文曄 (3036)-新光-新竹券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
9,934張
產業
上市電子通路類股
580人加入追蹤

立即追蹤
本地時間:14:30(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

文曄 (3036)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	7	114.36	6	114.75	114.50	1	4,691	0.02%
2024/11/21	0.3	115.50	1	116.50	114.00	-0.7	4,561	-0.02%
2024/11/20	66	114.53	1	114.52	114.50	65	4,445	1.46%
2024/11/19	6	114.42	10	116.75	116.50	-4	4,294	-0.09%
2024/11/18	0.2	113.89	2	111.00	113.50	-1.8	4,032	-0.04%
2024/11/15	3	109.17	1	109.50	109.50	2	3,948	0.05%
2024/11/13	7	110.57	3.1	110.97	109.00	3.9	3,966	0.10%
2024/11/12	1	116.00	0	0.00	114.50	1	3,904	0.03%
2024/11/11	4	114.63	1	114.50	113.00	3	3,941	0.08%
2024/11/08	2	115.50	0	0.00	114.50	2	3,935	0.05%
2024/11/07	0	0.00	6.2	116.85	117.00	-6.2	4,026	-0.15%
2024/11/06	3.2	113.16	3	113.00	112.00	0.2	4,070	0.00%
2024/11/05	1	108.50	1	108.50	111.50	0	4,045	0.00%
2024/11/04	0	0.00	0.1	109.00	109.50	-0.1	4,133	0.00%
2024/11/01	0	0.00	1	106.50	111.50	-1	4,203	-0.02%
2024/10/30	0	0.00	2	110.23	109.50	-2	4,232	-0.05%
2024/10/29	2	109.25	0.1	110.00	109.50	1.9	4,256	0.04%
2024/10/28	0	0.00	2.1	112.79	112.50	-2.1	4,238	-0.05%
2024/10/25	0.1	113.50	4	113.63	113.50	-3.9	4,329	-0.09%
2024/10/24	4	114.00	1	115.00	112.00	3	4,395	0.07%
2024/10/23	5	115.70	2	115.25	115.50	3	4,460	0.07%
2024/10/22	0	0.00	2	115.00	115.00	-2	4,461	-0.04%
2024/10/21	3	115.33	3	115.83	114.00	0	4,501	0.00%
2024/10/18	1	112.50	0	0.00	112.50	1	4,463	0.02%
2024/10/17	0	0.00	2	114.50	113.00	-2	4,465	-0.04%
2024/10/16	1.1	112.64	8	113.19	112.00	-6.9	4,453	-0.15%
2024/10/15	2	115.50	3	116.00	116.00	-1	4,397	-0.02%
2024/10/14	6.1	114.40	1	117.50	113.50	5.1	4,333	0.12%
2024/10/11	3.1	114.17	4	112.00	114.00	-0.9	4,193	-0.02%
2024/10/09	1	106.50	1	106.00	106.00	0	4,053	0.00%
2024/10/08	2	108.25	3	109.17	107.00	-1	4,053	-0.02%
2024/10/07	1	105.00	1	104.00	106.00	0	3,951	0.00%
2024/10/04	0.1	105.50	0	0.00	105.00	0.1	3,957	0.00%
2024/10/01	3.1	105.02	0	0.00	105.50	3.1	3,979	0.08%
2024/09/30	1.1	108.73	0	107.50	105.50	1.1	4,064	0.03%
2024/09/27	3.1	107.69	2	107.25	107.50	1.1	4,067	0.03%
2024/09/25	0.3	105.00	0	0.00	103.50	0.3	4,073	0.01%
2024/09/24	0	0.00	0.1	104.25	103.00	-0.1	4,111	0.00%
2024/09/23	2	105.50	1	106.50	105.50	1	4,219	0.02%
2024/09/20	3	107.50	1	108.00	105.50	2	4,434	0.05%
2024/09/19	0	0.00	3	107.67	108.50	-3	4,628	-0.06%
2024/09/16	2	106.50	0	0.00	107.50	2	5,112	0.04%
2024/09/13	1	107.50	1	108.50	108.00	0	5,117	0.00%
2024/09/12	1	106.00	3.1	106.66	106.50	-2.1	5,251	-0.04%
2024/09/11	0	0.00	1	104.50	104.00	-1	5,262	-0.02%
2024/09/10	8	107.50	1	105.50	105.00	7	5,281	0.13%
2024/09/09	1	106.50	1	106.50	106.50	0	5,345	0.00%
2024/09/06	0	0.00	0.1	106.00	105.50	-0.1	5,386	0.00%
2024/09/05	1	106.00	0.1	106.75	106.50	1	5,407	0.02%
2024/09/04	5	110.40	0	0.00	109.50	5	5,414	0.09%
2024/09/03	0	0.00	1	115.00	115.00	-1	5,425	-0.02%
2024/09/02	1	118.50	1	118.00	116.50	0	5,440	0.00%
2024/08/29	1	117.99	0	0.00	118.00	1	5,430	0.02%
2024/08/28	2	117.50	0	0.00	116.50	2	5,484	0.04%
2024/08/27	4.1	116.56	5.2	117.44	118.00	-1.1	5,562	-0.02%
2024/08/26	7	117.57	7	117.71	117.00	0	5,583	0.00%
2024/08/21	0.2	110.00	0	0.00	110.00	0.2	5,545	0.00%
2024/08/20	0	0.00	2.1	111.29	111.00	-2.1	5,571	-0.04%
2024/08/19	1	108.50	0	0.00	108.00	1	5,589	0.02%
2024/08/16	1.2	111.75	1	110.50	111.50	0.2	5,695	0.00%
2024/08/15	0	0.00	1	110.00	109.50	-1	5,752	-0.02%
2024/08/14	0	0.00	1	110.50	109.50	-1	5,782	-0.02%
2024/08/12	19	106.13	21.2	106.13	106.50	-2.2	5,758	-0.04%
2024/08/09	0	106.00	0	0.00	103.50	0	5,826	0.00%
2024/08/08	12	100.35	11	101.04	102.00	1	5,823	0.02%
2024/08/07	2	98.80	7	98.94	99.00	-5	5,880	-0.09%
2024/08/06	3.3	89.25	4	86.18	90.00	-0.8	6,192	-0.01%
2024/08/05	5.1	90.02	4	90.00	90.00	1.1	6,678	0.02%
2024/08/02	11.1	101.81	14	100.50	100.00	-2.9	7,005	-0.04%
2024/08/01	4.3	105.00	5	105.80	105.50	-0.7	7,047	-0.01%
2024/07/31	5	103.00	5	103.50	104.00	0	7,101	0.00%
2024/07/30	1	101.50	39	102.06	104.00	-38	7,160	-0.53%
2024/07/29	19	105.03	2	105.00	104.00	17	7,147	0.24%
2024/07/26	2.1	109.02	1	107.50	107.50	1.1	7,203	0.01%
2024/07/23	6	113.67	6	114.67	114.50	0	7,199	0.00%
2024/07/22	5	112.00	8	112.50	113.00	-3	7,297	-0.04%
2024/07/19	0	0.00	3	115.00	115.50	-3	7,297	-0.04%
2024/07/18	3	115.83	4	115.00	117.00	-1	7,379	-0.01%
2024/07/17	0	0.00	2	120.25	118.00	-2	7,438	-0.03%
2024/07/16	10	118.00	1	119.50	118.00	9	7,572	0.12%
2024/07/15	1	121.00	1.3	119.10	119.00	-0.3	7,937	0.00%
2024/07/12	3	120.33	3	121.33	121.00	0	8,165	0.00%
2024/07/11	3	122.33	6.2	121.65	121.50	-3.2	8,362	-0.04%
2024/07/10	4	121.12	0	0.00	120.00	4	8,550	0.05%
2024/07/09	1	120.50	7.1	119.52	120.50	-6.1	8,759	-0.07%
2024/07/05	0	0.00	3	120.67	119.50	-3	10,416	-0.03%
2024/07/04	4.6	120.99	11.1	120.11	120.00	-6.5	10,525	-0.06%
2024/07/03	0	0.00	1	122.99	122.50	-1	10,616	-0.01%
2024/07/02	2	123.75	3.1	122.50	122.50	-1.1	10,831	-0.01%
2024/07/01	11.1	124.40	10	123.50	123.50	1.1	11,027	0.01%
2024/06/28	11.1	122.55	13	123.35	124.00	-1.9	11,123	-0.02%
2024/06/27	16	123.94	17	123.91	122.50	-1	11,255	-0.01%
2024/06/26	17.6	125.64	10.2	126.12	125.00	7.4	11,215	0.07%
2024/06/25	17.1	121.53	3	123.00	122.00	14.1	11,061	0.13%
2024/06/24	30	122.32	13.1	122.80	121.00	17	10,953	0.15%
2024/06/21	6.4	117.85	2	118.00	117.50	4.4	10,752	0.04%
2024/06/20	0	0.00	4	116.50	117.00	-4	10,599	-0.04%
2024/06/19	5.3	116.51	2	116.50	115.00	3.3	10,717	0.03%
2024/06/18	2	114.50	3	115.00	115.00	-1	10,714	-0.01%
2024/06/17	3	115.00	0	0.00	114.50	3	10,959	0.03%
2024/06/14	2.1	112.76	1	112.50	114.50	1.1	11,225	0.01%
2024/06/13	2.1	113.48	13	112.58	113.00	-10.9	11,378	-0.10%
2024/06/12	1	113.50	1.1	114.04	114.50	-0.1	11,575	0.00%
2024/06/11	3.1	115.01	1	115.00	114.50	2.1	11,666	0.02%
2024/06/07	5	114.40	0	0.00	115.00	5	11,823	0.04%
2024/06/06	3	116.01	0	116.50	115.50	3	11,880	0.03%
2024/06/05	0	117.00	1	117.00	117.00	-1	11,927	-0.01%
2024/06/04	1.1	117.98	0	0.00	116.50	1.1	12,026	0.01%
2024/06/03	0.1	117.97	2	116.50	117.50	-1.9	12,095	-0.02%
2024/05/31	2	116.26	3.2	117.47	115.50	-1.2	12,146	-0.01%
2024/05/30	3.1	118.02	1	119.48	116.00	2.1	12,218	0.02%
2024/05/29	3	121.83	3.2	120.16	120.00	-0.2	12,521	0.00%
2024/05/28	8	121.25	2	121.50	121.50	6	13,107	0.05%
2024/05/27	1.1	117.16	0	0.00	118.50	1.1	13,122	0.01%
2024/05/24	1.1	115.69	2	117.50	118.00	-0.9	13,264	-0.01%
2024/05/23	1	116.00	2	116.50	117.50	-1	13,455	-0.01%
2024/05/22	4.5	117.76	0	0.00	118.00	4.5	13,549	0.03%
2024/05/21	1.4	119.62	2.2	119.77	120.00	-0.7	13,590	-0.01%
2024/05/20	1	121.53	1	122.00	121.50	0	13,597	0.00%
2024/05/17	3.4	122.53	1	124.00	122.50	2.4	13,699	0.02%
2024/05/16	5.1	123.92	1	125.00	123.00	4.1	13,864	0.03%
2024/05/15	63.1	126.31	37.1	126.38	124.50	26	14,091	0.18%
2024/05/14	6	123.91	32	124.20	123.50	-26	14,346	-0.18%
2024/05/13	2	123.24	2.1	123.26	121.50	-0.1	14,556	0.00%
2024/05/10	13.1	122.17	16	121.69	121.50	-2.9	15,227	-0.02%
2024/05/09	62.7	124.16	29	124.21	122.50	33.6	15,460	0.22%
2024/05/08	18.6	135.80	33.2	135.52	135.50	-14.6	15,182	-0.10%
2024/05/07	9.1	151.15	10	151.00	150.50	-0.9	15,202	-0.01%
2024/05/06	12	151.96	9	151.67	151.00	3	15,341	0.02%
2024/05/03	15	153.83	8	150.94	150.00	7	15,481	0.05%
2024/05/02	17.1	151.35	3	151.33	152.50	14.1	15,559	0.09%
2024/04/30	8.3	148.94	8.1	147.70	150.00	0.1	15,694	0.00%
2024/04/29	17	144.91	6	144.67	144.00	11	15,931	0.07%
2024/04/26	9.2	144.85	6	143.00	142.50	3.2	16,389	0.02%
2024/04/25	10.1	146.20	6	147.00	145.50	4.1	16,636	0.02%
2024/04/24	43	149.42	8	149.50	150.50	35	17,205	0.20%
2024/04/23	5	150.00	2	147.00	147.00	3	17,902	0.02%
2024/04/22	39.2	151.68	8.1	148.12	145.00	31.1	18,185	0.17%
2024/04/19	14.4	151.68	93.2	150.15	152.00	-78.8	18,211	-0.43%
2024/04/18	36.1	161.75	23	162.30	161.00	13.1	18,395	0.07%
2024/04/17	26	159.35	28	161.79	162.00	-2	18,605	-0.01%
2024/04/16	20.1	153.68	34.2	151.94	151.00	-14.1	18,613	-0.08%
2024/04/15	28.1	160.75	50.1	160.61	159.00	-22	18,414	-0.12%
2024/04/12	39.1	161.45	35	162.13	165.50	4	18,195	0.02%
2024/04/11	119.5	155.05	49.2	155.75	158.00	70.3	17,688	0.40%	大買/
2024/04/10	0	0.00	4	149.00	149.00	-4	16,606	-0.02%
2024/04/09	2.2	136.92	10	135.70	135.50	-7.8	16,565	-0.05%
2024/04/08	12.1	140.51	3	140.83	138.50	9.1	16,442	0.06%
2024/04/03	59.1	144.40	21	142.12	140.50	38.1	16,264	0.23%
2024/04/02	27	142.13	0	141.53	142.00	27	16,062	0.17%
2024/04/01	8.1	144.49	58.4	142.95	141.50	-50.4	15,972	-0.32%
2024/03/29	7	147.64	7	148.36	147.50	0	15,781	0.00%
2024/03/28	1.1	152.48	1	151.50	150.00	0	15,735	0.00%
2024/03/27	16.6	151.39	0.1	153.21	150.00	16.5	15,708	0.11%
2024/03/26	8.1	160.39	6	157.08	156.00	2.1	15,665	0.01%
2024/03/25	1	159.50	11	160.73	160.00	-10	15,653	-0.06%
2024/03/22	7.1	159.22	5	159.70	159.00	2.1	15,719	0.01%
2024/03/21	5	161.40	2	158.50	161.50	3	15,663	0.02%
2024/03/20	22.1	162.06	20	158.88	158.50	2.1	15,677	0.01%
2024/03/19	15	164.43	11	165.13	166.00	4	15,488	0.03%
2024/03/18	7	156.57	11	157.50	160.00	-4	15,261	-0.03%
2024/03/15	10.1	152.76	10	154.10	155.00	0.1	15,106	0.00%
2024/03/14	4	144.75	0.2	145.00	144.50	3.9	14,883	0.03%
2024/03/13	3	149.34	2	149.50	149.50	1	14,801	0.01%
2024/03/12	9	156.50	5	155.78	155.50	4	14,662	0.03%
2024/03/11	7.1	160.12	8	159.75	158.50	-0.9	14,576	-0.01%
2024/03/08	16.1	163.99	24.9	163.60	159.50	-8.8	14,534	-0.06%
2024/03/07	9.5	168.26	2.7	168.60	165.50	6.8	14,464	0.05%
2024/03/06	7	170.29	10.1	171.04	172.00	-3.1	14,393	-0.02%
2024/03/05	10.3	168.86	4	168.63	169.50	6.2	14,335	0.04%
2024/03/04	31.7	170.16	41.1	172.24	172.00	-9.4	14,308	-0.07%
2024/03/01	93.5	161.30	94	159.76	163.00	-0.5	13,957	0.00%
2024/02/29	9	170.17	2	170.00	171.50	7	13,399	0.05%
2024/02/27	9.1	172.77	39	170.90	170.00	-29.9	13,349	-0.22%
2024/02/26	8	173.75	22.3	174.80	175.50	-14.3	13,207	-0.11%
2024/02/23	24.1	174.73	28	171.55	169.50	-3.9	13,015	-0.03%
2024/02/22	27.7	170.72	119	169.43	173.50	-91.3	12,929	-0.71%	大賣/
2024/02/21	105	168.26	7.3	166.79	166.50	97.7	12,837	0.76%	大買/
2024/02/20	50	162.22	24	164.16	164.50	26	12,881	0.20%
2024/02/19	21	163.31	68	163.28	163.50	-47	12,921	-0.36%
2024/02/16	86.1	164.00	13.5	164.28	163.00	72.6	12,993	0.56%
2024/02/15	17.4	174.33	15	177.97	172.50	2.4	13,071	0.02%
2024/02/05	32.2	169.93	30	170.48	171.00	2.1	12,948	0.02%
2024/02/02	219	178.00	247.1	176.56	172.50	-28.2	12,773	-0.22%	大買/大賣/
2024/02/01	53.1	171.16	89	171.29	173.00	-35.9	12,144	-0.30%
2024/01/31	46	160.39	17	159.85	158.00	29	11,969	0.24%
2024/01/30	62	158.91	54.4	160.26	160.00	7.6	12,049	0.06%
2024/01/29	30.3	153.02	21.3	153.38	151.50	9	12,000	0.08%
2024/01/26	28.1	148.04	29	148.98	149.50	-0.9	11,911	-0.01%
2024/01/25	12	152.46	15	153.47	152.50	-3	11,796	-0.03%
2024/01/24	5.1	153.48	5	152.30	152.50	0	11,911	0.00%
2024/01/23	43.1	157.32	46	156.88	155.00	-2.9	11,812	-0.02%
2024/01/22	32	152.61	35.5	152.27	156.00	-3.5	11,625	-0.03%
2024/01/19	24.1	145.12	34	143.44	142.00	-9.9	11,140	-0.09%
2024/01/18	75.2	146.59	80.1	146.48	146.00	-4.9	10,885	-0.04%
2024/01/17	177.1	142.42	171.7	143.08	147.00	5.4	10,285	0.05%	大買/大賣/
2024/01/16	42.1	132.40	46.9	132.50	134.50	-4.8	9,519	-0.05%
2024/01/15	13	127.77	6	127.50	127.00	7	9,177	0.08%
2024/01/12	63.1	128.00	81.1	127.00	127.50	-18	9,016	-0.20%
2024/01/11	35.1	126.00	33.1	127.81	126.50	2	8,536	0.02%
2024/01/10	10.1	120.89	18.1	118.70	119.00	-8	8,185	-0.10%
2024/01/09	1	115.50	1	115.00	114.50	0	8,200	0.00%
2024/01/08	5	114.60	0	0.00	113.50	5	8,291	0.06%
2024/01/05	9	116.61	10	116.45	117.00	-1	8,419	-0.01%
2024/01/04	5	114.80	2	116.00	114.50	3	8,563	0.04%
2024/01/03	17	116.79	10	115.15	117.50	7	8,668	0.08%
2024/01/02	1	113.00	0	0.00	111.50	1	8,814	0.01%
2023/12/29	3	113.33	4	114.13	112.50	-1	9,380	-0.01%
2023/12/28	10	116.95	2	120.00	113.50	8	9,535	0.08%
2023/12/27	1	118.02	6	118.67	119.00	-5	9,758	-0.05%
2023/12/26	2	117.75	3	118.17	118.00	-1	10,180	-0.01%
2023/12/25	13	115.58	16.1	117.35	117.00	-3	11,245	-0.03%
2023/12/22	1	114.00	18	116.28	116.00	-17	11,705	-0.15%
2023/12/21	2.1	114.04	3	114.67	113.50	-0.9	11,817	-0.01%
2023/12/20	7	113.07	22	114.43	113.00	-15	11,992	-0.13%
2023/12/19	5	110.99	5	112.00	111.00	0	12,528	0.00%
2023/12/18	1	112.00	3	112.17	111.50	-2	13,275	-0.02%
2023/12/15	30	113.85	9	114.94	112.00	21	13,628	0.15%
2023/12/14	11	117.36	1.3	118.72	116.50	9.7	14,077	0.07%
2023/12/13	4	119.50	2	119.50	120.00	2	14,084	0.01%
2023/12/12	3.1	118.83	6.1	119.08	119.00	-3	14,033	-0.02%
2023/12/11	0	0.00	14	116.54	117.00	-14	13,958	-0.10%
2023/12/08	18	114.61	9	114.56	114.00	9	13,915	0.06%
2023/12/07	3	117.84	2	117.50	117.00	1	13,878	0.01%
2023/12/06	14	118.96	29	118.36	118.00	-15	13,820	-0.11%
2023/12/05	5	113.01	8	114.88	116.00	-3	13,772	-0.02%
2023/12/04	21	115.81	6	114.83	114.50	15	13,739	0.11%
2023/12/01	6	118.00	3.5	118.50	118.00	2.5	13,693	0.02%
2023/11/30	7	118.50	8	118.31	118.50	-1	13,690	-0.01%
2023/11/29	41.1	119.53	48.1	119.77	118.50	-6.9	13,619	-0.05%
2023/11/28	9.1	115.89	5	115.90	116.50	4.1	13,450	0.03%
2023/11/27	12.1	113.39	27	116.35	115.00	-14.9	13,386	-0.11%
2023/11/24	13	113.85	5	112.90	112.50	8	13,280	0.06%
2023/11/22	11	114.55	2.2	115.32	114.00	8.8	13,163	0.07%
2023/11/21	12.3	115.80	16	116.81	115.00	-3.8	13,120	-0.03%
2023/11/20	7	116.86	8	117.19	116.50	-1	13,054	-0.01%
2023/11/17	8.1	115.44	0.1	117.03	114.00	8.1	12,949	0.06%
2023/11/16	7.1	120.64	1	119.50	118.50	6.1	12,798	0.05%
2023/11/15	28	123.31	29	123.71	124.50	-1	12,652	-0.01%
2023/11/14	47.1	126.11	52	126.02	125.50	-5	12,392	-0.04%
2023/11/13	25	126.52	21	126.40	125.00	4	12,044	0.03%
2023/11/10	30	140.27	27	141.31	138.50	3	11,813	0.03%
2023/11/09	39	144.19	53.1	143.82	144.50	-14.1	11,661	-0.12%
2023/11/08	125	150.45	136	150.90	149.50	-11	11,420	-0.10%	大買/大賣/
2023/11/07	125	145.45	126.2	143.25	148.50	-1.2	11,018	-0.01%	大買/大賣/
2023/11/06	78.2	135.14	84	131.75	135.00	-5.8	10,699	-0.05%
2023/11/03	20	124.20	24	125.25	125.00	-4	10,326	-0.04%
2023/11/02	36	122.33	20	122.75	123.50	16	10,218	0.16%
2023/11/01	95	122.45	92	122.02	120.00	3	10,111	0.03%
2023/10/31	15	119.60	8	118.31	118.50	7	9,827	0.07%
2023/10/30	7	117.86	9.4	116.77	117.50	-2.4	9,701	-0.02%
2023/10/27	13	111.81	15	112.43	111.50	-2	9,528	-0.02%
2023/10/26	19	108.45	24	109.13	110.50	-5	9,483	-0.05%
2023/10/25	8	112.69	14	113.39	112.50	-6	9,372	-0.06%
2023/10/24	27	113.24	18	112.92	112.50	9	9,343	0.10%
2023/10/23	8	114.69	6	113.92	114.00	2	9,318	0.02%
2023/10/20	0	0.00	1	114.50	115.00	-1	9,278	-0.01%
2023/10/19	8	115.88	9	114.61	116.00	-1	9,248	-0.01%
2023/10/18	11	116.00	4.3	115.93	115.00	6.7	9,152	0.07%
2023/10/17	35.1	119.98	25.2	119.31	118.00	9.8	9,055	0.11%
2023/10/16	3	117.83	2	117.50	118.00	1	8,801	0.01%
2023/10/13	20.2	115.74	21.2	115.38	115.50	-1	8,684	-0.01%
2023/10/12	40	118.79	35	117.89	119.00	5	8,531	0.06%
2023/10/11	31	117.79	33	117.92	118.00	-2	8,363	-0.02%
2023/10/06	68	117.00	79.3	116.23	116.50	-11.3	8,172	-0.14%
2023/10/05	171.1	118.75	167.3	118.55	119.00	3.8	7,900	0.05%	大買/大賣/
2023/10/04	24	110.92	133	110.72	111.50	-109	7,272	-1.50%	大賣/鉅額交易
2023/10/03	165.4	110.95	60.2	111.52	112.00	105.2	7,051	1.49%	大買/鉅額交易
2023/10/02	64.2	109.68	48.2	109.49	110.00	15.9	6,767	0.24%
2023/09/28	201.4	107.13	321.1	107.54	111.50	-119.6	6,309	-1.90%	大買/大賣/鉅額交易
2023/09/27	165.1	99.94	62.2	100.00	104.50	102.9	5,250	1.96%	大買/鉅額交易
2023/09/26	22.1	95.63	23.7	95.13	95.00	-1.6	4,708	-0.03%
2023/09/25	53.1	94.09	50	94.68	96.20	3.1	4,503	0.07%
2023/09/22	138	96.57	105	97.10	96.00	33	4,222	0.78%	大買/大賣/
2023/09/21	113	99.88	98.2	99.44	103.00	14.9	3,587	0.41%	大買/
2023/09/20	61.2	97.91	87	98.41	100.00	-25.9	2,731	-0.95%
2023/09/19	80	95.11	53.1	93.72	91.00	26.9	2,290	1.17%
2023/09/18	1	88.60	0	0.00	88.60	1	1,693	0.06%
2023/09/15	0	0.00	1.1	80.60	80.60	-1.1	1,606	-0.07%
2023/09/13	1	73.30	0	0.00	73.30	1	1,586	0.06%
2023/09/11	0	0.00	3	73.90	74.20	-3	1,570	-0.19%
2023/09/07	0.1	73.50	1	73.50	73.90	-0.9	1,545	-0.06%
2023/09/06	0	0.00	1.4	72.57	73.10	-1.4	1,535	-0.09%
2023/09/04	5.1	72.19	2	71.60	72.20	3.1	1,522	0.20%
2023/08/29	0	0.00	0.3	68.10	68.20	-0.3	1,491	-0.02%
2023/08/23	0	0.00	2	68.50	68.90	-2	1,508	-0.13%
2023/08/21	0.1	66.80	0	0.00	67.00	0.1	1,480	0.00%
2023/08/18	2	65.45	0	0.00	65.10	2	1,468	0.14%
2023/08/17	0	0.00	1	71.70	71.40	-1	1,411	-0.07%
2023/08/16	0	0.00	1	72.40	72.00	-1	1,373	-0.07%
2023/08/15	1.2	71.77	1	71.20	71.70	0.2	1,329	0.02%
2023/08/14	4.3	72.38	0	72.30	71.30	4.3	1,293	0.33%
2023/08/11	3.5	73.13	0	0.00	73.00	3.5	1,279	0.27%
2023/08/10	0	73.50	0	0.00	73.30	0	1,254	0.00%
2023/08/09	0	0.00	6	73.37	74.00	-6	1,207	-0.50%
2023/08/08	0	0.00	0.1	70.70	70.90	-0.1	1,110	-0.01%
2023/08/07	0.1	69.40	0.1	69.40	70.70	0	1,085	0.00%
2023/08/04	0	67.80	0	0.00	68.10	0	1,043	0.00%
2023/08/02	0	0.00	0	67.50	67.10	0	1,034	0.00%
2023/08/01	3	68.40	0	0.00	68.00	3	1,044	0.29%
2023/07/28	2.3	68.06	2.1	67.96	68.90	0.2	1,034	0.02%
2023/07/27	0	0.00	1	67.00	67.60	-1	1,009	-0.10%
2023/07/26	1.5	66.87	0	0.00	66.50	1.5	999	0.15%
2023/07/24	0	0.00	3	67.60	67.30	-3	964	-0.31%
2023/07/21	1	68.60	0	0.00	68.60	1	949	0.11%
2023/07/18	0	0.00	1	69.80	70.00	-1	934	-0.11%
2023/07/14	0	0.00	1	70.20	69.90	-1	932	-0.11%
2023/07/13	0	0.00	0.2	69.30	70.50	-0.2	924	-0.02%
2023/07/06	2	69.10	0	0.00	69.50	2	874	0.23%
2023/07/04	0	0.00	2	69.20	70.20	-2	841	-0.24%
2023/06/28	4	68.20	0	0.00	67.40	4	814	0.49%
2023/06/27	2	67.95	0	0.00	68.00	2	794	0.25%
2023/06/15	0	67.30	0	0.00	67.20	0	760	0.00%
2023/06/09	0	67.60	0	0.00	67.50	0	756	0.00%
2023/06/08	0	0.00	0.4	67.70	67.50	-0.4	764	-0.05%
2023/06/05	0.1	66.50	0	0.00	66.00	0.1	762	0.01%
2023/06/01	0	0.00	1	66.00	66.20	-1	777	-0.13%
2023/05/29	1	67.10	2.1	66.91	66.60	-1.1	812	-0.14%
2023/05/26	0	0.00	2.2	66.80	66.60	-2.2	877	-0.25%
2023/05/22	0.1	66.50	0	0.00	66.70	0.1	910	0.01%
2023/05/19	0.5	66.10	0	0.00	66.10	0.5	907	0.06%
2023/05/18	0.1	65.70	0	0.00	65.80	0.1	906	0.01%
2023/05/17	0.1	65.30	0	0.00	65.40	0.1	911	0.01%
2023/05/15	0	64.70	0	0.00	64.90	0	920	0.00%
2023/05/10	0.2	65.23	0	64.90	64.90	0.1	943	0.01%
2023/05/09	0	65.20	0	0.00	65.20	0	943	0.00%
2023/05/08	1	64.60	0	0.00	65.00	1	968	0.10%
2023/05/05	1	65.50	0	0.00	65.40	1	977	0.10%
2023/04/27	0	0.00	0	66.20	66.40	0	1,049	0.00%
2023/04/25	3.1	65.99	0	0.00	65.70	3.1	1,050	0.30%
2023/04/24	1	66.20	0	0.00	66.00	1	1,045	0.10%
2023/04/18	0	0.00	1.1	68.02	68.50	-1.1	1,042	-0.10%
2023/04/14	0	0.00	1	67.00	67.40	-1	1,034	-0.10%
2023/04/13	1	67.60	1	67.40	67.30	0	1,035	0.00%
2023/04/12	0	0.00	1	67.50	67.50	-1	1,034	-0.10%
2023/04/11	0	0.00	0.1	67.70	67.80	-0.1	1,034	-0.01%
2023/04/10	1	67.70	0	0.00	67.50	1	1,048	0.10%
2023/03/31	0	0.00	0.1	67.70	67.60	-0.1	1,058	-0.01%
2023/03/30	0	0.00	0	67.03	67.20	0	1,117	0.00%
2023/03/29	1	66.70	0	0.00	66.70	1	1,170	0.09%
2023/03/28	0	66.25	0	0.00	66.10	0	1,260	0.00%
2023/03/27	0	0.00	1	66.60	66.60	-1	1,355	-0.07%
2023/03/24	0	0.00	3	66.60	66.30	-3	1,428	-0.21%
2023/03/23	0	67.10	15	66.90	66.90	-15	1,426	-1.05%
2023/03/22	0	66.70	1	66.80	66.70	-1	1,435	-0.07%
2023/03/20	1	66.40	0	0.00	65.90	1	1,455	0.07%
2023/03/16	0	0.00	1	66.20	65.60	-1	1,470	-0.07%
2023/03/15	0	66.40	1	67.00	66.20	-1	1,479	-0.07%
2023/03/14	0	66.65	0	0.00	66.30	0	1,492	0.00%
2023/03/13	0	66.47	0	0.00	66.90	0	1,515	0.00%
2023/03/10	0	66.22	0	0.00	66.70	0	1,518	0.00%
2023/03/09	0	66.30	10	66.40	66.70	-10	1,519	-0.66%
2023/03/08	0	66.30	0	0.00	66.30	0	1,528	0.00%
2023/03/03	0.1	65.40	0	0.00	65.40	0.1	1,543	0.01%
2023/03/02	1.3	64.64	0	0.00	64.80	1.3	1,547	0.08%
2023/03/01	1	64.10	0	64.10	64.10	1	1,546	0.06%
2023/02/24	11	64.87	0	65.30	65.00	11	1,517	0.72%
2023/02/23	0	67.30	10	67.60	67.30	-10	1,449	-0.69%
2023/02/21	0.1	67.70	0.1	67.70	67.40	0	1,469	0.00%
2023/02/20	0.2	67.40	1.1	66.90	67.60	-0.9	1,480	-0.06%
2023/02/15	16	65.27	0	0.00	65.20	16	1,515	1.06%
2023/02/10	1	66.10	0	0.00	65.80	1	1,540	0.06%
2023/02/08	0	66.40	0	0.00	66.60	0	1,556	0.00%
2023/02/07	1	66.50	0	0.00	66.50	1	1,562	0.06%
2023/02/06	0	0.00	0.2	66.70	66.00	-0.2	1,585	-0.01%
2023/02/03	10.1	66.90	1.1	66.89	66.90	9	1,576	0.57%
2023/02/02	1.1	65.82	1.3	65.95	65.90	-0.2	1,634	-0.01%
2023/02/01	1.1	65.39	0	0.00	65.40	1.1	1,620	0.06%
2023/01/31	0	64.20	0	0.00	65.40	0	1,615	0.00%
2023/01/30	1	64.00	0	0.00	63.90	1	1,578	0.06%
2023/01/17	0	63.40	1	63.30	63.40	-1	1,569	-0.06%
2023/01/16	0	0.00	2	63.50	63.30	-2	1,576	-0.13%
2023/01/13	1	63.59	2	63.00	63.30	-1	1,580	-0.06%
2023/01/11	0	0.00	0.1	63.40	63.60	-0.1	1,636	-0.01%
2023/01/10	0	0.00	1	62.90	62.80	-1	1,667	-0.06%
2023/01/09	0.1	61.70	0	0.00	61.70	0.1	1,696	0.01%
2023/01/06	0	0.00	2	61.15	61.10	-2	1,727	-0.12%
2023/01/05	1.1	61.20	0	0.00	61.20	1.1	1,756	0.06%
2023/01/03	0.1	61.10	2	60.70	61.10	-1.9	1,846	-0.10%
2022/12/29	0	0.00	1	61.20	61.10	-1	1,868	-0.05%
2022/12/28	1.1	61.60	2	61.20	61.60	-0.9	1,893	-0.05%
2022/12/27	0.1	62.50	5.1	62.30	62.20	-5.1	1,901	-0.27%
2022/12/26	0.1	62.30	0	0.00	62.50	0.1	1,920	0.01%
2022/12/23	1	62.10	1	62.60	62.70	0	1,940	0.00%
2022/12/22	0	62.90	0	0.00	63.30	0	1,938	0.00%
2022/12/19	2	64.40	0	64.10	64.20	2	1,791	0.11%
2022/12/16	0	0.00	1	62.00	62.90	-1	1,711	-0.06%
2022/12/12	0.1	62.60	0	0.00	62.50	0.1	1,896	0.00%
2022/12/08	0	62.60	0	0.00	62.70	0	1,954	0.00%
2022/12/01	3	63.20	0	0.00	63.00	3	1,956	0.15%
2022/11/28	0	0.00	3	60.70	61.50	-3	1,989	-0.15%
2022/11/25	0	61.40	0	0.00	61.10	0	1,989	0.00%
2022/11/24	5	61.00	0	0.00	61.10	5	1,993	0.25%
2022/11/23	0.1	60.50	1	60.50	60.30	-0.9	2,002	-0.04%
2022/11/22	5.1	60.14	0	0.00	60.30	5.1	2,016	0.25%
2022/11/21	3	60.33	0	0.00	60.20	3	2,037	0.15%
2022/11/15	0	60.60	11	60.50	60.60	-11	2,028	-0.54%
2022/11/11	0	0.00	1	59.40	60.10	-1	2,032	-0.05%
2022/11/10	0	0.00	10	58.94	58.80	-10	2,033	-0.49%
2022/11/09	5	58.98	1	58.70	59.40	4	2,041	0.20%
2022/11/08	6	58.52	0	0.00	58.20	6	2,046	0.29%
2022/11/04	1	56.70	1	57.20	57.60	0	2,079	0.00%
2022/11/03	1.1	56.93	0	0.00	57.20	1.1	2,087	0.05%
2022/11/01	1	57.60	0	0.00	58.00	1	2,172	0.05%
2022/10/31	23	57.52	19	58.54	58.30	4	2,172	0.18%
2022/10/24	1	62.30	2	62.90	62.30	-1	2,182	-0.05%
2022/10/20	2	61.85	0	0.00	63.20	2	2,193	0.09%
2022/10/19	0	0.00	5	62.70	62.50	-5	2,178	-0.23%
2022/10/17	2	60.85	1	61.00	61.50	1	2,147	0.05%
2022/10/14	0	0.00	1	62.00	61.40	-1	2,121	-0.05%
2022/10/13	4	60.53	0	0.00	60.20	4	2,128	0.19%
2022/10/12	1	61.90	0	0.00	61.70	1	2,112	0.05%
2022/10/11	0	0.00	1.2	62.18	62.80	-1.2	2,098	-0.06%
2022/10/06	0	0.00	3	61.70	61.60	-3	2,071	-0.14%
2022/10/04	0	0.00	1	60.30	60.80	-1	2,091	-0.05%
2022/09/30	2	58.10	2	58.35	58.80	0	2,109	0.00%
2022/09/29	0	0.00	1	59.20	59.00	-1	2,122	-0.05%
2022/09/28	1	59.70	1	58.90	58.40	0	2,179	0.00%
2022/09/26	2	59.10	1	59.30	58.80	1	2,235	0.04%
2022/09/21	6	59.67	2	59.80	59.70	4	2,252	0.18%
2022/09/20	1	59.70	0	0.00	60.30	1	2,211	0.05%
2022/09/19	3	60.80	1	61.50	60.10	2	2,152	0.09%
2022/09/12	0	0.00	1	62.60	62.70	-1	2,971	-0.03%
2022/09/08	0.1	62.00	0	0.00	62.00	0.1	3,296	0.00%
2022/09/07	1	60.50	3	61.00	61.30	-2	3,492	-0.06%
2022/09/06	1.1	61.41	0	0.00	61.20	1.1	3,626	0.03%
2022/09/05	1	63.50	0	0.00	63.00	1	3,648	0.03%
2022/08/30	1	64.60	1	64.40	64.50	0	3,816	0.00%
2022/08/29	0	0.00	2	64.85	64.70	-2	3,908	-0.05%
2022/08/26	1	66.00	2	65.50	66.00	-1	4,058	-0.02%
2022/08/23	0.1	64.50	0	0.00	64.60	0.1	4,233	0.00%
2022/08/19	1	64.50	0	0.00	64.40	1	4,299	0.02%
2022/08/18	1	64.20	1	64.30	64.10	0	4,371	0.00%
2022/08/17	0	65.30	0	0.00	65.00	0	4,454	0.00%
2022/08/16	1	65.60	1	65.60	65.50	0	4,461	0.00%
2022/08/15	0	0.00	2	65.80	65.70	-2	4,496	-0.04%
2022/08/12	0	0.00	1	64.30	65.10	-1	4,552	-0.02%
2022/08/11	2	64.35	0	0.00	64.10	2	4,578	0.04%
2022/08/10	2	64.50	0	0.00	64.00	2	4,621	0.04%
2022/08/09	0.1	64.50	0	0.00	64.50	0.1	4,740	0.00%
2022/08/08	4	65.73	0	0.00	65.50	4	4,756	0.08%
2022/08/04	2	68.20	0	0.00	68.50	2	4,763	0.04%
2022/07/26	0	0.00	2	68.30	67.80	-2	5,338	-0.04%
2022/07/20	2	65.00	0	0.00	65.30	2	5,466	0.04%
2022/07/19	0	64.20	0	0.00	64.90	0	5,527	0.00%
2022/07/13	5	63.12	0	63.10	62.50	5	5,894	0.08%
2022/07/08	0	62.97	0	0.00	62.90	0	5,916	0.00%
2022/07/07	0	59.80	1	59.90	60.20	-1	5,897	-0.02%
2022/07/06	0	0.00	1	60.20	59.90	-1	5,903	-0.02%
2022/06/30	0	0.00	2	67.65	67.10	-2	5,788	-0.03%
2022/06/28	2	69.10	1	69.40	68.70	1	5,771	0.02%
2022/06/27	30	68.84	32	68.15	68.70	-2	5,760	-0.03%
2022/06/24	3.1	68.67	0	0.00	67.70	3.1	5,784	0.05%
2022/06/23	24	71.13	18	71.60	71.00	6	5,718	0.10%
2022/06/22	16	70.83	15	71.24	70.70	1	5,538	0.02%
2022/06/21	4	70.40	11	70.02	70.80	-7	5,358	-0.13%
2022/06/20	8.5	70.14	9	69.99	68.00	-0.5	5,175	-0.01%
2022/06/17	7	79.13	2	79.80	77.30	5	4,855	0.10%
2022/06/16	0	0.00	6	79.98	79.90	-6	4,582	-0.13%
2022/06/15	2.1	79.30	7	79.67	78.60	-4.9	4,397	-0.11%
2022/06/14	1.5	76.13	3	76.37	76.90	-1.5	4,261	-0.04%
2022/06/10	4	79.18	3	78.97	78.70	1	4,156	0.02%
2022/06/09	2	80.65	1	81.00	80.40	1	4,094	0.02%
2022/06/08	2	80.50	1	80.70	80.30	1	4,092	0.02%
2022/06/07	0	0.00	5	79.50	80.70	-5	4,058	-0.12%
2022/06/06	6.1	80.76	6.1	81.00	80.30	0	3,972	0.00%
2022/06/02	1.1	77.64	0.1	78.60	77.60	1	3,857	0.03%
2022/06/01	3.1	78.28	3.1	78.48	78.20	0	3,826	0.00%
2022/05/31	2	75.40	0	0.00	75.30	2	3,743	0.05%
2022/05/30	3	75.80	0	0.00	76.00	3	3,723	0.08%
2022/05/27	2	75.95	0	0.00	75.20	2	3,729	0.05%
2022/05/26	4.1	74.98	5.1	75.43	75.00	-1	3,800	-0.03%
2022/05/25	3	73.57	5	74.14	74.90	-2	3,772	-0.05%
2022/05/24	1	72.30	2	72.40	72.10	-1	3,707	-0.03%
2022/05/23	2	73.65	4	72.75	72.40	-2	3,734	-0.05%
2022/05/20	5.1	73.31	7.2	73.21	73.60	-2.1	3,740	-0.06%
2022/05/19	2	71.90	1	70.80	72.00	1	3,762	0.03%
2022/05/18	7	72.06	0.1	72.02	72.20	6.9	3,875	0.18%
2022/05/17	1	70.80	3	70.40	71.00	-2	3,984	-0.05%
2022/05/16	1	67.90	0	0.00	68.10	1	4,318	0.02%
2022/05/10	1	68.60	0	0.00	68.90	1	4,525	0.02%
2022/05/09	4	67.23	0	0.00	67.20	4	4,480	0.09%
2022/05/06	0.1	68.10	6	67.90	67.80	-5.9	4,487	-0.13%
2022/05/05	5	69.08	0	0.00	69.60	5	4,548	0.11%
2022/05/04	4.2	68.79	0	0.00	68.00	4.2	4,550	0.09%
2022/05/03	0.1	70.00	0	0.00	69.80	0.1	4,464	0.00%
2022/04/29	0	0.00	4	71.30	71.80	-4	4,481	-0.09%
2022/04/28	2	70.30	2	70.30	71.50	0	4,598	0.00%
2022/04/27	0	0.00	5	70.30	70.10	-5	4,667	-0.11%
2022/04/26	2	71.25	1	72.80	72.80	1	4,786	0.02%
2022/04/25	1	70.60	3	70.17	70.10	-2	4,783	-0.04%
2022/04/22	1.1	72.22	1	72.40	72.20	0.1	4,779	0.00%
2022/04/21	0.1	73.20	0	0.00	73.80	0.1	4,752	0.00%
2022/04/20	5.2	73.72	0	0.00	74.30	5.2	4,754	0.11%
2022/04/19	3	78.63	1	79.20	78.20	2	4,895	0.04%
2022/04/18	1	77.80	3	78.60	77.60	-2	4,963	-0.04%
2022/04/14	1	81.20	1	79.60	79.70	0	5,044	0.00%
2022/04/11	2	78.10	0	0.00	78.20	2	5,098	0.04%
2022/04/08	2	76.50	0	0.00	77.20	2	5,157	0.04%
2022/04/06	1	78.20	0	0.00	78.50	1	5,417	0.02%
2022/04/01	0.1	79.60	0	0.00	79.30	0.1	5,449	0.00%
2022/03/31	3	79.70	0	0.00	79.30	3	5,508	0.05%
2022/03/30	0	81.60	0	0.00	81.70	0	5,464	0.00%
2022/03/29	0	0.00	0	82.03	81.40	0	5,463	0.00%
2022/03/28	1.1	80.86	2	81.10	82.30	-0.9	5,466	-0.02%
2022/03/25	4	83.45	0	0.00	83.20	4	5,431	0.07%
2022/03/24	5	84.70	6	84.77	85.00	-1	5,434	-0.02%
2022/03/23	5	85.18	0	0.00	84.70	5	5,491	0.09%
2022/03/22	5	84.62	12	85.13	84.70	-7	5,505	-0.13%
2022/03/21	1	85.80	0	86.70	85.80	1	5,504	0.02%
2022/03/18	2	87.20	1.4	86.98	86.90	0.6	5,500	0.01%
2022/03/17	0	85.00	0.1	84.80	84.90	-0.1	5,451	0.00%
2022/03/16	1.1	81.65	0	0.00	82.60	1.1	5,466	0.02%
2022/03/14	0	0.00	0	85.30	85.70	0	5,465	0.00%
2022/03/10	0	0.00	1.2	84.20	84.80	-1.2	5,458	-0.02%
2022/03/09	3	82.00	5	82.52	82.10	-2	5,429	-0.04%
2022/03/08	5.2	80.71	4	80.40	80.40	1.2	5,415	0.02%
2022/03/07	10	81.00	10	80.75	81.60	0	5,442	0.00%
2022/03/04	0.2	83.60	0	0.00	83.30	0.2	5,396	0.00%
2022/03/03	0	84.80	0	0.00	85.00	0	5,387	0.00%
2022/03/02	1	84.10	0	0.00	83.90	1	5,383	0.02%
2022/03/01	0	85.50	0	0.00	85.00	0	5,330	0.00%
2022/02/25	15	84.53	13	84.71	83.00	2	5,286	0.04%
2022/02/24	1	86.10	3.3	87.18	86.90	-2.3	5,175	-0.04%
2022/02/23	4.2	86.84	1.3	86.66	87.80	2.9	5,126	0.06%
2022/02/22	5.2	85.97	8	86.35	85.80	-2.8	5,085	-0.06%
2022/02/21	9	86.34	37	84.74	86.50	-28	5,038	-0.56%
2022/02/18	12	84.84	11	84.96	85.60	1	5,000	0.02%
2022/02/17	5	87.16	15.1	86.31	86.20	-10.1	4,920	-0.21%
2022/02/16	34	90.78	37	91.30	89.90	-3	4,778	-0.06%
2022/02/15	109.5	94.07	111	95.67	89.80	-1.5	4,626	-0.03%	大買/大賣/
2022/02/14	22	95.57	19	94.84	96.20	3	4,161	0.07%
2022/02/11	5	90.02	6	90.28	90.50	-1	3,921	-0.03%
2022/02/10	1	88.50	1	89.50	88.30	0	3,833	0.00%
2022/02/09	37	89.07	5	89.10	89.60	32	3,830	0.84%
2022/02/08	16	88.06	14	88.83	89.50	2	3,810	0.05%
2022/02/07	6	89.00	8	87.39	89.40	-2	3,780	-0.05%
2022/01/26	73	86.69	71	87.73	85.00	2	3,729	0.05%
2022/01/25	43.5	84.91	114	86.37	86.50	-70.5	3,602	-1.96%	大賣/
2022/01/24	12.5	85.78	2	83.65	86.30	10.5	3,512	0.30%
2022/01/21	34	89.34	19	89.87	89.20	15	3,413	0.44%
2022/01/20	157	89.40	166	88.62	90.00	-9	3,318	-0.27%	大買/大賣/
2022/01/19	9	87.33	7	87.54	85.10	2	3,170	0.06%
2022/01/18	14.1	88.25	21	88.94	90.20	-7	3,068	-0.23%
2022/01/17	18	83.91	6	84.93	85.30	12	2,907	0.41%
2022/01/14	6	84.03	1	83.30	85.20	5	2,855	0.18%
2022/01/13	6	84.07	1	84.50	84.50	5	2,791	0.18%
2022/01/12	129	83.71	122	83.37	85.00	7	2,749	0.25%	大買/大賣/
2022/01/11	2	81.55	138	83.06	84.00	-136	2,641	-5.15%	大賣/鉅額交易
2022/01/10	57	77.50	25	78.08	79.20	32	2,347	1.36%
2022/01/07	50	76.62	1	75.30	76.90	49	2,252	2.18%
2022/01/06	10	75.42	0	0.00	75.40	10	2,171	0.46%
2022/01/05	11	75.29	6	74.80	75.30	5	2,130	0.23%
2022/01/04	3	75.33	3	75.17	75.10	0	2,111	0.00%
2022/01/03	0	0.00	7	74.33	74.20	-7	2,049	-0.34%
2021/12/30	12.3	74.00	12	74.11	73.50	0.3	1,965	0.01%
2021/12/29	13	70.33	8	70.25	71.50	5	1,810	0.28%
2021/12/28	37	67.85	19	67.70	67.90	18	1,690	1.06%
2021/12/27	1	67.00	10	65.97	67.00	-9	1,652	-0.54%
2021/12/24	5	64.90	0	0.00	64.80	5	1,584	0.32%
2021/12/23	1	64.90	0	0.00	64.90	1	1,577	0.06%
2021/12/22	2	64.70	0	0.00	64.90	2	1,581	0.13%
2021/12/21	6	64.72	0	0.00	64.70	6	1,570	0.38%
2021/12/20	5	64.80	5	64.80	64.80	0	1,549	0.00%
2021/12/17	6	64.95	23	65.35	65.10	-17	1,521	-1.12%
2021/12/16	26	64.35	0	0.00	64.30	26	1,466	1.77%
2021/12/14	1	64.80	1	64.70	64.50	0	1,488	0.00%
2021/12/13	1	65.40	0	0.00	65.30	1	1,498	0.07%
2021/12/10	2	65.30	0	0.00	65.30	2	1,503	0.13%
2021/12/09	4	64.93	3	65.00	65.20	1	1,484	0.07%
2021/12/08	1	65.50	0	0.00	65.40	1	1,501	0.07%
2021/12/07	11	65.20	0	0.00	65.20	11	1,555	0.71%
2021/12/02	3	65.20	3	65.37	65.10	0	1,617	0.00%
2021/11/30	1	63.30	0	0.00	63.40	1	1,604	0.06%
2021/11/29	0	0.00	5	63.10	63.70	-5	1,632	-0.31%
2021/11/26	0	0.00	16	64.08	63.30	-16	1,646	-0.97%
2021/11/25	0	0.00	30	64.53	64.60	-30	1,637	-1.83%
2021/11/24	5	64.30	70	64.32	64.70	-65	1,662	-3.91%
2021/11/22	5	65.10	0	0.00	65.40	5	1,710	0.29%
2021/11/18	0	65.30	0	0.00	65.30	0	1,722	0.00%
2021/11/17	6	64.32	0	0.00	64.40	6	1,729	0.35%
2021/11/16	12	64.90	0	0.00	64.40	12	1,743	0.69%
2021/11/12	0	0.00	10	65.20	65.90	-10	1,769	-0.57%
2021/11/08	0	0.00	1	64.70	65.00	-1	1,901	-0.05%
2021/11/05	20	64.90	0	0.00	64.90	20	1,957	1.02%
2021/11/04	20	64.80	1	65.00	64.70	19	2,023	0.94%
2021/11/03	11	64.41	0	0.00	64.50	11	2,105	0.52%
2021/11/01	13	63.08	0	0.00	62.50	13	2,068	0.63%
2021/10/29	42	62.37	0	0.00	62.80	42	2,050	2.05%
2021/10/28	2	62.40	0	0.00	62.70	2	2,067	0.10%
2021/10/27	2	62.80	0	0.00	62.80	2	2,085	0.10%
2021/10/22	6	62.05	0	0.00	62.00	6	2,179	0.28%
2021/10/21	0	0.00	1	63.00	63.10	-1	2,182	-0.05%
2021/10/20	1	62.80	0	0.00	62.20	1	2,234	0.04%
2021/10/19	0	0.00	1	61.60	61.20	-1	2,223	-0.04%
2021/10/05	0	0.00	7	58.30	59.40	-7	2,305	-0.30%
2021/10/04	2	58.10	5	59.40	58.10	-3	2,321	-0.13%
2021/10/01	1	59.90	6	59.80	59.00	-5	2,351	-0.21%
2021/09/29	0	0.00	2	60.80	60.00	-2	2,490	-0.08%
2021/09/24	1	62.80	1	63.00	62.70	0	2,634	0.00%
2021/09/23	1	62.60	2	62.70	62.40	-1	2,648	-0.04%
2021/09/22	3	62.00	1	61.80	62.30	2	2,639	0.08%
2021/09/17	1	62.30	0	0.00	64.30	1	2,605	0.04%
2021/09/16	0	0.00	28	62.70	62.60	-28	2,601	-1.08%
2021/09/15	4	63.10	21	62.83	62.60	-17	2,581	-0.66%
2021/09/14	40	64.55	0	0.00	63.60	40	2,576	1.55%
2021/09/13	2	63.30	0	0.00	64.40	2	2,570	0.08%
2021/09/10	4	62.63	1	62.80	63.80	3	2,548	0.12%
2021/09/09	0	0.00	1	60.90	61.10	-1	2,487	-0.04%
2021/09/08	1	60.10	0	0.00	59.30	1	2,471	0.04%
2021/09/07	1	61.10	0	0.00	61.80	1	2,451	0.04%
2021/09/06	1	62.00	0	0.00	61.60	1	2,439	0.04%
2021/09/03	2	60.60	62	60.41	61.00	-60	2,415	-2.48%
2021/09/02	20	60.92	0	0.00	60.30	20	2,402	0.83%
2021/09/01	48	60.86	0	0.00	60.20	48	2,367	2.03%
2021/08/30	0	0.00	6	59.88	59.60	-6	2,349	-0.26%
2021/08/27	18	59.66	20	59.05	59.20	-2	2,338	-0.09%
2021/08/25	22	58.45	0	0.00	58.30	22	2,315	0.95%
2021/08/19	1	57.40	3	57.70	57.50	-2	2,404	-0.08%
2021/08/18	1	59.80	0	59.61	59.60	1	2,371	0.04%
2021/08/17	0	0.00	3	59.00	59.50	-3	2,365	-0.13%
2021/08/16	0	0.00	1	60.70	59.90	-1	2,332	-0.04%
2021/08/13	3	63.50	15	63.36	62.10	-12	2,299	-0.52%
2021/08/12	5	64.74	10	64.65	64.80	-5	2,262	-0.22%
2021/08/11	10	68.14	7	67.31	65.90	3	2,233	0.13%
2021/08/10	4	67.05	0	66.90	67.60	4	2,205	0.18%
2021/08/09	2	65.45	1	66.70	66.00	1	2,149	0.05%
2021/08/06	0	0.00	2	61.50	61.60	-2	2,081	-0.10%
2021/08/05	2	61.00	4	61.50	61.50	-2	2,173	-0.09%
2021/08/02	4	58.90	2	59.00	59.50	2	2,281	0.09%
2021/07/29	2	62.60	3	62.17	62.20	-1	2,265	-0.04%
2021/07/28	1	61.70	6	61.87	61.20	-5	2,266	-0.22%
2021/07/27	2	63.40	0	0.00	62.90	2	2,299	0.09%
2021/07/26	39	63.53	37	63.91	63.10	2	2,358	0.08%
2021/07/22	5	62.20	0	0.00	61.90	5	2,564	0.20%
2021/07/21	5	61.50	1	61.60	61.50	4	2,603	0.15%
2021/07/20	2	61.70	4	61.65	61.50	-2	2,654	-0.08%
2021/07/19	6	61.33	2	61.55	61.50	4	2,719	0.15%
2021/07/16	2	62.00	1	61.80	62.00	1	2,970	0.03%
2021/07/15	2	60.25	0	0.00	60.50	2	3,111	0.06%
2021/07/13	1	59.90	1	61.20	59.60	0	3,246	0.00%
2021/07/12	0	0.00	7	59.71	59.10	-7	3,206	-0.22%
2021/07/09	2	59.30	3	59.97	59.10	-1	3,198	-0.03%
2021/07/08	0	0.00	1	60.70	60.90	-1	3,187	-0.03%
2021/07/07	1	59.80	3	59.67	60.00	-2	3,159	-0.06%
2021/07/06	3	58.90	9	58.86	59.40	-6	3,124	-0.19%
2021/07/05	14	57.97	9	59.17	59.30	5	3,047	0.16%
2021/07/02	0	0.00	2	54.50	54.80	-2	2,908	-0.07%
2021/06/30	0	0.00	1	54.00	53.70	-1	2,896	-0.03%
2021/06/29	4	53.90	0	0.00	53.90	4	2,889	0.14%
2021/06/21	1	53.90	1	54.00	53.80	0	2,919	0.00%
2021/06/18	0	0.00	5	54.40	54.50	-5	2,920	-0.17%
2021/06/17	0	0.00	3	54.30	54.30	-3	2,921	-0.10%
2021/06/16	0	0.00	2	54.20	54.30	-2	2,930	-0.07%
2021/06/11	1	54.80	1	54.70	54.70	0	2,933	0.00%
2021/06/10	0	0.00	1	54.20	54.50	-1	2,941	-0.03%
2021/06/09	1	54.10	2	53.90	53.80	-1	2,947	-0.03%
2021/06/08	0	0.00	0.1	54.20	54.20	-0.1	2,955	0.00%
2021/06/04	0	0.00	1	54.60	54.50	-1	2,986	-0.03%
2021/06/03	1	55.40	0	0.00	55.20	1	2,987	0.03%
2021/06/02	2	55.70	0	0.00	55.50	2	2,992	0.07%
2021/06/01	1	55.00	1	55.90	55.70	0	2,967	0.00%
2021/05/31	5	54.60	1	54.30	54.30	4	2,924	0.14%
2021/05/28	0	0.00	1	54.20	54.20	-1	2,910	-0.03%
2021/05/27	1.1	51.95	0	0.00	53.20	1.1	2,893	0.04%
2021/05/26	0	0.00	2	52.40	52.60	-2	2,919	-0.07%
2021/05/25	5	52.64	5	52.86	52.30	0	2,926	0.00%
2021/05/24	6	51.20	0	0.00	51.30	6	2,915	0.21%
2021/05/21	0	0.00	0	50.90	50.80	0	2,927	0.00%
2021/05/19	2	50.00	0	0.00	50.80	2	2,961	0.07%
2021/05/18	0	0.00	2	50.90	51.20	-2	3,003	-0.07%
2021/05/17	2	47.10	0	0.00	47.50	2	2,993	0.07%
2021/05/14	1	50.00	1	50.50	50.10	0	2,955	0.00%
2021/05/13	1	49.20	2	48.30	49.35	-1	2,921	-0.03%
2021/05/12	0	49.50	4	48.78	50.30	-4	2,854	-0.14%
2021/05/11	1	52.20	0	0.00	52.10	1	2,783	0.04%
2021/05/10	0	0.00	3	54.20	53.90	-3	2,750	-0.11%
2021/05/07	0	52.70	0	0.00	54.10	0	2,733	0.00%
2021/05/05	0	0.00	4	53.00	52.90	-4	2,686	-0.15%
2021/05/04	0	0.00	33	53.85	52.30	-33	2,662	-1.24%
2021/05/03	5	53.92	5	54.18	54.00	0	2,599	0.00%
2021/04/29	3	53.87	8	54.54	54.90	-5	2,524	-0.20%
2021/04/28	6	54.65	11	55.01	54.30	-5	2,451	-0.20%
2021/04/27	8	52.60	2	52.50	52.60	6	2,257	0.27%
2021/04/26	28	54.05	17	53.92	53.60	11	2,207	0.50%
2021/04/23	10	53.75	12	53.68	53.80	-2	2,148	-0.09%
2021/04/22	55	54.49	38	53.18	53.00	17	2,075	0.82%
2021/04/21	8	52.04	20	51.96	51.60	-12	1,850	-0.65%
2021/04/20	21	47.31	6	48.97	51.70	15	1,711	0.88%
2021/04/19	1	46.90	7	47.21	47.15	-6	1,606	-0.37%
2021/04/16	3	45.73	0	0.00	46.00	3	1,584	0.19%
2021/04/14	6	44.91	4	45.00	45.15	2	1,614	0.12%
2021/04/13	5	45.90	0	0.00	45.55	5	1,615	0.31%
2021/04/12	7	45.71	0	0.00	45.70	7	1,606	0.44%
2021/04/09	0	47.15	10	46.45	46.40	-10	1,598	-0.63%
2021/04/08	1	47.00	1	46.90	46.95	0	1,614	0.00%
2021/04/07	3	46.77	0	0.00	46.95	3	1,610	0.19%
2021/04/06	0	0.00	0.3	47.00	47.00	-0.3	1,620	-0.02%
2021/03/30	1	47.10	0	0.00	47.50	1	1,601	0.06%
2021/03/29	0	46.40	0	0.00	46.90	0	1,572	0.00%
2021/03/25	0	46.20	0	0.00	45.85	0	1,539	0.00%
2021/03/23	0	46.40	1	46.10	46.10	-1	1,545	-0.06%
2021/03/22	1	46.10	1	46.40	46.45	0	1,551	0.00%
2021/03/19	1	46.20	2	46.25	46.40	-1	1,554	-0.06%
2021/03/18	0	46.70	0	0.00	46.80	0	1,534	0.00%
2021/03/17	1	46.55	0	0.00	46.55	1	1,537	0.07%
2021/03/16	0	46.65	3	46.67	46.75	-3	1,539	-0.19%
2021/03/15	1	46.20	0	0.00	46.20	1	1,544	0.06%
2021/03/12	2	45.52	0	0.00	45.50	2	1,526	0.13%
2021/03/11	1	45.10	1	45.50	45.50	0	1,526	0.00%
2021/03/10	1	45.00	3	45.00	45.00	-2	1,514	-0.13%
2021/03/08	2	44.70	2	44.80	44.70	0	1,509	0.00%
2021/03/05	1	44.20	2	44.33	44.40	-1	1,518	-0.07%
2021/03/04	4	44.21	1	44.45	44.65	3	1,558	0.19%
2021/03/03	0	0.00	4	44.73	44.80	-4	1,544	-0.26%
2021/03/02	7	45.21	7	44.74	44.50	0	1,534	0.00%
2021/02/26	0	0.00	6	44.61	44.75	-6	1,519	-0.39%
2021/02/25	3	44.40	10	44.40	44.50	-7	1,477	-0.47%
2021/02/22	2	43.70	2	43.75	44.50	0	1,437	0.00%
2021/02/19	0	0.00	2	43.10	43.05	-2	1,391	-0.14%
2021/02/18	4	43.28	5	43.36	43.35	-1	1,391	-0.07%
2021/02/17	1	43.00	0	0.00	43.05	1	1,331	0.08%
2021/02/05	2	41.40	0	0.00	41.40	2	1,287	0.16%
2021/02/03	1	42.00	2	41.85	41.70	-1	1,310	-0.08%
2021/02/02	1	41.55	0	0.00	41.65	1	1,288	0.08%
2021/01/26	0	0.00	1	41.70	41.55	-1	1,315	-0.08%
2021/01/22	0	0.00	0	40.90	41.05	0	1,302	0.00%
2021/01/20	2	40.90	1	40.85	40.40	1	1,289	0.08%
2021/01/19	1	41.80	0	41.70	41.70	1	1,261	0.08%
2021/01/18	0	42.10	0	0.00	41.65	0	1,256	0.00%
2021/01/15	2	42.50	0	0.00	42.30	2	1,250	0.16%
2021/01/14	1	43.10	23	42.74	42.80	-22	1,293	-1.70%
2021/01/12	0	0.00	1	41.60	41.55	-1	1,200	-0.08%
2021/01/06	1	40.85	0	0.00	40.90	1	1,125	0.09%
2021/01/05	0	0.00	1	40.90	41.00	-1	1,106	-0.09%
2021/01/04	1	40.75	0	0.00	40.90	1	1,104	0.09%
2020/12/30	0	0.00	1	40.75	40.75	-1	1,041	-0.10%
2020/12/28	0	0.00	1	40.50	40.50	-1	1,014	-0.10%
2020/12/23	1	40.05	0	0.00	40.20	1	1,012	0.10%
2020/12/22	2	40.30	0	0.00	40.05	2	1,032	0.19%
2020/12/21	9	40.35	9	40.22	40.30	0	1,044	0.00%
2020/12/18	1	40.10	0	0.00	40.10	1	1,048	0.10%
2020/12/17	1	41.20	1	40.95	40.95	0	1,041	0.00%
2020/12/15	0	0.00	1	40.55	40.55	-1	1,034	-0.10%
2020/12/11	1	40.85	4	40.40	40.35	-3	1,021	-0.29%
2020/12/10	0	0.00	1	40.85	40.80	-1	1,011	-0.10%
2020/12/09	1	40.90	0	0.00	40.90	1	999	0.10%
2020/12/08	0	0.00	6	40.65	40.70	-6	986	-0.61%
2020/12/03	1	40.35	1	40.40	40.35	0	983	0.00%
2020/12/01	2	40.50	0	0.00	40.50	2	972	0.21%
2020/11/30	7	40.36	4	40.28	40.10	3	956	0.31%
2020/11/27	2	39.60	1	39.65	39.65	1	915	0.11%
2020/11/26	1	39.35	1	39.35	39.45	0	927	0.00%
2020/11/23	0	0.00	7	39.52	39.60	-7	928	-0.75%
2020/11/17	1	39.30	0	0.00	39.25	1	1,003	0.10%
2020/11/16	0	0.00	1	39.35	39.30	-1	1,061	-0.09%
2020/11/13	1	38.80	0	0.00	39.00	1	1,083	0.09%
2020/11/12	0	39.00	1	38.75	38.90	-1	1,100	-0.09%
2020/11/11	0	0.00	4	38.95	39.10	-4	1,110	-0.36%
2020/11/10	5	38.50	1	38.70	38.70	4	1,102	0.36%
2020/11/09	1	38.45	0	0.00	38.50	1	1,106	0.09%
2020/10/22	1	37.00	6	37.45	37.45	-5	1,226	-0.41%
2020/10/06	0	0.00	22	37.55	37.70	-22	1,375	-1.60%
2020/09/24	1	36.10	0	0.00	36.05	1	1,535	0.07%
2020/09/22	2	37.45	0	0.00	37.30	2	1,607	0.12%
2020/09/17	1	37.90	1	38.00	38.00	0	1,646	0.00%
2020/09/15	1	37.80	0	0.00	37.90	1	1,678	0.06%
2020/09/08	2	38.10	0	0.00	38.05	2	1,733	0.12%
2020/09/07	0	0.00	5	38.10	38.05	-5	1,742	-0.29%
2020/09/02	2	38.58	0	0.00	38.60	2	1,791	0.11%
2020/09/01	2	38.80	0	0.00	38.65	2	1,809	0.11%
2020/08/27	1	39.05	0	0.00	39.15	1	1,847	0.05%
2020/08/24	0.3	39.25	0	0.00	39.25	0.3	1,879	0.02%
2020/08/21	3	41.48	0	0.00	41.65	3	1,842	0.16%
2020/08/20	4	41.93	3	41.85	41.80	1	1,811	0.06%
2020/08/18	0	0.00	2	42.38	42.45	-2	1,730	-0.12%
2020/08/17	1	42.35	0	0.00	42.35	1	1,724	0.06%
2020/08/11	0	0.00	16	42.25	42.20	-16	1,703	-0.94%
2020/08/10	0	0.00	5	42.28	42.25	-5	1,698	-0.29%
2020/08/05	0	42.25	0	0.00	42.35	0	1,651	0.00%
2020/08/04	1	42.20	0	0.00	42.20	1	1,663	0.06%
2020/08/03	0	0.00	1	42.40	42.30	-1	1,678	-0.06%
2020/07/31	1	42.15	10	42.02	42.10	-9	1,679	-0.54%
2020/07/27	1	41.70	0	0.00	41.65	1	1,703	0.06%
2020/07/22	0	0.00	1	42.10	42.10	-1	1,780	-0.06%
2020/07/21	0	0.00	1	41.85	42.00	-1	1,790	-0.06%
2020/07/16	10	41.40	0	0.00	41.40	10	1,788	0.56%
2020/07/14	1	41.55	0	0.00	41.55	1	1,799	0.06%
2020/07/09	0	0.00	1	41.55	41.70	-1	1,791	-0.06%
2020/07/07	0	0.00	1	40.70	40.75	-1	1,752	-0.06%
2020/07/06	0	0.00	2	40.58	40.70	-2	1,740	-0.11%
2020/07/03	0	0.00	2	40.40	40.20	-2	1,706	-0.12%
2020/07/02	0	0.00	5	40.50	40.45	-5	1,693	-0.30%
2020/07/01	0	0.00	0.2	40.10	40.25	-0.2	1,665	-0.01%
2020/06/30	0	0.00	5	39.45	39.55	-5	1,613	-0.31%
2020/06/29	4	39.16	0	0.00	39.30	4	1,595	0.25%
2020/06/23	0	0.00	1	39.25	39.25	-1	1,583	-0.06%
2020/06/22	0	0.00	1	39.30	39.25	-1	1,581	-0.06%
2020/06/19	0	0.00	1	39.25	38.90	-1	1,577	-0.06%
2020/06/18	0	0.00	2	38.95	38.85	-2	1,555	-0.13%
2020/06/17	0	0.00	3	38.95	38.80	-3	1,548	-0.19%
2020/06/16	5	38.76	0	0.00	38.95	5	1,556	0.32%
2020/06/12	1	38.80	0	0.00	38.85	1	1,587	0.06%
2020/06/11	5	39.15	2	39.20	39.05	3	1,613	0.19%
2020/06/05	0	0.00	5	39.10	39.30	-5	1,642	-0.30%
2020/06/04	0	0.00	1	39.00	39.05	-1	1,654	-0.06%
2020/06/02	5	38.76	0	0.00	38.70	5	1,685	0.30%
2020/06/01	17	38.34	5	38.60	38.60	12	1,792	0.67%
2020/05/29	3	37.82	1	38.80	37.40	2	1,776	0.11%
2020/05/28	7	38.76	0	0.00	38.70	7	1,770	0.40%
2020/05/20	1	38.85	0	0.00	38.70	1	2,017	0.05%
2020/05/11	0.2	39.05	0	0.00	39.10	0.2	2,235	0.01%
2020/05/08	22	38.90	0	0.00	38.90	22	2,231	0.99%
2020/05/07	3	38.50	0	0.00	38.65	3	2,233	0.13%
2020/04/29	0	0.00	1	38.35	38.35	-1	2,337	-0.04%
2020/04/28	0	0.00	1	37.80	37.75	-1	2,333	-0.04%
2020/04/21	0	0.00	8	37.70	37.50	-8	3,218	-0.25%
2020/04/16	1	37.45	0	0.00	37.80	1	3,219	0.03%
2020/04/15	15	37.46	0	0.00	38.15	15	3,268	0.46%
2020/04/09	3	35.50	0	0.00	35.50	3	3,321	0.09%
2020/03/25	0	0.00	30	34.06	34.20	-30	3,438	-0.87%
2020/03/24	1	33.05	1	33.10	32.85	0	3,465	0.00%
2020/03/20	5	31.50	15	32.93	32.60	-10	3,492	-0.29%
2020/03/19	20	32.95	0	0.00	31.20	20	3,495	0.57%
2020/03/18	6	35.21	2	35.35	34.65	4	3,457	0.12%
2020/03/17	3	34.70	16	35.32	35.30	-13	3,462	-0.38%
2020/03/16	1	35.55	0	0.00	35.55	1	3,442	0.03%
2020/03/13	10	35.40	20	35.63	36.80	-10	3,449	-0.29%
2020/03/12	0	0.00	1	37.65	37.65	-1	3,458	-0.03%
2020/03/11	1	38.70	21	38.37	38.40	-20	3,712	-0.54%
2020/03/05	3	39.17	3	39.37	39.35	0	4,011	0.00%
2020/03/04	1	38.45	1	38.40	38.40	0	4,005	0.00%
2020/03/02	4	38.75	3	38.68	38.45	1	4,164	0.02%
2020/02/27	2	38.10	0	0.00	38.20	2	4,276	0.05%
2020/02/26	0	0.00	1	38.20	38.05	-1	4,309	-0.02%
2020/02/25	0	0.00	1	37.95	37.95	-1	4,387	-0.02%
2020/02/24	1	37.80	5	38.70	38.00	-4	4,446	-0.09%
2020/02/19	0	0.00	1	38.90	38.90	-1	4,570	-0.02%
2020/02/18	5	38.65	0	0.00	38.55	5	4,815	0.10%
2020/02/17	10	38.80	0	0.00	38.80	10	5,590	0.18%
2020/02/06	11	38.10	0	0.00	38.25	11	5,575	0.20%
2020/02/05	0	0.00	2	37.80	37.90	-2	5,580	-0.04%
2020/02/03	3	37.12	2	37.15	37.20	1	5,605	0.02%
2020/01/31	9	37.10	11	38.07	38.30	-2	5,583	-0.04%
2020/01/30	1	39.20	5	39.07	39.00	-4	5,512	-0.07%
2020/01/20	32	43.19	4	42.98	43.10	28	5,497	0.51%
2020/01/17	33	43.35	3	43.37	43.35	30	5,285	0.57%
2020/01/16	52	43.37	20.2	43.34	43.40	31.8	5,095	0.62%
2020/01/15	0	0.00	3	41.95	41.90	-3	4,660	-0.06%
2020/01/14	4	41.94	0	0.00	41.95	4	4,678	0.09%
2020/01/13	1	41.50	11	41.33	41.85	-10	4,682	-0.21%
2020/01/10	3	41.00	2	41.00	41.10	1	4,698	0.02%
2020/01/09	1	41.10	0	0.00	41.00	1	4,712	0.02%
2020/01/08	12	41.03	0	0.00	40.65	12	4,821	0.25%
2020/01/07	1	41.90	7	41.76	41.50	-6	4,809	-0.12%
2020/01/06	1	42.15	10	41.97	42.05	-9	4,839	-0.19%
2020/01/03	0	0.00	2	42.15	42.15	-2	4,868	-0.04%
2020/01/02	6	42.37	2	42.23	42.40	4	4,972	0.08%
2019/12/31	1	41.95	3	42.00	42.10	-2	5,193	-0.04%
2019/12/30	0	0.00	1	41.85	41.85	-1	5,143	-0.02%
2019/12/27	1	41.40	1	41.30	41.60	0	5,131	0.00%
2019/12/26	7	41.27	0	0.00	41.25	7	5,128	0.14%
2019/12/25	2	41.70	0	0.00	41.75	2	5,112	0.04%
2019/12/24	0	0.00	3	41.42	41.40	-3	5,110	-0.06%
2019/12/23	10	41.25	0	0.00	41.25	10	5,109	0.20%
2019/12/16	1	40.95	1	41.05	41.05	0	5,040	0.00%
2019/12/13	1	41.20	3	41.30	41.15	-2	5,023	-0.04%
2019/12/11	1	41.25	1	41.30	41.30	0	4,996	0.00%
2019/12/10	4	41.00	3	40.95	41.00	1	4,982	0.02%
2019/12/06	4	40.88	5	41.02	40.90	-1	4,948	-0.02%
2019/12/05	56	41.24	38	41.09	41.05	18	4,904	0.37%
2019/12/04	5	42.68	1	42.45	42.50	4	4,609	0.09%
2019/12/03	13	42.79	12	42.75	42.75	1	4,504	0.02%
2019/12/02	5	42.76	2	42.85	42.75	3	4,409	0.07%
2019/11/29	3	42.77	8	42.72	42.70	-5	4,281	-0.12%
2019/11/28	7	42.53	10	42.60	42.60	-3	4,179	-0.07%
2019/11/27	7	41.93	1	41.75	41.85	6	4,082	0.15%
2019/11/26	10	41.82	7	41.81	41.75	3	4,029	0.07%
2019/11/25	3	41.93	13	41.97	41.85	-10	3,969	-0.25%
2019/11/22	5	42.19	0	0.00	42.10	5	3,822	0.13%
2019/11/21	3	42.10	13	42.12	42.20	-10	3,742	-0.27%
2019/11/20	3	42.35	3	42.30	42.35	0	3,647	0.00%
2019/11/19	32	42.20	1	42.40	42.30	31	3,571	0.87%
2019/11/18	13	42.63	18	42.38	42.25	-5	3,463	-0.14%
2019/11/15	14	42.86	25	42.74	42.60	-11	3,341	-0.33%
2019/11/14	88	43.53	60	43.30	43.20	28	3,082	0.91%
2019/11/12	4	35.65	2	35.70	36.10	2	2,244	0.09%
2019/11/11	1	35.35	10	35.54	35.40	-9	2,177	-0.41%
2019/11/08	0	0.00	4	35.25	35.30	-4	2,160	-0.19%
2019/11/06	1	34.95	0	0.00	35.10	1	2,134	0.05%
2019/11/04	2	35.10	3	35.07	35.10	-1	2,104	-0.05%
2019/11/01	4	34.80	0	0.00	34.80	4	2,081	0.19%
2019/10/31	7	35.00	4	35.10	34.80	3	2,093	0.14%
2019/10/30	3	34.80	0	0.00	34.90	3	2,059	0.15%
2019/10/29	11	34.94	0	0.00	34.90	11	2,056	0.53%
2019/10/25	23	34.85	0	0.00	34.80	23	2,037	1.13%
2019/10/24	0	0.00	1	35.00	35.25	-1	1,984	-0.05%
2019/10/23	4	34.95	5	34.95	34.95	-1	1,949	-0.05%
2019/10/17	1	35.15	5	35.25	35.20	-4	1,816	-0.22%
2019/10/16	2	35.25	3	35.00	35.45	-1	1,783	-0.06%
2019/10/15	3	34.75	2	34.68	34.70	1	1,654	0.06%
2019/10/14	0	0.00	1	34.75	34.75	-1	1,613	-0.06%
2019/10/09	5	34.66	10	34.70	34.60	-5	1,567	-0.32%
2019/10/08	33	35.17	15	34.95	35.00	18	1,523	1.18%
2019/10/07	20.3	35.50	4	36.19	35.90	16.3	1,374	1.19%
2019/10/03	2	38.33	0	0.00	38.35	2	1,139	0.18%
2019/10/01	0	0.00	45	38.94	38.95	-45	1,149	-3.91%
2019/09/27	2	38.80	20	38.90	38.75	-18	1,155	-1.56%
2019/09/20	1	39.45	2	39.45	39.50	-1	1,172	-0.09%
2019/09/19	0	39.50	0	0.00	39.50	0	1,160	0.00%
2019/09/11	2	39.08	0	0.00	39.00	2	1,162	0.17%
2019/09/10	21	39.08	0	0.00	39.15	21	1,161	1.81%
2019/09/09	4	38.98	0	0.00	39.05	4	1,158	0.35%
2019/08/30	3	38.20	0	0.00	38.50	3	1,179	0.25%
2019/08/29	5	37.99	0	0.00	38.00	5	1,170	0.43%
2019/08/23	2	40.55	0	0.00	40.50	2	1,080	0.19%
2019/08/19	1	40.30	0	0.00	40.25	1	1,053	0.09%
2019/08/16	1	39.80	0	0.00	40.10	1	1,069	0.09%
2019/08/15	2	39.63	0	0.00	39.80	2	1,059	0.19%
2019/08/13	0	0.00	6	39.90	39.95	-6	1,062	-0.56%
2019/08/12	7	40.69	0	0.00	40.35	7	1,068	0.66%
2019/08/08	1	40.35	0	0.00	40.50	1	1,074	0.09%
2019/08/06	4	39.30	0	0.00	39.60	4	1,093	0.37%
2019/08/02	2	39.85	1	40.05	39.75	1	1,133	0.09%
2019/08/01	0	0.00	2	40.40	40.30	-2	1,211	-0.17%
2019/07/29	0	0.00	30	40.83	40.75	-30	1,212	-2.47%
2019/07/23	5	40.86	0	0.00	40.95	5	1,227	0.41%
2019/07/16	1	40.25	0	0.00	40.20	1	1,219	0.08%
2019/07/12	6	40.60	0	0.00	40.50	6	1,220	0.49%
2019/07/10	1	40.30	36	40.25	40.35	-35	1,247	-2.80%
2019/07/09	6	40.23	0	0.00	40.20	6	1,261	0.48%
2019/07/03	2	40.05	0	0.00	40.25	2	1,279	0.16%
2019/07/02	0	0.00	1	40.30	40.30	-1	1,309	-0.08%
2019/06/25	0	0.00	4	39.95	39.95	-4	1,321	-0.30%
2019/06/24	0	0.00	2	39.90	39.90	-2	1,325	-0.15%
2019/06/21	0	0.00	2	39.70	39.65	-2	1,333	-0.15%
2019/06/14	0	0.00	4	38.95	38.90	-4	1,358	-0.29%
2019/06/13	3	38.85	0	0.00	38.85	3	1,370	0.22%
2019/06/11	3	39.00	10	39.00	38.90	-7	1,392	-0.50%
2019/06/06	4	38.30	0	0.00	38.30	4	1,407	0.28%
2019/06/04	4	38.50	0	0.00	38.40	4	1,445	0.28%
2019/05/31	1	38.45	0	0.00	38.40	1	1,489	0.07%
2019/05/30	5	38.12	0	0.00	38.20	5	1,495	0.33%
2019/05/23	1	38.00	0	0.00	37.85	1	1,534	0.07%
2019/05/21	0	0.00	2	38.25	38.35	-2	1,685	-0.12%
2019/05/20	2	38.05	6	38.02	38.15	-4	1,694	-0.24%
2019/05/17	0	0.00	1	38.00	38.05	-1	1,703	-0.06%
2019/05/16	1	38.25	30	38.32	38.20	-29	1,696	-1.71%
2019/05/15	22	38.62	0	0.00	38.70	22	1,701	1.29%
2019/05/14	21	38.36	4	38.00	38.50	17	1,697	1.00%
2019/05/13	2	38.78	2	38.45	38.55	0	1,678	0.00%
2019/05/10	10	39.50	10	39.55	39.20	0	1,646	0.00%
2019/05/09	13	39.64	9	39.38	39.50	4	1,631	0.25%
2019/05/08	1	40.90	0	0.00	40.90	1	1,535	0.07%
2019/05/07	2	40.95	0	0.00	41.00	2	1,541	0.13%
2019/05/06	1	40.95	55	41.05	40.85	-54	1,538	-3.51%
2019/05/03	0	0.00	3	41.35	41.40	-3	1,521	-0.20%
2019/04/30	0	0.00	1	40.75	40.80	-1	1,487	-0.07%
2019/04/25	2	40.95	0	0.00	40.95	2	1,495	0.13%
2019/04/24	0	0.00	20	40.90	40.95	-20	1,503	-1.33%
2019/04/23	2	40.90	3	41.00	40.95	-1	1,516	-0.07%
2019/04/22	0	0.00	1	41.00	41.05	-1	1,521	-0.07%
2019/04/19	10	40.65	2	40.70	40.80	8	1,538	0.52%
2019/04/18	0	0.00	66	41.04	40.60	-66	1,547	-4.26%
2019/04/17	6	40.94	167	41.00	41.00	-161	1,561	-10.31%	大賣/鉅額交易
2019/04/16	3	41.18	89	41.10	41.00	-86	1,542	-5.58%
2019/04/15	0	0.00	9	41.30	41.15	-9	1,539	-0.58%
2019/04/12	2	41.35	0	0.00	41.20	2	1,524	0.13%
2019/04/11	7	41.20	6	41.04	41.20	1	1,511	0.07%
2019/04/09	2	40.75	1	40.75	40.75	1	1,484	0.07%
2019/04/08	13	40.61	0	0.00	40.55	13	1,470	0.88%
2019/04/03	0	0.00	1	41.00	40.90	-1	1,425	-0.07%
2019/04/02	0	0.00	8	41.10	41.00	-8	1,407	-0.57%
2019/04/01	0	0.00	1	40.75	40.80	-1	1,392	-0.07%
2019/03/29	0	0.00	5	40.70	40.65	-5	1,379	-0.36%
2019/03/28	5	40.55	0	0.00	40.55	5	1,388	0.36%
2019/03/27	0	0.00	2	40.45	40.45	-2	1,409	-0.14%
2019/03/19	1	40.15	0	0.00	40.10	1	1,385	0.07%
2019/03/18	1	40.25	0	0.00	40.25	1	1,374	0.07%
2019/03/15	50	40.61	0	0.00	40.35	50	1,360	3.67%
2019/03/13	1	40.00	0	0.00	40.20	1	1,352	0.07%
2019/03/12	12	39.99	0	0.00	39.90	12	1,346	0.89%
2019/03/11	12	39.74	0	0.00	39.90	12	1,329	0.90%
2019/03/08	2	39.48	0	0.00	39.35	2	1,329	0.15%
2019/03/07	2	39.70	0	0.00	39.65	2	1,320	0.15%
2019/03/06	66	39.75	7	39.76	39.80	59	1,305	4.52%
2019/03/05	14	39.95	5	39.90	39.90	9	1,276	0.71%
2019/02/27	0	0.00	2	39.95	40.10	-2	1,258	-0.16%
2019/02/26	2	40.20	3	40.15	40.10	-1	1,259	-0.08%
2019/02/25	2	40.15	25	40.10	40.15	-23	1,253	-1.83%
2019/02/22	25	39.90	18	39.90	40.00	7	1,259	0.56%
2019/02/21	13	39.90	0	0.00	40.00	13	1,241	1.05%
2019/02/20	14	40.39	18.8	40.77	40.25	-4.8	1,191	-0.41%
2019/02/18	11	41.72	0	0.00	41.85	11	1,103	1.00%
2019/02/14	7	41.26	9	41.24	41.50	-2	1,099	-0.18%
2019/02/12	1	40.80	0	0.00	40.80	1	1,112	0.09%
2019/01/30	0	0.00	1	41.05	40.85	-1	1,132	-0.09%
2019/01/28	2	40.55	0	0.00	40.65	2	1,126	0.18%
2019/01/24	0	0.00	1	40.10	40.15	-1	1,138	-0.09%
2019/01/22	4	40.10	1	40.20	40.15	3	1,147	0.26%
2019/01/21	0	0.00	3	40.22	40.30	-3	1,148	-0.26%
2019/01/18	1	40.05	0	0.00	40.05	1	1,140	0.09%
2019/01/16	0	0.00	1	40.10	40.15	-1	1,152	-0.09%
2019/01/09	0	0.00	1	39.00	39.20	-1	1,154	-0.09%
2019/01/04	2	38.55	0	0.00	38.50	2	1,200	0.17%
2019/01/02	0	0.00	2	38.80	38.75	-2	1,293	-0.15%
2018/12/28	2	38.70	0	0.00	38.80	2	1,296	0.15%
2018/12/27	0	0.00	1	38.80	38.65	-1	1,332	-0.08%
2018/12/25	0	0.00	2	38.50	38.55	-2	1,340	-0.15%
2018/12/24	5	38.70	0	0.00	38.75	5	1,333	0.37%
2018/12/21	5	38.59	1	38.60	38.70	4	1,343	0.30%
2018/12/20	5	38.83	0	0.00	38.75	5	1,322	0.38%
2018/12/18	6	39.25	0	0.00	39.20	6	1,277	0.47%
2018/12/13	1	39.95	0	0.00	40.00	1	1,289	0.08%
2018/12/06	1	40.15	4	39.81	39.85	-3	1,326	-0.23%
2018/12/05	0	0.00	6	40.45	40.50	-6	1,351	-0.44%
2018/12/03	5	40.58	0	0.00	40.80	5	1,389	0.36%
2018/11/30	3	40.20	0	0.00	40.05	3	1,377	0.22%
2018/11/29	12.3	40.30	0	0.00	40.20	12.3	1,385	0.89%
2018/11/27	2	39.85	0	0.00	39.95	2	1,399	0.14%
2018/11/23	2	39.75	2	40.00	39.60	0	1,397	0.00%
2018/11/22	5	39.94	0	0.00	39.90	5	1,411	0.35%
2018/11/21	1	40.00	1	40.15	40.15	0	1,419	0.00%
2018/11/19	10	40.55	0	0.00	40.55	10	1,418	0.70%
2018/11/15	2	40.30	0	0.00	40.30	2	1,403	0.14%
2018/11/14	5	39.93	0	0.00	39.95	5	1,386	0.36%
2018/11/12	1	39.20	3	39.20	39.50	-2	1,397	-0.14%
2018/11/09	0	0.00	2	39.55	39.45	-2	1,422	-0.14%
2018/11/08	1	39.60	0	0.00	39.55	1	1,407	0.07%
2018/11/07	42	39.62	0	0.00	39.65	42	1,434	2.93%
2018/11/05	0	0.00	1	39.85	39.85	-1	1,498	-0.07%
2018/11/02	84	40.34	0	0.00	40.25	84	1,602	5.24%
2018/11/01	77	40.10	2	40.20	40.20	75	1,594	4.70%
2018/10/31	76	39.64	0	0.00	39.85	76	1,606	4.73%
2018/10/29	2	39.20	2	39.50	39.30	0	1,675	0.00%
2018/10/26	3	38.98	3	39.28	39.25	0	1,699	0.00%
2018/10/25	2	38.93	4	38.80	38.90	-2	1,712	-0.12%
2018/10/24	4	39.80	10	39.96	40.00	-6	1,705	-0.35%
2018/10/23	1	39.90	5	40.25	40.00	-4	1,700	-0.24%
2018/10/22	5	40.45	0	0.00	40.40	5	1,696	0.29%
2018/10/19	4	40.26	0	0.00	40.00	4	1,705	0.23%
2018/10/17	59	41.56	152	41.21	41.25	-93	1,677	-5.54%	大賣/
2018/10/16	0	0.00	110	40.70	40.80	-110	1,657	-6.64%	大賣/鉅額交易
2018/10/15	0	0.00	185	40.07	40.20	-185	1,633	-11.33%	大賣/鉅額交易
2018/10/12	1	39.30	140	39.26	39.85	-139	1,608	-8.64%	大賣/鉅額交易
2018/10/11	7	39.36	255	38.84	39.40	-248	1,583	-15.66%	大賣/鉅額交易
2018/10/05	3	41.98	0	0.00	41.50	3	1,486	0.20%
2018/09/13	0	0.00	1	43.20	43.15	-1	1,436	-0.07%
2018/09/11	9	42.72	0	0.00	42.50	9	1,440	0.62%
2018/09/07	0	0.00	1	43.20	43.05	-1	1,388	-0.07%
2018/09/04	20	44.05	0	0.00	44.00	20	1,345	1.49%
2018/09/03	0	0.00	2	43.98	43.90	-2	1,330	-0.15%
2018/08/30	0	0.00	3	43.77	43.80	-3	1,328	-0.23%
2018/08/29	1	43.50	0	0.00	43.60	1	1,332	0.08%
2018/08/28	1	43.80	0	0.00	43.70	1	1,310	0.08%
2018/08/27	2	43.80	0	0.00	43.75	2	1,311	0.15%
2018/08/24	0	0.00	3	43.75	43.80	-3	1,309	-0.23%
2018/08/23	0	0.00	19	43.94	44.00	-19	1,330	-1.43%
2018/08/21	1	44.20	0	0.00	44.15	1	1,331	0.08%
2018/08/20	2	44.15	2	44.55	44.00	0	1,327	0.00%
2018/08/17	0	0.00	5	44.40	44.40	-5	1,312	-0.38%
2018/08/16	2	44.10	1	43.90	44.10	1	1,288	0.08%
2018/08/15	1	44.70	2	44.40	44.35	-1	1,259	-0.08%
2018/08/14	6	44.63	0	0.00	44.65	6	1,245	0.48%
2018/08/13	3	44.25	3	44.35	44.50	0	1,223	0.00%
2018/08/09	6	44.18	3	44.07	44.15	3	1,142	0.26%
2018/08/08	0	0.00	2	42.63	42.60	-2	1,034	-0.19%
2018/08/07	9	42.57	0	0.00	42.45	9	1,036	0.87%
2018/08/06	2	42.75	0	0.00	42.75	2	1,105	0.18%
2018/08/03	4	45.10	0	0.00	45.15	4	1,087	0.37%
2018/07/24	4	44.33	0	0.00	44.45	4	1,063	0.38%
2018/07/20	2	44.50	0	0.00	44.30	2	1,101	0.18%
2018/07/16	2	44.00	0	0.00	44.00	2	1,186	0.17%
2018/07/13	1	43.90	0	0.00	44.10	1	1,195	0.08%
2018/07/10	1	44.15	0	0.00	43.95	1	1,229	0.08%
2018/07/05	4	43.90	0	0.00	43.75	4	1,318	0.30%
2018/07/02	2	44.35	0	0.00	44.50	2	1,386	0.14%
2018/06/29	2	43.95	0	0.00	44.45	2	1,423	0.14%
2018/06/26	7	44.34	0	0.00	44.30	7	1,459	0.48%
2018/06/25	4	44.73	0	0.00	44.70	4	1,475	0.27%
2018/06/22	2	44.65	0	0.00	44.75	2	1,494	0.13%
2018/06/21	13	44.75	0	0.00	44.85	13	1,510	0.86%
2018/06/20	10	44.73	0	0.00	44.70	10	1,539	0.65%
2018/06/19	10	45.06	0	0.00	45.05	10	1,536	0.65%
2018/06/14	2	45.60	0	0.00	45.50	2	1,535	0.13%
2018/06/08	0	0.00	10	46.00	45.90	-10	1,574	-0.63%
2018/06/01	2	45.35	0	0.00	45.50	2	1,586	0.13%
2018/05/31	4	45.39	0	0.00	45.50	4	1,589	0.25%
2018/05/21	1	45.35	0	0.00	45.35	1	1,631	0.06%
2018/05/17	0	0.00	2	45.93	45.95	-2	1,708	-0.12%
2018/05/14	170	44.82	12	45.26	45.30	158	1,738	9.09%	大買/鉅額交易
2018/05/11	214	46.22	7	46.10	46.15	207	1,667	12.42%	大買/鉅額交易
2018/05/10	44	46.12	6	46.09	46.15	38	1,661	2.29%
2018/05/09	125	46.05	0	0.00	46.00	125	1,667	7.50%	大買/鉅額交易
2018/05/08	1	45.45	2	45.55	45.90	-1	1,674	-0.06%
2018/05/07	3	45.25	0	0.00	45.45	3	1,686	0.18%
2018/05/04	1	44.90	1	45.00	45.00	0	1,686	0.00%
2018/05/02	25	44.88	0	0.00	44.65	25	1,675	1.49%
2018/04/30	13	44.52	0	0.00	44.40	13	1,662	0.78%
2018/04/26	7	44.39	2	44.35	44.35	5	1,631	0.31%
2018/04/25	4	44.35	0	0.00	44.50	4	1,631	0.25%
2018/04/24	34	44.85	0	0.00	44.50	34	1,622	2.10%
2018/04/23	3	45.60	0	0.00	45.40	3	1,628	0.18%
2018/04/20	6	45.95	0	0.00	45.90	6	1,620	0.37%
2018/04/19	116	46.10	0	0.00	46.00	116	1,631	7.11%	大買/鉅額交易
2018/04/18	32	45.99	0	0.00	45.90	32	1,665	1.92%
2018/04/17	8	46.10	0	0.00	46.00	8	1,661	0.48%
2018/04/13	0	0.00	2	46.55	46.50	-2	1,635	-0.12%
2018/04/02	2	47.40	4	47.20	47.50	-2	1,504	-0.13%
2018/03/30	1	46.90	0	0.00	46.30	1	1,450	0.07%
2018/03/28	0	0.00	0.2	46.85	46.90	-0.2	1,413	-0.01%
2018/03/23	6	46.28	0	0.00	46.50	6	1,390	0.43%
2018/03/22	1	46.65	0	0.00	46.65	1	1,440	0.07%
2018/03/21	0	0.00	3	46.70	46.60	-3	1,447	-0.21%
2018/03/19	0	0.00	3	46.35	46.45	-3	1,466	-0.20%
2018/03/14	0	0.00	4	46.65	46.55	-4	1,480	-0.27%
2018/03/12	0	0.00	4	46.50	46.35	-4	1,483	-0.27%
2018/03/09	2	46.35	0	0.00	46.30	2	1,502	0.13%
2018/03/08	1	46.25	0.2	46.10	46.10	0.9	1,541	0.06%
2018/03/06	0.2	46.40	0	0.00	46.40	0.2	1,562	0.01%
2018/03/02	1	46.60	0	0.00	46.55	1	1,571	0.06%
2018/03/01	1	46.75	0	0.00	46.80	1	1,570	0.06%
2018/02/27	0	0.00	1	47.20	47.05	-1	1,575	-0.06%
2018/02/23	1	47.35	6	47.35	47.20	-5	1,570	-0.32%
2018/02/22	9	47.06	0	0.00	47.15	9	1,565	0.57%
2018/02/21	1	46.55	0	0.00	46.80	1	1,570	0.06%
2018/02/12	1	45.40	0	0.00	45.55	1	1,559	0.06%
2018/02/09	1	44.85	1	45.15	44.90	0	1,580	0.00%
2018/02/08	0	0.00	2	45.65	45.90	-2	1,518	-0.13%
2018/02/07	3	45.70	0	0.00	45.50	3	1,530	0.20%
2018/02/06	4	45.41	7	45.64	45.35	-3	1,538	-0.20%
2018/02/05	1	46.05	6	46.04	46.55	-5	1,562	-0.32%
2018/02/02	4	46.70	0	0.00	46.80	4	1,556	0.26%
2018/02/01	0	0.00	5	47.05	46.80	-5	1,582	-0.32%
2018/01/30	8	47.21	0	0.00	47.15	8	1,626	0.49%
2018/01/29	3	46.95	10	47.00	47.05	-7	1,623	-0.43%
2018/01/25	1	47.05	0	0.00	47.05	1	1,644	0.06%
2018/01/24	10	47.00	0	0.00	47.00	10	1,660	0.60%
2018/01/22	2	46.90	0	0.00	47.00	2	1,657	0.12%
2018/01/17	1	46.05	0	0.00	46.50	1	1,668	0.06%
2018/01/16	1	46.80	0	0.00	46.80	1	1,646	0.06%
2018/01/15	0	46.45	0	0.00	46.50	0	1,635	0.00%
2018/01/10	0	0.00	10.1	45.45	45.20	-10.1	1,608	-0.63%
2018/01/09	0	0.00	2	45.50	45.50	-2	1,619	-0.12%
2018/01/08	4	45.75	0	0.00	45.40	4	1,675	0.24%
2018/01/05	1	45.45	1	45.55	45.50	0	1,713	0.00%
2018/01/03	2	45.30	5	45.47	45.55	-3	1,744	-0.17%
2018/01/02	0	45.20	6	45.15	45.15	-6	1,743	-0.34%