4	145.25	144.00	-3	3,899	-0.08%
2023/10/20	1	139.50	3	141.33	142.50	-2	3,867	-0.05%
2023/10/19	1	137.00	1	137.00	138.50	0	3,886	0.00%
2023/10/18	2	140.50	5	141.60	141.50	-3	3,910	-0.08%
2023/10/17	0	0.00	2	141.00	140.00	-2	3,893	-0.05%
2023/10/16	1	137.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	49	138.20	139.00	-49	4,006	-1.22%
2023/10/12	72	136.46	120	136.81	137.50	-48	3,991	-1.20%	大賣/
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	0	0.00	2	140.50	141.50	-2	3,945	-0.05%
2023/10/04	1	134.50	0	0.00	138.00	1	3,881	0.03%
2023/10/03	3	138.33	5	138.50	138.00	-2	3,843	-0.05%
2023/09/27	1	132.50	553.1	132.52	134.00	-552.1	3,823	-14.44%	大賣/鉅額交易
2023/09/26	13	135.88	0	0.00	135.00	13	3,832	0.34%
2023/09/25	71	137.54	0	0.00	136.50	71	3,826	1.86%
2023/09/22	0	0.00	1	136.50	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	2	135.50	136.00	-2	3,805	-0.05%
2023/09/20	0	138.50	0	0.00	138.00	0	3,771	0.00%
2023/09/19	0	0.00	50	141.27	141.00	-50	3,738	-1.34%
2023/09/18	3	142.67	85	143.00	142.00	-82	3,712	-2.21%
2023/09/15	107	146.00	4	144.50	144.50	103	3,678	2.80%	大買/鉅額交易
2023/09/14	1	143.00	4	141.88	143.00	-3	3,591	-0.08%
2023/09/13	72	139.79	1	143.00	143.50	71	3,542	2.00%
2023/09/12	1	141.50	1	140.50	140.50	0	3,494	0.00%
2023/09/11	119	138.14	14	137.61	138.00	105	3,420	3.07%	大買/鉅額交易
2023/09/08	18	136.50	19	132.63	135.50	-1	3,340	-0.03%
2023/09/07	11	134.27	9	133.33	135.00	2	3,326	0.06%
2023/09/06	17	132.68	18	130.44	133.00	-1	3,289	-0.03%
2023/09/05	238.2	133.70	20	133.33	134.00	218.2	3,287	6.64%	大買/鉅額交易
2023/09/04	58	128.53	27	126.15	128.50	31	3,087	1.00%
2023/09/01	3	120.33	3	120.67	120.50	0	2,924	0.00%
2023/08/31	5	119.90	6	120.00	120.00	-1	2,922	-0.03%
2023/08/30	552	118.06	35	117.20	119.00	517	2,917	17.72%	大買/鉅額交易
2023/08/29	18	114.56	3	114.67	117.00	15	2,902	0.52%
2023/08/28	9	113.22	9	111.89	113.00	0	2,890	0.00%
2023/08/25	20	113.00	21	113.31	113.00	-1	2,919	-0.03%
2023/08/24	1	116.00	2	116.75	116.00	-1	2,926	-0.03%
2023/08/21	3	113.33	3	114.17	113.50	0	3,011	0.00%
2023/08/18	25	113.48	25.1	114.37	113.50	-0.1	3,110	0.00%
2023/08/17	0.1	115.57	10.2	116.99	116.50	-10.1	3,087	-0.33%
2023/08/16	2	117.00	2	116.50	117.00	0	3,077	0.00%
2023/08/15	20.1	115.77	16	117.06	116.00	4.1	3,063	0.13%
2023/08/14	29	116.78	29	117.71	117.00	0	3,046	0.00%
2023/08/11	28.1	120.33	25	120.28	121.00	3.1	2,996	0.10%
2023/08/10	32	118.13	32	118.52	118.00	0	2,943	0.00%
2023/08/09	9	119.83	10	119.20	121.00	-1	2,884	-0.03%
2023/08/08	10	119.40	5	119.00	118.00	5	2,835	0.18%
2023/08/07	14.1	118.51	7	117.36	117.00	7.1	2,783	0.26%
2023/08/04	32	122.72	10	123.50	122.50	22	2,654	0.83%
2023/08/02	55	114.42	0	0.00	114.00	55	2,391	2.30%
2023/08/01	22	114.75	18	114.44	115.00	4	2,389	0.17%
2023/07/31	6	115.92	5	116.10	116.50	1	2,402	0.04%
2023/07/28	22	112.59	22	112.36	112.50	0	2,288	0.00%
2023/07/27	5	114.10	3	114.17	114.50	2	2,251	0.09%
2023/07/26	6	112.58	7	113.93	112.50	-1	2,237	-0.04%
2023/07/25	21	115.02	16	116.50	115.00	5	2,198	0.23%
2023/07/24	8	116.69	32	116.69	118.00	-24	2,104	-1.14%
2023/07/21	13	115.54	37	115.35	115.50	-24	2,018	-1.19%
2023/07/20	12	114.50	0	0.00	114.50	12	1,972	0.61%
2023/07/19	27	117.93	5	117.20	118.50	22	1,900	1.16%
2023/07/18	0	0.00	2	113.50	113.00	-2	1,770	-0.11%
2023/07/17	1	109.50	22	109.50	109.50	-21	1,741	-1.21%
2023/07/14	58	111.24	2	111.00	110.50	56	1,729	3.24%
2023/07/10	17	105.12	0	0.00	104.00	17	1,661	1.02%
2023/07/07	43	107.93	0	0.00	107.50	43	1,653	2.60%
2023/07/06	0	0.00	1	107.00	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	0.1	107.50	106.00	-0.1	1,627	-0.01%
2023/07/04	38	106.04	0	0.00	106.00	38	1,615	2.35%
2023/07/03	0	0.00	0	101.50	101.50	0	1,586	0.00%
2023/06/27	7	99.44	7	100.00	99.40	0	1,608	0.00%
2023/06/26	7	100.07	7	100.00	100.00	0	1,600	0.00%
2023/06/20	5	102.10	5	102.00	102.00	0	1,584	0.00%
2023/06/19	4	102.63	7.1	103.37	102.50	-3.1	1,586	-0.20%
2023/06/16	8.1	105.94	8	106.19	106.00	0.1	1,566	0.01%
2023/06/15	116	105.43	3	104.67	105.50	113	1,539	7.34%	大買/鉅額交易
2023/06/14	11	105.00	11	106.14	105.00	0	1,536	0.00%
2023/06/13	142	106.73	4	105.63	107.00	138	1,527	9.04%	大買/鉅額交易
2023/06/12	6	103.50	8	103.63	103.50	-2	1,480	-0.14%
2023/06/07	3	103.33	0	0.00	103.50	3	1,406	0.21%
2023/06/06	1	102.00	1	104.00	102.00	0	1,424	0.00%
2023/06/05	0.1	104.50	0	0.00	105.00	0.1	1,419	0.01%
2023/06/02	6	104.58	6	103.42	104.50	0	1,409	0.00%
2023/06/01	1	103.50	1	102.50	103.50	0	1,402	0.00%
2023/05/31	0	0.00	2	103.00	102.00	-2	1,405	-0.14%
2023/05/30	5	101.90	4	102.50	102.00	1	1,374	0.07%
2023/05/29	10	104.15	10	104.00	104.00	0	1,378	0.00%
2023/05/26	1	104.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	10	103.95	10	104.10	104.00	0	1,457	0.00%
2023/05/24	0	0.00	1	104.50	104.50	-1	1,433	-0.07%
2023/05/23	0	0.00	3	98.23	98.10	-3	1,354	-0.22%
2023/05/19	1	98.60	0	0.00	98.50	1	1,383	0.07%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/09	2	92.20	0	0.00	93.00	2	1,457	0.14%
2023/05/05	1	96.00	0	0.00	95.80	1	1,514	0.07%
2023/05/04	0	0.00	2	93.90	93.90	-2	1,576	-0.13%
2023/05/02	0	0.00	10	94.80	95.10	-10	1,661	-0.60%
2023/04/27	0	0.00	23	92.60	92.60	-23	1,679	-1.37%
2023/04/12	0	0.00	2	102.75	102.50	-2	1,854	-0.11%
2023/04/11	1	102.50	0	0.00	104.00	1	1,863	0.05%
2023/04/07	0	0.00	1	100.00	101.00	-1	1,865	-0.05%
2023/04/06	0	0.00	4	98.45	98.50	-4	1,855	-0.22%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/29	0	0.00	6	102.50	102.50	-6	1,840	-0.33%
2023/03/28	0	0.00	4	102.25	102.00	-4	1,851	-0.22%
2023/03/15	1	101.50	5	102.30	101.50	-4	1,925	-0.21%
2023/03/13	0	0.00	2	103.50	102.50	-2	1,942	-0.10%
2023/03/10	1	103.50	0	0.00	104.00	1	1,933	0.05%
2023/03/07	0	0.00	2	104.50	104.50	-2	1,941	-0.10%
2023/03/06	0	0.00	1	104.50	104.50	-1	1,944	-0.05%
2023/03/03	1	104.50	2	104.00	104.00	-1	1,942	-0.05%
2023/03/01	2	104.50	1	104.00	106.50	1	1,948	0.05%
2023/02/24	26	108.48	25	109.16	108.50	1	1,929	0.05%
2023/02/23	1	112.00	1	111.00	111.00	0	1,910	0.00%
2023/02/17	0	0.00	1	102.50	103.00	-1	1,881	-0.05%
2023/02/15	1	103.50	1	103.00	102.50	0	1,927	0.00%
2023/02/09	0	0.00	1	104.50	105.00	-1	2,142	-0.05%
2023/02/08	0	0.00	11	104.00	105.50	-11	2,341	-0.47%
2023/02/06	15	103.70	16	105.41	103.50	-1	2,324	-0.04%
2023/02/03	49	107.24	35	107.10	107.50	14	2,294	0.61%
2023/02/02	53	106.66	16	107.06	108.00	37	2,249	1.64%
2023/01/31	0	0.00	2	96.15	96.90	-2	2,146	-0.09%
2023/01/30	0	0.00	3	94.10	94.30	-3	2,128	-0.14%
2023/01/17	1	91.00	1	91.00	91.00	0	2,127	0.00%
2023/01/16	3	91.30	2	91.00	91.00	1	2,168	0.05%
2023/01/13	10	92.10	10	90.90	90.70	0	2,183	0.00%
2023/01/10	13	95.50	13	95.18	95.50	0	2,210	0.00%
2023/01/09	53	94.70	34	94.38	96.00	19	2,207	0.86%
2023/01/06	0	0.00	2	94.15	94.40	-2	2,163	-0.09%
2022/12/26	0	0.00	2	86.00	86.00	-2	2,167	-0.09%
2022/12/16	0	0.00	1	90.10	90.30	-1	2,305	-0.04%
2022/12/15	1	91.50	0	0.00	91.00	1	2,360	0.04%
2022/12/14	0	0.00	1	90.00	90.50	-1	2,429	-0.04%
2022/12/08	0	0.00	1	86.60	88.00	-1	2,745	-0.04%
2022/12/07	2	87.50	2	87.50	87.60	0	2,772	0.00%
2022/12/06	0	0.00	1	91.90	89.10	-1	2,765	-0.04%
2022/12/01	0	0.00	10	92.50	92.70	-10	2,786	-0.36%
2022/11/22	1	86.00	0	0.00	87.00	1	2,870	0.03%
2022/11/21	7	86.86	0	0.00	86.40	7	2,864	0.24%
2022/11/18	0	89.40	0	0.00	88.60	0	2,849	0.00%
2022/11/17	13	89.31	10	89.05	89.40	3	2,836	0.11%
2022/11/16	2	88.85	5	90.00	89.00	-3	2,815	-0.11%
2022/11/15	1	87.20	6	88.78	89.00	-5	2,776	-0.18%
2022/11/11	0	0.00	51	87.26	87.10	-51	2,711	-1.88%
2022/11/09	10	86.38	13	85.55	86.50	-3	2,654	-0.11%
2022/11/08	31	84.66	30	85.98	84.60	1	2,621	0.04%
2022/11/07	81	85.13	86	83.08	86.10	-5	2,577	-0.19%
2022/11/04	5	77.66	3	78.87	79.50	2	2,435	0.08%
2022/10/31	0	0.00	114	81.65	81.20	-114	2,277	-5.00%	大賣/鉅額交易
2022/10/28	1	80.30	1	80.60	79.70	0	2,302	0.00%
2022/10/27	0	0.00	23	82.50	81.70	-23	2,332	-0.99%
2022/10/26	2	79.00	1	79.20	79.30	1	2,303	0.04%
2022/10/25	1	80.30	0	0.00	80.10	1	2,294	0.04%
2022/10/24	0	0.00	48	81.68	80.10	-48	2,282	-2.10%
2022/10/20	0	0.00	30	81.19	81.90	-30	2,242	-1.34%
2022/10/19	2	83.60	1	82.70	82.30	1	2,241	0.04%
2022/10/18	0	0.00	1	82.40	82.60	-1	2,214	-0.05%
2022/10/17	0	0.00	2	80.85	81.90	-2	2,222	-0.09%
2022/10/14	0	0.00	7	80.63	81.10	-7	2,228	-0.31%
2022/10/13	1	76.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	2	77.70	2	77.25	77.30	0	2,222	0.00%
2022/10/07	2	84.85	1	84.20	84.20	1	2,203	0.05%
2022/10/06	2	85.10	2	84.35	85.10	0	2,174	0.00%
2022/10/04	0	0.00	0.1	86.00	84.70	-0.1	2,163	0.00%
2022/09/30	1	83.20	0	0.00	83.20	1	2,172	0.05%
2022/09/29	1	84.50	1	83.00	84.10	0	2,198	0.00%
2022/09/27	2	82.35	1	80.70	82.50	1	2,268	0.04%
2022/09/26	8	81.63	8	83.78	81.00	0	2,281	0.00%
2022/09/23	7.1	87.54	7	87.47	86.80	0.1	2,247	0.00%
2022/09/22	4	87.05	4	87.00	86.90	0	2,209	0.00%
2022/09/21	5	87.14	4	87.40	87.10	1	2,133	0.05%
2022/09/20	20	88.30	20	88.14	88.30	0	2,043	0.00%
2022/09/19	28	88.74	28	88.62	88.60	0	1,961	0.00%
2022/09/14	1	88.10	0	0.00	88.90	1	1,752	0.06%
2022/09/08	0	0.00	3	90.90	90.50	-3	1,742	-0.17%
2022/09/07	0	0.00	30	89.40	88.80	-30	1,728	-1.74%
2022/09/06	1	89.00	0	0.00	90.10	1	1,721	0.06%
2022/09/05	6	90.91	0	0.00	91.20	6	1,700	0.35%
2022/09/02	6	94.02	33	94.24	94.00	-27	1,650	-1.64%
2022/09/01	0	0.00	1	97.40	97.20	-1	1,611	-0.06%
2022/08/31	29	96.96	0	0.00	97.10	29	1,597	1.82%
2022/08/30	42	97.03	0	0.00	97.00	42	1,590	2.64%
2022/08/29	3	97.90	5	98.30	98.00	-2	1,572	-0.13%
2022/08/26	2	101.00	3	101.00	100.00	-1	1,540	-0.06%
2022/08/25	2	100.50	2	101.00	99.90	0	1,537	0.00%
2022/08/22	9	101.67	8	101.88	100.50	1	1,523	0.07%
2022/08/19	8	104.13	8	103.88	104.00	0	1,511	0.00%
2022/08/18	8	102.25	8	102.25	103.00	0	1,509	0.00%
2022/08/17	6	102.67	6	102.67	103.00	0	1,501	0.00%
2022/08/16	7	104.71	6	104.67	103.50	1	1,490	0.07%
2022/08/15	8	103.38	10	103.90	104.50	-2	1,483	-0.13%
2022/08/12	6	102.50	58	102.98	103.00	-52	1,473	-3.53%
2022/08/11	2	98.40	3	99.00	99.20	-1	1,460	-0.07%
2022/08/10	2	98.50	0	0.00	97.80	2	1,452	0.14%
2022/08/08	0	0.00	1	101.50	101.00	-1	1,430	-0.07%
2022/08/04	0	0.00	5	99.50	100.50	-5	1,374	-0.36%
2022/08/03	9	101.89	4	101.63	102.50	5	1,346	0.37%
2022/08/01	2	108.00	3	108.83	109.00	-1	1,363	-0.07%
2022/07/28	2	108.25	0	0.00	107.50	2	1,399	0.14%
2022/07/27	0	0.00	7	109.00	109.00	-7	1,395	-0.50%
2022/07/26	1	109.00	5	110.00	110.00	-4	1,389	-0.29%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/20	2	111.50	0.1	112.00	110.50	2	1,380	0.14%
2022/07/18	5	106.00	1	105.50	106.50	4	1,403	0.29%
2022/07/08	1.1	107.52	0	0.00	107.00	1.1	1,411	0.07%
2022/07/07	0	0.00	41	103.50	106.50	-41	1,396	-2.94%
2022/07/05	0	0.00	350	124.50	124.50	-350	1,307	-26.77%	大賣/鉅額交易
2022/07/01	2	134.50	3.2	135.25	134.00	-1.2	1,252	-0.10%
2022/06/24	0	0.00	0.3	136.00	139.50	-0.3	1,256	-0.02%
2022/06/17	6	140.00	156	140.46	142.00	-150	1,193	-12.56%	大賣/鉅額交易
2022/06/14	0	0.00	140	142.50	143.50	-140	1,182	-11.84%	大賣/鉅額交易
2022/06/13	0	0.00	145	145.12	145.00	-145	1,204	-12.04%	大賣/鉅額交易
2022/06/09	0.2	148.00	0	0.00	148.50	0.2	1,238	0.02%
2022/05/24	1	145.00	0	0.00	142.50	1	1,632	0.06%
2022/05/20	0.3	146.50	0	0.00	145.50	0.3	1,866	0.02%
2022/05/12	2	139.50	2.7	139.00	139.00	-0.7	1,980	-0.04%
2022/05/10	40	138.25	0	0.00	141.00	40	2,006	1.99%
2022/05/09	40	142.75	0	0.00	142.00	40	2,036	1.96%
2022/05/06	3	147.33	87	146.68	146.50	-84	2,058	-4.08%
2022/05/04	1	150.00	0	0.00	151.50	1	2,055	0.05%
2022/04/29	0	0.00	0.3	151.00	151.00	-0.3	2,063	-0.01%
2022/04/27	107	146.22	0	0.00	149.50	107	2,070	5.17%	大買/鉅額交易
2022/04/25	100	152.30	0	0.00	150.50	100	2,041	4.90%
2022/04/22	8	156.50	0	0.00	156.50	8	2,009	0.40%
2022/04/21	20	156.00	2	160.25	156.50	18	1,998	0.90%
2022/04/18	2	159.00	6	158.50	159.00	-4	1,962	-0.20%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/11	3	160.50	100	162.01	161.00	-97	2,130	-4.55%
2022/04/07	0	0.00	50	167.50	166.50	-50	2,117	-2.36%
2022/04/06	4	168.50	100	167.75	168.50	-96	2,112	-4.54%
2022/03/29	3	172.50	0	0.00	171.00	3	2,148	0.14%
2022/03/28	0	0.00	2	171.00	172.00	-2	2,165	-0.09%
2022/03/23	50	170.00	0	0.00	170.50	50	2,310	2.16%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	3	169.00	169.00	-3	2,438	-0.12%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/14	1	165.50	0.1	166.00	167.50	0.9	2,412	0.04%
2022/03/10	171	165.26	0	0.00	166.00	171	2,418	7.07%	大買/鉅額交易
2022/03/09	25	157.50	0	0.00	159.00	25	2,390	1.05%
2022/03/08	22	161.02	50	161.77	157.00	-28	2,371	-1.18%
2022/03/07	44.1	163.88	0	0.00	165.00	44.1	2,311	1.91%
2022/03/03	2	170.00	2	170.00	169.50	0	2,305	0.00%
2022/03/02	20	165.00	0	0.00	169.00	20	2,305	0.87%
2022/03/01	30	165.00	0	0.00	167.00	30	2,333	1.29%
2022/02/25	127	164.91	70	165.50	164.00	57	2,345	2.43%	大買/
2022/02/24	73	165.04	10	165.00	164.50	63	2,325	2.71%
2022/02/23	30	177.85	25	176.48	172.50	5	2,227	0.22%
2022/02/22	3	175.17	0	0.00	175.50	3	2,079	0.14%
2022/02/21	1	177.00	3	176.33	178.00	-2	2,072	-0.10%
2022/02/17	0.1	174.00	0	0.00	173.50	0.1	2,105	0.00%
2022/02/16	0	0.00	141	171.89	174.00	-141	2,181	-6.46%	大賣/鉅額交易
2022/02/15	1	170.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	6	168.42	0	0.00	170.50	6	2,179	0.28%
2022/02/09	32	175.34	8	175.69	175.50	24	2,197	1.09%
2022/02/08	0	0.00	2	172.00	171.00	-2	2,201	-0.09%
2022/02/07	268	168.01	1	165.50	168.50	267	2,226	11.99%	大買/鉅額交易
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/20	5	162.50	0	0.00	163.50	5	2,428	0.21%
2022/01/18	0	0.00	1	165.00	161.50	-1	2,585	-0.04%
2022/01/14	1	158.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	5	159.00	1	159.00	158.50	4	2,971	0.13%
2022/01/12	0	0.00	1	160.00	161.00	-1	2,989	-0.03%
2022/01/07	1	163.00	1	167.00	163.50	0	2,986	0.00%
2022/01/06	0	0.00	3	168.17	168.00	-3	2,974	-0.10%
2022/01/05	2	172.25	4	171.38	170.00	-2	2,974	-0.07%
2022/01/03	2	167.25	0	0.00	167.50	2	2,957	0.07%
2021/12/23	7	169.93	0	0.00	169.00	7	3,069	0.23%
2021/12/20	7	167.64	0	0.00	165.50	7	2,988	0.23%
2021/12/17	1	167.00	2	167.50	166.00	-1	2,994	-0.03%
2021/12/16	0	0.00	8.1	166.68	167.50	-8.1	2,962	-0.27%
2021/12/15	0	0.00	39	159.03	158.50	-39	2,913	-1.34%
2021/12/14	1	156.50	160	154.31	154.50	-159	2,897	-5.49%	大賣/鉅額交易
2021/12/09	3	159.50	6	159.08	160.00	-3	2,879	-0.10%
2021/12/08	1	158.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	3	159.00	2	159.00	158.50	1	2,884	0.03%
2021/12/03	0	0.00	230	161.71	162.00	-230	2,910	-7.90%	大賣/鉅額交易
2021/12/02	0	0.00	1	161.00	161.00	-1	2,919	-0.03%
2021/12/01	1	162.50	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0	0.00	15	164.00	162.00	-15	2,906	-0.52%
2021/11/29	1	165.00	0	0.00	164.50	1	2,936	0.03%
2021/11/24	0	0.00	3	165.50	166.00	-3	2,906	-0.10%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	170.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	100	169.50	0	0.00	168.50	100	2,934	3.41%
2021/11/18	130	168.50	0	0.00	168.50	130	2,901	4.48%	大買/鉅額交易
2021/11/17	160	169.38	50	167.50	168.50	110	2,907	3.78%	大買/鉅額交易
2021/11/16	7	169.50	0	0.00	168.00	7	2,929	0.24%
2021/11/15	2	172.00	5	171.00	170.00	-3	2,923	-0.10%
2021/11/12	25	163.56	0	0.00	163.00	25	2,893	0.86%
2021/11/11	3	162.33	0	0.00	163.50	3	2,924	0.10%
2021/11/08	0	0.00	2	162.00	165.00	-2	3,011	-0.07%
2021/11/05	4	160.75	5	161.00	162.00	-1	3,023	-0.03%
2021/11/04	12	169.75	10	168.50	163.00	2	2,965	0.07%
2021/11/03	1	169.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	16	172.56	15	170.00	167.50	1	3,017	0.03%
2021/11/01	6	168.83	0	0.00	170.00	6	3,036	0.20%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	1	168.50	0	0.00	168.00	1	3,310	0.03%
2021/10/27	1	170.00	21	169.86	170.00	-20	3,318	-0.60%
2021/10/26	20.4	165.96	2	167.00	164.50	18.4	3,263	0.56%
2021/10/25	8	165.25	202	169.85	164.50	-194	3,236	-5.99%	大賣/鉅額交易
2021/10/22	223	164.85	24	163.67	166.00	199	3,055	6.51%	大買/鉅額交易
2021/10/21	0	0.00	1	152.00	151.00	-1	2,955	-0.03%
2021/10/20	2	155.50	0	0.00	156.50	2	2,962	0.07%
2021/10/19	0	0.00	4	152.13	153.00	-4	2,997	-0.13%
2021/10/18	0	0.00	1	149.00	148.00	-1	3,070	-0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	0.2	145.00	0	0.00	146.50	0.2	3,139	0.01%
2021/10/13	3	148.83	0	0.00	146.50	3	3,158	0.09%
2021/10/12	1	155.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	3	157.67	3	156.83	157.00	0	3,138	0.00%
2021/10/07	0	0.00	1	153.50	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	2	149.00	148.00	-2	3,129	-0.06%
2021/10/01	10	146.50	0	0.00	146.50	10	3,143	0.32%
2021/09/30	101	147.49	0	0.00	146.50	101	3,143	3.21%	大買/鉅額交易
2021/09/28	60	151.75	0	0.00	152.00	60	3,145	1.91%
2021/09/22	90	153.00	0	0.00	152.50	90	3,217	2.80%
2021/09/17	0	0.00	1	158.00	158.00	-1	3,216	-0.03%
2021/09/13	1	157.50	1	159.50	157.00	0	3,517	0.00%
2021/09/09	0	0.00	80	154.05	154.00	-80	3,563	-2.24%
2021/09/08	40	152.00	0	0.00	151.00	40	3,574	1.12%
2021/09/07	5	156.50	81	157.14	157.00	-76	3,553	-2.14%
2021/09/03	10	161.00	0	0.00	159.50	10	3,554	0.28%
2021/09/02	1	161.50	53	161.95	161.00	-52	3,588	-1.45%
2021/09/01	1	158.50	1	159.00	160.50	0	3,565	0.00%
2021/08/30	1	157.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	1	156.50	1	156.50	154.50	0	3,589	0.00%
2021/08/25	0	0.00	1	161.00	161.50	-1	3,571	-0.03%
2021/08/23	1	159.00	8	157.19	159.00	-7	3,586	-0.20%
2021/08/20	2	153.00	570	152.10	153.50	-568	3,605	-15.75%	大賣/鉅額交易
2021/08/19	5	154.20	0	0.00	152.50	5	3,567	0.14%
2021/08/18	7	154.57	1	154.50	158.00	6	3,576	0.17%
2021/08/17	150	160.50	150	160.50	154.50	0	3,569	0.00%	大買/大賣/
2021/08/16	0	0.00	280	157.26	160.00	-280	3,552	-7.88%	大賣/鉅額交易
2021/08/13	9	162.28	2	164.00	161.50	7	3,531	0.20%
2021/08/12	25	163.50	1	164.50	162.50	24	3,558	0.67%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	2	170.75	5	173.10	170.00	-3	3,625	-0.08%
2021/08/06	7	167.50	0	0.00	167.00	7	3,637	0.19%
2021/08/05	1	168.00	0	0.00	169.50	1	3,699	0.03%
2021/08/04	10.2	174.03	3	171.83	171.50	7.2	3,700	0.19%
2021/08/03	8	181.38	2	185.00	180.50	6	3,581	0.17%
2021/08/02	262	179.09	1	181.00	179.50	261	3,446	7.57%	大買/鉅額交易
2021/07/30	10	179.30	1	182.50	181.00	9	3,421	0.26%
2021/07/29	104	180.01	254	180.05	180.50	-150	3,457	-4.34%	大買/大賣/鉅額交易
2021/07/28	4	182.75	1	185.00	184.50	3	3,474	0.09%
2021/07/27	1	187.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	191.00	4	188.63	189.50	-3	3,610	-0.08%
2021/07/23	16	188.41	3	190.17	184.50	13	3,704	0.35%
2021/07/22	2	182.00	1	186.50	185.00	1	3,699	0.03%
2021/07/21	4	195.88	4	193.00	193.00	0	3,685	0.00%
2021/07/20	2	197.50	0	0.00	195.50	2	3,787	0.05%
2021/07/19	72	197.52	0	0.00	199.00	72	3,798	1.90%
2021/07/14	1	197.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1.1	204.83	0	0.00	201.00	1.1	3,955	0.03%
2021/07/12	1	204.00	1	202.50	204.00	0	4,021	0.00%
2021/07/08	1	197.00	2	197.25	197.50	-1	4,129	-0.02%
2021/07/06	2	195.75	0	0.00	195.00	2	4,343	0.05%
2021/07/05	1	198.00	1	195.50	198.00	0	4,373	0.00%
2021/07/02	0	0.00	160	189.73	192.50	-160	4,361	-3.67%	大賣/鉅額交易
2021/07/01	0	0.00	1	191.00	190.00	-1	4,420	-0.02%
2021/06/30	46.3	192.99	2	193.75	194.50	44.3	4,441	1.00%
2021/06/29	127	191.28	1	191.00	190.00	126	4,452	2.83%	大買/鉅額交易
2021/06/28	4	193.25	1	194.00	194.00	3	4,480	0.07%
2021/06/25	101	191.00	1	194.50	191.50	100	4,613	2.17%	大買/
2021/06/24	51	193.66	100	192.71	191.00	-49	4,662	-1.05%
2021/06/23	1	193.50	120	194.32	194.50	-119	4,871	-2.44%	大賣/鉅額交易
2021/06/22	8	198.75	0.6	207.00	198.00	7.4	4,794	0.15%
2021/06/21	4	209.75	10	210.50	206.50	-6	4,704	-0.13%
2021/06/18	0	0.00	2	212.50	214.00	-2	4,698	-0.04%
2021/06/15	1	212.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	5	210.00	1	210.00	211.00	4	4,828	0.08%
2021/06/10	1	212.00	0	0.00	209.50	1	4,846	0.02%
2021/06/09	0	0.00	3	211.33	209.50	-3	4,853	-0.06%
2021/06/07	1	205.00	2	208.50	208.50	-1	4,929	-0.02%
2021/06/04	4	203.75	10	204.20	203.00	-6	4,928	-0.12%
2021/06/03	0	0.00	21	207.05	208.50	-21	4,963	-0.42%
2021/06/02	48	205.89	0	0.00	205.50	48	4,986	0.96%
2021/06/01	4	210.88	4	211.88	209.00	0	5,007	0.00%
2021/05/31	2	211.25	3	210.17	211.00	-1	5,014	-0.02%
2021/05/28	3	214.00	166	209.78	209.50	-163	5,044	-3.23%	大賣/鉅額交易
2021/05/27	0	0.00	1	207.00	209.50	-1	5,053	-0.02%
2021/05/26	3	207.00	1	207.50	207.50	2	5,155	0.04%
2021/05/25	19	208.68	104	207.78	205.50	-85	5,423	-1.57%	大賣/
2021/05/24	10	199.50	10	201.50	205.00	0	6,039	0.00%
2021/05/21	1	206.50	2	204.00	201.50	-1	6,081	-0.02%
2021/05/20	110	206.82	21	204.45	202.50	89	6,169	1.44%	大買/
2021/05/19	3	201.67	1	202.00	201.00	2	6,144	0.03%
2021/05/18	17	195.71	13	197.15	197.00	4	6,218	0.06%
2021/05/17	35	193.54	31	190.13	188.00	4	6,211	0.06%
2021/05/14	3	195.50	2	199.25	193.00	1	6,183	0.02%
2021/05/13	101	194.38	56	195.02	195.00	45	6,110	0.74%	大買/
2021/05/12	8	185.19	6	188.58	186.00	2	6,006	0.03%
2021/05/11	2	189.75	6	189.75	186.50	-4	5,934	-0.07%
2021/05/10	75	198.13	1	198.00	196.50	74	5,901	1.25%
2021/05/07	1	202.00	0.5	202.00	202.00	0.5	5,936	0.01%
2021/05/05	0	0.00	76	202.88	199.00	-76	5,986	-1.27%
2021/05/04	1	198.00	8	199.38	205.00	-7	5,989	-0.12%
2021/05/03	3	207.67	134	207.06	205.50	-131	5,982	-2.19%	大賣/鉅額交易
2021/04/29	4	213.25	299	214.60	214.50	-295	5,987	-4.93%	大賣/鉅額交易
2021/04/28	2	212.50	0	0.00	213.00	2	5,924	0.03%
2021/04/27	7	218.79	100	217.50	217.50	-93	6,175	-1.51%
2021/04/26	7	222.00	2.1	224.50	224.50	4.9	6,249	0.08%
2021/04/22	5	214.50	10	211.00	208.50	-5	6,319	-0.08%
2021/04/21	1	212.50	5	211.00	210.00	-4	6,340	-0.06%
2021/04/20	3	210.17	7	210.00	209.00	-4	6,542	-0.06%
2021/04/19	7	202.07	25	200.80	203.50	-18	6,603	-0.27%
2021/04/15	0	0.00	16	206.38	207.00	-16	6,977	-0.23%
2021/04/14	21	202.24	10	199.50	197.50	11	7,372	0.15%
2021/04/13	91	210.75	0.1	203.00	202.00	90.9	7,621	1.19%
2021/04/12	178	200.88	0	0.00	199.00	178	7,551	2.36%	大買/鉅額交易
2021/04/09	0	0.00	11	195.50	195.00	-11	7,614	-0.14%
2021/04/07	0	0.00	3	200.50	202.00	-3	7,642	-0.04%
2021/04/06	0	0.00	28	198.45	199.00	-28	7,581	-0.37%
2021/04/01	113	197.04	2	196.50	198.00	111	7,566	1.47%	大買/鉅額交易
2021/03/31	1	195.50	16	196.00	195.50	-15	7,537	-0.20%
2021/03/30	17	200.35	1.1	198.14	199.00	15.9	7,470	0.21%
2021/03/29	5	194.00	211	194.49	194.00	-206	7,356	-2.80%	大賣/鉅額交易
2021/03/26	7.1	190.62	6	190.25	194.50	1.1	7,306	0.02%
2021/03/25	0	0.00	1	183.00	184.00	-1	7,086	-0.01%
2021/03/23	0	0.00	8	182.50	182.50	-8	7,091	-0.11%
2021/03/22	1	184.00	0	0.00	184.50	1	7,118	0.01%
2021/03/18	1	184.50	5	183.60	183.50	-4	7,358	-0.05%
2021/03/17	3	183.00	0	0.00	180.50	3	7,464	0.04%
2021/03/15	66	179.99	0	0.00	180.00	66	7,523	0.88%
2021/03/12	0	0.00	9	179.06	179.50	-9	7,524	-0.12%
2021/03/11	1	175.00	0	0.00	176.50	1	7,565	0.01%
2021/03/09	2	170.00	0	0.00	172.50	2	7,838	0.03%
2021/03/08	0	0.00	1	173.00	172.00	-1	7,827	-0.01%
2021/03/03	0	0.00	50	169.50	174.00	-50	7,951	-0.63%
2021/03/02	2	174.75	4	173.50	172.00	-2	7,930	-0.03%
2021/02/26	9	172.00	151	172.68	172.00	-142	7,905	-1.80%	大賣/鉅額交易
2021/02/25	14	181.71	0	0.00	177.50	14	7,839	0.18%
2021/02/24	51	183.58	142	182.78	183.50	-91	7,612	-1.20%	大賣/
2021/02/23	22	171.50	0	0.00	173.00	22	6,957	0.32%
2021/02/22	3	172.50	18.5	173.88	174.00	-15.5	6,915	-0.22%
2021/02/19	7	169.00	22	169.48	170.00	-15	6,821	-0.22%
2021/02/18	3	170.67	2	173.50	170.50	1	6,818	0.01%
2021/02/17	0	0.00	110	165.86	166.50	-110	6,722	-1.64%	大賣/鉅額交易
2021/02/05	1	161.00	4	161.50	161.50	-3	6,719	-0.04%
2021/02/03	50	166.50	0	0.00	164.50	50	6,787	0.74%
2021/02/02	1	164.00	1	165.00	166.00	0	6,944	0.00%
2021/02/01	88	160.43	2	159.00	161.50	86	6,926	1.24%
2021/01/29	0	0.00	7	167.36	159.50	-7	6,913	-0.10%
2021/01/27	2	170.75	3	166.33	166.50	-1	6,856	-0.01%
2021/01/26	5	169.00	0	0.00	170.00	5	6,783	0.07%
2021/01/25	68	171.76	14	171.61	172.50	54	6,777	0.80%
2021/01/22	0	0.00	3	173.50	174.00	-3	6,707	-0.04%
2021/01/21	2	171.00	4	169.25	168.50	-2	6,635	-0.03%
2021/01/20	5	172.80	33	173.48	168.00	-28	6,627	-0.42%
2021/01/19	158	166.89	30.2	167.16	171.00	127.8	6,403	2.00%	大買/鉅額交易
2021/01/18	3	161.00	2.1	161.95	165.00	0.9	6,291	0.01%
2021/01/15	52	166.98	1	165.50	163.00	51	6,222	0.82%
2021/01/14	3	169.17	0	0.00	170.50	3	6,183	0.05%
2021/01/13	196	169.92	0	0.00	167.50	196	6,211	3.16%	大買/鉅額交易
2021/01/12	0	0.00	101.7	163.49	165.50	-101.7	6,010	-1.69%	大賣/鉅額交易
2021/01/11	4	162.75	31.6	162.81	164.50	-27.6	5,880	-0.47%
2021/01/08	47.1	165.36	31	162.98	163.00	16.1	5,783	0.28%
2021/01/07	32	156.22	17	156.53	160.00	15	5,462	0.27%
2021/01/06	409	144.86	17	146.68	149.00	392	5,026	7.80%	大買/鉅額交易
2021/01/05	1	140.50	2	142.25	143.00	-1	4,737	-0.02%
2021/01/04	184	138.25	2	139.25	140.00	182	4,737	3.84%	大買/鉅額交易
2020/12/30	4	132.50	0.1	133.00	132.50	3.9	4,622	0.08%
2020/12/25	1	134.00	2	133.75	133.50	-1	4,716	-0.02%
2020/12/24	100	134.00	1	134.00	132.50	99	4,773	2.07%
2020/12/23	5	133.00	0	0.00	132.00	5	4,811	0.10%
2020/12/22	1	135.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	101	135.45	0.1	135.50	135.50	101	4,914	2.05%	大買/
2020/12/18	1	138.50	0	137.00	137.50	1	4,939	0.02%
2020/12/17	0	138.50	0	0.00	137.50	0	4,968	0.00%
2020/12/15	51	138.50	0	0.00	138.00	51	5,006	1.02%
2020/12/14	6	144.50	3	145.50	141.50	3	5,085	0.06%
2020/12/11	112	139.98	8	141.44	141.50	104	5,328	1.95%	大買/鉅額交易
2020/12/10	1	138.50	0	0.00	137.50	1	5,215	0.02%
2020/12/09	0	0.00	5	138.90	139.00	-5	5,233	-0.10%
2020/12/08	226	136.93	1	136.50	136.00	225	5,238	4.30%	大買/鉅額交易
2020/12/07	3	135.33	0	0.00	135.00	3	5,301	0.06%
2020/12/04	3	140.17	17	140.94	139.00	-14	5,255	-0.27%
2020/12/03	11	134.82	0	0.00	134.50	11	5,080	0.22%
2020/12/02	1	133.00	1	133.50	133.50	0	5,242	0.00%
2020/12/01	34	131.00	3	131.00	132.00	31	5,375	0.58%
2020/11/30	4	134.00	0	0.00	132.00	4	5,608	0.07%
2020/11/27	2	137.00	1	136.50	136.50	1	5,906	0.02%
2020/11/25	2	131.75	0	0.00	132.00	2	6,112	0.03%
2020/11/24	0.1	133.00	0	0.00	132.00	0.1	6,141	0.00%
2020/11/23	131	133.04	11	134.41	134.50	120	6,159	1.95%	大買/鉅額交易
2020/11/20	2	132.00	0	0.00	131.00	2	6,156	0.03%
2020/11/17	8	133.50	2	133.00	132.00	6	6,406	0.09%
2020/11/16	0.5	134.50	0.1	134.00	133.50	0.3	6,513	0.00%
2020/11/13	14.1	131.50	2	131.00	132.50	12.1	6,550	0.18%
2020/11/10	2	131.75	5	131.40	131.00	-3	6,636	-0.05%
2020/11/05	4	138.00	0	0.00	138.00	4	6,795	0.06%
2020/11/04	3	138.00	0	0.00	138.00	3	6,921	0.04%
2020/11/03	1	135.00	0	0.00	135.00	1	6,991	0.01%
2020/11/02	0	0.00	52	131.96	131.00	-52	7,080	-0.73%
2020/10/30	0	0.00	1	135.00	135.00	-1	7,174	-0.01%
2020/10/29	1	137.00	1	137.00	137.00	0	7,256	0.00%
2020/10/28	1	137.00	1	137.50	139.50	0	7,437	0.00%
2020/10/27	4	136.88	1	136.00	136.00	3	7,602	0.04%
2020/10/26	6	138.33	1	139.50	136.50	5	7,930	0.06%
2020/10/22	2	135.00	2	137.50	139.50	0	8,538	0.00%
2020/10/21	30	138.67	0	0.00	138.00	30	8,662	0.35%
2020/10/19	3	142.00	0	0.00	143.00	3	9,018	0.03%
2020/10/16	5	141.00	0	0.00	141.00	5	9,100	0.05%
2020/10/15	1	144.50	1	143.00	143.00	0	9,173	0.00%
2020/10/14	26	146.08	1	146.00	146.00	25	9,175	0.27%
2020/10/13	3	147.00	8	147.00	147.00	-5	9,224	-0.05%
2020/10/12	3	150.00	3	148.17	150.00	0	9,258	0.00%
2020/10/08	1	146.50	6	146.42	146.00	-5	9,421	-0.05%
2020/10/07	1	145.00	1	147.50	147.50	0	9,491	0.00%
2020/10/06	2	147.25	2	148.50	147.50	0	9,542	0.00%
2020/10/05	1	143.00	1	144.00	145.00	0	9,756	0.00%
2020/09/30	1	142.50	1	145.50	145.50	0	10,382	0.00%
2020/09/29	2	143.25	273	142.07	144.50	-271	10,703	-2.53%	大賣/鉅額交易
2020/09/28	2	145.50	7	144.93	145.50	-5	10,797	-0.05%
2020/09/25	2	145.75	44	144.76	144.50	-42	10,893	-0.39%
2020/09/24	3	148.83	4	150.50	149.00	-1	11,049	-0.01%
2020/09/23	6	152.42	1	151.00	151.00	5	11,184	0.04%
2020/09/21	262	154.58	6	155.67	153.50	256	11,315	2.26%	大買/鉅額交易
2020/09/18	2	155.50	3	156.83	157.00	-1	11,399	-0.01%
2020/09/17	38	157.58	7	156.36	157.50	31	11,482	0.27%
2020/09/16	18	158.83	9	157.67	154.00	9	11,603	0.08%
2020/09/15	8	153.69	3	153.83	153.50	5	11,274	0.04%
2020/09/14	40	152.50	8	151.13	153.00	32	11,439	0.28%
2020/09/11	22	151.45	17	149.94	149.00	5	11,512	0.04%
2020/09/10	1	154.00	13	152.81	153.50	-12	11,474	-0.10%
2020/09/09	10	151.00	0	0.00	151.50	10	11,458	0.09%
2020/09/08	3	151.17	3	152.33	150.00	0	11,669	0.00%
2020/09/07	6	150.58	8	154.25	149.50	-2	11,794	-0.02%
2020/09/04	6	150.08	2	154.00	155.00	4	11,818	0.03%
2020/09/03	43	158.33	5	157.10	152.00	38	12,000	0.32%
2020/09/02	6	156.75	36	155.31	157.00	-30	11,964	-0.25%
2020/09/01	4	150.13	8	146.56	150.00	-4	11,882	-0.03%
2020/08/31	0	0.00	1	142.50	142.00	-1	11,788	-0.01%
2020/08/28	2	140.50	0	0.00	143.00	2	11,860	0.02%
2020/08/26	1	139.00	1	140.50	138.50	0	12,370	0.00%
2020/08/25	2	142.00	2	142.75	142.00	0	12,709	0.00%
2020/08/24	0	0.00	3	144.67	143.50	-3	12,882	-0.02%
2020/08/21	27	139.35	1	140.00	139.00	26	12,890	0.20%
2020/08/18	1	139.00	9	138.94	138.50	-8	12,811	-0.06%
2020/08/17	1	142.50	2	141.75	143.00	-1	12,798	-0.01%
2020/08/14	11	140.27	7	138.07	141.50	4	12,775	0.03%
2020/08/13	5	139.10	5	138.30	138.50	0	12,705	0.00%
2020/08/12	8	137.88	27	137.19	137.00	-19	12,615	-0.15%
2020/08/11	21	140.83	747	138.81	141.00	-726	12,533	-5.79%	大賣/鉅額交易
2020/08/10	5	145.70	3	143.00	143.00	2	12,544	0.02%
2020/08/07	9	148.83	4	148.50	148.50	5	12,469	0.04%
2020/08/06	2	151.25	11	149.41	149.50	-9	12,440	-0.07%
2020/08/05	6	152.92	23	154.61	152.00	-17	12,435	-0.14%
2020/08/04	17	151.41	2	151.50	151.50	15	12,359	0.12%
2020/08/03	17	150.50	25	152.30	150.00	-8	12,403	-0.06%
2020/07/31	169.2	153.91	24	152.25	157.00	145.2	12,287	1.18%	大買/鉅額交易
2020/07/30	281	153.30	21	154.21	150.50	260	12,138	2.14%	大買/鉅額交易
2020/07/29	83	147.95	34	154.21	148.00	49	11,820	0.41%
2020/07/28	138	149.26	32	151.63	151.00	106	11,558	0.92%	大買/鉅額交易
2020/07/27	57	146.92	12	150.04	152.00	45	11,453	0.39%
2020/07/24	170	146.90	23	146.57	145.00	147	11,507	1.28%	大買/鉅額交易
2020/07/23	440	148.98	15	148.40	151.00	425	11,458	3.71%	大買/鉅額交易
2020/07/22	25	145.00	30	141.37	145.00	-5	11,312	-0.04%
2020/07/21	26	140.50	25	139.80	140.50	1	11,318	0.01%
2020/07/20	27	136.93	28	140.13	137.00	-1	11,519	-0.01%
2020/07/17	27	139.33	33	138.50	139.50	-6	11,523	-0.05%
2020/07/16	21	138.48	20	141.08	138.50	1	11,547	0.01%
2020/07/15	33	144.44	103	145.83	140.50	-70	11,551	-0.61%	大賣/
2020/07/14	46	139.93	27	139.17	141.50	19	11,418	0.17%
2020/07/13	83	141.02	21	143.17	141.00	62	11,423	0.54%
2020/07/10	12	138.08	11	139.36	141.00	1	11,435	0.01%
2020/07/09	10	145.05	8	148.56	140.50	2	11,208	0.02%
2020/07/08	2	144.00	152	142.78	144.00	-150	10,579	-1.42%	大賣/鉅額交易
2020/07/07	3	132.00	3	134.83	131.00	0	10,255	0.00%
2020/07/06	1	131.50	1	132.50	133.50	0	10,171	0.00%
2020/07/03	7.1	130.70	8	131.88	131.00	-0.9	10,099	-0.01%
2020/07/02	10	125.00	14	123.93	127.50	-4	10,028	-0.04%
2020/07/01	3	124.50	1	124.50	124.50	2	9,900	0.02%
2020/06/30	2	122.00	3	122.00	120.50	-1	9,827	-0.01%
2020/06/24	22	121.50	22	122.09	121.50	0	9,780	0.00%
2020/06/23	3	121.67	18	121.78	123.00	-15	9,824	-0.15%
2020/06/19	23	124.28	26	125.12	126.50	-3	9,681	-0.03%
2020/06/18	4	120.63	17.1	121.56	122.00	-13.1	9,541	-0.14%
2020/06/17	0	0.00	1	118.00	119.00	-1	9,424	-0.01%
2020/06/16	2	118.75	1	120.00	117.50	1	9,442	0.01%
2020/06/15	10	120.70	1,161	121.66	116.50	-1,151	9,481	-12.14%	大賣/鉅額交易
2020/06/12	30	124.35	59	124.39	126.50	-29	9,293	-0.31%
2020/06/11	41	129.90	3	128.67	125.50	38	9,139	0.42%
2020/06/10	3	131.50	103.7	129.91	129.50	-100.7	8,962	-1.12%	大賣/
2020/06/09	592	120.01	104	119.61	123.00	488	8,720	5.60%	大買/大賣/鉅額交易
2020/06/08	522	118.34	50.7	120.36	118.00	471.3	8,573	5.50%	大買/鉅額交易
2020/06/05	14	114.82	19	114.97	115.00	-5	8,360	-0.06%
2020/06/04	0	0.00	16	112.75	113.50	-16	8,240	-0.19%
2020/06/03	3	113.00	240	112.39	113.50	-237	8,150	-2.91%	大賣/鉅額交易
2020/06/02	30	111.48	117.2	111.38	111.00	-87.2	8,017	-1.09%	大賣/
2020/06/01	64	105.62	20.4	109.80	110.00	43.6	7,649	0.57%
2020/05/29	22	98.99	3	99.57	100.00	19	7,261	0.26%
2020/05/28	361	98.38	0	0.00	97.90	361	7,055	5.12%	大買/鉅額交易
2020/05/27	0	0.00	8	96.58	96.50	-8	6,936	-0.12%
2020/05/26	82	94.93	0	0.00	94.80	82	6,908	1.19%
2020/05/21	295	93.96	1	94.10	93.70	294	6,779	4.34%	大買/鉅額交易
2020/05/20	250	93.43	1	93.60	93.60	249	6,768	3.68%	大買/鉅額交易
2020/05/19	0	0.00	3	93.50	92.90	-3	6,754	-0.04%
2020/05/18	0	0.00	1	91.80	91.70	-1	6,742	-0.01%
2020/05/15	24	92.32	0	0.00	91.50	24	6,740	0.36%
2020/05/14	13	95.11	1	94.20	94.20	12	6,633	0.18%
2020/05/13	15	96.13	0	0.00	96.60	15	6,606	0.23%
2020/05/12	10	97.10	90	96.52	96.90	-80	6,624	-1.21%
2020/05/11	1	97.90	27	99.33	98.00	-26	6,685	-0.39%
2020/05/08	1	98.80	7.5	99.71	98.80	-6.5	6,667	-0.10%
2020/05/07	0	0.00	198	98.32	98.40	-198	6,544	-3.03%	大賣/鉅額交易
2020/05/06	1.3	96.76	6	96.50	96.30	-4.7	6,540	-0.07%
2020/05/05	1	98.20	112	98.13	96.60	-111	6,588	-1.68%	大賣/鉅額交易
2020/05/04	0	0.00	37	95.55	97.20	-37	6,550	-0.56%
2020/04/30	20	95.65	1	94.80	96.50	19	6,530	0.29%
2020/04/29	11	93.79	10	94.10	94.40	1	6,401	0.02%
2020/04/28	4	96.50	3	95.13	96.50	1	6,194	0.02%
2020/04/27	2	94.05	0	0.00	94.50	2	6,172	0.03%
2020/04/24	2	96.10	217	96.23	95.50	-215	6,023	-3.57%	大賣/鉅額交易
2020/04/23	57	97.03	702	97.29	96.00	-645	6,001	-10.75%	大賣/鉅額交易
2020/04/21	7	93.53	7	92.00	92.00	0	6,037	0.00%
2020/04/20	0	0.00	150	93.07	93.20	-150	6,016	-2.49%	大賣/鉅額交易
2020/04/17	0	0.00	553	92.77	92.70	-553	5,938	-9.31%	大賣/鉅額交易
2020/04/16	0	0.00	1	92.80	93.00	-1	5,803	-0.02%
2020/04/14	0	0.00	6	90.18	90.60	-6	5,639	-0.11%
2020/04/10	0	0.00	10	88.47	89.00	-10	5,574	-0.18%
2020/04/09	0	0.00	9	89.37	88.50	-9	5,569	-0.16%
2020/04/08	3	89.70	200	89.82	89.70	-197	5,500	-3.58%	大賣/鉅額交易
2020/04/07	10	89.00	11	90.10	90.20	-1	5,421	-0.02%
2020/04/06	1	85.60	0	0.00	86.80	1	5,318	0.02%
2020/04/01	65	83.79	13	83.58	85.00	52	5,321	0.98%
2020/03/31	1	84.10	1	83.30	83.90	0	5,211	0.00%
2020/03/30	1	82.80	0	0.00	83.00	1	5,114	0.02%
2020/03/27	475	83.96	31	84.72	82.40	444	5,064	8.77%	大買/鉅額交易
2020/03/26	186	80.12	9	79.24	81.80	177	4,866	3.64%	大買/鉅額交易
2020/03/25	190	78.13	19	78.32	77.10	171	4,729	3.62%	大買/鉅額交易
2020/03/24	2	74.30	1	74.10	73.50	1	4,599	0.02%
2020/03/23	4	72.90	4	71.50	71.70	0	4,546	0.00%
2020/03/20	0	0.00	15	75.49	75.20	-15	4,556	-0.33%
2020/03/19	0	0.00	6	70.70	70.00	-6	4,502	-0.13%
2020/03/18	4	76.00	3	73.70	73.70	1	4,373	0.02%
2020/03/17	1	74.00	1	74.40	73.70	0	4,295	0.00%
2020/03/13	215	74.53	0	0.00	77.10	215	4,166	5.16%	大買/鉅額交易
2020/03/12	7	82.39	7	80.50	80.50	0	4,054	0.00%
2020/03/11	5	86.00	4	87.30	84.30	1	3,972	0.03%
2020/03/09	33	87.34	0	0.00	86.50	33	3,834	0.86%
2020/03/06	6	88.57	1	88.10	87.80	5	3,793	0.13%
2020/03/05	373	88.38	0	0.00	87.80	373	3,751	9.94%	大買/鉅額交易
2020/03/04	50	86.34	5	86.00	86.60	45	3,713	1.21%
2020/02/27	69	85.41	17	85.76	84.00	52	3,658	1.42%
2020/02/26	8	86.88	1	87.10	86.80	7	3,606	0.19%
2020/02/24	49	87.09	1	87.20	87.00	48	3,612	1.33%
2020/02/21	1	88.40	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	2	89.40	88.50	-2	3,653	-0.05%
2020/02/18	1	88.10	18	87.89	88.00	-17	3,745	-0.45%
2020/02/17	3	88.27	0	0.00	88.10	3	3,749	0.08%
2020/02/14	52	88.53	0	0.00	88.80	52	3,744	1.39%
2020/02/13	15	88.89	11	89.55	87.90	4	3,771	0.11%
2020/02/12	23	88.77	25	89.88	89.60	-2	3,717	-0.05%
2020/02/11	101	85.88	0	0.00	86.80	101	3,578	2.82%	大買/鉅額交易
2020/02/10	7	83.49	8	84.21	84.70	-1	3,586	-0.03%
2020/02/07	57	86.86	18	86.99	85.40	39	3,602	1.08%
2020/02/06	215	86.06	1	86.50	86.10	214	3,534	6.05%	大買/鉅額交易
2020/02/05	2	82.35	1	82.00	82.10	1	3,468	0.03%
2020/02/04	1	82.70	4	82.73	82.50	-3	3,463	-0.09%
2020/02/03	60	80.97	0	0.00	82.00	60	3,500	1.71%
2020/01/31	1	85.80	1	88.40	86.30	0	3,627	0.00%
2020/01/30	220	89.57	0	0.00	86.90	220	3,651	6.03%	大買/鉅額交易
2020/01/20	1	97.50	1	96.50	96.40	0	3,594	0.00%
2020/01/17	1	96.20	0	0.00	96.70	1	3,721	0.03%
2020/01/16	5	96.70	0	0.00	95.70	5	3,689	0.14%
2020/01/15	7	94.83	3	95.20	95.50	4	3,598	0.11%
2020/01/14	0	0.00	3	92.73	93.20	-3	3,354	-0.09%
2020/01/09	22	91.25	0	0.00	91.00	22	3,471	0.63%
2020/01/07	240	90.05	0	0.00	89.10	240	3,580	6.70%	大買/鉅額交易
2020/01/02	0	0.00	275	91.28	91.40	-275	3,797	-7.24%	大賣/鉅額交易
2019/12/31	0	0.00	1	91.00	91.20	-1	4,047	-0.02%
2019/12/27	0	0.00	1	92.40	93.00	-1	4,720	-0.02%
2019/12/25	5	91.00	0	0.00	91.00	5	4,952	0.10%
2019/12/23	5	89.80	0	0.00	89.80	5	5,095	0.10%
2019/12/18	0	0.00	5	91.62	91.90	-5	5,385	-0.09%
2019/12/17	0	0.00	5	91.00	90.80	-5	5,398	-0.09%
2019/12/16	0	0.00	1	90.00	90.50	-1	5,422	-0.02%
2019/12/10	5	89.50	0	0.00	89.30	5	5,534	0.09%
2019/12/03	1	88.60	0	0.00	88.20	1	6,143	0.02%
2019/12/02	4	87.65	0	0.00	87.60	4	6,201	0.06%
2019/11/29	1	89.30	0	0.00	89.40	1	6,231	0.02%
2019/11/26	5	90.80	0	0.00	91.20	5	6,482	0.08%
2019/11/19	2	90.25	104	90.25	90.00	-102	7,662	-1.33%	大賣/鉅額交易
2019/11/18	1	92.70	0	0.00	91.80	1	7,750	0.01%
2019/11/15	2	92.10	4	92.85	92.20	-2	7,847	-0.03%
2019/11/14	1	90.80	122	90.56	90.40	-121	7,870	-1.54%	大賣/鉅額交易
2019/11/13	0	0.00	70	92.02	91.90	-70	7,891	-0.89%
2019/11/11	1	87.80	3	87.90	87.90	-2	7,887	-0.03%
2019/11/08	2	90.80	52	90.87	89.80	-50	7,865	-0.64%
2019/11/07	2	90.60	151	91.06	90.70	-149	7,878	-1.89%	大賣/鉅額交易
2019/11/06	0	0.00	2	92.20	92.10	-2	7,904	-0.03%
2019/11/05	5	93.40	56	93.09	93.30	-51	7,913	-0.64%
2019/11/01	0	0.00	4	93.43	93.40	-4	7,868	-0.05%
2019/10/31	1	94.30	56	94.27	94.30	-55	7,887	-0.70%
2019/10/30	19	92.82	51	92.76	93.80	-32	7,868	-0.41%
2019/10/29	12	92.93	51	92.23	91.60	-39	7,731	-0.50%
2019/10/28	0	0.00	102	91.82	92.10	-102	7,692	-1.33%	大賣/鉅額交易
2019/10/25	4	92.55	5	91.90	90.60	-1	7,637	-0.01%
2019/10/24	4	91.20	0	0.00	91.00	4	7,483	0.05%
2019/10/23	11	90.10	0	0.00	91.10	11	7,444	0.15%
2019/10/21	5	89.24	1	89.50	89.10	4	7,419	0.05%
2019/10/18	3	90.27	0	0.00	90.60	3	7,387	0.04%
2019/10/17	1	89.70	0	0.00	89.90	1	7,345	0.01%
2019/10/16	0	0.00	1	88.60	88.80	-1	7,263	-0.01%
2019/10/15	7	88.71	7.8	89.83	90.00	-0.8	7,184	-0.01%
2019/10/14	5	89.10	1	90.10	88.50	4	7,117	0.06%
2019/10/09	2	90.10	3	89.10	89.10	-1	7,032	-0.01%
2019/10/08	0	0.00	7	90.19	90.60	-7	6,992	-0.10%
2019/10/07	54	92.44	69	90.92	89.60	-15	6,883	-0.22%
2019/10/04	63	89.90	63	89.59	90.10	0	6,638	0.00%
2019/10/03	7	85.66	1	85.70	85.40	6	6,064	0.10%
2019/10/02	161	87.15	2	86.85	87.40	159	5,886	2.70%	大買/鉅額交易
2019/10/01	3	86.77	5	87.26	87.60	-2	5,886	-0.03%
2019/09/27	0	0.00	6	85.38	85.70	-6	5,685	-0.11%
2019/09/26	13	86.05	0	0.00	85.10	13	5,636	0.23%
2019/09/25	1	84.60	9	84.20	85.80	-8	5,697	-0.14%
2019/09/24	7	85.49	14	85.70	85.50	-7	5,687	-0.12%
2019/09/23	0	0.00	6	83.63	84.30	-6	5,556	-0.11%
2019/09/20	59	81.93	1	82.40	82.00	58	5,465	1.06%
2019/09/19	3	81.90	3	82.00	82.10	0	5,430	0.00%
2019/09/18	2	80.95	2	80.85	81.00	0	5,418	0.00%
2019/09/17	2	81.20	17	80.60	80.10	-15	5,472	-0.27%
2019/09/16	8	80.99	17	80.59	80.50	-9	5,644	-0.16%
2019/09/12	1	82.00	1	82.40	81.80	0	5,662	0.00%
2019/09/11	19	81.86	0	0.00	81.60	19	5,675	0.33%
2019/09/10	4	81.68	13	82.02	81.50	-9	5,652	-0.16%
2019/09/09	1	85.80	10	85.30	84.10	-9	5,530	-0.16%
2019/09/06	12	84.98	9	85.50	84.90	3	5,481	0.05%
2019/09/05	17	86.05	133	88.44	84.90	-116	5,427	-2.14%	大賣/鉅額交易
2019/09/04	17	86.28	0	0.00	86.60	17	5,176	0.33%
2019/09/03	84	86.10	4	86.18	85.10	80	5,177	1.55%
2019/09/02	6	85.30	1	84.70	86.20	5	5,150	0.10%
2019/08/30	108	86.47	12	86.15	85.20	96	5,098	1.88%	大買/
2019/08/29	14	83.85	0	0.00	83.70	14	4,922	0.28%
2019/08/28	4	85.20	5	84.60	84.50	-1	4,916	-0.02%
2019/08/27	428.3	86.18	4	86.83	86.00	424.3	4,828	8.79%	大買/鉅額交易
2019/08/26	58	84.92	249	85.00	84.00	-191	4,690	-4.07%	大賣/鉅額交易
2019/08/23	61	89.05	67	89.56	88.40	-6	4,564	-0.13%
2019/08/22	53	86.84	175	85.79	87.70	-122	4,298	-2.84%	大賣/鉅額交易
2019/08/21	10	81.10	57	81.92	81.90	-47	3,850	-1.22%
2019/08/20	304	80.51	48	81.07	79.10	256	3,689	6.94%	大買/鉅額交易
2019/08/19	225	79.66	15	79.61	79.90	210	3,584	5.86%	大買/鉅額交易
2019/08/16	5	77.58	0	0.00	78.10	5	3,461	0.14%
2019/08/15	42	75.57	2	75.75	76.30	40	3,426	1.17%
2019/08/14	398	76.88	6	77.15	77.10	392	3,417	11.47%	大買/鉅額交易
2019/08/13	3	74.87	0	0.00	74.50	3	3,385	0.09%
2019/08/12	14	75.16	2	75.15	75.00	12	3,429	0.35%
2019/08/08	6.2	79.02	0.1	79.50	79.50	6.1	3,402	0.18%
2019/08/07	1	79.40	0	0.00	78.50	1	3,348	0.03%
2019/08/06	3	77.53	1	78.20	78.10	2	3,352	0.06%
2019/08/05	5	79.00	0	0.00	78.40	5	3,354	0.15%
2019/08/02	5	80.10	2	80.00	79.50	3	3,406	0.09%
2019/08/01	0	0.00	3	82.17	81.70	-3	3,531	-0.08%
2019/07/31	7	80.04	29	78.94	80.10	-22	3,574	-0.62%
2019/07/30	5	78.10	0	0.00	77.70	5	3,536	0.14%
2019/07/26	2	80.80	1	80.80	81.00	1	3,471	0.03%
2019/07/25	0	0.00	5	80.80	81.10	-5	3,478	-0.14%
2019/07/23	0	0.00	3	79.90	79.90	-3	3,471	-0.09%
2019/07/22	5	78.80	1	79.00	78.80	4	3,446	0.12%
2019/07/19	2	77.80	0	0.00	77.80	2	3,479	0.06%
2019/07/18	1	78.30	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	5	78.30	78.70	-5	3,483	-0.14%
2019/07/16	1	78.60	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	78.20	1	77.60	78.60	0	3,490	0.00%
2019/07/12	4	77.83	0	0.00	77.50	4	3,494	0.11%
2019/07/11	2	77.30	0	0.00	77.30	2	3,508	0.06%
2019/07/10	3	76.97	0	0.00	77.00	3	3,485	0.09%
2019/07/09	0	0.00	10	75.90	76.30	-10	3,477	-0.29%
2019/07/08	1	76.60	267	76.87	76.60	-266	3,476	-7.65%	大賣/鉅額交易
2019/07/05	1	78.20	119	78.03	77.80	-118	3,496	-3.37%	大賣/鉅額交易
2019/07/04	2	76.80	122	76.77	77.10	-120	3,468	-3.46%	大賣/鉅額交易
2019/07/03	1	77.50	0	0.00	76.80	1	3,473	0.03%
2019/07/02	4	76.90	125	77.11	77.10	-121	3,511	-3.45%	大賣/鉅額交易
2019/07/01	0	0.00	2	74.55	75.30	-2	3,431	-0.06%
2019/06/28	1	73.40	0	0.00	72.80	1	3,462	0.03%
2019/06/25	24	73.48	0	0.00	73.00	24	3,526	0.68%
2019/06/24	0	0.00	6.4	72.02	73.10	-6.4	3,493	-0.18%
2019/06/21	43	74.53	31	72.31	70.60	12	3,414	0.35%
2019/06/20	0	0.00	1	74.40	74.40	-1	3,200	-0.03%
2019/06/19	9	72.03	29	71.50	71.70	-20	3,147	-0.64%
2019/06/18	1	71.10	0	0.00	70.90	1	3,119	0.03%
2019/06/17	0	0.00	0.3	72.30	71.80	-0.3	3,130	-0.01%
2019/06/13	15	74.07	1	74.00	73.50	14	3,172	0.44%
2019/06/12	3	74.90	1	75.20	75.00	2	3,160	0.06%
2019/06/11	24	74.33	2	74.30	73.80	22	3,129	0.70%
2019/06/10	0	0.00	2	74.00	74.80	-2	3,091	-0.06%
2019/06/05	2	73.30	7	73.64	73.30	-5	3,077	-0.16%
2019/06/03	0	0.00	1	71.50	73.90	-1	3,105	-0.03%
2019/05/31	6	73.00	3	71.63	72.70	3	3,091	0.10%
2019/05/30	2	70.60	0	0.00	71.50	2	3,051	0.07%
2019/05/29	1	68.40	2	69.45	69.20	-1	3,052	-0.03%
2019/05/28	1	70.60	0	0.00	69.00	1	3,136	0.03%
2019/05/24	0	0.00	2	70.85	70.30	-2	3,246	-0.06%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	6	71.15	0	0.00	70.30	6	3,337	0.18%
2019/05/17	1	70.10	0	0.00	68.20	1	3,335	0.03%
2019/05/13	0	0.00	0.8	72.70	72.70	-0.8	3,365	-0.02%
2019/05/10	1	73.80	0	0.00	73.10	1	3,458	0.03%
2019/05/09	2	73.95	21	74.42	72.50	-19	3,446	-0.55%
2019/05/08	5	80.60	5	80.80	80.00	0	3,298	0.00%
2019/05/06	100	83.46	0	0.00	83.00	100	3,320	3.01%
2019/04/30	2	83.15	6	83.20	83.60	-4	3,416	-0.12%
2019/04/26	1	84.90	0	0.00	85.10	1	3,680	0.03%
2019/04/25	0	0.00	65	86.02	85.10	-65	3,700	-1.76%
2019/04/23	0	0.00	22	86.40	87.00	-22	3,698	-0.59%
2019/04/22	7	87.33	0	0.00	87.20	7	3,683	0.19%
2019/04/18	12	89.19	1	90.50	88.80	11	3,732	0.29%
2019/04/17	16	90.56	0	0.00	90.00	16	3,745	0.43%
2019/04/16	1	92.10	1	92.40	92.00	0	3,757	0.00%
2019/04/15	2	92.25	3	93.07	92.10	-1	3,772	-0.03%
2019/04/12	2	93.10	2	95.40	92.60	0	3,793	0.00%
2019/04/09	201	91.97	0	0.00	92.30	201	3,749	5.36%	大買/鉅額交易
2019/04/08	0	0.00	35	93.03	91.60	-35	3,740	-0.94%
2019/04/03	0	0.00	35	95.50	95.00	-35	3,688	-0.95%
2019/04/02	4	94.50	6	94.70	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	5.4	90.79	92.40	-5.4	3,616	-0.15%
2019/03/27	0	0.00	1	90.00	89.10	-1	3,686	-0.03%
2019/03/21	3	89.87	0	0.00	90.20	3	3,958	0.08%
2019/03/20	1	90.50	1	90.50	90.60	0	4,013	0.00%
2019/03/19	0	0.00	1	87.40	90.20	-1	4,030	-0.02%
2019/03/18	2	86.50	10	87.00	86.60	-8	4,010	-0.20%
2019/03/15	21	88.09	10	87.10	87.10	11	4,034	0.27%
2019/03/14	0	0.00	11	87.52	87.40	-11	4,053	-0.27%
2019/03/13	0	0.00	2	87.80	88.00	-2	4,106	-0.05%
2019/03/12	2	86.60	11	87.46	86.30	-9	4,145	-0.22%
2019/03/11	1	86.40	0	0.00	87.00	1	4,296	0.02%
2019/03/08	10	85.10	0	0.00	84.80	10	4,352	0.23%
2019/03/07	0	0.00	12	85.80	85.60	-12	4,396	-0.27%
2019/03/06	1	89.60	0	0.00	89.50	1	4,390	0.02%
2019/03/04	6	90.00	18	90.38	89.70	-12	4,508	-0.27%
2019/02/27	1	86.40	141	88.06	89.40	-140	4,636	-3.02%	大賣/鉅額交易
2019/02/26	106	88.87	2	90.20	86.20	104	4,519	2.30%	大買/鉅額交易
2019/02/25	33	88.85	0	0.00	87.90	33	4,411	0.75%
2019/02/21	24	87.09	0	0.00	86.80	24	4,351	0.55%
2019/02/20	3	91.07	1	91.10	89.60	2	4,263	0.05%
2019/02/19	30	90.60	0	0.00	90.40	30	4,243	0.71%
2019/02/15	0	0.00	10	90.50	90.50	-10	4,227	-0.24%
2019/02/14	8	91.31	1	90.20	90.60	7	4,241	0.17%
2019/02/13	6	89.30	0	0.00	88.10	6	4,182	0.14%
2019/02/12	10	90.84	0	0.00	90.50	10	4,148	0.24%
2019/02/11	0	0.00	10	92.75	93.70	-10	4,140	-0.24%
2019/01/30	5	86.00	0	0.00	85.30	5	4,064	0.12%
2019/01/28	1	87.10	1	87.40	85.00	0	4,018	0.00%
2019/01/25	54	84.92	4	84.77	85.00	50	4,015	1.25%
2019/01/24	0	0.00	196	82.54	82.00	-196	4,066	-4.82%	大賣/鉅額交易
2019/01/23	0	0.00	55	81.67	81.20	-55	4,083	-1.35%
2019/01/22	0	0.00	6	83.00	82.10	-6	4,063	-0.15%
2019/01/21	65	82.30	3.4	82.30	83.00	61.6	4,016	1.53%
2019/01/18	202	80.01	9	81.90	81.50	193	3,920	4.92%	大買/鉅額交易
2019/01/16	10	78.50	4	77.73	78.30	6	3,784	0.16%
2019/01/15	1	76.60	0	0.00	77.20	1	3,784	0.03%
2019/01/10	0	0.00	10	76.34	77.20	-10	3,888	-0.26%
2019/01/09	10	75.30	1	75.00	75.00	9	3,905	0.23%
2019/01/08	2	73.25	3	72.90	73.20	-1	3,938	-0.03%
2019/01/07	51.3	75.00	0	0.00	74.80	51.3	3,989	1.29%
2019/01/04	53	75.96	1	75.10	76.00	52	3,999	1.30%
2019/01/03	0	0.00	1	76.80	76.80	-1	3,985	-0.03%
2019/01/02	2	75.80	1	75.80	75.80	1	3,981	0.03%
2018/12/28	0	0.00	4	75.50	75.20	-4	3,985	-0.10%
2018/12/26	3	74.03	0	0.00	71.60	3	3,968	0.08%
2018/12/25	0	0.00	20	73.30	73.70	-20	3,956	-0.51%
2018/12/24	1	72.30	2	73.20	74.90	-1	3,957	-0.03%
2018/12/22	51	73.07	0	0.00	73.00	51	3,941	1.29%
2018/12/20	0	0.00	1	78.20	79.70	-1	3,852	-0.03%
2018/12/19	36	81.32	5	80.94	78.80	31	3,818	0.81%
2018/12/18	0	0.00	2	76.50	77.00	-2	3,612	-0.06%
2018/12/14	15	76.93	1	76.80	77.00	14	3,676	0.38%
2018/12/13	0	0.00	0.4	76.30	76.60	-0.4	3,722	-0.01%
2018/12/12	3	76.40	53	77.26	76.00	-50	3,709	-1.35%
2018/12/11	103	75.65	8	76.40	76.40	95	3,696	2.57%	大買/
2018/12/10	0	0.00	1	74.00	75.00	-1	3,713	-0.03%
2018/12/06	0	0.00	1	74.70	74.50	-1	3,844	-0.03%
2018/12/04	1	77.60	2	76.05	75.90	-1	3,877	-0.03%
2018/12/03	1	72.60	1	73.20	73.00	0	3,767	0.00%
2018/11/30	12	70.94	53	69.95	70.60	-41	3,784	-1.08%
2018/11/27	1	70.40	1	69.10	69.10	0	3,781	0.00%
2018/11/26	3	68.33	6	67.93	69.50	-3	3,755	-0.08%
2018/11/22	0	0.00	1	63.80	63.60	-1	3,951	-0.03%
2018/11/20	0	0.00	2	66.15	65.60	-2	4,215	-0.05%
2018/11/19	12	66.72	0	0.00	66.30	12	4,256	0.28%
2018/11/16	2	66.15	4	65.55	66.10	-2	4,300	-0.05%
2018/11/15	2	65.30	0	0.00	65.30	2	4,395	0.05%
2018/11/14	0	0.00	3	65.00	65.80	-3	4,462	-0.07%
2018/11/13	3	64.07	3.8	63.96	66.00	-0.8	4,568	-0.02%
2018/11/12	0	0.00	2	63.80	63.90	-2	4,701	-0.04%
2018/11/09	4	64.23	2	63.70	64.60	2	4,716	0.04%
2018/11/07	10	63.65	4.9	64.67	65.90	5.1	4,705	0.11%
2018/11/06	566	63.91	1	64.20	63.60	565	4,703	12.01%	大買/鉅額交易
2018/11/01	1	61.50	5.5	62.52	63.20	-4.5	4,669	-0.10%
2018/10/26	155	52.47	0	0.00	52.60	155	4,622	3.35%	大買/鉅額交易
2018/10/24	410	53.38	1	52.10	54.50	409	4,724	8.66%	大買/鉅額交易
2018/10/22	0	0.00	7	52.50	52.30	-7	4,849	-0.14%
2018/10/08	4	45.23	150	45.02	44.75	-146	4,845	-3.01%	大賣/鉅額交易
2018/10/05	3	46.75	0	0.00	45.20	3	4,880	0.06%
2018/10/04	21	48.15	0	0.00	47.45	21	4,918	0.43%
2018/10/03	11	47.45	90	47.41	47.15	-79	4,885	-1.62%
2018/10/02	2	49.88	65	50.20	49.65	-63	4,870	-1.29%
2018/10/01	31	50.68	0	0.00	50.70	31	4,903	0.63%
2018/09/28	0	0.00	5	50.90	50.90	-5	5,034	-0.10%
2018/09/26	2	50.70	5	50.80	49.95	-3	5,367	-0.06%
2018/09/20	7	50.51	0	0.00	51.10	7	5,846	0.12%
2018/09/19	38	52.11	0	0.00	50.80	38	6,229	0.61%
2018/09/17	0	0.00	15	51.90	52.00	-15	6,980	-0.21%
2018/09/14	35	51.56	0	0.00	51.70	35	7,661	0.46%
2018/09/13	10	51.20	1	51.60	51.10	9	7,836	0.11%
2018/09/11	0	0.00	0.1	51.20	51.10	-0.1	7,793	0.00%
2018/09/05	15	52.60	2	53.00	52.80	13	7,711	0.17%
2018/09/04	1	51.40	1	53.00	52.60	0	7,693	0.00%
2018/09/03	1	52.00	2	53.50	51.20	-1	7,713	-0.01%
2018/08/31	0	0.00	1	54.80	54.30	-1	7,627	-0.01%
2018/08/30	0	0.00	3	54.10	54.40	-3	7,591	-0.04%
2018/08/29	0	0.00	6	53.15	53.30	-6	7,554	-0.08%
2018/08/28	0	0.00	0.8	53.50	53.50	-0.8	7,593	-0.01%
2018/08/27	4	52.85	3	53.00	53.10	1	7,632	0.01%
2018/08/24	0.1	52.00	0	0.00	52.00	0.1	7,621	0.00%
2018/08/23	1	52.70	1	53.20	52.40	0	7,835	0.00%
2018/08/22	0	0.00	1	52.60	52.20	-1	7,831	-0.01%
2018/08/21	4	52.68	2	52.25	52.40	2	7,781	0.03%
2018/08/20	3	52.23	6	51.85	52.40	-3	7,728	-0.04%
2018/08/17	1	49.85	0	0.00	51.10	1	7,553	0.01%
2018/08/16	0	0.00	1	51.30	49.65	-1	7,459	-0.01%
2018/08/15	0	0.00	1	49.90	50.10	-1	7,337	-0.01%
2018/08/14	2	49.85	8	50.02	50.30	-6	7,343	-0.08%
2018/08/13	2	49.43	0	0.00	50.10	2	7,308	0.03%
2018/08/10	66.1	49.94	2	49.95	49.60	64.1	7,223	0.89%
2018/08/09	1	50.20	2	49.90	50.30	-1	7,158	-0.01%
2018/08/08	75	48.78	12	48.96	49.30	63	7,055	0.89%
2018/08/07	3.1	47.91	0	0.00	47.80	3.1	6,923	0.04%
2018/08/06	0	0.00	1	48.30	48.20	-1	6,974	-0.01%
2018/07/31	0	0.00	3	48.10	48.35	-3	6,916	-0.04%
2018/07/30	1	47.90	0	0.00	47.65	1	6,936	0.01%
2018/07/27	23	47.70	0	0.00	48.00	23	6,999	0.33%
2018/07/26	1	47.00	0	0.00	47.00	1	6,988	0.01%
2018/07/25	2	48.20	0	0.00	48.00	2	6,902	0.03%
2018/07/24	4.1	48.08	0	0.00	48.20	4.1	6,867	0.06%
2018/07/23	0.1	48.30	0	0.00	48.25	0.1	6,846	0.00%
2018/07/20	5	49.96	2	49.98	50.10	3	6,789	0.04%
2018/07/19	2	50.55	0	0.00	49.60	2	6,747	0.03%
2018/07/18	1.1	51.21	2	52.30	50.90	-0.9	6,648	-0.01%
2018/07/17	2.1	51.40	1	51.20	51.70	1.1	6,570	0.02%
2018/07/16	0	0.00	1	52.30	51.40	-1	6,563	-0.02%
2018/07/13	1	51.50	0	0.00	51.80	1	6,544	0.02%
2018/07/12	0.1	50.90	3	50.57	51.10	-2.9	6,706	-0.04%
2018/07/11	2	49.73	0	0.00	49.75	2	6,629	0.03%
2018/07/10	0	0.00	6	50.50	50.60	-6	6,610	-0.09%
2018/07/09	0.1	49.45	2	50.40	49.45	-1.9	6,528	-0.03%
2018/07/06	7	49.51	2	48.70	49.90	5	6,484	0.08%
2018/07/05	108	50.13	4	50.50	49.00	104	6,346	1.64%	大買/鉅額交易
2018/07/04	2	51.15	2	51.00	52.50	0	6,119	0.00%
2018/07/03	2	50.00	0	0.00	50.30	2	5,995	0.03%
2018/07/02	4	50.93	0	0.00	50.90	4	5,884	0.07%
2018/06/29	214	52.64	13	52.45	52.10	201	5,758	3.49%	大買/鉅額交易
2018/06/28	2	53.00	9	52.90	52.80	-7	5,485	-0.13%
2018/06/27	0	0.00	502	53.41	51.10	-502	5,088	-9.87%	大賣/鉅額交易
2018/06/26	2	51.00	2	51.00	52.10	0	4,739	0.00%
2018/06/25	501	53.40	202.1	53.39	53.00	298.9	4,324	6.91%	大買/大賣/鉅額交易
2018/06/22	1	49.20	2	49.08	48.60	-1	3,655	-0.03%
2018/06/13	10	48.30	0	0.00	48.25	10	3,591	0.28%
2018/06/11	2	49.25	0	0.00	48.65	2	3,518	0.06%
2018/06/08	0	0.00	2	48.35	48.50	-2	3,456	-0.06%
2018/06/04	0	0.00	1	48.60	49.30	-1	3,303	-0.03%
2018/05/31	60	47.07	57	48.58	48.50	3	3,125	0.10%
2018/05/24	0	0.00	1	46.50	46.60	-1	2,815	-0.04%
2018/05/22	0	0.00	12	46.43	46.00	-12	2,859	-0.42%
2018/05/21	0	0.00	1	45.40	45.40	-1	2,855	-0.04%
2018/05/14	0	0.00	6	46.25	46.45	-6	3,106	-0.19%
2018/05/10	3	45.67	0	0.00	45.40	3	3,240	0.09%
2018/05/09	1	45.55	2	45.15	45.60	-1	3,230	-0.03%
2018/05/04	0	0.00	3	45.25	45.70	-3	3,206	-0.09%
2018/05/03	0	0.00	1	43.90	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	2	43.40	43.50	-2	3,145	-0.06%
2018/04/30	0	0.00	1	43.15	43.20	-1	3,163	-0.03%
2018/04/27	2	43.05	0	0.00	43.15	2	3,205	0.06%
2018/04/26	0	0.00	1	43.30	42.95	-1	3,284	-0.03%
2018/04/25	1	42.80	0	0.00	42.80	1	3,297	0.03%
2018/04/24	0	0.00	2	43.50	43.50	-2	3,269	-0.06%
2018/04/20	0	0.00	11	45.60	45.50	-11	3,278	-0.34%
2018/04/19	5	45.55	4	46.11	45.60	1	3,291	0.03%
2018/04/18	1	46.05	5	45.86	45.50	-4	3,248	-0.12%
2018/04/17	2	43.28	1	44.20	43.05	1	3,098	0.03%
2018/04/16	0	0.00	2	44.15	44.20	-2	3,142	-0.06%
2018/04/13	1	43.80	2	43.75	43.65	-1	3,187	-0.03%
2018/04/12	2	43.63	7	43.93	43.65	-5	3,246	-0.15%
2018/04/11	4	44.00	0	0.00	44.00	4	3,285	0.12%
2018/04/10	0	0.00	2	44.65	44.00	-2	3,315	-0.06%
2018/04/09	1	44.15	2	44.20	44.10	-1	3,337	-0.03%
2018/04/03	1	44.10	3	44.20	44.10	-2	3,367	-0.06%
2018/03/30	2	44.70	0	0.00	44.50	2	3,372	0.06%
2018/03/29	3	44.50	0	0.00	44.25	3	3,415	0.09%
2018/03/28	0	0.00	2	45.35	45.00	-2	3,408	-0.06%
2018/03/27	0	0.00	9	44.94	45.35	-9	3,401	-0.26%
2018/03/26	1	44.30	0	0.00	44.30	1	3,383	0.03%
2018/03/23	3	43.97	1	43.80	43.95	2	3,384	0.06%
2018/03/22	6	45.46	2	46.40	45.10	4	3,472	0.12%
2018/03/21	6	45.08	2	45.85	45.90	4	3,401	0.12%
2018/03/20	1	45.05	0	0.00	44.80	1	3,365	0.03%
2018/03/19	0	0.00	1	45.90	45.40	-1	3,376	-0.03%
2018/03/16	66	45.35	0	0.00	45.00	66	3,378	1.95%
2018/03/14	0	0.00	1	45.80	45.75	-1	3,512	-0.03%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/09	0	0.00	1	45.15	45.00	-1	3,701	-0.03%
2018/03/07	0	0.00	3	44.62	44.20	-3	3,769	-0.08%
2018/03/06	21	43.99	0	0.00	44.05	21	3,921	0.54%
2018/03/05	1	43.80	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	44.00	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.60	0	0.00	44.65	1	4,227	0.02%
2018/02/26	6	45.68	37	45.70	45.45	-31	4,371	-0.71%
2018/02/23	4	44.58	2	45.23	45.80	2	4,356	0.05%
2018/02/21	1	44.35	1	44.40	44.70	0	4,575	0.00%
2018/02/08	1	44.35	0	0.00	44.50	1	5,490	0.02%
2018/02/07	1	44.00	0	0.00	43.00	1	5,511	0.02%
2018/02/06	2	44.40	33	43.38	42.70	-31	5,539	-0.56%
2018/02/05	1	46.00	0	0.00	46.10	1	5,546	0.02%
2018/02/02	2	47.50	10	47.44	48.00	-8	5,564	-0.14%
2018/02/01	6	46.46	0	0.00	46.25	6	5,674	0.11%
2018/01/31	2	46.25	0	0.00	46.20	2	5,805	0.03%
2018/01/30	0	0.00	5	46.82	46.90	-5	6,055	-0.08%
2018/01/29	16	46.47	0	0.00	46.55	16	6,188	0.26%
2018/01/26	1	46.25	1	46.05	46.15	0	6,555	0.00%
2018/01/25	6	46.00	0	0.00	45.80	6	7,299	0.08%
2018/01/24	5	45.74	0	0.00	45.85	5	7,389	0.07%
2018/01/23	13	46.32	2	47.05	46.15	11	7,584	0.15%
2018/01/22	19	46.14	13	46.54	46.70	6	7,568	0.08%
2018/01/19	1	45.45	0	0.00	45.20	1	7,571	0.01%
2018/01/18	1	45.55	0	0.00	45.50	1	7,687	0.01%
2018/01/12	2	44.60	0	0.00	44.50	2	7,863	0.03%
2018/01/10	0	0.00	11	45.22	45.05	-11	7,804	-0.14%
2018/01/09	0	0.00	7	44.84	45.55	-7	7,927	-0.09%
2018/01/08	3	44.98	0	0.00	44.75	3	7,985	0.04%
2018/01/05	0	0.00	60	46.24	45.90	-60	7,960	-0.75%
2018/01/04	0	0.00	1	45.80	45.60	-1	7,947	-0.01%
2018/01/03	1	45.65	2	45.90	46.00	-1	7,938	-0.01%
2018/01/02	14	45.25	0	0.00	45.25	14	7,935	0.18%