義隆 (2458)-統一-南京券商分點個股進出

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
155.0
漲跌
▼3.0
漲幅
-1.90%
成交量
1,527張
產業
上市半導體類股
1174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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/03	16	159.25	1	157.50	157.00	15	3,041	0.49%
2024/05/02	0	0.00	3	163.00	165.50	-3	2,931	-0.10%
2024/04/30	0	0.00	3	166.50	164.50	-3	2,926	-0.10%
2024/04/29	5	167.00	19	167.63	168.00	-14	2,930	-0.48%
2024/04/26	17	163.03	1	164.50	163.50	16	2,903	0.55%
2024/04/25	0	0.00	2	165.72	164.50	-2	2,897	-0.07%
2024/04/22	0	0.00	3	155.50	146.50	-3	2,816	-0.11%
2024/04/19	1	156.50	0	0.00	155.00	1	2,768	0.04%
2024/04/18	0	0.00	2	160.50	161.50	-2	2,718	-0.07%
2024/04/16	1	163.00	1.4	158.77	159.50	-0.4	2,664	-0.01%
2024/04/15	2.4	161.66	5	160.40	162.00	-2.6	2,637	-0.10%
2024/04/11	2	156.50	0	0.00	158.50	2	2,556	0.08%
2024/04/03	0	0.00	13	156.00	156.50	-13	2,539	-0.51%
2024/04/02	13	157.50	0	0.00	156.00	13	2,542	0.51%
2024/03/28	3	161.00	1	163.00	160.50	2	2,521	0.08%
2024/03/27	5	164.20	0	0.00	164.50	5	2,516	0.20%
2024/03/26	0	0.00	5	169.20	166.50	-5	2,594	-0.19%
2024/03/25	1	171.50	2	169.50	169.00	-1	2,628	-0.04%
2024/03/22	1	165.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	10	168.75	0	0.00	167.00	10	2,660	0.38%
2024/03/20	0	0.00	1.2	168.93	167.50	-1.2	2,644	-0.04%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1.2	165.76	6	166.92	166.50	-4.9	2,661	-0.18%
2024/03/14	1	164.00	2	162.25	162.50	-1	2,681	-0.04%
2024/03/13	3	164.00	6	163.00	163.50	-3	2,763	-0.11%
2024/03/12	1	164.00	1	165.00	163.50	0	2,795	0.00%
2024/03/11	1	163.50	0	0.00	160.00	1	2,807	0.04%
2024/03/08	2	166.25	7	162.57	162.50	-5	2,821	-0.18%
2024/03/07	1	165.00	1	165.50	165.50	0	2,802	0.00%
2024/03/06	1	167.00	1	166.50	166.50	0	2,796	0.00%
2024/03/05	4	168.25	30.3	169.74	167.00	-26.3	2,826	-0.93%
2024/03/04	30	170.50	1	167.00	167.50	29	2,861	1.01%
2024/03/01	21.3	167.68	21	166.93	165.50	0.3	2,850	0.01%
2024/02/29	13	166.19	71.1	165.58	166.00	-58.1	2,872	-2.02%
2024/02/27	55	169.70	100.2	169.59	169.00	-45.2	2,856	-1.58%
2024/02/26	101	170.16	0	0.00	170.00	101	2,857	3.53%	大買/鉅額交易
2024/02/23	24	162.02	65	162.82	164.00	-41	2,794	-1.47%
2024/02/22	58.3	164.98	1	165.50	167.50	57.3	2,686	2.13%
2024/02/21	21	164.40	27	167.44	167.50	-6	2,636	-0.23%
2024/02/20	1	163.50	0	0.00	161.00	1	2,542	0.04%
2024/02/19	5	158.30	4	161.50	163.50	1	2,543	0.04%
2024/02/16	3	149.83	1	152.50	153.00	2	2,480	0.08%
2024/02/15	4	146.50	0	0.00	148.50	4	2,491	0.16%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	2	160.00	0	0.00	157.00	2	3,519	0.06%
2024/01/10	0	0.00	3	158.83	160.00	-3	3,575	-0.08%
2024/01/09	2	154.50	0	0.00	154.50	2	3,600	0.06%
2024/01/05	1	154.50	6	154.67	155.50	-5	3,621	-0.14%
2024/01/04	1	158.00	6	157.00	156.50	-5	3,654	-0.14%
2024/01/02	0	0.00	0	160.50	159.50	0	3,672	0.00%
2023/12/29	1	162.00	0	0.00	162.50	1	3,724	0.03%
2023/12/27	0	0.00	1	163.00	164.00	-1	3,792	-0.03%
2023/12/26	1	162.00	0	0.00	162.00	1	3,784	0.03%
2023/12/22	5	162.70	1	163.50	163.50	4	3,771	0.11%
2023/12/21	1	158.00	1.4	163.00	163.00	-0.4	3,732	-0.01%
2023/12/20	1	160.00	1	159.50	160.00	0	3,657	0.00%
2023/12/19	0	0.00	2	158.75	159.00	-2	3,615	-0.06%
2023/12/15	1	156.00	1	153.00	154.00	0	3,614	0.00%
2023/12/14	4	158.13	2	158.50	157.50	2	3,613	0.06%
2023/12/12	1	158.50	1	157.50	158.50	0	3,674	0.00%
2023/12/11	2	158.75	2	158.25	157.00	0	3,711	0.00%
2023/12/08	1	157.50	1	155.00	157.50	0	3,758	0.00%
2023/12/07	0	0.00	1	153.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	2	151.75	151.50	-2	3,796	-0.05%
2023/12/05	1	147.00	7	147.00	146.50	-6	3,822	-0.16%
2023/12/04	2	151.00	4	150.75	149.50	-2	3,840	-0.05%
2023/12/01	0	0.00	1	152.00	151.00	-1	3,899	-0.03%
2023/11/30	2	151.25	1	154.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	4	152.50	153.00	-4	4,237	-0.09%
2023/11/28	1	147.00	0	0.00	150.00	1	4,205	0.02%
2023/11/27	5	149.20	0	0.00	146.00	5	4,197	0.12%
2023/11/24	2	148.75	2	150.00	151.00	0	4,185	0.00%
2023/11/22	1	145.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	1	145.00	1	144.50	145.00	0	4,116	0.00%
2023/11/20	1	144.00	4	144.63	144.00	-3	4,136	-0.07%
2023/11/16	2	144.00	0	0.00	142.50	2	4,079	0.05%
2023/11/15	1	147.50	2	148.00	147.50	-1	4,029	-0.02%
2023/11/14	1	144.00	3	146.00	146.00	-2	4,001	-0.05%
2023/11/13	0	0.00	1	143.99	143.50	-1	3,969	-0.03%
2023/11/10	1	140.00	2	142.00	141.50	-1	3,972	-0.03%
2023/11/09	3	140.67	1	140.50	140.50	2	3,987	0.05%
2023/11/08	3	144.50	2	144.75	144.50	1	4,002	0.02%
2023/11/07	4	143.63	6	143.92	145.00	-2	4,036	-0.05%
2023/11/06	3	139.50	4	139.13	140.00	-1	4,005	-0.02%
2023/11/03	13	136.69	4	139.00	135.50	9	3,978	0.23%
2023/11/02	5	148.50	4	147.38	149.50	1	3,770	0.03%
2023/11/01	1	145.50	1	143.50	144.00	0	3,806	0.00%
2023/10/31	4	145.25	2	145.25	144.00	2	4,054	0.05%
2023/10/30	1	144.00	2	144.25	146.50	-1	4,038	-0.02%
2023/10/27	1	139.50	1	139.00	140.00	0	4,005	0.00%
2023/10/26	2	139.75	5	139.80	139.50	-3	4,071	-0.07%
2023/10/25	9	148.78	15	149.47	144.50	-6	4,033	-0.15%
2023/10/24	7	144.50	1.1	144.96	144.00	5.9	3,899	0.15%
2023/10/23	1	141.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1	141.00	2	140.00	142.50	-1	3,867	-0.03%
2023/10/18	1	142.00	1	140.50	141.50	0	3,910	0.00%
2023/10/16	0	0.00	0	137.50	136.50	0	3,987	0.00%
2023/10/13	0	0.00	88	138.42	139.00	-88	4,006	-2.20%
2023/10/12	1	138.50	67	136.77	137.50	-66	3,991	-1.65%
2023/10/11	1	139.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	1	138.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	0	0.00	0.1	141.00	141.50	-0.1	3,945	0.00%
2023/10/04	0.2	138.50	1	133.50	138.00	-0.8	3,881	-0.02%
2023/10/03	20	139.00	0	0.00	138.00	20	3,843	0.52%
2023/09/27	0	0.00	3	134.00	134.00	-3	3,823	-0.08%
2023/09/26	0	0.00	1	136.00	135.00	-1	3,832	-0.03%
2023/09/25	0	0.00	1	137.50	136.50	-1	3,826	-0.03%
2023/09/22	1	136.50	0	0.00	137.00	1	3,811	0.03%
2023/09/20	0	0.00	1	139.00	138.00	-1	3,771	-0.03%
2023/09/19	1	140.50	2.7	141.50	141.00	-1.7	3,738	-0.05%
2023/09/18	0.7	143.00	0	0.00	142.00	0.7	3,712	0.02%
2023/09/15	3	145.00	3	147.17	144.50	0	3,678	0.00%
2023/09/14	6	142.83	4	143.38	143.00	2	3,591	0.06%
2023/09/13	5	141.30	4.4	140.91	143.50	0.6	3,542	0.02%
2023/09/12	0	0.00	1	138.00	140.50	-1	3,494	-0.03%
2023/09/11	1	138.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	1	133.00	1	133.00	135.50	0	3,340	0.00%
2023/09/07	1	134.00	2.1	134.44	135.00	-1.1	3,326	-0.03%
2023/09/06	2.1	130.33	2	131.24	133.00	0	3,289	0.00%
2023/09/05	1.3	132.98	11	133.82	134.00	-9.7	3,287	-0.30%
2023/09/04	8.7	129.30	10	126.00	128.50	-1.3	3,087	-0.04%
2023/09/01	0	0.00	1	120.50	120.50	-1	2,924	-0.03%
2023/08/30	2	117.00	4	118.00	119.00	-2	2,917	-0.07%
2023/08/29	2	115.50	1.4	114.37	117.00	0.6	2,902	0.02%
2023/08/28	0.4	113.00	0	0.00	113.00	0.4	2,890	0.01%
2023/08/25	2	113.50	0.9	114.62	113.00	1.1	2,919	0.04%
2023/08/24	2.9	115.65	2	117.00	116.00	0.9	2,926	0.03%
2023/08/22	0	0.00	0.1	113.50	113.50	-0.1	2,972	0.00%
2023/08/21	1	115.00	0.3	113.50	113.50	0.7	3,011	0.02%
2023/08/18	2.5	115.41	0	0.00	113.50	2.5	3,110	0.08%
2023/08/16	0	0.00	2	117.00	117.00	-2	3,077	-0.06%
2023/08/15	1	118.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	5	117.40	1	116.00	117.00	4	3,046	0.13%
2023/08/11	1	117.53	6	121.58	121.00	-5	2,996	-0.17%
2023/08/10	7	118.00	3	119.17	118.00	4	2,943	0.14%
2023/08/09	1	118.50	5	119.80	121.00	-4	2,884	-0.14%
2023/08/08	2	118.25	3	119.17	118.00	-1	2,835	-0.04%
2023/08/07	2	118.75	5.4	117.27	117.00	-3.4	2,783	-0.12%
2023/08/04	8.4	123.04	55	123.98	122.50	-46.6	2,654	-1.75%
2023/08/02	1	116.00	0	0.00	114.00	1	2,391	0.04%
2023/08/01	11	113.55	0.2	114.00	115.00	10.8	2,389	0.45%
2023/07/31	7.2	116.41	2	116.75	116.50	5.2	2,402	0.22%
2023/07/28	5	112.10	0	0.00	112.50	5	2,288	0.22%
2023/07/26	1	114.50	2.1	113.76	112.50	-1.1	2,237	-0.05%
2023/07/25	1	116.50	2.3	118.56	115.00	-1.3	2,198	-0.06%
2023/07/24	38.4	117.88	32.1	116.84	118.00	6.2	2,104	0.30%
2023/07/21	2.1	113.00	2	114.25	115.50	0.1	2,018	0.01%
2023/07/20	35	114.20	0.4	115.17	114.50	34.6	1,972	1.75%
2023/07/19	2	117.75	1.3	118.90	118.50	0.7	1,900	0.04%
2023/07/18	0.7	113.00	5.2	112.62	113.00	-4.6	1,770	-0.26%
2023/07/17	0.2	108.50	9.2	109.16	109.50	-9	1,741	-0.52%
2023/07/14	8.7	110.59	3.1	112.19	110.50	5.6	1,729	0.32%
2023/07/13	5.7	107.47	1	108.00	108.00	4.7	1,679	0.28%
2023/07/10	1	106.00	1	106.50	104.00	0	1,661	0.00%
2023/07/06	0.2	107.50	0	0.00	108.00	0.2	1,647	0.01%
2023/07/05	80.8	107.17	2	108.00	106.00	78.8	1,627	4.84%
2023/07/04	15	106.77	1	105.50	106.00	14	1,615	0.87%
2023/07/03	4	101.75	1	102.00	101.50	3	1,586	0.19%
2023/06/29	1	101.00	0	0.00	101.00	1	1,602	0.06%
2023/06/28	0	0.00	35	100.50	101.00	-35	1,604	-2.18%
2023/06/19	35	103.00	0	0.00	102.50	35	1,586	2.21%
2023/06/16	79	106.75	0	0.00	106.00	79	1,566	5.04%
2023/06/15	3	105.50	0.5	104.00	105.50	2.5	1,539	0.16%
2023/06/14	1	106.00	1	107.50	105.00	0	1,536	0.00%
2023/06/13	15.5	106.69	2	105.50	107.00	13.5	1,527	0.88%
2023/06/12	1	104.00	0	0.00	103.50	1	1,480	0.07%
2023/06/09	2	105.00	3	107.33	104.00	-1	1,475	-0.07%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	11	103.45	103.50	-11	1,406	-0.78%
2023/06/06	0	102.50	4	102.00	102.00	-4	1,424	-0.28%
2023/05/29	0	0.00	4	103.00	104.00	-4	1,378	-0.29%
2023/05/26	0.1	104.00	1.5	102.99	102.50	-1.4	1,370	-0.10%
2023/05/25	3	105.00	0.8	104.50	104.00	2.2	1,457	0.15%
2023/05/24	4.2	101.58	2	104.25	104.50	2.2	1,433	0.16%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/15	3	95.00	0	0.00	95.10	3	1,401	0.21%
2023/05/12	1	92.00	1	92.60	95.90	0	1,418	0.00%
2023/05/10	1	92.50	1	92.50	92.50	0	1,435	0.00%
2023/05/09	1	92.90	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	93.70	0	0.00	93.20	1	1,485	0.07%
2023/05/05	1	96.40	0	0.00	95.80	1	1,514	0.07%
2023/05/04	4	94.50	0	0.00	93.90	4	1,576	0.25%
2023/04/26	0	0.00	10	91.50	93.30	-10	1,679	-0.60%
2023/04/25	10	91.10	0	0.00	91.10	10	1,681	0.59%
2023/04/24	0	0.00	0	95.60	95.20	0	1,671	0.00%
2023/04/21	2	95.65	1	97.20	95.40	1	1,690	0.06%
2023/04/20	1	98.90	0	0.00	98.50	1	1,693	0.06%
2023/04/19	0	0.00	4	100.00	100.00	-4	1,743	-0.23%
2023/04/18	0	0.00	3	101.67	101.50	-3	1,856	-0.16%
2023/04/14	0	0.00	2	101.25	101.00	-2	1,852	-0.11%
2023/04/13	2	101.50	0	0.00	100.50	2	1,851	0.11%
2023/04/12	3	103.00	1	103.00	102.50	2	1,854	0.11%
2023/04/11	8	101.81	0	0.00	104.00	8	1,863	0.43%
2023/04/07	3	100.03	0	0.00	101.00	3	1,865	0.16%
2023/03/31	1	100.50	1	100.00	99.80	0	1,847	0.00%
2023/03/30	6	99.92	2	99.80	99.60	4	1,842	0.22%
2023/03/27	0	105.00	0	0.00	103.50	0	1,869	0.00%
2023/03/23	0	0.00	1	104.50	104.50	-1	1,905	-0.05%
2023/03/22	1	104.50	1	104.00	104.00	0	1,909	0.00%
2023/03/16	1.4	100.86	1	100.50	99.70	0.4	1,920	0.02%
2023/03/15	1	102.50	0	0.00	101.50	1	1,925	0.05%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/09	1	106.50	1	106.50	107.00	0	1,959	0.00%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	8	104.50	0	0.00	104.50	8	1,941	0.41%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/03	5	104.50	1	104.50	104.00	4	1,942	0.21%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	2	106.50	2	103.00	106.50	0	1,948	0.00%
2023/02/24	3	108.00	3	108.67	108.50	0	1,929	0.00%
2023/02/21	1	106.50	0	0.00	108.00	1	1,837	0.05%
2023/02/20	1	105.50	0	0.00	106.00	1	1,863	0.05%
2023/02/14	10	103.00	10	103.50	103.50	0	1,939	0.00%
2023/02/13	0	0.00	1	105.00	104.50	-1	1,960	-0.05%
2023/02/10	1	105.00	0	0.00	106.00	1	2,005	0.05%
2023/02/08	3	104.67	0	0.00	105.50	3	2,341	0.13%
2023/02/06	0	0.00	0.3	104.50	103.50	-0.3	2,324	-0.01%
2023/02/03	3.3	107.53	6.8	107.50	107.50	-3.4	2,294	-0.15%
2023/02/02	5.7	107.81	2	102.50	108.00	3.7	2,249	0.16%
2023/02/01	0.1	100.50	2	101.00	102.00	-1.9	2,157	-0.09%
2023/01/17	2	91.20	0	0.00	91.00	2	2,127	0.09%
2023/01/12	0	0.00	1	93.60	92.80	-1	2,189	-0.05%
2023/01/10	0	0.00	2	95.00	95.50	-2	2,210	-0.09%
2022/12/29	0	0.00	40	84.30	85.50	-40	2,156	-1.85%
2022/12/28	40	83.41	0	0.00	83.50	40	2,165	1.85%
2022/12/19	0	0.00	2	90.60	90.40	-2	2,279	-0.09%
2022/12/06	0	0.00	2	89.20	89.10	-2	2,765	-0.07%
2022/12/01	0	0.00	1	92.50	92.70	-1	2,786	-0.04%
2022/11/24	2	88.55	1	88.40	89.70	1	2,844	0.04%
2022/11/17	3	89.20	2	88.80	89.40	1	2,836	0.04%
2022/11/16	1	88.10	0	0.00	89.00	1	2,815	0.04%
2022/11/15	5	89.00	5	87.80	89.00	0	2,776	0.00%
2022/11/10	1	86.90	0	0.00	86.40	1	2,678	0.04%
2022/11/09	0	0.00	1	86.20	86.50	-1	2,654	-0.04%
2022/11/08	7	84.86	5	86.20	84.60	2	2,621	0.08%
2022/11/07	6	80.37	7	80.27	86.10	-1	2,577	-0.04%
2022/11/04	5	75.80	5	78.50	79.50	0	2,435	0.00%
2022/11/01	1	81.50	0	0.00	81.30	1	2,225	0.04%
2022/10/27	1	79.90	1	81.60	81.70	0	2,332	0.00%
2022/10/26	1	81.30	1	79.00	79.30	0	2,303	0.00%
2022/10/17	0.1	81.80	0	0.00	81.90	0.1	2,222	0.00%
2022/10/12	1	77.30	1	77.30	77.30	0	2,222	0.00%
2022/10/06	0	0.00	1	84.30	85.10	-1	2,174	-0.05%
2022/10/04	1	86.30	2	85.20	84.70	-1	2,163	-0.05%
2022/09/30	1.1	82.79	1	83.30	83.20	0.1	2,172	0.00%
2022/09/29	0	0.00	1	82.90	84.10	-1	2,198	-0.05%
2022/09/27	2	81.20	2	81.95	82.50	0	2,268	0.00%
2022/09/26	1	84.50	0.2	83.10	81.00	0.8	2,281	0.04%
2022/09/23	0	0.00	1	87.70	86.80	-1	2,247	-0.04%
2022/09/22	1	87.30	2	87.10	86.90	-1	2,209	-0.05%
2022/09/20	1	88.80	1	89.70	88.30	0	2,043	0.00%
2022/09/19	7	88.63	7	88.84	88.60	0	1,961	0.00%
2022/09/16	5	88.04	2	87.80	87.50	3	1,872	0.16%
2022/09/15	2	89.55	4	90.68	90.50	-2	1,769	-0.11%
2022/09/14	2	89.40	2	88.70	88.90	0	1,752	0.00%
2022/09/13	1	91.00	1	93.00	90.50	0	1,732	0.00%
2022/09/12	0	0.00	1	90.40	91.80	-1	1,738	-0.06%
2022/09/08	1	90.80	1	90.40	90.50	0	1,742	0.00%
2022/09/07	1	88.80	1	88.00	88.80	0	1,728	0.00%
2022/09/06	1	89.10	7	90.21	90.10	-6	1,721	-0.35%
2022/09/05	2	88.00	5	89.20	91.20	-3	1,700	-0.18%
2022/09/02	10	94.05	3	94.53	94.00	7	1,650	0.42%
2022/08/31	1	97.10	1	97.10	97.10	0	1,597	0.00%
2022/08/30	3	97.33	0	0.00	97.00	3	1,590	0.19%
2022/08/25	1	101.00	1	100.00	99.90	0	1,537	0.00%
2022/08/24	0	0.00	1	100.00	99.10	-1	1,535	-0.07%
2022/08/23	2	99.20	0	0.00	99.70	2	1,535	0.13%
2022/08/22	0	103.50	0	0.00	100.50	0	1,523	0.00%
2022/08/19	0.3	104.00	0	0.00	104.00	0.3	1,511	0.02%
2022/08/16	0	0.00	0.2	104.50	103.50	-0.2	1,490	-0.01%
2022/08/15	1.2	103.17	1	103.00	104.50	0.2	1,483	0.01%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/11	0	0.00	1	99.80	99.20	-1	1,460	-0.07%
2022/08/10	3	98.77	0	0.00	97.80	3	1,452	0.21%
2022/08/09	2	100.25	2	100.50	99.70	0	1,438	0.00%
2022/08/08	2	100.20	20	101.48	101.00	-18	1,430	-1.26%
2022/08/05	23	99.35	8	100.85	101.50	15	1,426	1.05%
2022/08/04	4	99.18	4	100.75	100.50	0	1,374	0.00%
2022/08/03	4.1	101.78	2	103.00	102.50	2.1	1,346	0.16%
2022/08/01	0.3	112.50	0	0.00	109.00	0.3	1,363	0.02%
2022/07/27	0	109.00	0	0.00	109.00	0	1,395	0.00%
2022/07/25	1	111.00	1	111.50	112.00	0	1,378	0.00%
2022/07/22	1	111.00	5	111.52	110.00	-4	1,382	-0.29%
2022/07/21	0	114.00	1	114.50	114.00	-1	1,374	-0.07%
2022/07/19	5	108.50	0	0.00	109.00	5	1,388	0.36%
2022/07/18	1	105.00	0	0.00	106.50	1	1,403	0.07%
2022/07/07	1	106.50	3	105.83	106.50	-2	1,396	-0.14%
2022/07/06	2	120.00	4	125.00	120.00	-2	1,358	-0.15%
2022/07/05	0	0.00	12	124.50	124.50	-12	1,307	-0.92%
2022/07/01	0	0.00	1	135.50	134.00	-1	1,252	-0.08%
2022/06/24	1	137.00	1	136.00	139.50	0	1,256	0.00%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/17	1	140.00	1	139.50	142.00	0	1,193	0.00%
2022/06/16	1	144.00	5	144.50	141.00	-4	1,179	-0.34%
2022/06/15	1	142.00	1	143.50	144.00	0	1,178	0.00%
2022/06/09	0	0.00	1	148.50	148.50	-1	1,238	-0.08%
2022/06/01	6	150.50	0	0.00	150.50	6	1,439	0.42%
2022/05/27	0	144.50	0	0.00	144.50	0	1,467	0.00%
2022/05/23	1	146.00	0	0.00	144.50	1	1,835	0.05%
2022/05/19	1	144.50	0	0.00	147.00	1	1,911	0.05%
2022/05/18	1	145.50	0	0.00	145.50	1	1,912	0.05%
2022/05/10	2.4	135.54	2	137.50	141.00	0.4	2,006	0.02%
2022/05/09	0	0.00	3	142.17	142.00	-3	2,036	-0.15%
2022/05/06	0.3	148.00	0	0.00	146.50	0.3	2,058	0.01%
2022/04/29	1	151.50	1	152.50	151.00	0	2,063	0.00%
2022/04/27	3	147.17	2	147.75	149.50	1	2,070	0.05%
2022/04/26	0	0.00	6	151.50	150.50	-6	2,053	-0.29%
2022/04/25	0.3	152.50	0	0.00	150.50	0.3	2,041	0.01%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	40	158.05	1	159.50	156.50	39	1,998	1.95%
2022/04/20	2	156.25	40	157.54	156.50	-38	1,976	-1.92%
2022/04/19	0.6	159.50	0	0.00	159.00	0.6	1,955	0.03%
2022/04/13	0	0.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	1	161.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1	161.00	0	0.00	161.00	1	2,130	0.05%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0	0.00	1	170.50	172.00	-1	2,114	-0.05%
2022/03/30	1	172.00	3	172.67	171.00	-2	2,120	-0.09%
2022/03/29	0	0.00	1	172.50	171.00	-1	2,148	-0.05%
2022/03/28	0	0.00	2	169.25	172.00	-2	2,165	-0.09%
2022/03/25	0	0.00	1	171.00	170.50	-1	2,242	-0.04%
2022/03/23	1	170.00	2	170.00	170.50	-1	2,310	-0.04%
2022/03/21	0	0.00	2	169.75	170.00	-2	2,411	-0.08%
2022/03/18	0	0.00	2	169.00	168.50	-2	2,447	-0.08%
2022/03/17	1	167.50	1	169.00	169.00	0	2,438	0.00%
2022/03/16	0	0.00	1	167.00	166.50	-1	2,430	-0.04%
2022/03/15	1	165.00	1	165.00	166.00	0	2,414	0.00%
2022/03/11	0	0.00	1	166.00	165.00	-1	2,421	-0.04%
2022/03/10	6	165.33	9	162.78	166.00	-3	2,418	-0.12%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	4	159.63	0	0.00	157.00	4	2,371	0.17%
2022/03/07	1.1	162.59	1	165.00	165.00	0.1	2,311	0.00%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	0	0.00	2	171.00	169.50	-2	2,305	-0.09%
2022/03/01	0.1	167.50	2	166.50	167.00	-1.9	2,333	-0.08%
2022/02/25	2	164.75	0	0.00	164.00	2	2,345	0.09%
2022/02/24	7.3	166.21	1	165.00	164.50	6.3	2,325	0.27%
2022/02/23	10.3	174.39	1	174.00	172.50	9.3	2,227	0.42%
2022/02/21	3	177.00	1	175.00	178.00	2	2,072	0.10%
2022/02/17	1	175.00	1	173.50	173.50	0	2,105	0.00%
2022/02/16	2	172.75	2	173.50	174.00	0	2,181	0.00%
2022/02/15	5	169.70	1	170.00	170.00	4	2,163	0.18%
2022/02/14	2	168.75	3	170.33	170.50	-1	2,179	-0.05%
2022/02/11	1	171.00	1	171.00	171.00	0	2,181	0.00%
2022/02/10	1	172.50	4	173.50	172.00	-3	2,198	-0.14%
2022/02/09	6	175.08	2	175.75	175.50	4	2,197	0.18%
2022/02/08	2	171.00	11	171.55	171.00	-9	2,201	-0.41%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/17	1	161.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0.1	158.25	0	0.00	158.00	0.1	2,946	0.00%
2022/01/12	1	162.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	2	163.75	0	0.00	164.00	2	2,985	0.07%
2022/01/07	0	0.00	1.1	166.91	163.50	-1.1	2,986	-0.04%
2022/01/05	3.1	171.00	3	172.83	170.00	0.1	2,974	0.00%
2021/12/28	1	166.50	0	0.00	165.50	1	2,997	0.03%
2021/12/27	1	167.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	33	168.89	169.00	-33	3,039	-1.09%
2021/12/23	2	170.50	2	169.00	169.00	0	3,069	0.00%
2021/12/21	31	169.45	39	168.19	168.00	-8	3,060	-0.26%
2021/12/17	0	0.00	0.7	166.00	166.00	-0.7	2,994	-0.02%
2021/12/16	39.5	164.81	0	0.00	167.50	39.5	2,962	1.33%
2021/12/15	0.2	159.00	0	0.00	158.50	0.2	2,913	0.01%
2021/12/07	2	160.00	0	0.00	158.50	2	2,884	0.07%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/11/26	1	166.00	0	0.00	165.50	1	2,951	0.03%
2021/11/24	0	0.00	3	165.83	166.00	-3	2,906	-0.10%
2021/11/23	1	168.50	1	168.00	168.00	0	2,918	0.00%
2021/11/22	1	170.50	7	170.36	170.00	-6	2,923	-0.21%
2021/11/19	7	170.64	2	173.00	168.50	5	2,934	0.17%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	2	168.25	1	170.00	168.50	1	2,907	0.03%
2021/11/16	2	168.00	2	171.50	168.00	0	2,929	0.00%
2021/11/15	2	169.50	10	164.00	170.00	-8	2,923	-0.27%
2021/11/11	0	0.00	1	161.00	163.50	-1	2,924	-0.03%
2021/11/10	0	0.00	1	161.50	163.00	-1	2,957	-0.03%
2021/11/09	0	0.00	20	163.00	161.50	-20	2,982	-0.67%
2021/11/05	0	0.00	2	161.00	162.00	-2	3,023	-0.07%
2021/11/04	1	168.50	1	169.00	163.00	0	2,965	0.00%
2021/11/03	5	168.00	0	0.00	167.50	5	2,977	0.17%
2021/11/02	4	168.75	64	169.02	167.50	-60	3,017	-1.99%
2021/11/01	32	170.02	2.1	169.50	170.00	30	3,036	0.99%
2021/10/29	1	168.00	9	168.67	167.00	-8	3,185	-0.25%
2021/10/28	8	168.56	9	169.78	168.00	-1	3,310	-0.03%
2021/10/27	51	170.93	3	169.17	170.00	48	3,318	1.45%
2021/10/26	10	165.90	2	165.50	164.50	8	3,263	0.25%
2021/10/25	14	166.82	6.1	168.62	164.50	7.9	3,236	0.25%
2021/10/22	8.1	160.82	6	163.92	166.00	2.1	3,055	0.07%
2021/10/21	1	157.00	1	152.50	151.00	0	2,955	0.00%
2021/10/20	2	155.50	0	0.00	156.50	2	2,962	0.07%
2021/10/19	9	152.00	3	151.83	153.00	6	2,997	0.20%
2021/10/18	2	148.00	2	149.50	148.00	0	3,070	0.00%
2021/10/15	3	149.67	3	150.17	149.50	0	3,113	0.00%
2021/10/14	2	146.00	2	146.75	146.50	0	3,139	0.00%
2021/10/13	2	150.00	1	153.00	146.50	1	3,158	0.03%
2021/10/12	3	156.33	2	154.50	152.50	1	3,156	0.03%
2021/10/08	2	157.00	2	158.00	157.00	0	3,138	0.00%
2021/10/07	0	0.00	1	153.50	153.50	-1	3,115	-0.03%
2021/10/05	1	147.50	1	147.50	148.00	0	3,173	0.00%
2021/10/01	0	0.00	4	146.13	146.50	-4	3,143	-0.13%
2021/09/30	1	146.50	3	147.00	146.50	-2	3,143	-0.06%
2021/09/28	1	152.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	20	152.00	0	0.00	152.00	20	3,152	0.63%
2021/09/24	0	0.00	1	153.50	152.50	-1	3,162	-0.03%
2021/09/17	1	156.50	1	157.50	158.00	0	3,216	0.00%
2021/09/16	0	0.00	1	156.00	156.00	-1	3,261	-0.03%
2021/09/15	5	158.30	0	0.00	156.50	5	3,318	0.15%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	4	157.88	4	157.75	157.00	0	3,517	0.00%
2021/09/09	0	0.00	2	152.75	154.00	-2	3,563	-0.06%
2021/09/08	1	156.50	29	153.64	151.00	-28	3,574	-0.78%
2021/09/06	1	159.00	1	160.00	158.00	0	3,553	0.00%
2021/09/03	2	161.00	0	0.00	159.50	2	3,554	0.06%
2021/09/02	1	164.00	1	165.00	161.00	0	3,588	0.00%
2021/09/01	1	160.00	1	161.50	160.50	0	3,565	0.00%
2021/08/31	1	158.00	0	0.00	157.50	1	3,554	0.03%
2021/08/26	2	159.75	1	159.50	158.50	1	3,567	0.03%
2021/08/20	0	0.00	320	153.20	153.50	-320	3,605	-8.87%	大賣/鉅額交易
2021/08/18	20	153.70	0	0.00	158.00	20	3,576	0.56%
2021/08/17	4	155.25	4	159.38	154.50	0	3,569	0.00%
2021/08/16	0	0.00	20	157.75	160.00	-20	3,552	-0.56%
2021/08/13	1	163.00	2	164.25	161.50	-1	3,531	-0.03%
2021/08/12	1	163.01	1	163.50	162.50	0	3,558	0.00%
2021/08/11	0	169.02	1	169.00	166.00	-1	3,567	-0.03%
2021/08/10	0	0.00	2	170.50	171.00	-2	3,591	-0.06%
2021/08/09	2	171.75	27	171.22	170.00	-25	3,625	-0.69%
2021/08/06	32	167.84	6	169.08	167.00	26	3,637	0.71%
2021/08/05	1	168.50	0	0.00	169.50	1	3,699	0.03%
2021/08/04	8	173.50	25	172.90	171.50	-17	3,700	-0.46%
2021/08/03	15	183.53	1	180.50	180.50	14	3,581	0.39%
2021/08/02	12	179.63	0	0.00	179.50	12	3,446	0.35%
2021/07/30	1	180.00	6	180.33	181.00	-5	3,421	-0.15%
2021/07/29	2	180.50	0	0.00	180.50	2	3,457	0.06%
2021/07/28	9	184.39	1	177.50	184.50	8	3,474	0.23%
2021/07/27	8	188.81	7	192.14	185.50	1	3,544	0.03%
2021/07/26	1	189.50	0	0.00	189.50	1	3,610	0.03%
2021/07/22	2	184.00	1	184.00	185.00	1	3,699	0.03%
2021/07/21	3	194.67	0	0.00	193.00	3	3,685	0.08%
2021/07/19	3	197.00	0	0.00	199.00	3	3,798	0.08%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	1	200.00	3	200.33	198.50	-2	3,929	-0.05%
2021/07/13	2	201.00	2	206.00	201.00	0	3,955	0.00%
2021/07/12	0	0.00	3	201.67	204.00	-3	4,021	-0.07%
2021/07/09	1	195.50	1	195.00	196.00	0	4,036	0.00%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	197.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	4	195.50	3	199.00	195.00	1	4,343	0.02%
2021/07/02	1	192.50	15	189.10	192.50	-14	4,361	-0.32%
2021/07/01	8	192.00	8	190.06	190.00	0	4,420	0.00%
2021/06/30	4	190.50	8	193.94	194.50	-4	4,441	-0.09%
2021/06/29	5	191.00	14	189.50	190.00	-9	4,452	-0.20%
2021/06/28	10	192.50	1	193.50	194.00	9	4,480	0.20%
2021/06/25	2	192.50	0	0.00	191.50	2	4,613	0.04%
2021/06/24	7	193.29	1	194.00	191.00	6	4,662	0.13%
2021/06/23	7	195.07	4.1	195.88	194.50	2.9	4,871	0.06%
2021/06/22	7	199.43	20	199.95	198.00	-13	4,794	-0.27%
2021/06/21	0	0.00	4	209.50	206.50	-4	4,704	-0.09%
2021/06/18	1	213.00	0	0.00	214.00	1	4,698	0.02%
2021/06/17	4.1	212.00	4.1	207.09	212.00	0	4,721	0.00%
2021/06/16	0	0.00	2	210.50	209.50	-2	4,752	-0.04%
2021/06/15	5	211.10	0	0.00	210.50	5	4,790	0.10%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/10	1	213.00	2	211.25	209.50	-1	4,846	-0.02%
2021/06/09	1	211.00	0	210.50	209.50	1	4,853	0.02%
2021/06/08	19	211.03	0	0.00	211.00	19	4,908	0.39%
2021/06/07	6	207.08	9	202.50	208.50	-3	4,929	-0.06%
2021/06/04	0	0.00	1	204.50	203.00	-1	4,928	-0.02%
2021/06/03	3	207.00	2	206.50	208.50	1	4,963	0.02%
2021/06/02	0	0.00	2	208.50	205.50	-2	4,986	-0.04%
2021/06/01	1	213.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	3	208.67	12	209.79	211.00	-9	5,014	-0.18%
2021/05/28	20	210.08	0	0.00	209.50	20	5,044	0.40%
2021/05/27	3	207.00	1	209.00	209.50	2	5,053	0.04%
2021/05/26	0	0.00	2	207.00	207.50	-2	5,155	-0.04%
2021/05/25	4	206.88	1	206.00	205.50	3	5,423	0.06%
2021/05/24	0	0.00	1	205.00	205.00	-1	6,039	-0.02%
2021/05/21	1	201.51	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	204.97	1	204.00	202.50	0	6,169	0.00%
2021/05/19	6	196.85	6	200.25	201.00	0	6,144	0.00%
2021/05/18	6	197.00	3	195.17	197.00	3	6,218	0.05%
2021/05/17	4	193.50	4	188.50	188.00	0	6,211	0.00%
2021/05/14	2	200.50	4	192.25	193.00	-2	6,183	-0.03%
2021/05/13	2	196.00	0	0.00	195.00	2	6,110	0.03%
2021/05/12	3	182.33	7	184.29	186.00	-4	6,006	-0.07%
2021/05/11	5	191.00	9	187.94	186.50	-4	5,934	-0.07%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	5	201.60	2	203.50	202.00	3	5,936	0.05%
2021/05/06	5	199.90	3	201.50	202.50	2	5,944	0.03%
2021/05/05	5	205.00	1	199.50	199.00	4	5,986	0.07%
2021/05/04	1	199.00	27	196.98	205.00	-26	5,989	-0.43%
2021/05/03	4	210.50	3	208.67	205.50	1	5,982	0.02%
2021/04/29	15	216.60	2	215.25	214.50	13	5,987	0.22%
2021/04/28	5	215.30	5	213.30	213.00	0	5,924	0.00%
2021/04/27	2	219.00	9	218.44	217.50	-7	6,175	-0.11%
2021/04/26	4	225.88	2.1	224.09	224.50	2	6,249	0.03%
2021/04/23	4	212.50	4	211.25	215.00	0	6,209	0.00%
2021/04/22	6.1	211.18	4	210.00	208.50	2.1	6,319	0.03%
2021/04/21	2	211.00	1	211.00	210.00	1	6,340	0.02%
2021/04/20	10	208.85	9	209.22	209.00	1	6,542	0.02%
2021/04/19	0	0.00	5	201.00	203.50	-5	6,603	-0.08%
2021/04/16	4	208.50	2	212.00	205.50	2	6,696	0.03%
2021/04/15	3	197.50	3	204.17	207.00	0	6,977	0.00%
2021/04/14	8	198.69	7	197.64	197.50	1	7,372	0.01%
2021/04/13	19	206.68	12	205.17	202.00	7	7,621	0.09%
2021/04/12	4	199.00	29	199.12	199.00	-25	7,551	-0.33%
2021/04/09	0	0.00	6	195.67	195.00	-6	7,614	-0.08%
2021/04/08	4	199.88	39	199.58	199.50	-35	7,644	-0.46%
2021/04/07	16	201.03	4	199.88	202.00	12	7,642	0.16%
2021/04/06	3	198.50	1	198.00	199.00	2	7,581	0.03%
2021/04/01	1	197.50	0	0.00	198.00	1	7,566	0.01%
2021/03/31	8	196.75	5	198.20	195.50	3	7,537	0.04%
2021/03/30	3	198.17	0	0.00	199.00	3	7,470	0.04%
2021/03/29	3	194.83	8	193.63	194.00	-5	7,356	-0.07%
2021/03/26	12	188.67	11	189.77	194.50	1	7,306	0.01%
2021/03/25	2	181.50	1	184.50	184.00	1	7,086	0.01%
2021/03/24	0	0.00	5	182.50	181.50	-5	7,089	-0.07%
2021/03/23	1	184.98	7	183.50	182.50	-6	7,091	-0.08%
2021/03/22	0	0.00	2	185.50	184.50	-2	7,118	-0.03%
2021/03/19	2	186.50	3	183.83	186.50	-1	7,143	-0.01%
2021/03/18	6	184.50	16	183.50	183.50	-10	7,358	-0.14%
2021/03/17	5	183.50	5	181.00	180.50	0	7,464	0.00%
2021/03/16	2	179.00	2	180.00	179.50	0	7,464	0.00%
2021/03/15	5	180.30	2	180.00	180.00	3	7,523	0.04%
2021/03/12	25	180.32	7	178.79	179.50	18	7,524	0.24%
2021/03/11	0	0.00	1	175.00	176.50	-1	7,565	-0.01%
2021/03/10	5	172.60	4	173.50	172.50	1	7,804	0.01%
2021/03/09	1	169.00	0	0.00	172.50	1	7,838	0.01%
2021/03/08	1	173.00	4	173.25	172.00	-3	7,827	-0.04%
2021/03/05	5	173.70	2	172.75	172.50	3	7,836	0.04%
2021/03/04	8	174.38	10	173.70	175.50	-2	7,888	-0.03%
2021/03/03	4	173.00	8	171.13	174.00	-4	7,951	-0.05%
2021/03/02	16	174.25	29	173.72	172.00	-13	7,930	-0.16%
2021/02/26	9	172.72	5	172.00	172.00	4	7,905	0.05%
2021/02/25	64	179.55	61.8	180.05	177.50	2.2	7,839	0.03%
2021/02/24	87	183.12	46	182.42	183.50	41	7,612	0.54%
2021/02/23	6.8	173.47	3	171.83	173.00	3.8	6,957	0.05%
2021/02/22	8	174.94	8	172.88	174.00	0	6,915	0.00%
2021/02/19	5	168.00	0	0.00	170.00	5	6,821	0.07%
2021/02/18	8	171.06	8	171.13	170.50	0	6,818	0.00%
2021/02/17	17	166.50	8	166.69	166.50	9	6,722	0.13%
2021/02/05	3	163.00	0	0.00	161.50	3	6,719	0.04%
2021/02/03	0	0.00	1	166.00	164.50	-1	6,787	-0.01%
2021/02/02	9	164.89	4	163.50	166.00	5	6,944	0.07%
2021/02/01	3	156.50	0	0.00	161.50	3	6,926	0.04%
2021/01/29	0	0.00	5	165.80	159.50	-5	6,913	-0.07%
2021/01/28	1	163.50	6	166.50	165.00	-5	6,871	-0.07%
2021/01/27	5	168.20	6	169.00	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	2	168.50	170.00	-2	6,783	-0.03%
2021/01/25	1	168.51	3	172.33	172.50	-2	6,777	-0.03%
2021/01/22	7	173.43	1	175.00	174.00	6	6,707	0.09%
2021/01/21	0	0.00	1	169.50	168.50	-1	6,635	-0.02%
2021/01/20	33	170.42	34	169.81	168.00	-1	6,627	-0.02%
2021/01/19	8	170.06	11	167.64	171.00	-3	6,403	-0.05%
2021/01/18	1	163.00	2	163.00	165.00	-1	6,291	-0.02%
2021/01/15	11	165.59	7	165.29	163.00	4	6,222	0.06%
2021/01/14	1	167.50	4	169.13	170.50	-3	6,183	-0.05%
2021/01/13	19	169.13	19.1	169.12	167.50	-0.1	6,211	0.00%
2021/01/12	20	162.25	55	162.15	165.50	-35	6,010	-0.58%
2021/01/11	2	162.50	37	161.89	164.50	-35	5,880	-0.60%
2021/01/08	120.1	165.00	62	163.38	163.00	58.1	5,783	1.00%	大買/
2021/01/07	9	156.33	26	154.27	160.00	-17	5,462	-0.31%
2021/01/06	10	147.86	50	146.20	149.00	-40	5,026	-0.80%
2021/01/05	8	142.56	6	140.92	143.00	2	4,737	0.04%
2021/01/04	4	139.88	17	139.65	140.00	-13	4,737	-0.27%
2020/12/31	2	136.75	0	0.00	133.50	2	4,660	0.04%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	3	133.83	17	133.06	133.00	-14	4,682	-0.30%
2020/12/28	5	134.50	0	0.00	134.50	5	4,700	0.11%
2020/12/25	0	0.00	25	133.20	133.50	-25	4,716	-0.53%
2020/12/24	6	133.33	0	0.00	132.50	6	4,773	0.13%
2020/12/23	0	0.00	22	132.82	132.00	-22	4,811	-0.46%
2020/12/22	1	132.00	31	133.24	132.00	-30	4,891	-0.61%
2020/12/21	4	134.00	4	135.50	135.50	0	4,914	0.00%
2020/12/18	2	136.50	10	138.50	137.50	-8	4,939	-0.16%
2020/12/17	0	0.00	11	138.09	137.50	-11	4,968	-0.22%
2020/12/16	5	137.00	7	138.43	138.50	-2	4,992	-0.04%
2020/12/15	52	140.22	45	138.68	138.00	7	5,006	0.14%
2020/12/14	98	142.34	78	145.65	141.50	20	5,085	0.39%
2020/12/11	15	141.03	10	140.05	141.50	5	5,328	0.09%
2020/12/10	10	138.00	5	139.00	137.50	5	5,215	0.10%
2020/12/09	2	139.00	2	139.25	139.00	0	5,233	0.00%
2020/12/08	8	134.88	15	136.67	136.00	-7	5,238	-0.13%
2020/12/07	7	135.36	2	136.50	135.00	5	5,301	0.09%
2020/12/04	10	140.45	45	140.04	139.00	-35	5,255	-0.67%
2020/12/03	5	132.50	15	134.67	134.50	-10	5,080	-0.20%
2020/12/02	0	0.00	19	133.03	133.50	-19	5,242	-0.36%
2020/12/01	9	130.50	0	0.00	132.00	9	5,375	0.17%
2020/11/30	44	133.85	3	132.83	132.00	41	5,608	0.73%
2020/11/27	1	137.50	45	136.11	136.50	-44	5,906	-0.74%
2020/11/26	10	132.50	0	0.00	134.00	10	6,069	0.16%
2020/11/24	3	134.17	29	134.48	132.00	-26	6,141	-0.42%
2020/11/23	2	134.75	60	134.00	134.50	-58	6,159	-0.94%
2020/11/20	0	0.00	1	131.50	131.00	-1	6,156	-0.02%
2020/11/19	56	131.39	2	132.00	131.50	54	6,226	0.87%
2020/11/18	43	131.35	1	131.00	131.00	42	6,354	0.66%
2020/11/17	11	133.36	0	0.00	132.00	11	6,406	0.17%
2020/11/16	1	133.00	163	133.60	133.50	-162	6,513	-2.49%	大賣/鉅額交易
2020/11/13	1	131.50	11	131.41	132.50	-10	6,550	-0.15%
2020/11/11	20	130.00	27	132.44	132.50	-7	6,617	-0.11%
2020/11/10	129	132.78	1	132.00	131.00	128	6,636	1.93%	大買/鉅額交易
2020/11/09	0	0.00	60	138.00	138.50	-60	6,599	-0.91%
2020/11/06	1	137.50	1	138.50	137.00	0	6,690	0.00%
2020/11/03	0	0.00	20	135.50	135.00	-20	6,991	-0.29%
2020/11/02	30	132.50	0	0.00	131.00	30	7,080	0.42%
2020/10/30	3	135.83	30	135.00	135.00	-27	7,174	-0.38%
2020/10/29	6	138.00	32	137.00	137.00	-26	7,256	-0.36%
2020/10/28	50	136.70	0	0.00	139.50	50	7,437	0.67%
2020/10/27	3	136.33	87	137.66	136.00	-84	7,602	-1.10%
2020/10/23	40	138.25	0	0.00	138.50	40	8,260	0.48%
2020/10/22	4	137.50	248	135.24	139.50	-244	8,538	-2.86%	大賣/鉅額交易
2020/10/21	54	140.07	2	139.75	138.00	52	8,662	0.60%
2020/10/20	0	0.00	2	141.50	142.00	-2	8,724	-0.02%
2020/10/19	12	141.96	1	142.50	143.00	11	9,018	0.12%
2020/10/16	92	142.05	22	141.50	141.00	70	9,100	0.77%
2020/10/15	57	144.67	0	0.00	143.00	57	9,173	0.62%
2020/10/14	50	146.10	4	146.50	146.00	46	9,175	0.50%
2020/10/13	4	147.00	0	0.00	147.00	4	9,224	0.04%
2020/10/12	0	0.00	6	150.00	150.00	-6	9,258	-0.06%
2020/10/08	31	148.02	0	0.00	146.00	31	9,421	0.33%
2020/10/07	16	145.66	1	147.50	147.50	15	9,491	0.16%
2020/10/06	1	148.50	0.5	147.50	147.50	0.5	9,542	0.01%
2020/10/05	2	144.00	3	146.17	145.00	-1	9,756	-0.01%
2020/09/30	2	142.50	0	0.00	145.50	2	10,382	0.02%
2020/09/29	2	142.00	1	143.00	144.50	1	10,703	0.01%
2020/09/28	2	145.25	0	0.00	145.50	2	10,797	0.02%
2020/09/25	11	146.14	2	145.00	144.50	9	10,893	0.08%
2020/09/24	0	0.00	4	150.25	149.00	-4	11,049	-0.04%
2020/09/23	34	152.44	4	152.00	151.00	30	11,184	0.27%
2020/09/22	10	154.00	2	150.50	155.00	8	11,290	0.07%
2020/09/21	2	154.00	0	0.00	153.50	2	11,315	0.02%
2020/09/17	3	156.67	3	156.33	157.50	0	11,482	0.00%
2020/09/16	25	158.98	53	159.44	154.00	-28	11,603	-0.24%
2020/09/15	3	152.83	1	153.50	153.50	2	11,274	0.02%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/11	4	150.63	9	151.72	149.00	-5	11,512	-0.04%
2020/09/10	4	154.13	41	152.18	153.50	-37	11,474	-0.32%
2020/09/09	37	150.62	2	150.00	151.50	35	11,458	0.31%
2020/09/08	3	153.00	14	152.36	150.00	-11	11,669	-0.09%
2020/09/07	25	150.02	74	150.93	149.50	-49	11,794	-0.42%
2020/09/04	4	150.13	10	149.90	155.00	-6	11,818	-0.05%
2020/09/03	21	154.26	46	156.61	152.00	-25	12,000	-0.21%
2020/09/02	22	155.43	68	155.86	157.00	-46	11,964	-0.38%
2020/09/01	46	145.83	19	147.18	150.00	27	11,882	0.23%
2020/08/31	0	0.00	9	143.33	142.00	-9	11,788	-0.08%
2020/08/28	63	142.72	1	143.00	143.00	62	11,860	0.52%
2020/08/27	6	140.33	7	141.79	142.00	-1	12,020	-0.01%
2020/08/26	13	140.42	10	140.50	138.50	3	12,370	0.02%
2020/08/25	6	143.08	17	142.53	142.00	-11	12,709	-0.09%
2020/08/24	37	143.49	23.4	143.65	143.50	13.6	12,882	0.11%
2020/08/21	11	139.18	0	0.00	139.00	11	12,890	0.09%
2020/08/20	32	136.91	42	130.01	134.50	-10	12,907	-0.08%
2020/08/19	1	138.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	1	141.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	5	141.50	0	0.00	143.00	5	12,798	0.04%
2020/08/14	1.1	136.55	18	139.11	141.50	-16.9	12,775	-0.13%
2020/08/13	8.1	139.00	7	138.14	138.50	1.1	12,705	0.01%
2020/08/12	13	138.27	32	136.67	137.00	-19	12,615	-0.15%
2020/08/11	0	0.00	2	140.50	141.00	-2	12,533	-0.02%
2020/08/10	23	143.80	0	0.00	143.00	23	12,544	0.18%
2020/08/07	31.2	149.08	0	0.00	148.50	31.2	12,469	0.25%
2020/08/06	1	150.00	8	151.63	149.50	-7	12,440	-0.06%
2020/08/05	14	151.82	14	152.82	152.00	0	12,435	0.00%
2020/08/04	170	151.14	3	150.33	151.50	167	12,359	1.35%	大買/鉅額交易
2020/08/03	7	150.00	22	150.64	150.00	-15	12,403	-0.12%
2020/07/31	166	154.57	3	154.50	157.00	163	12,287	1.33%	大買/鉅額交易
2020/07/30	18	152.47	34	153.06	150.50	-16	12,138	-0.13%
2020/07/29	175	149.23	68	153.70	148.00	107	11,820	0.91%	大買/鉅額交易
2020/07/28	121	149.88	58	150.21	151.00	63	11,558	0.55%	大買/
2020/07/27	7	151.50	14	148.71	152.00	-7	11,453	-0.06%
2020/07/24	2	148.00	15	146.77	145.00	-13	11,507	-0.11%
2020/07/23	10	149.35	1	151.50	151.00	9	11,458	0.08%
2020/07/22	5	144.10	2	143.50	145.00	3	11,312	0.03%
2020/07/21	2	140.00	22	142.50	140.50	-20	11,318	-0.18%
2020/07/20	0	0.00	1	137.50	137.00	-1	11,519	-0.01%
2020/07/16	4	141.38	7	140.00	138.50	-3	11,547	-0.03%
2020/07/15	4	146.00	35	144.49	140.50	-31	11,551	-0.27%
2020/07/14	10	140.45	16	138.16	141.50	-6	11,418	-0.05%
2020/07/13	9	141.56	0	0.00	141.00	9	11,423	0.08%
2020/07/10	48	138.89	13	138.27	141.00	35	11,435	0.31%
2020/07/09	89	145.53	122	144.70	140.50	-33	11,208	-0.29%	大賣/
2020/07/08	37	142.86	3	142.33	144.00	34	10,579	0.32%
2020/07/07	17	135.06	3	134.83	131.00	14	10,255	0.14%
2020/07/06	0	0.00	41	132.28	133.50	-41	10,171	-0.40%
2020/07/03	7	130.36	86	131.48	131.00	-79	10,099	-0.78%
2020/07/02	377	124.80	4	125.88	127.50	373	10,028	3.72%	大買/鉅額交易
2020/07/01	1	125.50	2	122.00	124.50	-1	9,900	-0.01%
2020/06/30	4	121.38	8	121.25	120.50	-4	9,827	-0.04%
2020/06/29	8	120.00	7	119.29	120.00	1	9,843	0.01%
2020/06/24	3	121.17	2	121.50	121.50	1	9,780	0.01%
2020/06/23	17	122.12	72	123.45	123.00	-55	9,824	-0.56%
2020/06/22	1	125.50	1	125.50	127.50	0	9,696	0.00%
2020/06/19	78	125.44	2	122.50	126.50	76	9,681	0.78%
2020/06/18	3	121.17	2	119.25	122.00	1	9,541	0.01%
2020/06/17	5	117.50	1	119.00	119.00	4	9,424	0.04%
2020/06/16	0	0.00	5	119.50	117.50	-5	9,442	-0.05%
2020/06/15	12	120.96	3	119.67	116.50	9	9,481	0.09%
2020/06/12	5	121.30	3	122.00	126.50	2	9,293	0.02%
2020/06/11	23	125.02	6	127.75	125.50	17	9,139	0.19%
2020/06/10	4	126.75	9	130.89	129.50	-5	8,962	-0.06%
2020/06/09	14	120.00	7	120.14	123.00	7	8,720	0.08%
2020/06/08	18	119.81	16	119.47	118.00	2	8,573	0.02%
2020/06/05	6	114.58	5	115.20	115.00	1	8,360	0.01%
2020/06/04	3	112.83	19	113.53	113.50	-16	8,240	-0.19%
2020/06/03	9	112.17	8	113.19	113.50	1	8,150	0.01%
2020/06/02	21	111.69	45	112.27	111.00	-24	8,017	-0.30%
2020/06/01	43	109.91	43	108.00	110.00	0	7,649	0.00%
2020/05/29	8	99.01	108	100.01	100.00	-100	7,261	-1.38%	大賣/
2020/05/28	121	98.54	21	98.55	97.90	100	7,055	1.42%	大買/
2020/05/27	1	96.50	3	95.83	96.50	-2	6,936	-0.03%
2020/05/26	0	0.00	6	95.02	94.80	-6	6,908	-0.09%
2020/05/25	4	91.55	48	91.90	92.70	-44	6,845	-0.64%
2020/05/22	8	91.49	1	91.50	91.00	7	6,820	0.10%
2020/05/21	0	0.00	5	94.60	93.70	-5	6,779	-0.07%
2020/05/20	5	93.00	1	93.10	93.60	4	6,768	0.06%
2020/05/19	1	93.40	3	93.30	92.90	-2	6,754	-0.03%
2020/05/18	1	91.30	0	0.00	91.70	1	6,742	0.01%
2020/05/15	22	92.33	11	91.80	91.50	11	6,740	0.16%
2020/05/14	29	94.96	8	95.26	94.20	21	6,633	0.32%
2020/05/13	3	95.70	2	95.60	96.60	1	6,606	0.02%
2020/05/12	9	96.84	1	96.30	96.90	8	6,624	0.12%
2020/05/11	4	98.50	1	98.90	98.00	3	6,685	0.04%
2020/05/08	17	99.78	5	99.30	98.80	12	6,667	0.18%
2020/05/07	3	98.00	5	98.30	98.40	-2	6,544	-0.03%
2020/05/06	2	96.80	3	97.03	96.30	-1	6,540	-0.02%
2020/05/05	4	97.88	2	98.05	96.60	2	6,588	0.03%
2020/05/04	1	97.20	2	97.10	97.20	-1	6,550	-0.02%
2020/04/30	2	96.85	43	95.30	96.50	-41	6,530	-0.63%
2020/04/29	58	93.74	44	93.84	94.40	14	6,401	0.22%
2020/04/28	67	95.82	57	95.75	96.50	10	6,194	0.16%
2020/04/27	34	94.53	11	94.47	94.50	23	6,172	0.37%
2020/04/24	1	95.70	2	96.45	95.50	-1	6,023	-0.02%
2020/04/23	12	97.32	15	98.71	96.00	-3	6,001	-0.05%
2020/04/22	1	92.40	20	92.95	93.80	-19	5,823	-0.33%
2020/04/21	1	94.00	63	92.47	92.00	-62	6,037	-1.03%
2020/04/17	2	95.00	3	92.87	92.70	-1	5,938	-0.02%
2020/04/16	262	93.95	14	93.50	93.00	248	5,803	4.27%	大買/鉅額交易
2020/04/15	0	0.00	2	92.70	92.80	-2	5,717	-0.03%
2020/04/14	0	0.00	2	90.40	90.60	-2	5,639	-0.04%
2020/04/13	0	0.00	14	89.13	88.90	-14	5,595	-0.25%
2020/04/10	4	88.85	0	0.00	89.00	4	5,574	0.07%
2020/04/09	0	0.00	24	88.50	88.50	-24	5,569	-0.43%
2020/04/08	5	89.60	11	89.50	89.70	-6	5,500	-0.11%
2020/04/07	1	88.30	13	88.34	90.20	-12	5,421	-0.22%
2020/04/06	44	85.31	1	85.62	86.80	43	5,318	0.81%
2020/04/01	0	0.00	22.2	84.51	85.00	-22.2	5,321	-0.42%
2020/03/30	21	82.98	3.3	81.63	83.00	17.7	5,114	0.35%
2020/03/27	261	84.27	15	84.13	82.40	246	5,064	4.86%	大買/鉅額交易
2020/03/26	6	77.50	1.5	81.87	81.80	4.5	4,866	0.09%
2020/03/25	52	78.19	4	77.95	77.10	48	4,729	1.01%
2020/03/24	1	74.20	0	0.00	73.50	1	4,599	0.02%
2020/03/23	0	0.00	1	72.50	71.70	-1	4,546	-0.02%
2020/03/20	6	74.75	6	75.15	75.20	0	4,556	0.00%
2020/03/19	1	73.50	18	72.48	70.00	-17	4,502	-0.38%
2020/03/18	0	0.00	1	76.00	73.70	-1	4,373	-0.02%
2020/03/16	1	75.00	0	0.00	75.00	1	4,231	0.02%
2020/03/13	0	0.00	3	74.27	77.10	-3	4,166	-0.07%
2020/03/12	0	0.00	16	81.36	80.50	-16	4,054	-0.39%
2020/03/11	7	86.71	0	0.00	84.30	7	3,972	0.18%
2020/03/09	0	0.00	2	88.00	86.50	-2	3,834	-0.05%
2020/03/06	1	86.30	1	86.90	87.80	0	3,793	0.00%
2020/03/05	1	88.40	2	88.50	87.80	-1	3,751	-0.03%
2020/03/04	0	0.00	1	86.30	86.60	-1	3,713	-0.03%
2020/03/03	1	86.90	0	0.00	86.60	1	3,722	0.03%
2020/02/27	3	84.27	20	84.70	84.00	-17	3,658	-0.46%
2020/02/25	0	0.00	5	86.70	87.30	-5	3,602	-0.14%
2020/02/24	1	87.20	0	0.00	87.00	1	3,612	0.03%
2020/02/21	0	0.00	289	88.29	88.00	-289	3,615	-7.99%	大賣/鉅額交易
2020/02/20	3	88.90	0	0.00	88.50	3	3,653	0.08%
2020/02/19	0	0.00	1	88.70	88.50	-1	3,670	-0.03%
2020/02/18	42	88.18	32	88.09	88.00	10	3,745	0.27%
2020/02/17	1	88.20	10	87.80	88.10	-9	3,749	-0.24%
2020/02/13	44	88.96	37	88.33	87.90	7	3,771	0.19%
2020/02/12	72	89.93	0	0.00	89.60	72	3,717	1.94%
2020/02/10	1	84.60	0	0.00	84.70	1	3,586	0.03%
2020/02/07	0	0.00	3	86.87	85.40	-3	3,602	-0.08%
2020/02/06	1	86.20	1	86.00	86.10	0	3,534	0.00%
2020/02/05	3	82.27	0	0.00	82.10	3	3,468	0.09%
2020/02/03	0	0.00	4	80.50	82.00	-4	3,500	-0.11%
2020/01/31	5	86.32	2	87.20	86.30	3	3,627	0.08%
2020/01/30	4	88.75	3	90.07	86.90	1	3,651	0.03%
2020/01/20	0	0.00	32	96.26	96.40	-32	3,594	-0.89%
2020/01/17	204	96.75	54	96.73	96.70	150	3,721	4.03%	大買/鉅額交易
2020/01/16	7	95.80	5	95.76	95.70	2	3,689	0.05%
2020/01/15	5	95.56	5	96.06	95.50	0	3,598	0.00%
2020/01/14	82	92.36	2	92.90	93.20	80	3,354	2.39%
2020/01/13	0	0.00	1	91.60	91.30	-1	3,325	-0.03%
2020/01/10	1	91.10	2	91.00	90.70	-1	3,368	-0.03%
2020/01/09	5	90.60	0	0.00	91.00	5	3,471	0.14%
2020/01/08	0	0.00	2	87.60	89.50	-2	3,521	-0.06%
2020/01/07	3	89.30	4	89.20	89.10	-1	3,580	-0.03%
2020/01/06	1	90.80	0	0.00	90.50	1	3,643	0.03%
2020/01/03	0	0.00	2	91.90	91.60	-2	3,694	-0.05%
2020/01/02	0	0.00	1	91.30	91.40	-1	3,797	-0.03%
2019/12/31	1	91.00	10	90.90	91.20	-9	4,047	-0.22%
2019/12/30	16	91.18	52	90.91	90.70	-36	4,627	-0.78%
2019/12/27	62	91.97	0	0.00	93.00	62	4,720	1.31%
2019/12/19	0	0.00	1	90.70	90.10	-1	5,306	-0.02%
2019/12/18	0	0.00	1	91.50	91.90	-1	5,385	-0.02%
2019/12/16	10	90.40	0	0.00	90.50	10	5,422	0.18%
2019/12/13	1	89.30	1	89.50	89.10	0	5,434	0.00%
2019/12/11	2	89.40	1	90.20	89.00	1	5,514	0.02%
2019/12/10	2	89.40	1	89.30	89.30	1	5,534	0.02%
2019/12/06	3	88.80	3	88.60	88.20	0	5,716	0.00%
2019/12/05	2	89.00	1	88.60	89.00	1	5,773	0.02%
2019/12/03	1	87.70	1	88.40	88.20	0	6,143	0.00%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/29	10	89.50	0	0.00	89.40	10	6,231	0.16%
2019/11/28	1	90.40	0	0.00	90.20	1	6,275	0.02%
2019/11/25	0	0.00	1	90.10	90.00	-1	6,576	-0.02%
2019/11/22	1	89.60	0	0.00	89.40	1	6,763	0.01%
2019/11/21	2	89.80	2	89.40	90.00	0	6,920	0.00%
2019/11/20	5	89.88	8	90.26	90.60	-3	7,203	-0.04%
2019/11/19	46.1	90.28	8	90.11	90.00	38.1	7,662	0.50%
2019/11/18	3	92.23	0	0.00	91.80	3	7,750	0.04%
2019/11/15	5	92.94	7	93.30	92.20	-2	7,847	-0.03%
2019/11/14	2	90.50	351	90.95	90.40	-349	7,870	-4.43%	大賣/鉅額交易
2019/11/13	3	92.07	2	92.85	91.90	1	7,891	0.01%
2019/11/12	2	89.95	5	90.12	92.30	-3	7,888	-0.04%
2019/11/11	1	88.00	0	0.00	87.90	1	7,887	0.01%
2019/11/08	5	90.06	1	91.20	89.80	4	7,865	0.05%
2019/11/07	1.3	91.22	23	90.84	90.70	-21.7	7,878	-0.28%
2019/11/06	1	93.30	14	92.29	92.10	-13	7,904	-0.16%
2019/11/05	1	93.00	1	93.00	93.30	0	7,913	0.00%
2019/11/04	19	93.95	5	93.54	93.90	14	7,901	0.18%
2019/11/01	4	93.33	11	93.63	93.40	-7	7,868	-0.09%
2019/10/31	0	0.00	45	94.03	94.30	-45	7,887	-0.57%
2019/10/30	4	91.83	110	92.76	93.80	-106	7,868	-1.35%	大賣/鉅額交易
2019/10/29	68	92.71	16	92.56	91.60	52	7,731	0.67%
2019/10/28	7	91.41	4	91.25	92.10	3	7,692	0.04%
2019/10/25	47	92.68	13	92.11	90.60	34	7,637	0.45%
2019/10/24	4	91.68	1	91.00	91.00	3	7,483	0.04%
2019/10/23	30	90.50	7	90.27	91.10	23	7,444	0.31%
2019/10/22	2	89.30	0	0.00	90.00	2	7,416	0.03%
2019/10/21	0	0.00	7	89.31	89.10	-7	7,419	-0.09%
2019/10/18	3	89.60	9	89.90	90.60	-6	7,387	-0.08%
2019/10/17	1	89.80	5	89.70	89.90	-4	7,345	-0.05%
2019/10/16	0	0.00	8	89.46	88.80	-8	7,263	-0.11%
2019/10/15	7	89.21	47	89.88	90.00	-40	7,184	-0.56%
2019/10/14	14	89.96	3	90.10	88.50	11	7,117	0.15%
2019/10/09	3	89.60	4	89.60	89.10	-1	7,032	-0.01%
2019/10/08	5	88.88	13	89.45	90.60	-8	6,992	-0.11%
2019/10/07	10	91.89	16	90.32	89.60	-6	6,883	-0.09%
2019/10/04	53	88.81	53	88.96	90.10	0	6,638	0.00%
2019/10/03	25	86.11	83	86.44	85.40	-58	6,064	-0.96%
2019/10/02	11	86.55	14	86.36	87.40	-3	5,886	-0.05%
2019/10/01	75	86.99	35	87.09	87.60	40	5,886	0.68%
2019/09/27	26	85.84	17	85.47	85.70	9	5,685	0.16%
2019/09/26	42	86.13	29	85.58	85.10	13	5,636	0.23%
2019/09/25	5	85.08	8	84.69	85.80	-3	5,697	-0.05%
2019/09/24	12	85.75	1	85.30	85.50	11	5,687	0.19%
2019/09/23	30	82.51	1	83.70	84.30	29	5,556	0.52%
2019/09/20	0	0.00	1	81.90	82.00	-1	5,465	-0.02%
2019/09/19	10	80.70	1	80.70	82.10	9	5,430	0.17%
2019/09/18	6	80.70	0	0.00	81.00	6	5,418	0.11%
2019/09/17	3	80.77	0	0.00	80.10	3	5,472	0.05%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	1	82.20	5	81.80	81.80	-4	5,662	-0.07%
2019/09/11	17	82.14	0	0.00	81.60	17	5,675	0.30%
2019/09/10	22	81.43	1	82.80	81.50	21	5,652	0.37%
2019/09/09	3	84.70	3	84.70	84.10	0	5,530	0.00%
2019/09/06	439	85.34	4	85.28	84.90	435	5,481	7.94%	大買/鉅額交易
2019/09/05	8	86.88	9	88.10	84.90	-1	5,427	-0.02%
2019/09/04	1	85.70	6	86.02	86.60	-5	5,176	-0.10%
2019/09/03	4	85.68	3	86.30	85.10	1	5,177	0.02%
2019/09/02	9	84.91	8	85.08	86.20	1	5,150	0.02%
2019/08/30	9	86.20	12	86.80	85.20	-3	5,098	-0.06%
2019/08/29	22	84.46	25	83.67	83.70	-3	4,922	-0.06%
2019/08/28	10	85.29	0	0.00	84.50	10	4,916	0.20%
2019/08/27	18	85.99	23	86.14	86.00	-5	4,828	-0.10%
2019/08/26	9	86.26	65	85.45	84.00	-56	4,690	-1.19%
2019/08/23	63	88.99	64	89.01	88.40	-1	4,564	-0.02%
2019/08/22	81	86.20	55	85.85	87.70	26	4,298	0.60%
2019/08/21	113	81.57	34	81.66	81.90	79	3,850	2.05%	大買/
2019/08/20	0	0.00	1	80.70	79.10	-1	3,689	-0.03%
2019/08/19	36	79.19	38	79.72	79.90	-2	3,584	-0.06%
2019/08/16	0	0.00	2	77.95	78.10	-2	3,461	-0.06%
2019/08/15	5	75.82	0	0.00	76.30	5	3,426	0.15%
2019/08/14	2	77.20	0	0.00	77.10	2	3,417	0.06%
2019/08/13	2	74.80	5	74.78	74.50	-3	3,385	-0.09%
2019/08/12	3	75.23	0	0.00	75.00	3	3,429	0.09%
2019/08/08	1	79.20	11	79.23	79.50	-10	3,402	-0.29%
2019/08/07	0	0.00	1	79.50	78.50	-1	3,348	-0.03%
2019/08/06	1	75.00	4	76.88	78.10	-3	3,352	-0.09%
2019/08/05	4	78.43	0	0.00	78.40	4	3,354	0.12%
2019/08/02	1	80.10	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	1	82.50	81.70	-1	3,531	-0.03%
2019/07/31	5	78.90	2	80.50	80.10	3	3,574	0.08%
2019/07/30	1	77.50	2	80.40	77.70	-1	3,536	-0.03%
2019/07/29	0	0.00	1	80.70	81.00	-1	3,477	-0.03%
2019/07/26	1	80.80	1	80.80	81.00	0	3,471	0.00%
2019/07/25	1	80.80	1	81.00	81.10	0	3,478	0.00%
2019/07/22	10	79.00	0	0.00	78.80	10	3,446	0.29%
2019/07/18	1	78.30	0	0.00	77.10	1	3,485	0.03%
2019/07/17	1	78.20	1	78.10	78.70	0	3,483	0.00%
2019/07/09	0	0.00	1	75.90	76.30	-1	3,477	-0.03%
2019/07/08	1	76.60	0	0.00	76.60	1	3,476	0.03%
2019/07/05	0	0.00	8	78.35	77.80	-8	3,496	-0.23%
2019/07/03	8	76.85	1	76.70	76.80	7	3,473	0.20%
2019/07/02	0	0.00	6	76.18	77.10	-6	3,511	-0.17%
2019/07/01	0	0.00	11	74.64	75.30	-11	3,431	-0.32%
2019/06/26	1	73.20	0	0.00	73.30	1	3,520	0.03%
2019/06/25	2	73.40	0	0.00	73.00	2	3,526	0.06%
2019/06/24	1	71.10	82	71.48	73.10	-81	3,493	-2.32%
2019/06/21	82	70.64	0	0.00	70.60	82	3,414	2.40%
2019/06/20	0	0.00	5	73.40	74.40	-5	3,200	-0.16%
2019/06/19	0	0.00	1	72.10	71.70	-1	3,147	-0.03%
2019/06/18	0	0.00	1	70.90	70.90	-1	3,119	-0.03%
2019/06/14	0	0.00	12	73.43	72.60	-12	3,191	-0.38%
2019/06/13	3	74.00	0	0.00	73.50	3	3,172	0.09%
2019/06/12	12	75.06	12	75.32	75.00	0	3,160	0.00%
2019/06/11	24	74.11	7	74.51	73.80	17	3,129	0.54%
2019/06/10	7	74.37	0	0.00	74.80	7	3,091	0.23%
2019/06/04	5.6	72.50	0	0.00	72.50	5.6	3,088	0.18%
2019/05/29	1	67.80	1	69.00	69.20	0	3,052	0.00%
2019/05/28	5	69.60	1	69.70	69.00	4	3,136	0.13%
2019/05/24	0	0.00	1	69.70	70.30	-1	3,246	-0.03%
2019/05/23	1	69.20	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	71.50	0	0.00	70.30	1	3,337	0.03%
2019/05/20	0	0.00	1	68.70	70.60	-1	3,343	-0.03%
2019/05/16	2	71.50	1	72.80	71.50	1	3,301	0.03%
2019/05/15	1	71.90	0	0.00	71.50	1	3,341	0.03%
2019/05/14	2	71.05	4	71.58	71.50	-2	3,367	-0.06%
2019/05/13	3	71.50	3	72.67	72.70	0	3,365	0.00%
2019/05/10	1	72.70	2	74.70	73.10	-1	3,458	-0.03%
2019/05/09	2	74.05	0	0.00	72.50	2	3,446	0.06%
2019/05/08	4	81.08	0	0.00	80.00	4	3,298	0.12%
2019/05/07	20	84.30	20	85.31	86.10	0	3,241	0.00%
2019/05/02	1	84.30	1	84.20	84.30	0	3,377	0.00%
2019/04/30	1.1	83.60	1	82.10	83.60	0.1	3,416	0.00%
2019/04/29	3	84.43	0	0.00	83.20	3	3,497	0.09%
2019/04/25	7	85.36	5	85.50	85.10	2	3,700	0.05%
2019/04/24	1	87.60	2	88.25	88.10	-1	3,696	-0.03%
2019/04/23	3	86.40	0	0.00	87.00	3	3,698	0.08%
2019/04/22	4.1	88.37	0	0.00	87.20	4.1	3,683	0.11%
2019/04/18	1	88.30	0	0.00	88.80	1	3,732	0.03%
2019/04/17	12	90.23	5	90.60	90.00	7	3,745	0.19%
2019/04/12	1	92.90	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	95.00	0	0.00	94.50	1	3,803	0.03%
2019/04/10	1	94.30	3	95.20	96.00	-2	3,778	-0.05%
2019/04/08	2	91.50	46	93.02	91.60	-44	3,740	-1.18%
2019/04/02	46	93.79	2	94.40	94.70	44	3,655	1.20%
2019/04/01	0	0.00	5	91.96	92.40	-5	3,616	-0.14%
2019/03/26	0	0.00	23	89.44	89.00	-23	3,904	-0.59%
2019/03/25	4	88.00	0	0.00	88.10	4	3,937	0.10%
2019/03/22	1	89.00	40	89.45	89.00	-39	3,944	-0.99%
2019/03/21	1	89.90	17	89.43	90.20	-16	3,958	-0.40%
2019/03/20	0	0.00	9	90.86	90.60	-9	4,013	-0.22%
2019/03/19	59	89.35	18	89.96	90.20	41	4,030	1.02%
2019/03/18	5	86.80	1	86.60	86.60	4	4,010	0.10%
2019/03/14	3	87.60	1	88.20	87.40	2	4,053	0.05%
2019/03/13	0	87.60	0	0.00	88.00	0	4,106	0.00%
2019/03/12	2	86.40	1	87.60	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	87.20	87.00	-1	4,296	-0.02%
2019/03/08	1	84.80	1	85.80	84.80	0	4,352	0.00%
2019/03/07	8	87.11	0	0.00	85.60	8	4,396	0.18%
2019/03/06	1	88.50	2	88.60	89.50	-1	4,390	-0.02%
2019/03/05	0	0.00	2	89.30	89.00	-2	4,428	-0.05%
2019/02/27	0	0.00	35	88.28	89.40	-35	4,636	-0.75%
2019/02/26	16	87.83	2	89.70	86.20	14	4,519	0.31%
2019/02/25	3	87.40	42	87.44	87.90	-39	4,411	-0.88%
2019/02/22	6	87.50	2	87.40	87.20	4	4,388	0.09%
2019/02/21	4	87.40	0	0.00	86.80	4	4,351	0.09%
2019/02/20	2	89.30	11	89.60	89.60	-9	4,263	-0.21%
2019/02/18	3	90.70	9	90.68	90.70	-6	4,234	-0.14%
2019/02/15	2	89.90	10	90.42	90.50	-8	4,227	-0.19%
2019/02/14	10	90.30	8	90.70	90.60	2	4,241	0.05%
2019/02/13	1	89.80	2	89.95	88.10	-1	4,182	-0.02%
2019/02/12	7.2	90.44	0	0.00	90.50	7.2	4,148	0.17%
2019/02/11	11	88.48	10	89.03	93.70	1	4,140	0.02%
2019/01/30	23.5	87.12	10	86.27	85.30	13.5	4,064	0.33%
2019/01/29	1	84.00	0.3	85.00	85.30	0.7	4,034	0.02%
2019/01/25	3	84.60	7	84.29	85.00	-4	4,015	-0.10%
2019/01/24	1	82.60	0	0.00	82.00	1	4,066	0.02%
2019/01/22	6	82.10	21	81.21	82.10	-15	4,063	-0.37%
2019/01/21	0	0.00	1.7	82.71	83.00	-1.7	4,016	-0.04%
2019/01/18	13	81.92	17	81.80	81.50	-4	3,920	-0.10%
2019/01/17	1	77.20	1	78.10	77.00	0	3,767	0.00%
2019/01/16	50	78.27	4	77.98	78.30	46	3,784	1.22%
2019/01/14	1	75.00	1	75.30	74.80	0	3,804	0.00%
2019/01/11	1	75.80	0	0.00	75.90	1	3,877	0.03%
2019/01/10	1	76.70	33.7	76.59	77.20	-32.7	3,888	-0.84%
2019/01/09	0	0.00	2	75.00	75.00	-2	3,905	-0.05%
2019/01/08	3	73.30	10	72.60	73.20	-7	3,938	-0.18%
2019/01/07	30	75.27	0	0.00	74.80	30	3,989	0.75%
2019/01/04	2	74.50	3	75.20	76.00	-1	3,999	-0.03%
2019/01/03	1	76.20	12	76.95	76.80	-11	3,985	-0.28%
2019/01/02	2	76.00	24	75.59	75.80	-22	3,981	-0.55%
2018/12/28	0	0.00	26	75.10	75.20	-26	3,985	-0.65%
2018/12/27	0	0.00	12	73.83	73.80	-12	3,981	-0.30%
2018/12/26	1	73.50	6	73.27	71.60	-5	3,968	-0.13%
2018/12/25	0	0.00	5	72.80	73.70	-5	3,956	-0.13%
2018/12/24	3	71.77	1	72.70	74.90	2	3,957	0.05%
2018/12/22	6.6	74.21	4	75.25	73.00	2.6	3,941	0.07%
2018/12/21	5	78.06	12	78.21	77.50	-7	3,880	-0.18%
2018/12/20	20	79.13	8	77.55	79.70	12	3,852	0.31%
2018/12/19	21	78.90	24	81.04	78.80	-3	3,818	-0.08%
2018/12/18	0	0.00	2	75.70	77.00	-2	3,612	-0.06%
2018/12/17	0.2	76.20	10	76.70	76.60	-9.8	3,636	-0.27%
2018/12/13	14	76.96	3	76.67	76.60	11	3,722	0.30%
2018/12/12	12	77.78	16	75.40	76.00	-4	3,709	-0.11%
2018/12/11	4	75.75	10	75.08	76.40	-6	3,696	-0.16%
2018/12/10	2	73.30	0	0.00	75.00	2	3,713	0.05%
2018/12/07	13	73.85	0	0.00	73.80	13	3,750	0.35%
2018/12/06	8	76.34	6	74.95	74.50	2	3,844	0.05%
2018/12/05	4	75.75	6	76.05	75.60	-2	3,862	-0.05%
2018/12/04	11	76.27	18	77.17	75.90	-7	3,877	-0.18%
2018/12/03	23	72.92	30	72.45	73.00	-7	3,767	-0.19%
2018/11/30	19	71.35	14	70.44	70.60	5	3,784	0.13%
2018/11/29	0	0.00	2	70.35	70.30	-2	3,777	-0.05%
2018/11/28	2	69.65	2	69.90	69.50	0	3,779	0.00%
2018/11/27	5	69.40	0	0.00	69.10	5	3,781	0.13%
2018/11/26	10	69.20	15	69.36	69.50	-5	3,755	-0.13%
2018/11/22	3	64.30	0	0.00	63.60	3	3,951	0.08%
2018/11/21	6	64.40	0	0.00	64.80	6	4,083	0.15%
2018/11/20	0.4	65.40	5	65.60	65.60	-4.6	4,215	-0.11%
2018/11/19	10	66.30	1	66.60	66.30	9	4,256	0.21%
2018/11/16	2.2	65.73	0	0.00	66.10	2.2	4,300	0.05%
2018/11/14	18	65.22	1	65.40	65.80	17	4,462	0.38%
2018/11/13	13	64.62	4	64.50	66.00	9	4,568	0.20%
2018/11/12	0	0.00	1	64.90	63.90	-1	4,701	-0.02%
2018/11/09	5	64.00	0	0.00	64.60	5	4,716	0.11%
2018/11/08	11	67.00	43	63.97	64.50	-32	4,729	-0.68%
2018/11/07	0	0.00	25	63.70	65.90	-25	4,705	-0.53%
2018/11/06	10	63.60	0	0.00	63.60	10	4,703	0.21%
2018/11/05	42	63.10	4	62.65	63.60	38	4,735	0.80%
2018/11/02	24	63.40	3.7	62.70	62.90	20.3	4,722	0.43%
2018/11/01	4	61.28	3	62.07	63.20	1	4,669	0.02%
2018/10/31	1	54.40	1	57.10	57.50	0	4,543	0.00%
2018/10/30	0	0.00	1	51.30	52.30	-1	4,566	-0.02%
2018/10/29	1	51.90	1	53.20	51.90	0	4,603	0.00%
2018/10/26	0.2	52.50	0	0.00	52.60	0.2	4,622	0.00%
2018/10/24	0	0.00	30	53.63	54.50	-30	4,724	-0.63%
2018/10/22	31	52.25	0	0.00	52.30	31	4,849	0.64%
2018/10/05	11	47.14	7	46.70	45.20	4	4,880	0.08%
2018/10/04	0	0.00	6	47.65	47.45	-6	4,918	-0.12%
2018/10/03	96	47.36	100	47.94	47.15	-4	4,885	-0.08%
2018/10/02	1	49.65	0	0.00	49.65	1	4,870	0.02%
2018/09/28	12	50.20	0	0.00	50.90	12	5,034	0.24%
2018/09/27	1	50.00	0	0.00	50.10	1	5,245	0.02%
2018/09/26	1	49.90	0	0.00	49.95	1	5,367	0.02%
2018/09/25	10	50.94	0	0.00	50.60	10	5,466	0.18%
2018/09/21	8	51.05	7	50.70	51.10	1	5,586	0.02%
2018/09/19	0	0.00	11	51.77	50.80	-11	6,229	-0.18%
2018/09/18	0	0.00	1	51.60	51.50	-1	6,565	-0.02%
2018/09/13	4	51.05	3	51.43	51.10	1	7,836	0.01%
2018/09/12	4	50.90	0	0.00	51.60	4	7,841	0.05%
2018/09/10	1	51.30	80	50.92	49.90	-79	7,753	-1.02%
2018/09/07	5	51.86	52	52.57	51.90	-47	7,715	-0.61%
2018/09/06	117	53.35	0	0.00	53.30	117	7,704	1.52%	大買/鉅額交易
2018/09/05	0	0.00	125	52.64	52.80	-125	7,711	-1.62%	大賣/鉅額交易
2018/09/04	7	52.69	6	51.50	52.60	1	7,693	0.01%
2018/09/03	16	52.43	158	52.17	51.20	-142	7,713	-1.84%	大賣/鉅額交易
2018/08/31	80	54.76	33	53.84	54.30	47	7,627	0.62%
2018/08/30	55	53.96	5	54.30	54.40	50	7,591	0.66%
2018/08/29	43	53.37	0	0.00	53.30	43	7,554	0.57%
2018/08/28	53	53.69	2	53.55	53.50	51	7,593	0.67%
2018/08/27	38	52.83	8	52.66	53.10	30	7,632	0.39%
2018/08/24	6	51.38	103	51.38	52.00	-97	7,621	-1.27%	大賣/
2018/08/23	3	52.67	1	53.00	52.40	2	7,835	0.03%
2018/08/22	30	52.57	5	52.64	52.20	25	7,831	0.32%
2018/08/21	19	52.96	19	52.47	52.40	0	7,781	0.00%
2018/08/20	68	52.06	23	52.00	52.40	45	7,728	0.58%
2018/08/17	90	50.50	0	0.00	51.10	90	7,553	1.19%
2018/08/16	41	50.74	152	49.96	49.65	-111	7,459	-1.49%	大賣/鉅額交易
2018/08/15	110	50.11	0	0.00	50.10	110	7,337	1.50%	大買/鉅額交易
2018/08/14	1	50.60	1	49.95	50.30	0	7,343	0.00%
2018/08/13	0	0.00	90	49.00	50.10	-90	7,308	-1.23%
2018/08/10	0	0.00	71	50.15	49.60	-71	7,223	-0.98%
2018/08/09	160	49.99	3	50.10	50.30	157	7,158	2.19%	大買/鉅額交易
2018/08/08	0	0.00	17	48.61	49.30	-17	7,055	-0.24%
2018/08/07	2	47.75	1	47.75	47.80	1	6,923	0.01%
2018/08/06	5	47.85	0	0.00	48.20	5	6,974	0.07%
2018/08/02	0	0.00	5	47.18	47.35	-5	6,961	-0.07%
2018/08/01	32	48.49	17	47.71	47.80	15	6,963	0.22%
2018/07/27	2	47.60	0	0.00	48.00	2	6,999	0.03%
2018/07/26	20	47.00	155	47.33	47.00	-135	6,988	-1.93%	大賣/鉅額交易
2018/07/25	60	48.48	40	48.00	48.00	20	6,902	0.29%
2018/07/24	0	0.00	1	47.90	48.20	-1	6,867	-0.01%
2018/07/23	105	48.09	1	48.00	48.25	104	6,846	1.52%	大買/鉅額交易
2018/07/20	2	49.93	122	49.96	50.10	-120	6,789	-1.77%	大賣/鉅額交易
2018/07/19	1	49.90	43	49.73	49.60	-42	6,747	-0.62%
2018/07/18	40	52.40	30	51.30	50.90	10	6,648	0.15%
2018/07/17	0	0.00	32	51.21	51.70	-32	6,570	-0.49%
2018/07/16	201	52.04	2	51.75	51.40	199	6,563	3.03%	大買/鉅額交易
2018/07/13	4	51.60	4	51.60	51.80	0	6,544	0.00%
2018/07/12	8	51.20	3	51.20	51.10	5	6,706	0.07%
2018/07/11	0	0.00	3	50.03	49.75	-3	6,629	-0.05%
2018/07/10	5	50.40	3	50.10	50.60	2	6,610	0.03%
2018/07/09	0	0.00	1	49.75	49.45	-1	6,528	-0.02%
2018/07/05	3	50.53	1	49.40	49.00	2	6,346	0.03%
2018/07/04	3	50.87	0	52.50	52.50	3	6,119	0.05%
2018/07/03	3	50.53	2	50.40	50.30	1	5,995	0.02%
2018/07/02	6	51.43	5	51.58	50.90	1	5,884	0.02%
2018/06/29	3	53.57	3	53.30	52.10	0	5,758	0.00%
2018/06/28	1	53.70	1	52.80	52.80	0	5,485	0.00%
2018/06/27	1	53.70	181	52.99	51.10	-180	5,088	-3.54%	大賣/鉅額交易
2018/06/26	113	51.60	122	51.47	52.10	-9	4,739	-0.19%	大買/大賣/
2018/06/25	230	53.22	70	52.05	53.00	160	4,324	3.70%	大買/鉅額交易
2018/06/22	8	49.35	23	48.90	48.60	-15	3,655	-0.41%
2018/06/20	0	0.00	1	46.60	46.90	-1	3,466	-0.03%
2018/06/19	0	0.00	187	47.48	47.35	-187	3,587	-5.21%	大賣/鉅額交易
2018/06/15	3	48.02	30	47.76	48.10	-27	3,622	-0.75%
2018/06/14	0	0.00	40	47.78	47.50	-40	3,606	-1.11%
2018/06/13	20	48.99	88	48.66	48.25	-68	3,591	-1.89%
2018/06/12	25	48.65	41	48.39	48.85	-16	3,565	-0.45%
2018/06/11	77	49.40	21	48.76	48.65	56	3,518	1.59%
2018/06/08	4	48.28	120	48.23	48.50	-116	3,456	-3.36%	大賣/鉅額交易
2018/06/07	0	0.00	35	48.29	48.20	-35	3,422	-1.02%
2018/06/06	0	0.00	5	48.80	48.65	-5	3,392	-0.15%
2018/06/05	32	48.63	147	48.86	48.30	-115	3,385	-3.40%	大賣/鉅額交易
2018/06/04	300	48.88	63	49.23	49.30	237	3,303	7.17%	大買/鉅額交易
2018/06/01	78	47.73	0	0.00	47.75	78	3,187	2.45%
2018/05/31	5	49.50	70	48.53	48.50	-65	3,125	-2.08%
2018/05/30	1	45.90	235	45.74	45.80	-234	2,877	-8.13%	大賣/鉅額交易
2018/05/29	0	0.00	2	46.75	46.65	-2	2,846	-0.07%
2018/05/28	94	47.09	62	46.97	46.85	32	2,832	1.13%
2018/05/25	93	46.87	52	46.58	47.35	41	2,776	1.48%
2018/05/24	170	46.28	0	0.00	46.60	170	2,815	6.04%	大買/鉅額交易
2018/05/23	178	46.01	15	45.85	46.00	163	2,868	5.68%	大買/鉅額交易
2018/05/22	52	46.05	0	0.00	46.00	52	2,859	1.82%
2018/05/21	0	0.00	10	45.45	45.40	-10	2,855	-0.35%
2018/05/18	0	0.00	70	45.51	45.70	-70	2,869	-2.44%
2018/05/15	195	46.69	0	0.00	46.30	195	2,998	6.50%	大買/鉅額交易
2018/05/09	0	0.00	2	45.00	45.60	-2	3,230	-0.06%
2018/05/08	0	0.00	110	44.59	44.50	-110	3,197	-3.44%	大賣/鉅額交易
2018/05/07	110	45.34	2	45.25	45.00	108	3,216	3.36%	大買/鉅額交易
2018/04/19	2	46.10	10	46.45	45.60	-8	3,291	-0.24%
2018/04/17	2	43.05	2	44.20	43.05	0	3,098	0.00%
2018/04/11	2	44.00	0	0.00	44.00	2	3,285	0.06%
2018/04/02	0	0.00	1	44.80	44.80	-1	3,365	-0.03%
2018/03/31	1	44.45	0	0.00	44.25	1	3,366	0.03%
2018/03/30	0	0.00	1	44.50	44.50	-1	3,372	-0.03%
2018/03/26	20	44.10	0	0.00	44.30	20	3,383	0.59%
2018/03/22	35	46.23	4	45.30	45.10	31	3,472	0.89%
2018/03/20	0	0.00	5	44.85	44.80	-5	3,365	-0.15%
2018/03/19	1	45.60	0	0.00	45.40	1	3,376	0.03%
2018/03/14	2	45.40	2	45.35	45.75	0	3,512	0.00%
2018/03/09	5	45.35	0	0.00	45.00	5	3,701	0.14%
2018/03/02	0	0.00	1	44.00	43.90	-1	4,145	-0.02%
2018/03/01	1	44.65	0	0.00	44.65	1	4,227	0.02%
2018/02/27	8	45.63	0	0.00	45.30	8	4,340	0.18%
2018/02/26	1	46.00	0	0.00	45.45	1	4,371	0.02%
2018/02/21	0	0.00	1	44.20	44.70	-1	4,575	-0.02%
2018/02/09	1	43.15	1	42.30	43.90	0	5,035	0.00%
2018/02/08	1	43.30	0	0.00	44.50	1	5,490	0.02%
2018/02/07	0	0.00	2	44.20	43.00	-2	5,511	-0.04%
2018/02/06	3	42.52	0	0.00	42.70	3	5,539	0.05%
2018/02/05	3	45.60	1	46.35	46.10	2	5,546	0.04%
2018/02/02	1	46.65	3	46.95	48.00	-2	5,564	-0.04%
2018/02/01	0	0.00	2	46.50	46.25	-2	5,674	-0.04%
2018/01/30	3	46.60	0	0.00	46.90	3	6,055	0.05%
2018/01/29	4	46.53	0	0.00	46.55	4	6,188	0.06%
2018/01/26	0	0.00	1	46.45	46.15	-1	6,555	-0.02%
2018/01/25	2	46.00	0	0.00	45.80	2	7,299	0.03%
2018/01/23	0	0.00	5	46.10	46.15	-5	7,584	-0.07%
2018/01/22	5	46.20	0	0.00	46.70	5	7,568	0.07%
2018/01/18	0	0.00	1	45.50	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	8	45.60	45.50	-8	7,798	-0.10%
2018/01/15	5	45.00	6	44.88	45.30	-1	7,867	-0.01%
2018/01/12	10	44.54	1	44.50	44.50	9	7,863	0.11%
2018/01/11	0	0.00	2	44.00	43.90	-2	7,854	-0.03%
2018/01/10	2	45.30	0	0.00	45.05	2	7,804	0.03%
2018/01/09	2	45.55	2	44.50	45.55	0	7,927	0.00%
2018/01/08	5	44.85	1	45.10	44.75	4	7,985	0.05%
2018/01/04	1	45.70	1	45.80	45.60	0	7,947	0.00%
2018/01/03	12	45.57	0	0.00	46.00	12	7,938	0.15%