義隆 (2458)-日盛-新竹券商分點個股進出

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
164.5
漲跌
▼3.5
漲幅
-2.08%
成交量
1,868張
產業
上市半導體類股
1171人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－日盛-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

日盛-新竹券商分點個股進出
日盛-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
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/31	1	99.80	0	0.00	99.80	1	1,847	0.05%
2023/03/30	7.1	99.70	0	0.00	99.60	7.1	1,842	0.38%
2023/03/29	0.1	102.00	3	102.00	102.50	-3	1,840	-0.16%
2023/03/28	0	102.50	2	102.50	102.00	-2	1,851	-0.11%
2023/03/27	10.2	103.98	0	0.00	103.50	10.2	1,869	0.55%
2023/03/24	0.1	105.00	18	104.50	104.50	-17.9	1,887	-0.95%
2023/03/23	0.1	104.75	0	0.00	104.50	0.1	1,905	0.01%
2023/03/22	0	0.00	3	103.67	104.00	-3	1,909	-0.16%
2023/03/21	20	102.95	0	0.00	102.50	20	1,914	1.04%
2023/03/16	7	100.13	3	99.70	99.70	4	1,920	0.21%
2023/03/15	1	101.50	5	101.50	101.50	-4	1,925	-0.21%
2023/03/14	10	101.50	0	0.00	101.00	10	1,943	0.51%
2023/03/13	1	103.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	0	0.00	10	104.50	104.00	-10	1,933	-0.52%
2023/03/09	10	106.75	0	0.00	107.00	10	1,959	0.51%
2023/03/08	11	103.50	0	0.00	103.50	11	1,952	0.56%
2023/03/03	7	104.79	1	105.00	104.00	6	1,942	0.31%
2023/03/02	3	104.33	0	0.00	104.00	3	1,951	0.15%
2023/03/01	1	103.50	1	106.50	106.50	0	1,948	0.00%
2023/02/24	15	108.30	1	108.50	108.50	14	1,929	0.73%
2023/02/23	8	111.31	21	112.10	111.00	-13	1,910	-0.68%
2023/02/22	17	107.00	0	0.00	107.00	17	1,815	0.94%
2023/02/21	8.1	108.01	5	108.00	108.00	3.1	1,837	0.17%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	1	103.00	1	102.50	103.00	0	1,881	0.00%
2023/02/14	2	103.50	0	0.00	103.50	2	1,939	0.10%
2023/02/13	1.1	104.55	0	0.00	104.50	1.1	1,960	0.06%
2023/02/10	0	0.00	0.1	104.00	106.00	-0.1	2,005	0.00%
2023/02/09	2	105.50	0	0.00	105.00	2	2,142	0.09%
2023/02/06	1	104.00	6	103.08	103.50	-5	2,324	-0.22%
2023/02/03	1	108.00	2	108.50	107.50	-1	2,294	-0.04%
2023/02/02	16	105.59	7	107.36	108.00	9	2,249	0.40%
2023/02/01	10	101.50	2	101.25	102.00	8	2,157	0.37%
2023/01/31	3	96.40	0	0.00	96.90	3	2,146	0.14%
2023/01/30	1	94.00	0	0.00	94.30	1	2,128	0.05%
2023/01/17	0	0.00	1	91.30	91.00	-1	2,127	-0.05%
2023/01/13	4	91.80	4.4	92.10	90.70	-0.4	2,183	-0.02%
2023/01/12	0.4	93.70	3	93.47	92.80	-2.6	2,189	-0.12%
2023/01/11	3	95.33	3	94.67	94.70	0	2,210	0.00%
2023/01/10	2	95.50	3	94.70	95.50	-1	2,210	-0.05%
2023/01/09	7	94.41	4	94.35	96.00	3	2,207	0.14%
2023/01/06	4	94.13	4	94.30	94.40	0	2,163	0.00%
2022/12/30	0	0.00	1	87.20	86.00	-1	2,145	-0.05%
2022/12/28	1	83.70	0	0.00	83.50	1	2,165	0.05%
2022/12/22	0	0.00	1	86.60	87.60	-1	2,224	-0.04%
2022/12/19	0	0.00	12	89.25	90.40	-12	2,279	-0.53%
2022/12/16	0.1	89.70	1	90.00	90.30	-0.9	2,305	-0.04%
2022/12/14	1	90.10	1	90.50	90.50	0	2,429	0.00%
2022/12/12	12	87.75	0	0.00	88.10	12	2,600	0.46%
2022/12/09	2	88.70	2	87.60	89.10	0	2,719	0.00%
2022/12/08	1	86.00	1	88.00	88.00	0	2,745	0.00%
2022/12/07	2	88.40	5	88.60	87.60	-3	2,772	-0.11%
2022/12/06	3	90.00	0	0.00	89.10	3	2,765	0.11%
2022/12/05	26	91.89	1	92.10	92.10	25	2,763	0.90%
2022/12/02	6	92.55	0	0.00	92.00	6	2,782	0.22%
2022/12/01	35	91.15	46	92.20	92.70	-11	2,786	-0.39%
2022/11/30	0	0.00	1	89.50	89.70	-1	2,774	-0.04%
2022/11/29	1	88.00	0	0.00	87.90	1	2,810	0.04%
2022/11/25	21	88.71	0	0.00	88.60	21	2,848	0.74%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/23	19	87.33	0	0.00	87.60	19	2,841	0.67%
2022/11/21	11	86.50	0	0.00	86.40	11	2,864	0.38%
2022/11/18	10	90.14	0	0.00	88.60	10	2,849	0.35%
2022/11/17	1	89.10	1	91.20	89.40	0	2,836	0.00%
2022/11/16	6	88.50	10	90.00	89.00	-4	2,815	-0.14%
2022/11/15	0	0.00	1	88.80	89.00	-1	2,776	-0.04%
2022/11/14	3	87.00	0	0.00	87.80	3	2,743	0.11%
2022/11/11	1	86.70	0	0.00	87.10	1	2,711	0.04%
2022/11/10	0	0.00	0	85.70	86.40	0	2,678	0.00%
2022/11/08	4	85.65	4	86.78	84.60	0	2,621	0.00%
2022/11/07	36	81.82	66.6	84.98	86.10	-30.6	2,577	-1.19%
2022/11/04	42	78.52	2.1	77.72	79.50	39.9	2,435	1.64%
2022/11/03	1	82.90	0	83.13	83.00	1	2,235	0.04%
2022/11/02	0	0.00	2	83.15	82.90	-2	2,236	-0.09%
2022/11/01	0	0.00	0	83.00	81.30	0	2,225	0.00%
2022/10/26	0.1	80.00	3	79.27	79.30	-2.9	2,303	-0.13%
2022/10/25	6	80.33	4	80.00	80.10	2	2,294	0.09%
2022/10/24	5	81.30	5	80.74	80.10	0	2,282	0.00%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0	0.00	1	81.70	81.90	-1	2,242	-0.04%
2022/10/19	6	83.10	0	0.00	82.30	6	2,241	0.27%
2022/10/18	0	0.00	1	82.40	82.60	-1	2,214	-0.05%
2022/10/17	1	79.70	2.1	81.65	81.90	-1.1	2,222	-0.05%
2022/10/14	7.1	81.73	3	79.03	81.10	4.1	2,228	0.18%
2022/10/13	3	76.93	2	77.60	76.40	1	2,228	0.04%
2022/10/12	1	77.40	0.2	77.45	77.30	0.8	2,222	0.04%
2022/10/11	0	0.00	1	79.80	79.60	-1	2,226	-0.04%
2022/10/07	1.2	85.37	0	0.00	84.20	1.2	2,203	0.05%
2022/10/06	2	85.10	2	84.00	85.10	0	2,174	0.00%
2022/10/04	0	0.00	1	85.30	84.70	-1	2,163	-0.05%
2022/09/28	0	0.00	1	82.50	80.60	-1	2,233	-0.04%
2022/09/27	3	81.97	6	82.43	82.50	-3	2,268	-0.13%
2022/09/26	9	82.31	2	81.65	81.00	7	2,281	0.31%
2022/09/23	8	87.66	7	87.77	86.80	1	2,247	0.04%
2022/09/22	2	86.90	2	87.90	86.90	0	2,209	0.00%
2022/09/21	0	0.00	0.1	88.70	87.10	-0.1	2,133	0.00%
2022/09/20	4	89.03	4	89.40	88.30	0	2,043	0.00%
2022/09/19	7	88.27	8	89.31	88.60	-1	1,961	-0.05%
2022/09/16	3.1	87.94	1	87.50	87.50	2.1	1,872	0.11%
2022/09/14	1	88.20	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1	92.00	1	90.80	90.50	0	1,732	0.00%
2022/09/12	3.1	90.71	4	91.30	91.80	-1	1,738	-0.05%
2022/09/08	4	88.73	3	89.50	90.50	1	1,742	0.06%
2022/09/07	5	88.84	5	88.78	88.80	0	1,728	0.00%
2022/09/06	6	89.35	6	90.52	90.10	0	1,721	0.00%
2022/09/05	2	87.70	2.2	90.15	91.20	-0.2	1,700	-0.01%
2022/09/02	6	95.25	5	94.26	94.00	1	1,650	0.06%
2022/09/01	1	97.20	0	0.00	97.20	1	1,611	0.06%
2022/08/30	3	97.43	1	97.00	97.00	2	1,590	0.13%
2022/08/29	2	98.05	2	97.90	98.00	0	1,572	0.00%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	2	99.70	1	101.00	99.90	1	1,537	0.07%
2022/08/24	2	99.70	1	99.60	99.10	1	1,535	0.07%
2022/08/23	5	99.22	4	99.35	99.70	1	1,535	0.07%
2022/08/22	0	0.00	1	102.00	100.50	-1	1,523	-0.07%
2022/08/19	2	103.75	1	104.50	104.00	1	1,511	0.07%
2022/08/17	2	102.50	2.1	103.00	103.00	-0.1	1,501	-0.01%
2022/08/12	1	99.60	3	101.83	103.00	-2	1,473	-0.14%
2022/08/11	3	98.80	3.2	99.23	99.20	-0.2	1,460	-0.01%
2022/08/10	6	99.07	6	98.08	97.80	0	1,452	0.00%
2022/08/09	4	100.08	4	99.90	99.70	0	1,438	0.00%
2022/08/08	1	100.50	1	101.00	101.00	0	1,430	0.00%
2022/08/05	2	98.25	2.1	101.50	101.50	-0.1	1,426	-0.01%
2022/08/04	7	99.01	6	100.30	100.50	1	1,374	0.07%
2022/08/03	11	102.86	2	102.50	102.50	9	1,346	0.67%
2022/08/02	0	0.00	1	107.50	107.50	-1	1,347	-0.07%
2022/08/01	0	0.00	1	109.50	109.00	-1	1,363	-0.07%
2022/07/29	0.1	109.00	0	0.00	108.50	0.1	1,393	0.00%
2022/07/28	6	108.00	5	107.50	107.50	1	1,399	0.07%
2022/07/27	2	108.75	1.1	109.09	109.00	0.9	1,395	0.06%
2022/07/26	2	109.25	1	110.00	110.00	1	1,389	0.07%
2022/07/25	4	110.50	5	111.50	112.00	-1	1,378	-0.07%
2022/07/22	6	112.92	1	112.00	110.00	5	1,382	0.36%
2022/07/21	0.1	114.00	1	113.00	114.00	-0.9	1,374	-0.07%
2022/07/20	6.1	111.93	2	112.75	110.50	4.1	1,380	0.30%
2022/07/19	7	108.07	1	108.50	109.00	6	1,388	0.43%
2022/07/18	6	105.50	1	106.50	106.50	5	1,403	0.36%
2022/07/15	2	104.75	2	105.00	105.00	0	1,406	0.00%
2022/07/14	3	102.50	3	105.00	105.00	0	1,438	0.00%
2022/07/13	4	105.88	4	105.38	104.50	0	1,438	0.00%
2022/07/12	5	102.60	5	104.00	104.00	0	1,430	0.00%
2022/07/11	2	104.75	1	105.50	105.50	1	1,420	0.07%
2022/07/08	5	108.00	0	0.00	107.00	5	1,411	0.35%
2022/07/07	8.1	104.77	7	106.36	106.50	1.1	1,396	0.08%
2022/07/06	2	121.50	3	120.67	120.00	-1	1,358	-0.07%
2022/07/05	4	128.38	45	124.02	124.50	-41	1,307	-3.14%
2022/06/30	0	0.00	1	139.00	139.50	-1	1,243	-0.08%
2022/06/29	0	0.00	0.1	138.00	140.00	-0.1	1,240	0.00%
2022/06/28	0.1	140.50	1	141.50	139.50	-0.9	1,241	-0.07%
2022/06/27	0	0.00	1	141.00	142.50	-1	1,257	-0.08%
2022/06/24	0	0.00	2	138.75	139.50	-2	1,256	-0.16%
2022/06/23	2	134.25	3	135.83	136.00	-1	1,255	-0.08%
2022/06/22	1.2	137.08	0	0.00	135.00	1.2	1,242	0.10%
2022/06/21	1	135.00	0	0.00	140.00	1	1,224	0.08%
2022/06/20	2	140.00	2	138.50	136.50	0	1,213	0.00%
2022/06/17	0	0.00	1	142.00	142.00	-1	1,193	-0.08%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/14	2	142.75	0	0.00	143.50	2	1,182	0.17%
2022/06/13	1	145.00	1	145.50	145.00	0	1,204	0.00%
2022/06/09	1	148.00	1	148.50	148.50	0	1,238	0.00%
2022/06/02	2	149.50	0	0.00	148.00	2	1,419	0.14%
2022/06/01	2	149.75	1	150.50	150.50	1	1,439	0.07%
2022/05/31	0	0.00	1	149.00	149.00	-1	1,446	-0.07%
2022/05/30	1	147.00	1	148.00	147.50	0	1,462	0.00%
2022/05/27	1	144.50	1	144.00	144.50	0	1,467	0.00%
2022/05/26	0	0.00	1	143.50	143.50	-1	1,482	-0.07%
2022/05/23	1	146.00	1	145.00	144.50	0	1,835	0.00%
2022/05/19	0	0.00	1	146.50	147.00	-1	1,911	-0.05%
2022/05/17	1	144.00	0	0.00	145.00	1	1,934	0.05%
2022/05/16	1	142.00	3	142.17	142.00	-2	1,968	-0.10%
2022/05/11	1	140.00	1.2	139.15	140.00	-0.2	1,984	-0.01%
2022/05/10	3	137.17	1	139.01	141.00	2	2,006	0.10%
2022/05/09	1	144.00	2	142.51	142.00	-1	2,036	-0.05%
2022/05/06	6	147.25	30	146.97	146.50	-24	2,058	-1.17%
2022/05/05	1	153.50	4	154.13	153.50	-3	2,070	-0.14%
2022/05/04	3	150.33	0	0.00	151.50	3	2,055	0.15%
2022/05/03	1.1	150.59	0	0.00	150.50	1.1	2,057	0.05%
2022/04/29	1.1	151.05	1	152.00	151.00	0.1	2,063	0.00%
2022/04/27	1	146.50	18	146.14	149.50	-17	2,070	-0.82%
2022/04/26	2	150.75	0	0.00	150.50	2	2,053	0.10%
2022/04/25	5	153.10	2.2	152.27	150.50	2.8	2,041	0.14%
2022/04/22	1	156.50	1	157.50	156.50	0	2,009	0.00%
2022/04/21	1	156.50	2	158.75	156.50	-1	1,998	-0.05%
2022/04/20	4	156.38	0.4	157.63	156.50	3.6	1,976	0.18%
2022/04/19	2	158.50	1	159.00	159.00	1	1,955	0.05%
2022/04/15	1	159.00	5	158.50	159.50	-4	1,963	-0.20%
2022/04/13	5	161.50	0	0.00	162.50	5	2,013	0.25%
2022/04/12	5	160.00	0.4	160.50	161.00	4.6	2,111	0.22%
2022/04/11	19.2	163.75	0	0.00	161.00	19.2	2,130	0.90%
2022/04/08	5.1	164.91	0	0.00	166.00	5.1	2,120	0.24%
2022/04/07	2	166.50	0	0.00	166.50	2	2,117	0.09%
2022/04/06	0	0.00	5.1	168.01	168.50	-5.1	2,112	-0.24%
2022/04/01	5	169.80	2.1	168.99	170.50	3	2,117	0.14%
2022/03/30	2	171.00	2.1	172.70	171.00	-0.1	2,120	0.00%
2022/03/29	0.1	172.00	1	173.00	171.00	-0.9	2,148	-0.04%
2022/03/28	1.1	171.41	1	170.00	172.00	0.1	2,165	0.00%
2022/03/24	0.3	170.00	0	0.00	171.00	0.3	2,263	0.01%
2022/03/23	1	170.50	1	170.00	170.50	0	2,310	0.00%
2022/03/22	2	169.00	2	169.25	169.50	0	2,384	0.00%
2022/03/21	0	0.00	1	171.50	170.00	-1	2,411	-0.04%
2022/03/18	2.3	168.50	22.1	169.09	168.50	-19.8	2,447	-0.81%
2022/03/17	0	0.00	0.1	168.50	169.00	-0.1	2,438	0.00%
2022/03/16	19	166.45	2	166.00	166.50	17	2,430	0.70%
2022/03/15	2.1	164.09	7.1	165.01	166.00	-5	2,414	-0.21%
2022/03/14	6	165.67	1	167.50	167.50	5	2,412	0.21%
2022/03/11	4.1	165.50	0	0.00	165.00	4.1	2,421	0.17%
2022/03/10	4	165.38	14.5	163.37	166.00	-10.5	2,418	-0.43%
2022/03/09	3.1	157.35	0.1	159.00	159.00	3	2,390	0.13%
2022/03/08	14	158.86	4.9	160.45	157.00	9.1	2,371	0.38%
2022/03/07	4	163.50	6.1	163.26	165.00	-2	2,311	-0.09%
2022/03/04	4	167.50	5	168.00	167.00	-1	2,300	-0.04%
2022/03/03	3	170.33	1.1	170.05	169.50	1.9	2,305	0.08%
2022/03/02	2	168.50	12	168.38	169.00	-10	2,305	-0.43%
2022/03/01	4.1	166.15	0	0.00	167.00	4.1	2,333	0.17%
2022/02/25	3.1	164.71	4.8	165.00	164.00	-1.7	2,345	-0.07%
2022/02/24	19.1	166.11	3.1	166.78	164.50	16	2,325	0.69%
2022/02/23	11.1	177.76	9	174.44	172.50	2.1	2,227	0.09%
2022/02/22	0	175.00	1.1	175.41	175.50	-1.1	2,079	-0.05%
2022/02/21	0	0.00	3.1	177.17	178.00	-3.1	2,072	-0.15%
2022/02/18	1	173.50	0.1	174.50	174.50	1	2,072	0.05%
2022/02/17	1.1	173.64	4.1	174.49	173.50	-3	2,105	-0.14%
2022/02/16	2	173.00	8.1	173.80	174.00	-6.1	2,181	-0.28%
2022/02/15	0	0.00	0	170.00	170.00	0	2,163	0.00%
2022/02/14	1.4	168.08	2	170.00	170.50	-0.6	2,179	-0.03%
2022/02/11	1	171.50	0	0.00	171.00	1	2,181	0.05%
2022/02/10	0.2	172.50	0.4	174.43	172.00	-0.2	2,198	-0.01%
2022/02/09	1	175.50	3	175.33	175.50	-2	2,197	-0.09%
2022/02/08	0.1	171.00	3.4	171.44	171.00	-3.3	2,201	-0.15%
2022/02/07	2	166.75	26	166.75	168.50	-24	2,226	-1.08%
2022/01/24	1.2	158.25	1	162.00	162.00	0.2	2,342	0.01%
2022/01/21	8	160.25	2	162.00	162.00	6	2,379	0.25%
2022/01/18	0	0.00	1	164.00	161.50	-1	2,585	-0.04%
2022/01/17	0	0.00	5	159.60	162.00	-5	2,790	-0.18%
2022/01/14	7.3	156.27	1	158.00	158.00	6.3	2,946	0.21%
2022/01/13	1.1	158.64	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	5	161.30	5	160.80	161.00	0	2,989	0.00%
2022/01/11	3	163.67	0	0.00	164.00	3	2,985	0.10%
2022/01/10	1	164.00	0	0.00	165.50	1	2,976	0.03%
2022/01/07	12.1	163.67	6	166.00	163.50	6.1	2,986	0.20%
2022/01/06	18	167.50	1	167.50	168.00	17	2,974	0.57%
2022/01/05	4.1	170.73	12	174.38	170.00	-7.9	2,974	-0.27%
2022/01/04	1	168.50	5	169.00	168.50	-4	2,924	-0.14%
2022/01/03	4	167.00	0	0.00	167.50	4	2,957	0.14%
2021/12/30	0	0.00	9	169.33	170.00	-9	2,974	-0.30%
2021/12/29	1.2	167.38	2	168.00	168.00	-0.8	2,975	-0.03%
2021/12/28	4	165.50	0	0.00	165.50	4	2,997	0.13%
2021/12/27	2	169.50	3	168.00	168.00	-1	3,017	-0.03%
2021/12/24	1	170.50	3	168.00	169.00	-2	3,039	-0.07%
2021/12/23	0.1	169.64	9	170.28	169.00	-8.9	3,069	-0.29%
2021/12/22	5	167.90	2.2	167.73	167.50	2.8	3,067	0.09%
2021/12/21	10	168.00	17	169.79	168.00	-7	3,060	-0.23%
2021/12/20	4	167.00	3.1	167.49	165.50	0.9	2,988	0.03%
2021/12/17	0	0.00	7	168.07	166.00	-7	2,994	-0.23%
2021/12/16	2.1	164.81	27	165.74	167.50	-24.9	2,962	-0.84%
2021/12/15	0	0.00	1	158.50	158.50	-1	2,913	-0.03%
2021/12/14	24	155.96	1	155.00	154.50	23	2,897	0.79%
2021/12/13	3	159.50	1	159.50	159.00	2	2,864	0.07%
2021/12/10	1	159.50	0	0.00	160.00	1	2,880	0.03%
2021/12/08	0	0.00	1	161.00	160.50	-1	2,893	-0.03%
2021/12/07	19	158.37	1	159.00	158.50	18	2,884	0.62%
2021/12/06	3	161.00	0	0.00	160.50	3	2,867	0.10%
2021/12/03	0	0.00	14	161.50	162.00	-14	2,910	-0.48%
2021/12/02	7	161.00	0	0.00	161.00	7	2,919	0.24%
2021/12/01	1	161.50	8	162.00	164.00	-7	2,914	-0.24%
2021/11/30	8	163.75	6	165.75	162.00	2	2,906	0.07%
2021/11/29	9	163.67	8	164.63	164.50	1	2,936	0.03%
2021/11/26	13	166.35	3	167.33	165.50	10	2,951	0.34%
2021/11/25	1	172.00	22.1	170.18	168.50	-21.1	2,932	-0.72%
2021/11/24	13	165.88	3	165.00	166.00	10	2,906	0.34%
2021/11/23	8	168.00	20	168.03	168.00	-12	2,918	-0.41%
2021/11/22	19	169.97	6	170.33	170.00	13	2,923	0.44%
2021/11/19	12	170.25	10	170.75	168.50	2	2,934	0.07%
2021/11/18	2	168.75	0	0.00	168.50	2	2,901	0.07%
2021/11/17	13	168.81	5.1	168.61	168.50	7.9	2,907	0.27%
2021/11/16	3.1	169.48	0	0.00	168.00	3.1	2,929	0.10%
2021/11/15	8	168.94	14.1	168.72	170.00	-6.1	2,923	-0.21%
2021/11/12	0	0.00	3	163.00	163.00	-3	2,893	-0.10%
2021/11/11	2	163.24	1.1	164.00	163.50	1	2,924	0.03%
2021/11/10	3	161.67	1.1	162.98	163.00	2	2,957	0.07%
2021/11/09	1	164.00	1	161.50	161.50	0	2,982	0.00%
2021/11/08	2	162.00	9.1	162.25	165.00	-7.1	3,011	-0.24%
2021/11/05	18.2	159.27	55.1	158.38	162.00	-36.9	3,023	-1.22%
2021/11/04	10.2	165.20	5	165.60	163.00	5.2	2,965	0.17%
2021/11/03	2.1	167.59	1	167.50	167.50	1.1	2,977	0.04%
2021/11/02	29	170.57	27	170.72	167.50	2	3,017	0.07%
2021/11/01	2	168.50	4	169.13	170.00	-2	3,036	-0.07%
2021/10/29	1	169.00	1.1	168.50	167.00	-0.1	3,185	0.00%
2021/10/28	11	169.09	2	170.75	168.00	9	3,310	0.27%
2021/10/27	7.1	167.43	6	167.42	170.00	1.1	3,318	0.03%
2021/10/26	11.1	165.00	3	163.67	164.50	8.1	3,263	0.25%
2021/10/25	44	165.47	6	165.00	164.50	38	3,236	1.17%
2021/10/22	2.2	162.14	45.2	162.27	166.00	-43.1	3,055	-1.41%
2021/10/21	12	153.38	4	157.63	151.00	8	2,955	0.27%
2021/10/20	0	0.00	13.1	155.73	156.50	-13.1	2,962	-0.44%
2021/10/19	3	153.50	9	152.89	153.00	-6	2,997	-0.20%
2021/10/18	2	148.25	1	148.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	2	151.00	149.50	-2	3,113	-0.06%
2021/10/14	1.1	146.14	3.1	147.95	146.50	-2	3,139	-0.06%
2021/10/13	41	146.74	4	147.88	146.50	37	3,158	1.17%
2021/10/12	7	153.86	5	159.00	152.50	2	3,156	0.06%
2021/10/08	1.1	155.73	12	156.88	157.00	-10.9	3,138	-0.35%
2021/10/07	2.1	151.02	32	152.16	153.50	-29.9	3,115	-0.96%
2021/10/06	0.1	149.00	0	0.00	148.00	0.1	3,129	0.00%
2021/10/05	1	148.50	32	147.23	148.00	-31	3,173	-0.98%
2021/10/04	15.1	145.17	6	145.33	145.00	9.1	3,155	0.29%
2021/10/01	1	146.00	1	146.00	146.50	0	3,143	0.00%
2021/09/30	3.3	145.72	0	0.00	146.50	3.3	3,143	0.10%
2021/09/29	1.5	148.00	1	148.50	148.50	0.5	3,133	0.02%
2021/09/28	2.1	152.24	1	152.50	152.00	1.1	3,145	0.03%
2021/09/27	2.1	151.77	0.5	152.20	152.00	1.6	3,152	0.05%
2021/09/24	2.1	152.52	4	153.88	152.50	-1.9	3,162	-0.06%
2021/09/23	0.1	153.00	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	5	153.11	0	0.00	152.50	5	3,217	0.16%
2021/09/16	2.1	155.50	1	155.50	156.00	1.1	3,261	0.03%
2021/09/15	0	0.00	0.1	157.50	156.50	-0.1	3,318	0.00%
2021/09/14	4	156.25	0	0.00	156.50	4	3,410	0.12%
2021/09/13	0.3	158.67	3	158.67	157.00	-2.7	3,517	-0.08%
2021/09/10	0	0.00	2	154.50	154.50	-2	3,537	-0.06%
2021/09/09	0.1	153.00	0	0.00	154.00	0.1	3,563	0.00%
2021/09/08	8.3	153.19	10	152.00	151.00	-1.8	3,574	-0.05%
2021/09/07	2	156.50	3	158.00	157.00	-1	3,553	-0.03%
2021/09/06	1.1	159.00	0	0.00	158.00	1.1	3,553	0.03%
2021/09/03	4	159.50	1.2	159.27	159.50	2.8	3,554	0.08%
2021/09/02	10.1	162.57	20	162.68	161.00	-9.9	3,588	-0.28%
2021/09/01	4.1	159.49	1	158.50	160.50	3.1	3,565	0.09%
2021/08/31	4	156.00	2	157.75	157.50	2	3,554	0.06%
2021/08/30	4.2	157.45	1	155.50	156.50	3.2	3,579	0.09%
2021/08/27	11.2	155.33	3	155.00	154.50	8.2	3,589	0.23%
2021/08/26	17.1	158.80	1	158.50	158.50	16.1	3,567	0.45%
2021/08/25	17	160.44	4.1	160.16	161.50	12.9	3,571	0.36%
2021/08/24	2.1	158.50	1.1	157.55	157.00	1.1	3,581	0.03%
2021/08/23	1	158.00	4	158.75	159.00	-3	3,586	-0.08%
2021/08/20	6	153.67	4	153.25	153.50	2	3,605	0.06%
2021/08/19	6	153.92	17.1	154.09	152.50	-11.1	3,567	-0.31%
2021/08/18	6	152.67	8	154.69	158.00	-2	3,576	-0.06%
2021/08/17	21.2	156.21	3.1	155.03	154.50	18.1	3,569	0.51%
2021/08/16	22.2	159.24	26	157.00	160.00	-3.9	3,552	-0.11%
2021/08/13	1	162.00	0	0.00	161.50	1	3,531	0.03%
2021/08/12	5.5	163.41	13.3	164.44	162.50	-7.8	3,558	-0.22%
2021/08/11	14	167.43	0	0.00	166.00	14	3,567	0.39%
2021/08/10	7	170.21	1	169.50	171.00	6	3,591	0.17%
2021/08/09	4	171.63	12	173.79	170.00	-8	3,625	-0.22%
2021/08/06	18.1	168.09	2.1	167.38	167.00	16	3,637	0.44%
2021/08/05	6	168.08	2.2	170.27	169.50	3.8	3,699	0.10%
2021/08/04	29.1	173.43	18.1	172.12	171.50	11.1	3,700	0.30%
2021/08/03	29	181.12	13.1	186.27	180.50	15.9	3,581	0.44%
2021/08/02	14	178.07	1.2	179.93	179.50	12.9	3,446	0.37%
2021/07/30	10	180.15	0.1	181.50	181.00	9.9	3,421	0.29%
2021/07/29	17.2	180.83	14	183.00	180.50	3.2	3,457	0.09%
2021/07/27	3.1	186.05	1	192.00	185.50	2.1	3,544	0.06%
2021/07/26	16	186.16	8	189.50	189.50	8	3,610	0.22%
2021/07/23	10.1	188.50	1.1	186.59	184.50	9	3,704	0.24%
2021/07/22	14.4	186.11	1.5	186.33	185.00	12.9	3,699	0.35%
2021/07/21	25	194.70	68.1	195.27	193.00	-43.1	3,685	-1.17%
2021/07/20	15.1	197.00	9.1	197.60	195.50	6	3,787	0.16%
2021/07/19	30	198.48	25.1	199.00	199.00	4.9	3,798	0.13%
2021/07/16	0	0.00	10	199.15	199.00	-10	3,841	-0.26%
2021/07/15	30.1	198.00	0	0.00	197.50	30.1	3,861	0.78%
2021/07/14	3	198.33	5	197.50	198.50	-2	3,929	-0.05%
2021/07/13	3.3	203.63	3	201.67	201.00	0.3	3,955	0.01%
2021/07/12	4.3	201.36	5	201.20	204.00	-0.7	4,021	-0.02%
2021/07/09	25.2	194.52	26.1	195.97	196.00	-0.9	4,036	-0.02%
2021/07/08	4	197.38	33	196.91	197.50	-29	4,129	-0.70%
2021/07/07	3	196.50	0	0.00	195.50	3	4,297	0.07%
2021/07/06	13.1	195.31	0	0.00	195.00	13.1	4,343	0.30%
2021/07/05	32.6	195.15	31	195.73	198.00	1.6	4,373	0.04%
2021/07/02	0.1	191.00	0	0.00	192.50	0.1	4,361	0.00%
2021/07/01	10	190.65	7	192.57	190.00	3	4,420	0.07%
2021/06/30	1	194.00	1	193.50	194.50	0	4,441	0.00%
2021/06/29	15.2	191.32	1	190.50	190.00	14.2	4,452	0.32%
2021/06/28	3	193.00	7.3	193.45	194.00	-4.3	4,480	-0.10%
2021/06/25	5.9	191.52	0.3	193.29	191.50	5.6	4,613	0.12%
2021/06/24	4.2	192.14	1	193.50	191.00	3.2	4,662	0.07%
2021/06/23	6	194.50	2.2	194.41	194.50	3.8	4,871	0.08%
2021/06/22	6.1	197.97	1	199.50	198.00	5.1	4,794	0.11%
2021/06/21	10.1	207.47	4	207.88	206.50	6.1	4,704	0.13%
2021/06/18	0	0.00	23	213.00	214.00	-23	4,698	-0.49%
2021/06/17	1	211.00	1.6	208.49	212.00	-0.6	4,721	-0.01%
2021/06/16	6	209.50	0	0.00	209.50	6	4,752	0.13%
2021/06/15	0	0.00	11.1	210.46	210.50	-11.1	4,790	-0.23%
2021/06/11	1.1	209.96	0	0.00	211.00	1.1	4,828	0.02%
2021/06/10	3.1	211.51	1.2	212.58	209.50	1.9	4,846	0.04%
2021/06/09	4.1	210.98	0	0.00	209.50	4.1	4,853	0.09%
2021/06/07	1	208.00	0	206.50	208.50	1	4,929	0.02%
2021/06/04	2	205.25	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	7	207.07	208.50	-7	4,963	-0.14%
2021/06/01	1	212.00	1.1	212.32	209.00	-0.1	5,007	0.00%
2021/05/31	2.1	209.76	0.1	211.00	211.00	2	5,014	0.04%
2021/05/28	5	210.00	10.1	210.55	209.50	-5.1	5,044	-0.10%
2021/05/27	0	0.00	0.1	208.50	209.50	-0.1	5,053	0.00%
2021/05/26	2	206.50	1.1	206.64	207.50	0.9	5,155	0.02%
2021/05/25	1.2	208.67	0	0.00	205.50	1.2	5,423	0.02%
2021/05/24	0	0.00	0.1	202.50	205.00	-0.1	6,039	0.00%
2021/05/21	3.2	202.10	4.1	202.98	201.50	-0.9	6,081	-0.02%
2021/05/20	2.1	204.88	3	205.50	202.50	-0.9	6,169	-0.01%
2021/05/19	1.1	197.00	8	200.75	201.00	-6.9	6,144	-0.11%
2021/05/18	0	0.00	1	195.56	197.00	-1	6,218	-0.02%
2021/05/17	0	0.00	15	187.67	188.00	-15	6,211	-0.24%
2021/05/14	2	193.50	2	199.48	193.00	0	6,183	0.00%
2021/05/13	0	0.00	0.6	195.00	195.00	-0.6	6,110	-0.01%
2021/05/12	5.2	186.57	8.8	183.94	186.00	-3.6	6,006	-0.06%
2021/05/11	0.1	190.46	1.2	188.75	186.50	-1.1	5,934	-0.02%
2021/05/10	2	197.50	3	200.50	196.50	-1	5,901	-0.02%
2021/05/07	2	202.00	1	201.50	202.00	1	5,936	0.02%
2021/05/06	2	200.25	0.1	202.75	202.50	1.9	5,944	0.03%
2021/05/05	2.2	205.18	1	207.50	199.00	1.2	5,986	0.02%
2021/05/04	6.3	200.71	2	204.25	205.00	4.3	5,989	0.07%
2021/05/03	11.5	206.51	0	0.00	205.50	11.5	5,982	0.19%
2021/04/29	5.3	215.98	0	0.00	214.50	5.3	5,987	0.09%
2021/04/28	1.1	212.60	0	0.00	213.00	1.1	5,924	0.02%
2021/04/27	2.1	217.54	3	217.67	217.50	-0.9	6,175	-0.01%
2021/04/26	1	225.00	80.2	225.31	224.50	-79.2	6,249	-1.27%
2021/04/23	50	215.00	10	213.00	215.00	40	6,209	0.64%
2021/04/22	7	213.07	23	211.93	208.50	-16	6,319	-0.25%
2021/04/21	0	0.00	21	211.24	210.00	-21	6,340	-0.33%
2021/04/20	1	210.50	25.2	211.30	209.00	-24.2	6,542	-0.37%
2021/04/19	0	0.00	14	202.21	203.50	-14	6,603	-0.21%
2021/04/16	12	206.13	1	204.50	205.50	11	6,696	0.16%
2021/04/15	1	199.00	2	201.50	207.00	-1	6,977	-0.01%
2021/04/14	6.6	201.28	2	200.00	197.50	4.6	7,372	0.06%
2021/04/13	2.6	208.77	12.2	209.76	202.00	-9.6	7,621	-0.13%
2021/04/12	2	200.50	10	200.75	199.00	-8	7,551	-0.11%
2021/04/09	9.1	197.73	8	196.50	195.00	1.1	7,614	0.01%
2021/04/08	6	199.50	1	199.50	199.50	5	7,644	0.07%
2021/04/07	1	201.50	5	203.60	202.00	-4	7,642	-0.05%
2021/04/06	1	198.00	1	198.50	199.00	0	7,581	0.00%
2021/04/01	1	197.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	3	195.00	6	194.75	195.50	-3	7,537	-0.04%
2021/03/30	4	199.63	14	198.68	199.00	-10	7,470	-0.13%
2021/03/29	8	194.56	16	195.41	194.00	-8	7,356	-0.11%
2021/03/26	17	193.15	5	189.03	194.50	12	7,306	0.16%
2021/03/25	0	0.00	3.1	182.36	184.00	-3.1	7,086	-0.04%
2021/03/23	0.1	182.50	13	184.65	182.50	-12.9	7,091	-0.18%
2021/03/22	2.1	185.95	0.6	185.25	184.50	1.5	7,118	0.02%
2021/03/19	3.1	182.19	7	184.14	186.50	-3.9	7,143	-0.05%
2021/03/18	5.1	184.29	12.1	183.84	183.50	-7	7,358	-0.10%
2021/03/17	3	180.00	6.8	182.06	180.50	-3.8	7,464	-0.05%
2021/03/16	0	0.00	4	180.25	179.50	-4	7,464	-0.05%
2021/03/15	1	180.50	3	181.00	180.00	-2	7,523	-0.03%
2021/03/12	23.1	179.28	6	179.33	179.50	17.1	7,524	0.23%
2021/03/11	9	175.83	7	176.14	176.50	2	7,565	0.03%
2021/03/10	0	0.00	2	173.00	172.50	-2	7,804	-0.03%
2021/03/09	2.6	170.62	0	0.00	172.50	2.6	7,838	0.03%
2021/03/08	1	174.50	0.3	173.44	172.00	0.8	7,827	0.01%
2021/03/05	1	174.00	1	173.50	172.50	0	7,836	0.00%
2021/03/04	0	0.00	1	174.50	175.50	-1	7,888	-0.01%
2021/03/03	3	171.67	1.1	172.11	174.00	1.9	7,951	0.02%
2021/03/02	6.1	174.08	0	0.00	172.00	6.1	7,930	0.08%
2021/02/26	11.1	172.10	19	172.21	172.00	-7.9	7,905	-0.10%
2021/02/25	22.4	179.04	8	180.38	177.50	14.4	7,839	0.18%
2021/02/24	17.7	183.71	20	183.78	183.50	-2.4	7,612	-0.03%
2021/02/23	1	173.00	5.1	170.41	173.00	-4.1	6,957	-0.06%
2021/02/22	11.1	174.14	14	172.86	174.00	-2.9	6,915	-0.04%
2021/02/19	13.1	168.01	9	167.33	170.00	4.1	6,821	0.06%
2021/02/18	14.1	169.83	0.1	171.00	170.50	14	6,818	0.21%
2021/02/17	2.2	166.77	1	166.00	166.50	1.2	6,722	0.02%
2021/02/05	6	161.67	10.3	162.95	161.50	-4.3	6,719	-0.06%
2021/02/04	2.1	162.72	1.1	161.77	162.50	1	6,717	0.01%
2021/02/03	1.1	165.50	4.2	165.10	164.50	-3.1	6,787	-0.05%
2021/02/02	0.2	165.69	0	0.00	166.00	0.2	6,944	0.00%
2021/02/01	2.2	160.09	10.5	161.19	161.50	-8.3	6,926	-0.12%
2021/01/29	6	164.50	0	0.00	159.50	6	6,913	0.09%
2021/01/28	1	165.50	6.4	167.25	165.00	-5.4	6,871	-0.08%
2021/01/27	1	171.35	4	169.66	166.50	-3	6,856	-0.04%
2021/01/26	4.1	171.10	23	170.26	170.00	-19	6,783	-0.28%
2021/01/25	13.2	171.25	12.2	170.75	172.50	1	6,777	0.01%
2021/01/22	10	173.85	6.4	173.96	174.00	3.7	6,707	0.05%
2021/01/21	5.1	169.02	8	170.50	168.50	-2.9	6,635	-0.04%
2021/01/20	9.4	175.28	27	170.57	168.00	-17.7	6,627	-0.27%
2021/01/19	14	167.68	12.1	169.36	171.00	1.9	6,403	0.03%
2021/01/18	10	161.70	8	161.81	165.00	2	6,291	0.03%
2021/01/15	7.2	165.24	13.1	164.12	163.00	-5.9	6,222	-0.09%
2021/01/14	10	169.85	11.1	168.36	170.50	-1.1	6,183	-0.02%
2021/01/13	14.1	168.99	40.6	168.85	167.50	-26.5	6,211	-0.43%
2021/01/12	5.1	162.21	18	163.22	165.50	-12.9	6,010	-0.21%
2021/01/11	26.2	163.34	8.3	164.36	164.50	17.9	5,880	0.30%
2021/01/08	25.4	164.06	46.4	165.27	163.00	-21	5,783	-0.36%
2021/01/07	21.2	154.85	43.1	155.09	160.00	-21.9	5,462	-0.40%
2021/01/06	13.1	145.47	68.3	146.00	149.00	-55.3	5,026	-1.10%
2021/01/05	7.1	141.85	7	142.14	143.00	0.1	4,737	0.00%
2021/01/04	18.1	136.32	17	139.50	140.00	1.1	4,737	0.02%
2020/12/31	0	0.00	15	134.80	133.50	-15	4,660	-0.32%
2020/12/30	7	132.43	9.1	132.89	132.50	-2.1	4,622	-0.05%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	1.1	135.92	22	134.00	134.50	-20.9	4,700	-0.45%
2020/12/25	20	133.63	4	133.88	133.50	16	4,716	0.34%
2020/12/24	0.1	134.50	0	0.00	132.50	0.1	4,773	0.00%
2020/12/23	9	132.17	2	133.75	132.00	7	4,811	0.15%
2020/12/22	5.1	134.28	2	134.00	132.00	3.1	4,891	0.06%
2020/12/21	10.1	135.20	7	133.71	135.50	3.1	4,914	0.06%
2020/12/18	3.1	137.64	11	137.14	137.50	-7.9	4,939	-0.16%
2020/12/17	9	138.33	0	0.00	137.50	9	4,968	0.18%
2020/12/16	7	139.07	25	137.80	138.50	-18	4,992	-0.36%
2020/12/15	5.1	139.03	4	139.00	138.00	1.1	5,006	0.02%
2020/12/14	21.2	143.88	77	145.07	141.50	-55.8	5,085	-1.10%
2020/12/11	69	141.27	20.1	140.20	141.50	49	5,328	0.92%
2020/12/10	7	138.86	1	138.50	137.50	6	5,215	0.12%
2020/12/09	8	139.00	20	139.10	139.00	-12	5,233	-0.23%
2020/12/08	8.1	136.19	16	136.00	136.00	-8	5,238	-0.15%
2020/12/07	19	136.37	5	135.90	135.00	14	5,301	0.26%
2020/12/04	27	140.30	32	140.64	139.00	-5	5,255	-0.10%
2020/12/03	10	133.55	12	133.29	134.50	-2	5,080	-0.04%
2020/12/02	1	131.50	4	133.00	133.50	-3	5,242	-0.06%
2020/12/01	5.7	130.69	12	130.50	132.00	-6.3	5,375	-0.12%
2020/11/30	17	133.62	58	132.66	132.00	-41	5,608	-0.73%
2020/11/27	15	136.67	19	137.11	136.50	-4	5,906	-0.07%
2020/11/26	50	132.75	0	0.00	134.00	50	6,069	0.82%
2020/11/25	1	132.00	3	132.17	132.00	-2	6,112	-0.03%
2020/11/24	14	132.82	26	133.04	132.00	-12	6,141	-0.20%
2020/11/23	27	134.41	76.1	133.75	134.50	-49.1	6,159	-0.80%
2020/11/20	50	131.50	2	131.00	131.00	48	6,156	0.78%
2020/11/19	2	131.50	7	130.43	131.50	-5	6,226	-0.08%
2020/11/18	9.1	131.22	1	131.00	131.00	8.1	6,354	0.13%
2020/11/17	6	132.00	51	132.02	132.00	-45	6,406	-0.70%
2020/11/16	11	133.41	5.1	134.10	133.50	6	6,513	0.09%
2020/11/13	10	130.75	1	132.00	132.50	9	6,550	0.14%
2020/11/12	50.1	131.75	3	131.00	131.50	47.1	6,570	0.72%
2020/11/11	2	129.25	53	128.60	132.50	-51	6,617	-0.77%
2020/11/10	27	132.50	9	131.50	131.00	18	6,636	0.27%
2020/11/09	10	138.30	25	138.76	138.50	-15	6,599	-0.23%
2020/11/06	4	138.00	2	137.50	137.00	2	6,690	0.03%
2020/11/05	24.1	137.36	7	137.07	138.00	17.1	6,795	0.25%
2020/11/04	6	137.08	6	137.25	138.00	0	6,921	0.00%
2020/11/03	0	0.00	6	135.33	135.00	-6	6,991	-0.09%
2020/11/02	56	132.37	1	133.00	131.00	55	7,080	0.78%
2020/10/30	1	135.00	3	135.50	135.00	-2	7,174	-0.03%
2020/10/29	4	137.50	0	0.00	137.00	4	7,256	0.06%
2020/10/28	7	138.07	8	138.13	139.50	-1	7,437	-0.01%
2020/10/27	26.1	137.10	2	136.00	136.00	24.1	7,602	0.32%
2020/10/26	7	137.36	27	136.56	136.50	-20	7,930	-0.25%
2020/10/23	27	138.41	3	138.17	138.50	24	8,260	0.29%
2020/10/22	47	135.74	7	137.36	139.50	40	8,538	0.47%
2020/10/21	137	138.49	3.3	138.46	138.00	133.8	8,662	1.54%	大買/鉅額交易
2020/10/19	1	142.50	1	143.00	143.00	0	9,018	0.00%
2020/10/16	66	141.36	54	141.50	141.00	12	9,100	0.13%
2020/10/15	26	143.19	3	143.17	143.00	23	9,173	0.25%
2020/10/14	59	146.01	1	146.50	146.00	58	9,175	0.63%
2020/10/13	23.1	146.96	0	0.00	147.00	23.1	9,224	0.25%
2020/10/12	0	0.00	20.2	150.00	150.00	-20.2	9,258	-0.22%
2020/10/08	13	146.77	50.1	146.00	146.00	-37.1	9,421	-0.39%
2020/10/07	7	146.79	1.2	145.83	147.50	5.8	9,491	0.06%
2020/10/06	8.1	147.93	9.2	148.75	147.50	-1.1	9,542	-0.01%
2020/10/05	31	144.27	1	144.00	145.00	30	9,756	0.31%
2020/09/30	31	144.29	4	145.25	145.50	27	10,382	0.26%
2020/09/29	16	143.50	13	143.42	144.50	3	10,703	0.03%
2020/09/28	3	145.50	1	145.50	145.50	2	10,797	0.02%
2020/09/25	134	144.02	6	143.58	144.50	128	10,893	1.17%	大買/鉅額交易
2020/09/24	1	151.50	2	150.50	149.00	-1	11,049	-0.01%
2020/09/23	11	151.86	0.1	151.00	151.00	10.9	11,184	0.10%
2020/09/22	2	150.50	4	154.00	155.00	-2	11,290	-0.02%
2020/09/21	4	155.13	1	154.00	153.50	3	11,315	0.03%
2020/09/18	5	156.70	4	156.63	157.00	1	11,399	0.01%
2020/09/17	6	157.00	10	155.95	157.50	-4	11,482	-0.03%
2020/09/16	22.3	157.37	57	158.04	154.00	-34.8	11,603	-0.30%
2020/09/15	1	154.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	6	149.67	13	153.15	153.00	-7	11,439	-0.06%
2020/09/11	33	149.33	0	0.00	149.00	33	11,512	0.29%
2020/09/10	2	152.25	28	154.77	153.50	-26	11,474	-0.23%
2020/09/09	2	149.75	9.1	150.29	151.50	-7.1	11,458	-0.06%
2020/09/08	1	150.50	2	153.50	150.00	-1	11,669	-0.01%
2020/09/07	9	151.89	15.1	154.64	149.50	-6.1	11,794	-0.05%
2020/09/04	54	150.54	21	150.71	155.00	33	11,818	0.28%
2020/09/03	45.1	154.22	13	154.92	152.00	32.1	12,000	0.27%
2020/09/02	15	155.73	13.2	155.10	157.00	1.8	11,964	0.02%
2020/09/01	4	149.75	15	146.47	150.00	-11	11,882	-0.09%
2020/08/28	5	141.20	4	141.38	143.00	1	11,860	0.01%
2020/08/27	11	141.41	12	141.67	142.00	-1	12,020	-0.01%
2020/08/26	53	138.85	3	139.33	138.50	50	12,370	0.40%
2020/08/25	3	142.50	1	142.00	142.00	2	12,709	0.02%
2020/08/24	1	144.00	10	143.70	143.50	-9	12,882	-0.07%
2020/08/21	4	138.25	4	137.63	139.00	0	12,890	0.00%
2020/08/20	54	133.91	13	133.04	134.50	41	12,907	0.32%
2020/08/19	2	138.50	0	0.00	138.00	2	12,845	0.02%
2020/08/18	89	138.99	4	138.75	138.50	85	12,811	0.66%
2020/08/17	101	141.52	10	141.60	143.00	91	12,798	0.71%	大買/
2020/08/14	4	140.13	6	137.67	141.50	-2	12,775	-0.02%
2020/08/13	89	138.25	5	139.00	138.50	84	12,705	0.66%
2020/08/12	96	136.69	1	137.00	137.00	95	12,615	0.75%
2020/08/11	25	139.76	7	140.57	141.00	18	12,533	0.14%
2020/08/10	43.1	143.51	12	143.08	143.00	31.1	12,544	0.25%
2020/08/07	2	147.00	23	147.07	148.50	-21	12,469	-0.17%
2020/08/06	47	149.90	4	151.00	149.50	43	12,440	0.35%
2020/08/05	9	151.89	14	151.75	152.00	-5	12,435	-0.04%
2020/08/04	2	150.75	2.1	151.50	151.50	-0.1	12,359	0.00%
2020/08/03	68	150.54	4	151.63	150.00	64	12,403	0.52%
2020/07/31	15	152.93	24	155.04	157.00	-9	12,287	-0.07%
2020/07/30	16	151.56	33	154.98	150.50	-17	12,138	-0.14%
2020/07/29	32	149.58	14	151.89	148.00	18	11,820	0.15%
2020/07/28	41	149.94	7	150.36	151.00	34	11,558	0.29%
2020/07/27	3	148.67	8	150.06	152.00	-5	11,453	-0.04%
2020/07/24	8	147.00	7	145.93	145.00	1	11,507	0.01%
2020/07/23	7	148.14	20	149.48	151.00	-13	11,458	-0.11%
2020/07/22	6	144.08	11.6	143.71	145.00	-5.6	11,312	-0.05%
2020/07/21	9	140.72	8	142.31	140.50	1	11,318	0.01%
2020/07/20	4	137.25	2	137.00	137.00	2	11,519	0.02%
2020/07/17	11	138.68	7	138.93	139.50	4	11,523	0.03%
2020/07/16	10	138.80	14	141.00	138.50	-4	11,547	-0.03%
2020/07/15	3	141.83	6	144.92	140.50	-3	11,551	-0.03%
2020/07/14	4	139.13	5.7	139.42	141.50	-1.7	11,418	-0.01%
2020/07/13	1	142.00	3	142.50	141.00	-2	11,423	-0.02%
2020/07/10	7	135.79	12	140.96	141.00	-5	11,435	-0.04%
2020/07/09	27	144.30	28	147.04	140.50	-1	11,208	-0.01%
2020/07/08	9	139.22	26	141.83	144.00	-17	10,579	-0.16%
2020/07/07	26	131.83	24	135.75	131.00	2	10,255	0.02%
2020/07/06	11	131.95	7	131.57	133.50	4	10,171	0.04%
2020/07/03	42	131.40	38	131.21	131.00	4	10,099	0.04%
2020/07/02	8	123.19	12	125.38	127.50	-4	10,028	-0.04%
2020/07/01	32	124.95	60	123.18	124.50	-28	9,900	-0.28%
2020/06/30	12	121.00	21	122.05	120.50	-9	9,827	-0.09%
2020/06/29	3	119.83	3	120.17	120.00	0	9,843	0.00%
2020/06/24	39	121.73	38	122.38	121.50	1	9,780	0.01%
2020/06/23	33.3	121.58	24	122.75	123.00	9.3	9,824	0.10%
2020/06/22	3	126.67	5	126.20	127.50	-2	9,696	-0.02%
2020/06/19	15	125.50	6	125.75	126.50	9	9,681	0.09%
2020/06/18	19	121.34	8	121.00	122.00	11	9,541	0.12%
2020/06/17	4	117.63	3	118.17	119.00	1	9,424	0.01%
2020/06/16	4	117.75	1	118.50	117.50	3	9,442	0.03%
2020/06/15	12	121.42	5	121.10	116.50	7	9,481	0.07%
2020/06/12	3	120.67	7.7	124.23	126.50	-4.7	9,293	-0.05%
2020/06/11	13	126.42	36	126.69	125.50	-23	9,139	-0.25%
2020/06/10	10	127.90	28	130.09	129.50	-18	8,962	-0.20%
2020/06/09	5	121.40	13	120.58	123.00	-8	8,720	-0.09%
2020/06/08	18	119.36	21	118.55	118.00	-3	8,573	-0.03%
2020/06/05	12	115.21	14	115.18	115.00	-2	8,360	-0.02%
2020/06/04	2	113.25	11	113.00	113.50	-9	8,240	-0.11%
2020/06/03	21	114.79	3.4	112.76	113.50	17.6	8,150	0.22%
2020/06/02	28	112.00	36	111.92	111.00	-8	8,017	-0.10%
2020/06/01	11	108.59	23	109.11	110.00	-12	7,649	-0.16%
2020/05/29	8	99.80	56	100.08	100.00	-48	7,261	-0.66%
2020/05/28	22	98.06	28	98.64	97.90	-6	7,055	-0.09%
2020/05/27	5	96.26	9	96.40	96.50	-4	6,936	-0.06%
2020/05/26	4	94.65	25	94.85	94.80	-21	6,908	-0.30%
2020/05/25	4	91.20	0	0.00	92.70	4	6,845	0.06%
2020/05/22	12	91.58	6	91.80	91.00	6	6,820	0.09%
2020/05/21	12	93.73	1	93.60	93.70	11	6,779	0.16%
2020/05/20	0	0.00	1	93.50	93.60	-1	6,768	-0.01%
2020/05/19	1	93.10	3	93.40	92.90	-2	6,754	-0.03%
2020/05/18	3	91.70	16	91.81	91.70	-13	6,742	-0.19%
2020/05/15	27.4	91.66	5	92.46	91.50	22.4	6,740	0.33%
2020/05/14	10	95.05	4	95.18	94.20	6	6,633	0.09%
2020/05/13	8	95.39	2	95.60	96.60	6	6,606	0.09%
2020/05/12	16	96.74	22	96.23	96.90	-6	6,624	-0.09%
2020/05/11	13	98.68	4	98.15	98.00	9	6,685	0.13%
2020/05/08	40	100.09	24	99.80	98.80	16	6,667	0.24%
2020/05/07	10	98.20	14	98.12	98.40	-4	6,544	-0.06%
2020/05/06	14	96.56	4	97.50	96.30	10	6,540	0.15%
2020/05/05	7	96.84	4	97.63	96.60	3	6,588	0.05%
2020/05/04	24	96.57	36	96.41	97.20	-12	6,550	-0.18%
2020/04/30	23	95.61	99	96.17	96.50	-76	6,530	-1.16%
2020/04/29	16	93.69	5	93.74	94.40	11	6,401	0.17%
2020/04/28	8	95.26	27.2	96.04	96.50	-19.2	6,194	-0.31%
2020/04/27	22	94.47	3	94.93	94.50	19	6,172	0.31%
2020/04/24	52	95.61	5	95.68	95.50	47	6,023	0.78%
2020/04/23	35	96.92	40	97.26	96.00	-5	6,001	-0.08%
2020/04/22	0	0.00	1	93.50	93.80	-1	5,823	-0.02%
2020/04/21	30	92.51	3	93.70	92.00	27	6,037	0.45%
2020/04/20	6	93.70	16	93.93	93.20	-10	6,016	-0.17%
2020/04/17	4	94.28	31	93.99	92.70	-27	5,938	-0.45%
2020/04/16	31	94.02	13	92.88	93.00	18	5,803	0.31%
2020/04/15	46	92.71	36	92.19	92.80	10	5,717	0.17%
2020/04/14	3	90.67	27	90.33	90.60	-24	5,639	-0.43%
2020/04/13	4	88.98	4	89.23	88.90	0	5,595	0.00%
2020/04/10	28	88.54	1	89.40	89.00	27	5,574	0.48%
2020/04/09	13	88.46	16	88.33	88.50	-3	5,569	-0.05%
2020/04/08	8	89.59	30	89.64	89.70	-22	5,500	-0.40%
2020/04/07	36	90.12	30.7	89.79	90.20	5.3	5,421	0.10%
2020/04/06	17	85.84	11	85.94	86.80	6	5,318	0.11%
2020/04/01	6	83.53	47	85.01	85.00	-41	5,321	-0.77%
2020/03/31	8	83.94	17	83.61	83.90	-9	5,211	-0.17%
2020/03/30	2	82.60	3	82.50	83.00	-1	5,114	-0.02%
2020/03/27	6	83.47	59	85.03	82.40	-53	5,064	-1.05%
2020/03/26	6	79.30	25	79.79	81.80	-19	4,866	-0.39%
2020/03/25	2	76.75	6	77.95	77.10	-4	4,729	-0.08%
2020/03/24	11	74.34	20	74.00	73.50	-9	4,599	-0.20%
2020/03/23	55	72.79	0	0.00	71.70	55	4,546	1.21%
2020/03/20	3	75.63	45	73.47	75.20	-42	4,556	-0.92%
2020/03/19	20	70.33	34	73.29	70.00	-14	4,502	-0.31%
2020/03/18	15	74.77	58	74.27	73.70	-43	4,373	-0.98%
2020/03/17	3	74.60	4.4	74.08	73.70	-1.4	4,295	-0.03%
2020/03/16	16	78.32	12	76.15	75.00	4	4,231	0.09%
2020/03/13	48	74.51	14	76.74	77.10	34	4,166	0.82%
2020/03/12	37	80.77	17	81.21	80.50	20	4,054	0.49%
2020/03/11	24.1	85.54	7	86.90	84.30	17.1	3,972	0.43%
2020/03/10	6	85.82	1	86.50	86.40	5	3,883	0.13%
2020/03/09	1	86.50	0	0.00	86.50	1	3,834	0.03%
2020/03/06	2	87.40	2	88.50	87.80	0	3,793	0.00%
2020/03/05	1	87.80	32	88.38	87.80	-31	3,751	-0.83%
2020/03/04	6	86.32	0	0.00	86.60	6	3,713	0.16%
2020/03/03	1	85.00	28	86.53	86.60	-27	3,722	-0.73%
2020/03/02	11	82.63	7	82.74	83.40	4	3,678	0.11%
2020/02/27	19	85.18	19	86.11	84.00	0	3,658	0.00%
2020/02/26	2	87.20	6	86.38	86.80	-4	3,606	-0.11%
2020/02/25	2	85.80	2	87.15	87.30	0	3,602	0.00%
2020/02/24	7	86.86	0	0.00	87.00	7	3,612	0.19%
2020/02/21	18	87.97	2	88.20	88.00	16	3,615	0.44%
2020/02/19	18	88.90	14	89.28	88.50	4	3,670	0.11%
2020/02/18	27	87.87	1	88.00	88.00	26	3,745	0.69%
2020/02/17	16	88.08	0	0.00	88.10	16	3,749	0.43%
2020/02/14	2	88.20	29	88.89	88.80	-27	3,744	-0.72%
2020/02/13	24	88.41	44	88.86	87.90	-20	3,771	-0.53%
2020/02/12	22	89.75	19	89.38	89.60	3	3,717	0.08%
2020/02/11	3	86.60	3	86.47	86.80	0	3,578	0.00%
2020/02/10	4	84.55	4	84.63	84.70	0	3,586	0.00%
2020/02/07	2	85.75	2	86.20	85.40	0	3,602	0.00%
2020/02/06	6	84.95	7	85.14	86.10	-1	3,534	-0.03%
2020/02/05	22	82.11	17	82.37	82.10	5	3,468	0.14%
2020/02/04	11	82.49	1	83.40	82.50	10	3,463	0.29%
2020/02/03	45	82.07	9	81.68	82.00	36	3,500	1.03%
2020/01/31	58	86.64	30	86.24	86.30	28	3,627	0.77%
2020/01/30	8	89.20	3	88.30	86.90	5	3,651	0.14%
2020/01/20	8	96.73	10	96.87	96.40	-2	3,594	-0.06%
2020/01/17	3	96.80	24	96.97	96.70	-21	3,721	-0.56%
2020/01/16	4	96.08	40	96.07	95.70	-36	3,689	-0.98%
2020/01/15	17	95.31	36	95.89	95.50	-19	3,598	-0.53%
2020/01/14	5	93.10	22	92.92	93.20	-17	3,354	-0.51%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	90.90	90.70	-1	3,368	-0.03%
2020/01/09	6	90.97	2	90.80	91.00	4	3,471	0.12%
2020/01/08	4	88.95	8.6	89.15	89.50	-4.6	3,521	-0.13%
2020/01/07	2	89.10	3	89.90	89.10	-1	3,580	-0.03%
2020/01/06	1	90.50	5	91.00	90.50	-4	3,643	-0.11%
2020/01/03	3	91.43	2	91.30	91.60	1	3,694	0.03%
2019/12/31	0	0.00	1	91.00	91.20	-1	4,047	-0.02%
2019/12/30	8.9	92.12	1	92.20	90.70	7.9	4,627	0.17%
2019/12/27	1	91.70	11	92.32	93.00	-10	4,720	-0.21%
2019/12/24	2	90.75	3	90.53	90.80	-1	5,039	-0.02%
2019/12/23	4	89.70	7	89.59	89.80	-3	5,095	-0.06%
2019/12/20	2	89.75	2	90.00	89.80	0	5,171	0.00%
2019/12/19	9	90.62	1	92.10	90.10	8	5,306	0.15%
2019/12/18	15	91.39	4	91.68	91.90	11	5,385	0.20%
2019/12/17	1	91.30	18	90.96	90.80	-17	5,398	-0.31%
2019/12/16	9	90.27	5	90.36	90.50	4	5,422	0.07%
2019/12/13	1	89.80	48	89.15	89.10	-47	5,434	-0.86%
2019/12/12	1	89.50	0	0.00	89.00	1	5,476	0.02%
2019/12/11	0	0.00	12	90.03	89.00	-12	5,514	-0.22%
2019/12/09	4	88.98	20	89.10	89.10	-16	5,580	-0.29%
2019/12/06	1	88.80	1	89.10	88.20	0	5,716	0.00%
2019/12/05	1	88.90	0	0.00	89.00	1	5,773	0.02%
2019/12/03	13	88.33	1	88.70	88.20	12	6,143	0.20%
2019/12/02	7	87.81	2	87.90	87.60	5	6,201	0.08%
2019/11/29	2	89.40	12	89.38	89.40	-10	6,231	-0.16%
2019/11/28	7	90.56	0	0.00	90.20	7	6,275	0.11%
2019/11/27	2	91.45	1	91.80	91.90	1	6,456	0.02%
2019/11/26	1	90.90	1	91.20	91.20	0	6,482	0.00%
2019/11/25	7	90.39	3	90.27	90.00	4	6,576	0.06%
2019/11/22	2	89.40	5	89.78	89.40	-3	6,763	-0.04%
2019/11/21	12	89.80	3	89.93	90.00	9	6,920	0.13%
2019/11/20	2	89.95	0	0.00	90.60	2	7,203	0.03%
2019/11/19	37	90.54	3	90.17	90.00	34	7,662	0.44%
2019/11/18	1	91.70	2	92.30	91.80	-1	7,750	-0.01%
2019/11/15	3	92.50	5	92.96	92.20	-2	7,847	-0.03%
2019/11/14	12	91.24	8	90.48	90.40	4	7,870	0.05%
2019/11/13	3	91.90	72.7	92.01	91.90	-69.7	7,891	-0.88%
2019/11/12	5	90.78	5	91.22	92.30	0	7,888	0.00%
2019/11/11	6	88.32	2	87.90	87.90	4	7,887	0.05%
2019/11/08	9	90.11	0	0.00	89.80	9	7,865	0.11%
2019/11/07	8	90.93	10	91.30	90.70	-2	7,878	-0.03%
2019/11/06	3	92.10	3	93.17	92.10	0	7,904	0.00%
2019/11/05	3	93.13	4	93.43	93.30	-1	7,913	-0.01%
2019/11/04	3	93.60	5	93.86	93.90	-2	7,901	-0.03%
2019/11/01	16	93.78	3	93.67	93.40	13	7,868	0.17%
2019/10/31	3	94.33	23	94.39	94.30	-20	7,887	-0.25%
2019/10/30	36	92.53	9	93.40	93.80	27	7,868	0.34%
2019/10/29	3	92.40	17	93.09	91.60	-14	7,731	-0.18%
2019/10/28	71	91.57	5	91.72	92.10	66	7,692	0.86%
2019/10/25	9	92.23	73	91.01	90.60	-64	7,637	-0.84%
2019/10/24	13	91.28	3	90.73	91.00	10	7,483	0.13%
2019/10/23	15	90.67	16.4	90.44	91.10	-1.4	7,444	-0.02%
2019/10/22	6	89.60	6	89.50	90.00	0	7,416	0.00%
2019/10/21	7	89.81	6	89.40	89.10	1	7,419	0.01%
2019/10/18	2	90.50	9	90.09	90.60	-7	7,387	-0.09%
2019/10/17	14	90.24	31	89.99	89.90	-17	7,345	-0.23%
2019/10/16	7	89.06	2	90.05	88.80	5	7,263	0.07%
2019/10/15	16	88.98	4	89.85	90.00	12	7,184	0.17%
2019/10/14	13	89.33	2	89.50	88.50	11	7,117	0.15%
2019/10/09	0	0.00	3	89.67	89.10	-3	7,032	-0.04%
2019/10/08	11	90.23	7	90.14	90.60	4	6,992	0.06%
2019/10/07	14	90.74	26	89.96	89.60	-12	6,883	-0.17%
2019/10/04	12	89.67	30	89.41	90.10	-18	6,638	-0.27%
2019/10/03	12	86.46	0	0.00	85.40	12	6,064	0.20%
2019/10/02	4	86.18	0	0.00	87.40	4	5,886	0.07%
2019/10/01	15	87.33	7	87.23	87.60	8	5,886	0.14%
2019/09/27	3	85.17	2	86.50	85.70	1	5,685	0.02%
2019/09/26	14	85.93	12	85.88	85.10	2	5,636	0.04%
2019/09/25	4	85.00	11	84.47	85.80	-7	5,697	-0.12%
2019/09/24	12	85.43	69	85.24	85.50	-57	5,687	-1.00%
2019/09/23	9	83.50	12	83.79	84.30	-3	5,556	-0.05%
2019/09/20	1	81.80	0	0.00	82.00	1	5,465	0.02%
2019/09/19	15	81.69	6	81.78	82.10	9	5,430	0.17%
2019/09/18	10	80.73	1	81.10	81.00	9	5,418	0.17%
2019/09/17	37	80.66	4	80.35	80.10	33	5,472	0.60%
2019/09/12	4	81.90	2	82.00	81.80	2	5,662	0.04%
2019/09/11	2	81.65	41	81.84	81.60	-39	5,675	-0.69%
2019/09/10	15	82.03	84	82.00	81.50	-69	5,652	-1.22%
2019/09/09	36	84.92	3	85.27	84.10	33	5,530	0.60%
2019/09/06	3	85.03	6	85.47	84.90	-3	5,481	-0.05%
2019/09/05	35	86.79	23	86.27	84.90	12	5,427	0.22%
2019/09/04	81	85.99	5.7	86.25	86.60	75.3	5,176	1.45%
2019/09/03	12	85.53	11	85.45	85.10	1	5,177	0.02%
2019/09/02	9	84.83	11	85.02	86.20	-2	5,150	-0.04%
2019/08/30	7	86.03	41	85.91	85.20	-34	5,098	-0.67%
2019/08/29	2	83.50	3	83.97	83.70	-1	4,922	-0.02%
2019/08/28	10	85.20	5	84.94	84.50	5	4,916	0.10%
2019/08/27	0	0.00	13	86.67	86.00	-13	4,828	-0.27%
2019/08/26	22	85.61	8	85.10	84.00	14	4,690	0.30%
2019/08/23	9	88.99	16.1	89.44	88.40	-7.1	4,564	-0.16%
2019/08/22	22	86.68	114.7	85.89	87.70	-92.7	4,298	-2.16%	大賣/
2019/08/21	3	81.70	51	81.51	81.90	-48	3,850	-1.25%
2019/08/20	10	80.19	4	80.93	79.10	6	3,689	0.16%
2019/08/19	5	79.78	6	79.85	79.90	-1	3,584	-0.03%
2019/08/16	2	77.90	6	77.80	78.10	-4	3,461	-0.12%
2019/08/15	4	75.65	7	75.71	76.30	-3	3,426	-0.09%
2019/08/14	6	77.13	8	76.61	77.10	-2	3,417	-0.06%
2019/08/13	0	0.00	1	74.90	74.50	-1	3,385	-0.03%
2019/08/12	26	75.07	0	0.00	75.00	26	3,429	0.76%
2019/08/08	5	79.50	24	79.51	79.50	-19	3,402	-0.56%
2019/08/07	3	78.37	2	79.45	78.50	1	3,348	0.03%
2019/08/06	5	76.40	5	77.82	78.10	0	3,352	0.00%
2019/08/05	6	78.47	1	78.40	78.40	5	3,354	0.15%
2019/08/02	9	79.98	94	80.10	79.50	-85	3,406	-2.50%
2019/08/01	5	81.86	28	81.93	81.70	-23	3,531	-0.65%
2019/07/31	5	79.62	5	79.42	80.10	0	3,574	0.00%
2019/07/30	29	79.34	1	79.00	77.70	28	3,536	0.79%
2019/07/29	2	80.90	0	0.00	81.00	2	3,477	0.06%
2019/07/26	26	80.80	0	0.00	81.00	26	3,471	0.75%
2019/07/25	3	81.30	1	81.20	81.10	2	3,478	0.06%
2019/07/24	20	80.50	2	80.00	79.90	18	3,482	0.52%
2019/07/23	5	80.20	8	79.93	79.90	-3	3,471	-0.09%
2019/07/22	1	78.90	16	78.88	78.80	-15	3,446	-0.44%
2019/07/19	0	0.00	27	77.90	77.80	-27	3,479	-0.78%
2019/07/18	36	78.05	27	77.53	77.10	9	3,485	0.26%
2019/07/17	1	77.70	4	78.45	78.70	-3	3,483	-0.09%
2019/07/16	0	0.00	1	78.50	78.10	-1	3,505	-0.03%
2019/07/15	4	78.25	7	78.46	78.60	-3	3,490	-0.09%
2019/07/12	3	77.80	6	77.93	77.50	-3	3,494	-0.09%
2019/07/11	38	77.28	7	77.40	77.30	31	3,508	0.88%
2019/07/10	15	76.73	18	76.97	77.00	-3	3,485	-0.09%
2019/07/09	2	75.70	2	76.20	76.30	0	3,477	0.00%
2019/07/08	31	77.04	15	77.11	76.60	16	3,476	0.46%
2019/07/05	7	78.09	19	78.43	77.80	-12	3,496	-0.34%
2019/07/04	12	76.95	8	77.14	77.10	4	3,468	0.12%
2019/07/03	17	76.72	2	76.40	76.80	15	3,473	0.43%
2019/07/02	12	77.35	14	76.96	77.10	-2	3,511	-0.06%
2019/07/01	21	74.97	11	74.50	75.30	10	3,431	0.29%
2019/06/28	7	72.87	8	73.46	72.80	-1	3,462	-0.03%
2019/06/27	12	73.47	6	73.23	73.20	6	3,528	0.17%
2019/06/26	7	72.94	5	73.30	73.30	2	3,520	0.06%
2019/06/25	10	73.19	15	73.76	73.00	-5	3,526	-0.14%
2019/06/24	11	71.19	26	72.83	73.10	-15	3,493	-0.43%
2019/06/21	12	72.90	1	75.80	70.60	11	3,414	0.32%
2019/06/20	0	0.00	8	74.03	74.40	-8	3,200	-0.25%
2019/06/19	4	71.95	2	71.95	71.70	2	3,147	0.06%
2019/06/18	3	71.70	19	71.47	70.90	-16	3,119	-0.51%
2019/06/14	1	72.80	0	0.00	72.60	1	3,191	0.03%
2019/06/13	3	73.63	0	0.00	73.50	3	3,172	0.09%
2019/06/12	2	75.35	13	75.26	75.00	-11	3,160	-0.35%
2019/06/11	14	74.28	0	0.00	73.80	14	3,129	0.45%
2019/06/10	3	74.40	3	74.47	74.80	0	3,091	0.00%
2019/06/06	2	72.45	2	72.60	71.90	0	3,062	0.00%
2019/06/05	3	73.80	1	74.30	73.30	2	3,077	0.06%
2019/06/04	4	72.78	0	0.00	72.50	4	3,088	0.13%
2019/06/03	7	73.81	11	73.25	73.90	-4	3,105	-0.13%
2019/05/31	3	72.90	2	73.40	72.70	1	3,091	0.03%
2019/05/30	0	0.00	2	71.35	71.50	-2	3,051	-0.07%
2019/05/29	20	67.85	1	68.70	69.20	19	3,052	0.62%
2019/05/28	0	0.00	7	69.23	69.00	-7	3,136	-0.22%
2019/05/24	0	0.00	2	70.85	70.30	-2	3,246	-0.06%
2019/05/23	1	69.20	2	69.30	69.30	-1	3,255	-0.03%
2019/05/22	12	71.26	1	70.60	70.30	11	3,337	0.33%
2019/05/20	1	70.30	0	0.00	70.60	1	3,343	0.03%
2019/05/17	4	70.00	0	0.00	68.20	4	3,335	0.12%
2019/05/16	0	0.00	2	72.50	71.50	-2	3,301	-0.06%
2019/05/15	2	71.90	2	72.50	71.50	0	3,341	0.00%
2019/05/14	2	70.50	0	0.00	71.50	2	3,367	0.06%
2019/05/13	4	72.15	2	72.70	72.70	2	3,365	0.06%
2019/05/10	3	73.33	3	73.57	73.10	0	3,458	0.00%
2019/05/09	113	75.36	1	77.50	72.50	112	3,446	3.25%	大買/鉅額交易
2019/05/08	72	81.75	0	0.00	80.00	72	3,298	2.18%
2019/05/07	40	85.24	4	85.40	86.10	36	3,241	1.11%
2019/05/06	1	83.30	0	0.00	83.00	1	3,320	0.03%
2019/05/03	0	0.00	1	84.90	84.20	-1	3,354	-0.03%
2019/05/02	1	83.70	1	85.40	84.30	0	3,377	0.00%
2019/04/30	3	82.10	2	83.55	83.60	1	3,416	0.03%
2019/04/29	35	85.63	1	84.90	83.20	34	3,497	0.97%
2019/04/26	1	85.40	0	0.00	85.10	1	3,680	0.03%
2019/04/25	9	85.97	0	0.00	85.10	9	3,700	0.24%
2019/04/23	30.6	87.09	0	0.00	87.00	30.6	3,698	0.83%
2019/04/22	53	88.54	0	0.00	87.20	53	3,683	1.44%
2019/04/18	3	89.23	0	0.00	88.80	3	3,732	0.08%
2019/04/17	9	90.98	1	90.80	90.00	8	3,745	0.21%
2019/04/16	2	91.85	0	0.00	92.00	2	3,757	0.05%
2019/04/12	0	0.00	8	94.26	92.60	-8	3,793	-0.21%
2019/04/11	0	0.00	2	94.60	94.50	-2	3,803	-0.05%
2019/04/10	3.9	95.10	1	93.50	96.00	2.9	3,778	0.08%
2019/04/08	12	92.43	2	91.60	91.60	10	3,740	0.27%
2019/04/03	2.1	94.30	18	95.34	95.00	-15.9	3,688	-0.43%
2019/04/02	5	93.74	4	94.23	94.70	1	3,655	0.03%
2019/04/01	3	90.87	8	91.21	92.40	-5	3,616	-0.14%
2019/03/29	2	89.40	0	0.00	88.50	2	3,611	0.06%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/26	0	0.00	2	89.10	89.00	-2	3,904	-0.05%
2019/03/25	1	87.90	2.7	88.17	88.10	-1.7	3,937	-0.04%
2019/03/21	2	89.60	2	89.80	90.20	0	3,958	0.00%
2019/03/20	5	90.84	2	90.85	90.60	3	4,013	0.07%
2019/03/19	2	88.50	7	90.13	90.20	-5	4,030	-0.12%
2019/03/18	4	86.70	0	0.00	86.60	4	4,010	0.10%
2019/03/15	2	87.65	1	88.50	87.10	1	4,034	0.02%
2019/03/14	1	88.00	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	88.00	10	88.10	88.00	-9	4,106	-0.22%
2019/03/11	0	0.00	1	86.80	87.00	-1	4,296	-0.02%
2019/03/08	2	86.05	3	86.03	84.80	-1	4,352	-0.02%
2019/03/07	4	86.78	2	85.80	85.60	2	4,396	0.05%
2019/03/06	2	89.00	50	89.02	89.50	-48	4,390	-1.09%
2019/03/05	0	0.00	50	88.89	89.00	-50	4,428	-1.13%
2019/03/04	0	0.00	2	90.30	89.70	-2	4,508	-0.04%
2019/02/27	0	0.00	4	88.75	89.40	-4	4,636	-0.09%
2019/02/26	12	86.56	0	0.00	86.20	12	4,519	0.27%
2019/02/22	5	87.44	6.1	87.13	87.20	-1.1	4,388	-0.02%
2019/02/21	5.1	87.33	2	86.70	86.80	3.1	4,351	0.07%
2019/02/20	13	90.89	0	0.00	89.60	13	4,263	0.30%
2019/02/19	0	0.00	0.2	90.10	90.40	-0.2	4,243	0.00%
2019/02/18	5	90.98	4	91.75	90.70	1	4,234	0.02%
2019/02/15	0	0.00	2	89.20	90.50	-2	4,227	-0.05%
2019/02/14	3	91.10	7	90.91	90.60	-4	4,241	-0.09%
2019/02/13	6	89.32	3	89.70	88.10	3	4,182	0.07%
2019/02/12	102	90.76	3	91.17	90.50	99	4,148	2.39%	大買/
2019/02/11	5	92.10	121	92.42	93.70	-116	4,140	-2.80%	大賣/鉅額交易
2019/01/30	4	86.50	4	86.95	85.30	0	4,064	0.00%
2019/01/29	1	84.10	62	84.50	85.30	-61	4,034	-1.51%
2019/01/28	1	84.10	4	86.53	85.00	-3	4,018	-0.07%
2019/01/25	4	84.60	4	84.70	85.00	0	4,015	0.00%
2019/01/24	0	0.00	4	82.85	82.00	-4	4,066	-0.10%
2019/01/23	1	81.20	1	81.40	81.20	0	4,083	0.00%
2019/01/22	14	82.38	1	82.30	82.10	13	4,063	0.32%
2019/01/21	1	80.20	8.3	82.28	83.00	-7.3	4,016	-0.18%
2019/01/18	6	79.93	8	80.80	81.50	-2	3,920	-0.05%
2019/01/17	3.8	76.85	5	78.46	77.00	-1.2	3,767	-0.03%
2019/01/16	4.2	77.96	2	77.60	78.30	2.2	3,784	0.06%
2019/01/15	1	76.50	6	76.73	77.20	-5	3,784	-0.13%
2019/01/14	3	74.73	1	76.30	74.80	2	3,804	0.05%
2019/01/11	1	75.30	1	75.80	75.90	0	3,877	0.00%
2019/01/10	0	0.00	4	76.60	77.20	-4	3,888	-0.10%
2019/01/09	1	74.60	1	75.00	75.00	0	3,905	0.00%
2019/01/08	3	73.60	0	0.00	73.20	3	3,938	0.08%
2019/01/07	1	74.80	0	0.00	74.80	1	3,989	0.03%
2019/01/04	2	74.40	5	75.10	76.00	-3	3,999	-0.08%
2019/01/03	2	77.00	3	76.60	76.80	-1	3,985	-0.03%
2018/12/28	0	0.00	1	75.30	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	1	73.40	73.80	-1	3,981	-0.03%
2018/12/26	1	72.10	0	0.00	71.60	1	3,968	0.03%
2018/12/25	3	73.23	1	74.30	73.70	2	3,956	0.05%
2018/12/24	5	73.38	4	73.53	74.90	1	3,957	0.03%
2018/12/22	11.2	74.16	4	72.75	73.00	7.2	3,941	0.18%
2018/12/21	2	77.55	2	78.90	77.50	0	3,880	0.00%
2018/12/20	3	79.00	4.2	78.59	79.70	-1.2	3,852	-0.03%
2018/12/19	9.2	80.45	13	80.95	78.80	-3.8	3,818	-0.10%
2018/12/18	1	75.60	5.1	76.13	77.00	-4.1	3,612	-0.11%
2018/12/17	1	77.00	0	0.00	76.60	1	3,636	0.03%
2018/12/14	0.9	76.50	1	77.00	77.00	-0.1	3,676	0.00%
2018/12/13	0	0.00	1	77.00	76.60	-1	3,722	-0.03%
2018/12/12	2	76.00	1	77.80	76.00	1	3,709	0.03%
2018/12/11	2	74.95	3	76.17	76.40	-1	3,696	-0.03%
2018/12/10	0.9	74.50	0	0.00	75.00	0.9	3,713	0.02%
2018/12/07	2	74.60	1	75.50	73.80	1	3,750	0.03%
2018/12/06	5	74.08	7	74.81	74.50	-2	3,844	-0.05%
2018/12/05	7	75.74	5	76.36	75.60	2	3,862	0.05%
2018/12/04	6.2	75.81	12	76.30	75.90	-5.8	3,877	-0.15%
2018/12/03	1	72.50	14.1	72.68	73.00	-13.1	3,767	-0.35%
2018/11/30	6	70.50	5	71.84	70.60	1	3,784	0.03%
2018/11/29	4	70.00	3	70.60	70.30	1	3,777	0.03%
2018/11/28	1	69.70	2.6	69.90	69.50	-1.6	3,779	-0.04%
2018/11/27	5.6	68.69	6	70.18	69.10	-0.4	3,781	-0.01%
2018/11/26	12	68.26	24	68.40	69.50	-12	3,755	-0.32%
2018/11/23	1	63.70	0	0.00	63.20	1	3,725	0.03%
2018/11/21	2	65.00	0	0.00	64.80	2	4,083	0.05%
2018/11/20	1	65.60	0	0.00	65.60	1	4,215	0.02%
2018/11/19	2	66.30	1	66.90	66.30	1	4,256	0.02%
2018/11/16	1	65.10	1	66.50	66.10	0	4,300	0.00%
2018/11/15	0.2	65.00	2	65.70	65.30	-1.8	4,395	-0.04%
2018/11/14	3	65.07	6	65.22	65.80	-3	4,462	-0.07%
2018/11/13	7	65.00	1	65.40	66.00	6	4,568	0.13%
2018/11/12	3	63.43	1	64.90	63.90	2	4,701	0.04%
2018/11/09	4	63.73	0	0.00	64.60	4	4,716	0.08%
2018/11/08	4	64.98	4	67.00	64.50	0	4,729	0.00%
2018/11/07	2.2	65.40	5	64.56	65.90	-2.8	4,705	-0.06%
2018/11/06	3	63.30	3	64.20	63.60	0	4,703	0.00%
2018/11/05	3.8	63.10	6	62.83	63.60	-2.2	4,735	-0.05%
2018/11/02	10	62.51	5	63.18	62.90	5	4,722	0.11%
2018/11/01	2	62.20	11	61.56	63.20	-9	4,669	-0.19%
2018/10/31	0	0.00	11.1	56.37	57.50	-11.1	4,543	-0.24%
2018/10/26	0	0.00	2	52.50	52.60	-2	4,622	-0.04%
2018/10/25	2	52.25	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	3	53.70	54.50	-3	4,724	-0.06%
2018/10/23	3	52.00	1.7	52.86	51.70	1.3	4,808	0.03%
2018/10/22	8.3	52.01	5	52.46	52.30	3.3	4,849	0.07%
2018/10/09	1	43.35	3	44.28	43.25	-2	4,831	-0.04%
2018/10/05	1	45.20	4	45.00	45.20	-3	4,880	-0.06%
2018/10/04	4	47.70	0	0.00	47.45	4	4,918	0.08%
2018/10/03	24	47.65	0	0.00	47.15	24	4,885	0.49%
2018/10/02	3	49.70	0	0.00	49.65	3	4,870	0.06%
2018/09/26	2	49.95	0	0.00	49.95	2	5,367	0.04%
2018/09/25	1	50.80	3	50.87	50.60	-2	5,466	-0.04%
2018/09/21	0	0.00	1	50.90	51.10	-1	5,586	-0.02%
2018/09/20	4	50.50	2	51.10	51.10	2	5,846	0.03%
2018/09/19	8	51.30	1	52.30	50.80	7	6,229	0.11%
2018/09/17	0	0.00	12	51.45	52.00	-12	6,980	-0.17%
2018/09/14	0	0.00	14	51.68	51.70	-14	7,661	-0.18%
2018/09/13	19	51.49	0	0.00	51.10	19	7,836	0.24%
2018/09/12	0	0.00	9	51.53	51.60	-9	7,841	-0.11%
2018/09/10	5	50.58	9	50.25	49.90	-4	7,753	-0.05%
2018/09/07	15	52.05	1	53.00	51.90	14	7,715	0.18%
2018/09/06	1	52.90	4	53.53	53.30	-3	7,704	-0.04%
2018/09/05	4	52.88	15	53.05	52.80	-11	7,711	-0.14%
2018/09/04	0	0.00	4	52.65	52.60	-4	7,693	-0.05%
2018/09/03	26	52.30	13	51.58	51.20	13	7,713	0.17%
2018/08/31	0	0.00	5	54.58	54.30	-5	7,627	-0.07%
2018/08/30	1	54.00	5	54.14	54.40	-4	7,591	-0.05%
2018/08/29	1	54.00	1	53.49	53.30	0	7,554	0.00%
2018/08/28	14	53.12	6	53.90	53.50	8	7,593	0.11%
2018/08/27	11	52.40	3	52.90	53.10	8	7,632	0.10%
2018/08/24	3	51.50	3	51.47	52.00	0	7,621	0.00%
2018/08/23	2	52.10	0	0.00	52.40	2	7,835	0.03%
2018/08/21	7	52.51	5	52.44	52.40	2	7,781	0.03%
2018/08/20	6	52.15	5	52.00	52.40	1	7,728	0.01%
2018/08/17	1	51.20	1	51.00	51.10	0	7,553	0.00%
2018/08/16	4	50.15	8	50.94	49.65	-4	7,459	-0.05%
2018/08/15	5	49.90	21	49.81	50.10	-16	7,337	-0.22%
2018/08/14	0	0.00	5	50.12	50.30	-5	7,343	-0.07%
2018/08/13	1	49.85	20	49.72	50.10	-19	7,308	-0.26%
2018/08/10	3	49.70	2	50.55	49.60	1	7,223	0.01%
2018/08/09	14	49.33	2	50.15	50.30	12	7,158	0.17%
2018/08/08	3	48.77	2	49.10	49.30	1	7,055	0.01%
2018/08/07	2	47.73	2	47.90	47.80	0	6,923	0.00%
2018/08/03	0	0.00	1	48.10	48.10	-1	6,946	-0.01%
2018/08/02	2	47.30	0	0.00	47.35	2	6,961	0.03%
2018/08/01	0	0.00	1	47.65	47.80	-1	6,963	-0.01%
2018/07/31	0	0.00	1	48.00	48.35	-1	6,916	-0.01%
2018/07/26	1	46.95	3	48.10	47.00	-2	6,988	-0.03%
2018/07/25	1	48.10	0	0.00	48.00	1	6,902	0.01%
2018/07/24	1	48.20	1	48.10	48.20	0	6,867	0.00%
2018/07/20	0	0.00	31.2	50.02	50.10	-31.2	6,789	-0.46%
2018/07/19	26	49.88	10	50.60	49.60	16	6,747	0.24%
2018/07/18	7	51.06	3	52.20	50.90	4	6,648	0.06%
2018/07/17	5	51.40	0	0.00	51.70	5	6,570	0.08%
2018/07/16	10	52.00	2	52.45	51.40	8	6,563	0.12%
2018/07/13	0	0.00	2	51.35	51.80	-2	6,544	-0.03%
2018/07/12	1	51.40	11	50.96	51.10	-10	6,706	-0.15%
2018/07/11	1	49.85	2	50.30	49.75	-1	6,629	-0.02%
2018/07/10	2	50.20	2	50.80	50.60	0	6,610	0.00%
2018/07/09	11	50.00	0	0.00	49.45	11	6,528	0.17%
2018/07/06	2	48.53	3	49.53	49.90	-1	6,484	-0.02%
2018/07/05	8	51.18	51	50.33	49.00	-43	6,346	-0.68%
2018/07/04	65	51.41	18	51.22	52.50	47	6,119	0.77%
2018/07/03	61	50.35	7	50.81	50.30	54	5,995	0.90%
2018/07/02	2	50.95	14	51.46	50.90	-12	5,884	-0.20%
2018/06/29	5	52.88	1	53.20	52.10	4	5,758	0.07%
2018/06/28	10	53.06	35	52.76	52.80	-25	5,485	-0.46%
2018/06/27	14	52.93	16	53.03	51.10	-2	5,088	-0.04%
2018/06/26	40	51.43	11	52.25	52.10	29	4,739	0.61%
2018/06/25	25	52.19	41	53.08	53.00	-16	4,324	-0.37%
2018/06/22	13	49.26	4	48.98	48.60	9	3,655	0.25%
2018/06/21	5	47.95	3	47.20	47.75	2	3,469	0.06%
2018/06/19	9	47.46	34	47.42	47.35	-25	3,587	-0.70%
2018/06/15	1	47.65	0	0.00	48.10	1	3,622	0.03%
2018/06/14	1	47.50	8	47.83	47.50	-7	3,606	-0.19%
2018/06/13	39	48.56	0	0.00	48.25	39	3,591	1.09%
2018/06/12	6	48.59	0	0.00	48.85	6	3,565	0.17%
2018/06/11	16	48.87	2	49.35	48.65	14	3,518	0.40%
2018/06/08	0	0.00	2	48.45	48.50	-2	3,456	-0.06%
2018/06/07	0	0.00	1	48.70	48.20	-1	3,422	-0.03%
2018/06/05	1	48.85	2	48.75	48.30	-1	3,385	-0.03%
2018/06/04	1	48.50	24	48.55	49.30	-23	3,303	-0.70%
2018/06/01	2	48.13	35	47.78	47.75	-33	3,187	-1.04%
2018/05/31	26	48.76	6	47.80	48.50	20	3,125	0.64%
2018/05/30	6	45.86	0	0.00	45.80	6	2,877	0.21%
2018/05/29	20	46.96	20	46.95	46.65	0	2,846	0.00%
2018/05/28	3	47.40	0	0.00	46.85	3	2,832	0.11%
2018/05/25	10	47.35	2	47.28	47.35	8	2,776	0.29%
2018/05/24	0	0.00	1	46.60	46.60	-1	2,815	-0.04%
2018/05/22	20	46.33	2.5	46.49	46.00	17.5	2,859	0.61%
2018/05/18	1	45.00	2	45.50	45.70	-1	2,869	-0.03%
2018/05/17	5	45.55	0	0.00	45.50	5	2,886	0.17%
2018/05/16	1	46.05	0	0.00	45.75	1	2,947	0.03%
2018/05/15	1	46.35	1	46.55	46.30	0	2,998	0.00%
2018/05/14	0	0.00	11	46.28	46.45	-11	3,106	-0.35%
2018/05/11	0	0.00	1	45.70	45.50	-1	3,136	-0.03%
2018/05/10	1	45.60	1	46.00	45.40	0	3,240	0.00%
2018/05/09	1	44.95	0	0.00	45.60	1	3,230	0.03%
2018/05/07	1	46.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	3	45.80	45.70	-3	3,206	-0.09%
2018/04/30	25	43.15	0	0.00	43.20	25	3,163	0.79%
2018/04/27	0	0.00	1	43.15	43.15	-1	3,205	-0.03%
2018/04/26	1	43.05	1	42.90	42.95	0	3,284	0.00%
2018/04/25	1	42.90	2	43.00	42.80	-1	3,297	-0.03%
2018/04/24	0	0.00	2	43.60	43.50	-2	3,269	-0.06%
2018/04/20	1	45.25	0	0.00	45.50	1	3,278	0.03%
2018/04/18	3	46.02	8	45.88	45.50	-5	3,248	-0.15%
2018/04/17	0	0.00	1	43.10	43.05	-1	3,098	-0.03%
2018/04/13	1	43.85	0	0.00	43.65	1	3,187	0.03%
2018/04/12	1	43.90	0	0.00	43.65	1	3,246	0.03%
2018/04/11	1	44.00	34	43.95	44.00	-33	3,285	-1.00%
2018/04/09	0	0.00	1	44.00	44.10	-1	3,337	-0.03%
2018/04/03	2	44.10	1	44.10	44.10	1	3,367	0.03%
2018/04/02	0	0.00	3	44.60	44.80	-3	3,365	-0.09%
2018/03/31	2	44.60	0	0.00	44.25	2	3,366	0.06%
2018/03/30	0	0.00	1	44.60	44.50	-1	3,372	-0.03%
2018/03/29	1	44.25	0	0.00	44.25	1	3,415	0.03%
2018/03/28	0	0.00	1	45.15	45.00	-1	3,408	-0.03%
2018/03/27	2	45.15	1	45.00	45.35	1	3,401	0.03%
2018/03/23	1	43.75	0	0.00	43.95	1	3,384	0.03%
2018/03/22	12	46.01	4	45.56	45.10	8	3,472	0.23%
2018/03/21	0	0.00	7	45.66	45.90	-7	3,401	-0.21%
2018/03/20	4	44.80	4	44.75	44.80	0	3,365	0.00%
2018/03/19	0	0.00	6	45.60	45.40	-6	3,376	-0.18%
2018/03/16	1	45.25	1	45.40	45.00	0	3,378	0.00%
2018/03/14	0	0.00	2	45.70	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	3	45.35	45.45	-3	3,560	-0.08%
2018/03/09	5	45.04	0	0.00	45.00	5	3,701	0.14%
2018/03/06	1	43.75	17	43.86	44.05	-16	3,921	-0.41%
2018/03/05	4	43.55	1	43.50	43.20	3	4,022	0.07%
2018/02/27	1	45.90	9	45.78	45.30	-8	4,340	-0.18%
2018/02/26	13	45.42	3	46.07	45.45	10	4,371	0.23%
2018/02/23	16	45.78	2	45.73	45.80	14	4,356	0.32%
2018/02/22	4	44.24	0	0.00	44.10	4	4,505	0.09%
2018/02/21	7	44.61	0	0.00	44.70	7	4,575	0.15%
2018/02/12	3	43.30	0	0.00	43.35	3	4,682	0.06%
2018/02/09	3	42.50	2	43.90	43.90	1	5,035	0.02%
2018/02/08	2	43.95	16	44.29	44.50	-14	5,490	-0.25%
2018/02/07	2	43.05	3	44.10	43.00	-1	5,511	-0.02%
2018/02/06	16	43.30	5	42.70	42.70	11	5,539	0.20%
2018/02/05	5	45.43	4	46.03	46.10	1	5,546	0.02%
2018/02/02	1	47.75	4	47.70	48.00	-3	5,564	-0.05%
2018/01/29	0	0.00	3	46.55	46.55	-3	6,188	-0.05%
2018/01/26	0	0.00	10	46.35	46.15	-10	6,555	-0.15%
2018/01/25	2	45.90	2	46.65	45.80	0	7,299	0.00%
2018/01/24	6	45.73	4	45.65	45.85	2	7,389	0.03%
2018/01/22	12	46.33	6	46.57	46.70	6	7,568	0.08%
2018/01/18	10	45.55	0	0.00	45.50	10	7,687	0.13%
2018/01/16	2	45.55	5	45.61	45.65	-3	7,860	-0.04%
2018/01/15	0	0.00	10	45.17	45.30	-10	7,867	-0.13%
2018/01/12	0	0.00	2	44.75	44.50	-2	7,863	-0.03%
2018/01/11	33	44.03	0	0.00	43.90	33	7,854	0.42%
2018/01/10	9	45.36	0	0.00	45.05	9	7,804	0.12%
2018/01/09	1	44.70	5	45.52	45.55	-4	7,927	-0.05%
2018/01/08	7	45.36	2	44.85	44.75	5	7,985	0.06%
2018/01/05	14	46.00	1	46.20	45.90	13	7,960	0.16%
2018/01/03	4	45.86	5	46.00	46.00	-1	7,938	-0.01%
2018/01/02	6	45.02	2	45.35	45.25	4	7,935	0.05%