智易 (3596)-第一金券商分點個股進出

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

智易

(3596)

可現股當沖

股價
158.0
漲跌
▲1.0
漲幅
+0.64%
成交量
2,433張
產業
上市通信網路類股
881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

智易 (3596)籌碼相關－第一金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	66	159.05	0	0.00	157.00	66	2,323	2.84%
2024/05/07	0	0.00	2	162.00	161.00	-2	2,231	-0.09%
2024/05/03	6	174.50	0	0.00	171.00	6	2,137	0.28%
2024/04/30	5	177.00	0	0.00	173.00	5	2,103	0.24%
2024/04/17	0	0.00	3	178.50	178.50	-3	2,135	-0.14%
2024/04/02	0	0.00	30	195.33	195.00	-30	2,141	-1.40%
2024/03/27	1	185.00	1	190.00	190.50	0	2,029	0.00%
2024/03/25	0	0.00	20	192.90	193.50	-20	2,018	-0.99%
2024/03/21	25	198.86	0	0.00	199.00	25	2,010	1.24%
2024/03/20	0	0.00	10	203.00	199.00	-10	1,991	-0.50%
2024/03/19	10	196.00	0	0.00	195.00	10	2,059	0.49%
2024/03/18	7	188.50	7	194.29	187.50	0	2,140	0.00%
2024/03/14	0	0.00	1	190.00	189.50	-1	2,151	-0.05%
2024/03/13	0	0.00	2	186.75	186.50	-2	2,066	-0.10%
2024/03/11	115	172.09	0	0.00	171.00	115	1,997	5.76%	大買/鉅額交易
2024/03/08	1	173.00	0	0.00	171.50	1	1,994	0.05%
2024/03/04	2	179.50	0	0.00	181.00	2	1,959	0.10%
2024/03/01	1	185.00	0	0.00	178.50	1	1,956	0.05%
2024/02/27	0	0.00	100	180.58	180.00	-100	1,925	-5.19%
2024/02/20	30	171.47	0	0.00	171.50	30	1,715	1.75%
2024/02/15	0	0.00	0.1	172.50	172.50	-0.1	1,759	0.00%
2024/01/25	0	0.00	2	174.00	175.00	-2	1,974	-0.10%
2024/01/17	50	174.06	0	0.00	173.50	50	2,004	2.49%
2024/01/02	0	0.00	4	167.75	170.50	-4	2,150	-0.19%
2023/12/29	0	0.00	2	170.25	170.50	-2	2,205	-0.09%
2023/12/27	0	0.00	10	170.65	171.00	-10	2,246	-0.45%
2023/12/25	0	0.00	8	170.00	169.50	-8	2,263	-0.35%
2023/12/15	0	0.00	0	184.50	181.50	0	2,540	0.00%
2023/12/14	3	189.50	0	0.00	189.50	3	2,566	0.12%
2023/12/13	21.1	185.98	3	188.50	188.50	18.1	2,431	0.74%
2023/12/12	51	171.67	0	0.00	171.50	51	2,365	2.16%
2023/12/11	0	0.00	125	167.74	168.50	-125	2,391	-5.23%	大賣/鉅額交易
2023/12/06	50	164.37	0	0.00	163.50	50	2,547	1.96%
2023/11/13	0	0.00	1	165.00	165.50	-1	3,490	-0.03%
2023/11/02	0	0.00	4	159.25	159.00	-4	3,817	-0.10%
2023/10/12	0	0.00	2	164.50	165.00	-2	4,916	-0.04%
2023/10/05	2	171.00	0	0.00	163.00	2	4,985	0.04%
2023/09/28	0	0.00	35	160.50	161.50	-35	5,172	-0.68%
2023/09/27	0	0.00	0.2	160.50	160.50	-0.2	5,183	0.00%
2023/09/21	2	165.00	0	168.50	165.50	2	5,142	0.04%
2023/09/20	1	175.50	4	178.63	175.50	-3	5,205	-0.06%
2023/09/19	19	180.39	4	182.00	180.00	15	5,170	0.29%
2023/09/18	0	0.00	1	176.50	176.00	-1	5,120	-0.02%
2023/09/14	13	176.88	0	0.00	176.50	13	5,055	0.26%
2023/09/12	0	166.50	0	0.00	168.00	0	5,025	0.00%
2023/09/11	6	169.50	6	168.00	167.50	0	4,980	0.00%
2023/09/06	3	154.67	10	157.10	158.00	-7	4,748	-0.15%
2023/09/05	0	0.00	0.1	150.00	151.00	-0.1	4,651	0.00%
2023/08/30	0	0.00	1	146.50	147.00	-1	4,661	-0.02%
2023/08/29	1	147.50	0	0.00	148.00	1	4,655	0.02%
2023/08/24	3	146.00	1	143.50	145.00	2	4,584	0.04%
2023/08/11	0	0.00	1	134.50	135.00	-1	4,237	-0.02%
2023/08/10	266	137.68	1	137.00	137.00	265	4,205	6.30%	大買/鉅額交易
2023/08/09	2	142.00	2	139.00	138.00	0	4,138	0.00%
2023/08/08	4	137.25	1	138.50	138.00	3	4,068	0.07%
2023/08/02	0	0.00	1	132.00	132.00	-1	3,936	-0.03%
2023/08/01	1	130.50	1	133.09	130.50	0	3,828	0.00%
2023/07/31	3	143.51	7	144.50	145.00	-4	3,727	-0.11%
2023/07/28	2	131.50	2	128.50	132.00	0	3,429	0.00%
2023/07/26	1	128.50	0	0.00	128.00	1	3,315	0.03%
2023/07/25	0	0.00	1	128.50	128.50	-1	3,276	-0.03%
2023/07/24	1	133.50	0	0.00	134.50	1	3,178	0.03%
2023/07/21	0	0.00	30	125.50	127.50	-30	3,064	-0.98%
2023/07/20	0	0.00	100	125.70	126.00	-100	3,056	-3.27%
2023/07/18	0	0.00	1	128.00	130.00	-1	3,011	-0.03%
2023/07/13	0.2	128.00	0	0.00	126.00	0.2	2,876	0.01%
2023/07/12	1	135.00	0	0.00	132.00	1	2,806	0.04%
2023/07/11	1	133.00	4	133.50	135.00	-3	2,748	-0.11%
2023/07/10	33	132.98	4	132.88	132.00	29	2,668	1.09%
2023/07/07	1	128.00	2	130.50	127.50	-1	2,560	-0.04%
2023/07/06	2	129.75	3	128.83	130.00	-1	2,475	-0.04%
2023/07/05	0.1	127.00	1	127.50	127.50	-0.9	2,426	-0.04%
2023/07/04	1	127.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	0	0.00	1	126.00	127.00	-1	2,356	-0.04%
2023/06/30	1	123.00	0	0.00	123.00	1	2,288	0.04%
2023/06/29	0	0.00	2	120.75	122.00	-2	2,295	-0.09%
2023/06/28	6	125.42	2	124.75	122.50	4	2,209	0.18%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/21	1	118.50	0	0.00	118.00	1	1,985	0.05%
2023/06/19	0	0.00	1	118.50	119.00	-1	1,963	-0.05%
2023/06/16	1	118.00	50	116.60	117.50	-49	1,934	-2.53%
2023/06/14	0	0.00	2	117.50	117.50	-2	1,854	-0.11%
2023/06/13	0	0.00	3	118.50	118.00	-3	1,864	-0.16%
2023/06/12	1	117.50	0	0.00	118.00	1	1,857	0.05%
2023/06/09	2	117.75	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	118.50	178	118.10	118.00	-177	1,837	-9.63%	大賣/鉅額交易
2023/06/07	3	115.33	3	115.17	115.50	0	1,777	0.00%
2023/06/06	0	0.00	2	114.75	114.00	-2	1,776	-0.11%
2023/06/05	4	116.50	0	0.00	115.50	4	1,773	0.23%
2023/06/01	0	0.00	1	115.50	116.00	-1	1,757	-0.06%
2023/05/31	1	116.00	0	0.00	116.00	1	1,753	0.06%
2023/05/30	0	0.00	1	115.00	115.00	-1	1,732	-0.06%
2023/05/26	0	0.00	5	115.30	114.50	-5	1,711	-0.29%
2023/05/24	1	114.50	100	113.37	113.50	-99	1,665	-5.94%
2023/05/23	1	111.00	50	111.40	111.50	-49	1,622	-3.02%
2023/05/22	1	112.50	0	0.00	113.00	1	1,583	0.06%
2023/05/19	1	113.00	1	112.50	112.50	0	1,558	0.00%
2023/05/18	1	113.50	0	0.00	113.00	1	1,551	0.06%
2023/05/17	2	112.75	2	112.50	112.50	0	1,504	0.00%
2023/05/16	0	0.00	50	112.60	112.50	-50	1,492	-3.35%
2023/05/15	2	110.75	3	110.50	110.50	-1	1,457	-0.07%
2023/05/12	1	112.00	0.1	112.00	112.50	0.9	1,445	0.06%
2023/05/11	1	110.00	120	110.17	110.50	-119	1,411	-8.43%	大賣/鉅額交易
2023/05/10	1	114.00	2	113.75	113.50	-1	1,359	-0.07%
2023/05/09	1	112.00	1	111.50	112.50	0	1,330	0.00%
2023/05/08	4.1	110.85	6	110.42	111.00	-1.9	1,262	-0.15%
2023/05/05	7	108.50	2	107.51	108.00	5	1,210	0.41%
2023/04/28	1	100.50	0	0.00	100.50	1	1,203	0.08%
2023/04/27	10	98.60	0	0.00	98.80	10	1,192	0.84%
2023/04/26	1	99.10	0	0.00	99.50	1	1,177	0.08%
2023/04/20	1	105.50	0	0.00	104.00	1	1,133	0.09%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	0	0.00	200	104.89	104.50	-200	1,112	-17.98%	大賣/鉅額交易
2023/04/10	20	107.00	5	105.50	105.50	15	1,096	1.37%
2023/03/30	0	0.00	140	106.76	107.00	-140	1,059	-13.22%	大賣/鉅額交易
2023/03/27	0	0.00	1	105.00	105.50	-1	1,023	-0.10%
2023/03/22	2	105.25	0	0.00	105.00	2	1,028	0.19%
2023/03/21	0	0.00	1	103.50	104.00	-1	1,019	-0.10%
2023/03/20	1	104.50	1	104.00	104.00	0	1,013	0.00%
2023/03/15	51	106.17	0	0.00	106.00	51	1,030	4.95%
2023/03/10	0	0.00	0.1	108.00	107.00	-0.1	1,012	0.00%
2023/03/09	0	0.00	1	109.00	109.50	-1	1,027	-0.10%
2023/03/07	1	111.00	0	0.00	111.00	1	1,029	0.10%
2023/03/01	0	0.00	1	105.50	107.50	-1	1,045	-0.10%
2023/02/24	1	106.50	0	0.00	106.50	1	1,047	0.10%
2023/02/23	50	106.33	0	0.00	106.50	50	1,056	4.73%
2023/02/22	0	0.00	1	106.00	106.50	-1	1,079	-0.09%
2023/02/21	31	105.00	0	0.00	104.50	31	1,092	2.84%
2023/02/20	30	105.00	2	104.75	104.50	28	1,116	2.51%
2023/02/17	2	106.25	0	0.00	105.50	2	1,132	0.18%
2023/02/16	50	106.81	0	0.00	107.00	50	1,164	4.29%
2023/02/15	30	104.97	1	104.50	105.00	29	1,215	2.39%
2023/02/10	1	103.50	0	0.00	103.50	1	1,367	0.07%
2023/02/07	0	0.00	1	104.00	104.50	-1	1,355	-0.07%
2023/02/03	1	104.00	1	103.50	103.50	0	1,371	0.00%
2023/02/02	1	103.50	1	104.50	105.50	0	1,389	0.00%
2023/02/01	1	101.50	0	0.00	101.00	1	1,389	0.07%
2023/01/31	1	100.00	1	100.50	101.00	0	1,427	0.00%
2023/01/30	1	101.00	1	101.00	100.50	0	1,507	0.00%
2022/12/29	0	0.00	81	94.75	95.40	-81	1,768	-4.58%
2022/12/20	2	99.00	0	0.00	97.90	2	2,126	0.09%
2022/12/15	0	0.00	1	104.00	105.00	-1	2,225	-0.04%
2022/12/14	1	103.00	0	0.00	104.00	1	2,229	0.04%
2022/12/07	100	104.94	0	0.00	105.50	100	2,350	4.25%
2022/12/02	50	106.14	1	106.00	105.50	49	2,468	1.98%
2022/12/01	1	104.00	0	0.00	105.50	1	2,555	0.04%
2022/11/30	0	0.00	1	103.50	104.00	-1	2,646	-0.04%
2022/11/25	150	101.38	1	101.00	100.00	149	2,696	5.52%	大買/鉅額交易
2022/11/24	2	101.00	2	100.50	101.00	0	2,741	0.00%
2022/11/23	1	98.60	10	98.58	98.60	-9	2,780	-0.32%
2022/11/22	0	0.00	5	97.50	97.90	-5	2,866	-0.17%
2022/11/21	1	97.50	1	98.60	97.50	0	2,900	0.00%
2022/11/17	1	99.90	1	98.60	98.60	0	2,946	0.00%
2022/11/16	1	99.20	1	98.80	98.80	0	2,950	0.00%
2022/11/11	5	98.90	15	99.37	97.10	-10	3,045	-0.33%
2022/11/10	0	0.00	2	95.20	96.80	-2	3,017	-0.07%
2022/11/09	22	95.67	0	0.00	96.30	22	2,995	0.73%
2022/11/08	0.1	92.30	0	0.00	91.80	0.1	3,048	0.00%
2022/11/07	0	0.00	1	92.60	92.50	-1	3,435	-0.03%
2022/11/02	5	89.60	0	0.00	91.00	5	3,719	0.13%
2022/11/01	1	89.80	0	0.00	90.00	1	3,874	0.03%
2022/10/28	1	86.80	0	0.00	86.90	1	4,055	0.02%
2022/10/26	4	86.03	81	86.16	87.80	-77	4,050	-1.90%
2022/10/21	2	91.50	0	0.00	90.90	2	4,099	0.05%
2022/10/20	1	93.20	0	0.00	94.40	1	4,113	0.02%
2022/10/19	251	98.00	0	0.00	96.30	251	4,102	6.12%	大買/鉅額交易
2022/10/18	0	0.00	1	99.00	98.00	-1	4,095	-0.02%
2022/10/17	1	93.10	0	0.00	97.20	1	4,103	0.02%
2022/10/13	3	95.53	1	97.90	95.10	2	4,124	0.05%
2022/10/11	5	97.64	7	98.44	97.60	-2	4,147	-0.05%
2022/10/04	1	99.20	1	99.30	99.30	0	4,251	0.00%
2022/10/03	1	95.70	0	0.00	95.50	1	4,280	0.02%
2022/09/30	0	0.00	7	93.54	95.30	-7	4,411	-0.16%
2022/09/28	3	98.67	1	95.80	95.80	2	4,476	0.04%
2022/09/27	10	99.10	10	99.10	102.00	0	4,455	0.00%
2022/09/23	1	110.00	0	0.00	108.50	1	4,432	0.02%
2022/09/21	3	111.00	1	111.50	111.00	2	4,451	0.04%
2022/09/19	3	113.00	0	0.00	112.00	3	4,532	0.07%
2022/09/16	0	0.00	2	113.50	114.50	-2	4,570	-0.04%
2022/09/14	0	0.00	1	115.00	114.50	-1	4,944	-0.02%
2022/09/12	2	115.50	2	115.50	115.00	0	5,139	0.00%
2022/09/08	0	0.00	1	114.50	114.00	-1	5,163	-0.02%
2022/09/06	2	109.00	102	106.51	108.00	-100	5,166	-1.94%	大賣/
2022/08/30	0	0.00	1	110.50	112.00	-1	5,094	-0.02%
2022/08/29	0	0.00	37	108.97	110.50	-37	5,070	-0.73%
2022/08/24	0	0.00	103	112.02	112.50	-103	5,004	-2.06%	大賣/鉅額交易
2022/08/23	1	113.00	0	0.00	113.00	1	4,964	0.02%
2022/08/19	200	115.64	0	0.00	115.50	200	4,932	4.05%	大買/鉅額交易
2022/08/17	132	116.87	10	115.00	116.50	122	4,912	2.48%	大買/鉅額交易
2022/08/16	11	115.05	14	115.07	115.00	-3	4,899	-0.06%
2022/08/15	5	115.20	227	114.37	115.00	-222	4,836	-4.59%	大賣/鉅額交易
2022/08/12	5	112.90	231	112.90	115.00	-226	4,768	-4.74%	大賣/鉅額交易
2022/08/11	1	121.00	0	0.00	121.00	1	4,463	0.02%
2022/08/10	0	0.00	1	133.00	134.00	-1	4,457	-0.02%
2022/08/09	40	133.19	1	132.01	131.00	39	4,459	0.87%
2022/08/08	14	129.54	20.1	129.68	130.50	-6.1	4,410	-0.14%
2022/08/05	14	124.61	3	125.83	125.00	11	4,296	0.26%
2022/08/04	0.1	123.13	2	125.50	127.50	-1.9	4,228	-0.05%
2022/08/03	1	125.00	0	0.00	124.00	1	4,157	0.02%
2022/07/29	82	124.74	0	0.00	124.00	82	4,384	1.87%
2022/07/27	1	117.50	1	118.50	120.00	0	4,399	0.00%
2022/07/25	1	117.50	1	117.50	118.00	0	4,537	0.00%
2022/07/19	1	118.00	1	117.00	117.00	0	5,204	0.00%
2022/07/18	0	0.00	1	118.00	119.00	-1	5,412	-0.02%
2022/07/15	0	0.00	50	117.08	118.00	-50	5,619	-0.89%
2022/07/14	0	0.00	2	118.50	119.50	-2	5,732	-0.03%
2022/07/13	1	116.50	0	0.00	115.50	1	5,721	0.02%
2022/07/11	0	0.00	4	114.63	116.00	-4	5,705	-0.07%
2022/07/08	192	114.95	0	0.00	115.00	192	5,684	3.38%	大買/鉅額交易
2022/07/07	1	102.00	1	105.00	107.50	0	5,577	0.00%
2022/07/06	0	0.00	5	102.50	102.00	-5	5,612	-0.09%
2022/07/04	1	98.80	0	0.00	97.10	1	5,807	0.02%
2022/06/30	4	118.50	4	119.25	120.00	0	5,729	0.00%
2022/06/29	2	119.00	0	0.00	119.00	2	5,699	0.04%
2022/06/28	8	121.00	8	123.50	121.00	0	5,691	0.00%
2022/06/27	215	125.45	8	123.50	124.50	207	5,694	3.63%	大買/鉅額交易
2022/06/24	8	122.00	8	123.00	122.00	0	5,674	0.00%
2022/06/23	20	130.50	20	130.50	122.00	0	5,649	0.00%
2022/06/22	0	0.00	135	130.53	129.50	-135	5,472	-2.47%	大賣/鉅額交易
2022/06/21	50	128.50	3	131.33	132.00	47	5,281	0.89%
2022/06/17	25	126.00	0	0.00	125.00	25	5,046	0.50%
2022/06/16	1	127.00	2	129.00	122.50	-1	4,969	-0.02%
2022/06/09	4	124.00	5	122.40	124.00	-1	4,885	-0.02%
2022/06/08	0	0.00	26	126.50	123.00	-26	4,873	-0.53%
2022/06/07	2	125.25	10	125.50	125.50	-8	4,752	-0.17%
2022/06/06	0	0.00	5	123.50	126.00	-5	4,731	-0.11%
2022/06/02	30	121.58	0	0.00	122.50	30	4,715	0.64%
2022/06/01	10	124.00	0	0.00	121.50	10	4,720	0.21%
2022/05/24	5	121.00	25	118.50	118.00	-20	4,857	-0.41%
2022/05/23	12	121.17	1	120.50	121.00	11	4,831	0.23%
2022/05/20	15	122.00	0	0.00	121.50	15	4,866	0.31%
2022/05/19	3	125.00	1	122.50	122.50	2	4,848	0.04%
2022/05/18	0	0.00	2	124.00	122.50	-2	4,756	-0.04%
2022/05/17	0	0.00	14	118.50	119.50	-14	4,712	-0.30%
2022/05/16	1	117.00	3	115.33	117.00	-2	4,713	-0.04%
2022/05/13	1	113.50	0	0.00	112.50	1	4,632	0.02%
2022/05/12	2	111.50	0	0.00	109.50	2	4,617	0.04%
2022/05/10	0	0.00	21	108.83	110.50	-21	4,731	-0.44%
2022/05/09	2	109.75	0	0.00	109.00	2	4,697	0.04%
2022/05/06	28	109.27	2	111.25	109.50	26	4,667	0.56%
2022/05/04	3	124.50	6	125.33	124.50	-3	4,486	-0.07%
2022/05/03	2	127.00	3.1	126.65	127.00	-1.1	4,466	-0.02%
2022/04/29	10	128.85	8	130.50	128.00	2	4,434	0.05%
2022/04/28	5	128.80	4	130.50	127.50	1	4,346	0.02%
2022/04/27	2.1	131.55	21.1	131.11	132.50	-19	4,197	-0.45%
2022/04/26	40.1	131.55	0	0.00	132.50	40.1	4,002	1.00%
2022/04/25	23	126.72	25	125.88	126.50	-2	3,804	-0.05%
2022/04/22	10	126.00	18	128.08	130.00	-8	3,729	-0.21%
2022/04/21	301	126.46	1	128.00	125.50	300	3,542	8.47%	大買/鉅額交易
2022/04/20	36	126.01	7	123.29	125.00	29	3,337	0.87%
2022/04/15	0	121.00	11	115.50	116.50	-11	3,270	-0.34%
2022/04/14	1	123.00	75	121.79	122.00	-74	3,349	-2.21%
2022/04/13	1	119.00	1	120.00	119.50	0	3,394	0.00%
2022/04/12	3	124.67	1	118.50	120.00	2	3,687	0.05%
2022/04/11	13	125.58	3	127.50	124.50	10	3,751	0.27%
2022/04/08	1	125.00	3	123.67	125.00	-2	3,786	-0.05%
2022/04/07	1	122.00	0	0.00	119.50	1	3,646	0.03%
2022/04/06	4	122.00	0	0.00	122.00	4	3,741	0.11%
2022/03/31	0	0.00	1	122.00	121.50	-1	3,898	-0.03%
2022/03/30	0	0.00	5	121.50	121.50	-5	3,936	-0.13%
2022/03/28	1	117.50	0	0.00	118.00	1	4,094	0.02%
2022/03/25	3	120.00	3	118.83	121.00	0	4,238	0.00%
2022/03/24	0	0.00	3	116.00	117.50	-3	4,352	-0.07%
2022/03/23	0	0.00	3	116.00	115.00	-3	4,909	-0.06%
2022/03/17	0	0.00	1	114.50	115.50	-1	6,187	-0.02%
2022/03/16	0	0.00	1	112.50	113.50	-1	6,250	-0.02%
2022/03/15	2	112.25	22	112.77	112.50	-20	6,351	-0.31%
2022/03/14	0	0.00	1	115.00	113.50	-1	6,351	-0.02%
2022/03/11	2	111.75	2	112.00	111.00	0	6,344	0.00%
2022/03/09	0	0.00	45	107.70	108.00	-45	6,332	-0.71%
2022/03/08	0	0.00	143	107.29	107.00	-143	6,336	-2.26%	大賣/鉅額交易
2022/03/07	100	111.77	0	0.00	111.50	100	6,340	1.58%
2022/02/25	3	112.33	25	118.50	114.50	-22	6,478	-0.34%
2022/02/24	1	117.50	60	117.00	117.50	-59	6,423	-0.92%
2022/02/22	22	123.55	67	121.23	124.00	-45	6,498	-0.69%
2022/02/17	0	0.00	0.1	126.50	125.00	-0.1	6,807	0.00%
2022/02/16	0	0.00	83	126.72	127.50	-83	6,910	-1.20%
2022/02/14	1	122.00	0	0.00	123.00	1	7,221	0.01%
2022/02/11	0	0.00	30	125.00	125.00	-30	7,325	-0.41%
2022/02/10	4	130.75	4	127.25	127.50	0	7,491	0.00%
2022/02/09	0	0.00	4	126.50	128.00	-4	7,569	-0.05%
2022/02/08	160	126.53	5	127.50	126.00	155	7,925	1.96%	大買/鉅額交易
2022/02/07	47	124.97	3	126.00	126.00	44	8,397	0.52%
2022/01/24	58	121.00	0	0.00	121.50	58	8,641	0.67%
2022/01/21	1	120.00	3	119.67	119.50	-2	8,673	-0.02%
2022/01/19	0	0.00	2	122.75	124.00	-2	8,896	-0.02%
2022/01/18	2	125.50	1	124.50	124.00	1	8,953	0.01%
2022/01/17	0	0.00	1	125.50	125.50	-1	8,942	-0.01%
2022/01/14	2	121.50	0	0.00	121.00	2	8,972	0.02%
2022/01/13	1	121.00	20	121.53	122.00	-19	8,963	-0.21%
2022/01/12	20	122.30	2	121.00	122.50	18	8,943	0.20%
2022/01/11	2	119.00	2	119.00	119.00	0	8,892	0.00%
2022/01/07	1	125.00	0	0.00	125.00	1	8,776	0.01%
2022/01/06	0	0.00	1	127.50	128.00	-1	8,643	-0.01%
2022/01/05	6	136.33	1.2	136.14	129.00	4.9	8,573	0.06%
2022/01/04	4.2	133.17	11	134.00	134.50	-6.9	8,252	-0.08%
2022/01/03	0	0.00	4	130.63	129.50	-4	8,098	-0.05%
2021/12/30	0	0.00	3	128.00	127.50	-3	8,007	-0.04%
2021/12/29	178	128.76	219	129.00	129.00	-41	7,937	-0.52%	大買/大賣/
2021/12/28	9	126.39	0	0.00	125.00	9	7,806	0.12%
2021/12/27	205	128.00	0	0.00	126.50	205	7,771	2.64%	大買/鉅額交易
2021/12/24	0	0.00	85	124.61	124.50	-85	7,636	-1.11%
2021/12/23	3	127.50	12	125.46	124.50	-9	7,592	-0.12%
2021/12/22	3	125.17	8	125.19	127.00	-5	7,472	-0.07%
2021/12/21	6	123.67	16	122.75	126.00	-10	7,421	-0.13%
2021/12/20	12	127.17	7	126.93	125.50	5	7,263	0.07%
2021/12/17	46	128.12	20	130.28	125.50	26	7,073	0.37%
2021/12/16	7	126.79	17	128.03	127.00	-10	6,482	-0.15%
2021/12/15	187	122.90	13	123.15	125.50	174	5,787	3.01%	大買/鉅額交易
2021/12/14	0	0.00	10	115.00	114.50	-10	5,256	-0.19%
2021/12/10	147	115.19	32	114.55	114.50	115	5,145	2.24%	大買/鉅額交易
2021/12/09	270	112.97	0	0.00	113.00	270	5,052	5.34%	大買/鉅額交易
2021/12/06	1	107.00	0	0.00	107.00	1	4,870	0.02%
2021/12/03	1	109.50	3	107.50	107.50	-2	4,882	-0.04%
2021/12/01	0	0.00	2	109.50	110.50	-2	4,848	-0.04%
2021/11/30	1	107.00	1	108.50	110.00	0	4,811	0.00%
2021/11/29	2	105.75	0	0.00	105.50	2	4,767	0.04%
2021/11/24	1	108.00	2	108.00	108.50	-1	4,651	-0.02%
2021/11/23	0	0.00	22	110.18	110.00	-22	4,574	-0.48%
2021/11/22	1	115.00	0	0.00	115.00	1	4,487	0.02%
2021/11/19	24	113.46	5	114.10	116.50	19	4,438	0.43%
2021/11/18	3	115.00	0	0.00	112.50	3	4,328	0.07%
2021/11/16	7	114.29	0	0.00	114.00	7	4,092	0.17%
2021/11/15	0	0.00	2	116.50	119.00	-2	3,956	-0.05%
2021/11/12	0	0.00	11	114.27	114.50	-11	3,828	-0.29%
2021/11/11	12	118.08	7	117.79	113.00	5	3,736	0.13%
2021/11/10	5	113.50	6	114.42	115.50	-1	3,475	-0.03%
2021/11/09	6	117.50	10	114.75	114.50	-4	3,354	-0.12%
2021/11/08	3	113.00	3	115.17	115.50	0	3,161	0.00%
2021/11/05	276	113.76	19	113.95	113.50	257	2,987	8.60%	大買/鉅額交易
2021/11/04	75	115.08	25	114.22	115.50	50	2,624	1.91%
2021/11/03	1	105.50	5	106.00	105.00	-4	2,135	-0.19%
2021/11/02	1	104.00	14	104.54	102.50	-13	2,084	-0.62%
2021/11/01	3	109.33	2	109.25	108.50	1	1,986	0.05%
2021/10/29	6	104.42	1	106.50	105.00	5	1,819	0.27%
2021/10/28	0	0.00	5	105.50	105.00	-5	1,766	-0.28%
2021/10/27	4	104.25	2	105.25	105.50	2	1,690	0.12%
2021/10/26	6	100.58	1	99.60	101.50	5	1,533	0.33%
2021/10/22	6	98.10	0	0.00	99.00	6	1,525	0.39%
2021/10/20	2	95.10	0	0.00	94.70	2	1,656	0.12%
2021/10/19	0	0.00	1	91.90	92.60	-1	1,661	-0.06%
2021/10/18	0	0.00	1	90.90	90.90	-1	1,700	-0.06%
2021/10/15	1	91.80	0	0.00	91.60	1	1,800	0.06%
2021/10/14	1	91.00	0.1	91.00	91.30	0.9	1,850	0.05%
2021/10/12	7	94.21	6	94.18	93.00	1	1,983	0.05%
2021/10/08	4	94.80	4	94.90	95.60	0	2,042	0.00%
2021/10/06	0	0.00	25	90.95	90.80	-25	2,127	-1.18%
2021/09/28	1	93.60	0	0.00	94.20	1	2,167	0.05%
2021/09/15	0	0.00	1	89.50	89.70	-1	2,410	-0.04%
2021/09/08	1	87.80	0	0.00	88.20	1	2,462	0.04%
2021/09/01	1	92.60	0	0.00	92.30	1	2,493	0.04%
2021/08/31	10	92.30	0	0.00	92.50	10	2,499	0.40%
2021/08/17	0	0.00	1	89.20	89.20	-1	2,673	-0.04%
2021/08/13	3	89.43	0	0.00	89.30	3	2,667	0.11%
2021/08/11	4	89.68	0	0.00	88.80	4	2,667	0.15%
2021/08/10	8	90.50	1.3	90.76	91.00	6.8	2,637	0.26%
2021/08/09	2	92.80	0	0.00	92.10	2	2,655	0.08%
2021/08/06	3	93.50	0	0.00	93.50	3	2,687	0.11%
2021/08/05	10	94.80	0	0.00	94.80	10	2,701	0.37%
2021/08/04	4	96.25	0	0.00	95.70	4	2,769	0.14%
2021/08/03	1	96.70	1	96.40	96.40	0	2,821	0.00%
2021/07/30	2	97.00	1	97.60	97.30	1	2,907	0.03%
2021/07/29	1	97.40	141	95.66	97.50	-140	2,918	-4.80%	大賣/鉅額交易
2021/07/28	1.1	96.37	1	97.60	98.00	0.1	2,871	0.00%
2021/07/27	0.2	99.90	50	100.00	99.50	-49.9	2,883	-1.73%
2021/07/26	1	101.50	0	0.00	102.00	1	2,844	0.04%
2021/07/23	0	0.00	1	108.00	109.00	-1	2,707	-0.04%
2021/07/21	0	0.00	1	108.00	109.00	-1	2,674	-0.04%
2021/07/19	0	0.00	0.1	108.50	107.50	-0.1	2,554	0.00%
2021/07/16	0.1	111.50	1	110.00	109.50	-0.9	2,561	-0.04%
2021/07/15	1	108.50	0	0.00	108.50	1	2,465	0.04%
2021/07/14	0	0.00	26	105.19	108.50	-26	2,419	-1.07%
2021/07/13	0	0.00	10	104.50	102.50	-10	2,322	-0.43%
2021/07/01	4	104.75	1	105.00	103.50	3	2,939	0.10%
2021/06/30	1	106.00	10	109.00	106.50	-9	3,000	-0.30%
2021/06/29	0	0.00	1	104.50	106.50	-1	3,010	-0.03%
2021/06/02	1	99.10	0	0.00	97.50	1	4,270	0.02%
2021/06/01	1	97.00	1	96.40	96.40	0	4,229	0.00%
2021/05/31	0	0.00	1	95.80	96.90	-1	4,227	-0.02%
2021/05/28	1	94.40	0	0.00	94.80	1	4,208	0.02%
2021/05/27	0	0.00	1	94.40	94.70	-1	4,203	-0.02%
2021/05/26	1	92.70	2	92.70	92.50	-1	4,198	-0.02%
2021/05/25	6	93.88	1	93.20	93.10	5	4,209	0.12%
2021/05/14	321	91.62	0	0.00	89.60	321	4,277	7.51%	大買/鉅額交易
2021/05/12	1	87.60	1	93.10	90.60	0	4,174	0.00%
2021/05/11	2	95.55	0	0.00	94.30	2	4,094	0.05%
2021/04/29	1	113.50	1	114.00	113.00	0	3,910	0.00%
2021/04/23	0	0.00	1	113.00	113.00	-1	3,919	-0.03%
2021/04/22	1	113.00	0	0.00	112.00	1	3,932	0.03%
2021/04/19	0	0.00	1	112.50	113.50	-1	3,934	-0.03%
2021/04/15	1	114.50	0	0.00	114.50	1	3,944	0.03%
2021/04/14	4	124.00	0	0.00	122.00	4	3,888	0.10%
2021/04/09	1	123.00	2	125.50	125.50	-1	3,656	-0.03%
2021/04/08	9	123.00	15	122.23	124.00	-6	3,585	-0.17%
2021/04/06	1	119.50	0	0.00	117.50	1	3,437	0.03%
2021/04/01	6	116.67	7	117.64	118.00	-1	3,367	-0.03%
2021/03/31	1	113.50	8	116.25	116.00	-7	3,273	-0.21%
2021/03/30	3	110.50	6	109.67	110.50	-3	3,096	-0.10%
2021/03/29	7	109.43	10	109.60	109.50	-3	3,071	-0.10%
2021/03/26	0	0.00	8	108.94	110.00	-8	3,074	-0.26%
2021/03/25	32	111.86	95	110.56	109.00	-63	3,047	-2.07%
2021/03/24	56	110.50	1	109.00	111.00	55	2,985	1.84%
2021/03/23	3.1	109.62	2	110.00	110.00	1.1	2,924	0.04%
2021/03/22	0	0.00	1.1	109.53	112.00	-1.1	2,863	-0.04%
2021/03/19	82	107.10	23	106.85	108.50	59	2,788	2.12%
2021/03/18	4	108.63	2	108.50	110.00	2	2,581	0.08%
2021/03/17	0.1	99.90	3	100.00	100.00	-3	2,228	-0.13%
2021/03/15	0.1	99.30	0	0.00	99.20	0.1	2,172	0.00%
2021/03/12	5	97.70	1	96.70	98.80	4	2,189	0.18%
2021/03/10	5	96.50	0	0.00	96.50	5	2,131	0.23%
2021/03/09	1	93.80	0	0.00	93.50	1	2,107	0.05%
2021/03/05	2	94.00	25	93.84	94.00	-23	2,137	-1.08%
2021/03/02	0	0.00	3	94.40	94.40	-3	2,198	-0.14%
2021/02/22	0	0.00	1	97.10	96.80	-1	2,317	-0.04%
2021/02/18	4	95.78	2	96.15	96.30	2	2,295	0.09%
2021/02/17	0	0.00	1	97.20	94.50	-1	2,357	-0.04%
2021/02/05	0	0.00	1	95.30	95.30	-1	2,399	-0.04%
2021/01/28	2	95.30	1	94.90	94.30	1	2,802	0.04%
2021/01/26	1	92.50	0	0.00	92.50	1	2,789	0.04%
2021/01/25	0	0.00	20	92.74	93.20	-20	2,920	-0.68%
2021/01/19	0	0.00	36	93.16	93.20	-36	3,216	-1.12%
2021/01/08	20	97.87	1	97.60	98.10	19	4,186	0.45%
2021/01/06	1	96.60	2	95.60	95.90	-1	4,234	-0.02%
2021/01/05	7	96.03	6	97.48	98.00	1	4,298	0.02%
2020/12/23	0	0.00	9	92.99	93.30	-9	4,287	-0.21%
2020/12/22	2	93.30	1	92.80	92.70	1	4,315	0.02%
2020/12/21	1	95.60	1	95.00	95.20	0	4,307	0.00%
2020/12/09	0	0.00	100	98.53	98.70	-100	4,304	-2.32%
2020/12/04	1	97.40	1	97.30	97.50	0	4,352	0.00%
2020/12/03	0	0.00	1	97.70	97.40	-1	4,372	-0.02%
2020/12/02	1	96.20	1	96.70	97.40	0	4,445	0.00%
2020/11/30	1	98.00	0	0.00	96.80	1	4,590	0.02%
2020/11/24	1	97.80	0	0.00	97.60	1	5,005	0.02%
2020/11/19	1	99.60	0	0.00	99.80	1	5,451	0.02%
2020/11/18	0	0.00	6	100.50	100.50	-6	5,639	-0.11%
2020/11/17	0	0.00	34	100.05	100.50	-34	5,699	-0.60%
2020/11/16	0	0.00	7	101.07	101.50	-7	5,715	-0.12%
2020/11/13	3	100.97	3	100.33	99.90	0	5,643	0.00%
2020/11/12	12	103.75	0	0.00	99.60	12	5,587	0.21%
2020/11/11	1	96.50	1	98.00	96.20	0	5,383	0.00%
2020/11/10	1	99.00	1	96.20	96.20	0	5,374	0.00%
2020/11/09	1	101.50	10	100.50	101.00	-9	5,330	-0.17%
2020/11/05	0	0.00	50	98.79	98.70	-50	5,422	-0.92%
2020/11/04	0	0.00	1	101.00	100.50	-1	5,581	-0.02%
2020/11/03	1	100.00	0	0.00	99.80	1	5,745	0.02%
2020/11/02	0	0.00	1	102.00	100.50	-1	5,766	-0.02%
2020/10/30	1	100.50	8	100.19	99.80	-7	5,673	-0.12%
2020/10/29	0	0.00	50	98.17	99.00	-50	5,601	-0.89%
2020/10/28	3	101.50	3	103.50	101.00	0	5,555	0.00%
2020/10/27	6	101.83	140	101.66	103.50	-134	5,503	-2.44%	大賣/鉅額交易
2020/10/26	1	100.50	0	0.00	99.40	1	5,365	0.02%
2020/10/23	0	0.00	10	99.20	99.00	-10	5,288	-0.19%
2020/10/22	0	0.00	2	99.55	100.00	-2	5,250	-0.04%
2020/10/21	49	97.74	87	99.99	97.30	-38	5,067	-0.75%
2020/10/20	0	0.00	3	98.50	100.50	-3	4,858	-0.06%
2020/10/19	8	98.05	106	97.24	95.30	-98	4,640	-2.11%	大賣/
2020/10/16	60	94.29	0	0.00	94.10	60	4,418	1.36%
2020/10/14	36	93.63	2	93.25	93.70	34	4,316	0.79%
2020/10/13	0	0.00	4	91.88	91.70	-4	4,291	-0.09%
2020/10/07	1	89.50	1	90.10	89.50	0	4,248	0.00%
2020/09/24	1	84.80	0	0.00	84.20	1	4,335	0.02%
2020/09/23	0	0.00	1	87.10	87.00	-1	4,338	-0.02%
2020/09/18	0	0.00	20	88.41	88.80	-20	4,303	-0.46%
2020/09/17	3	88.00	0.5	88.10	88.10	2.5	4,288	0.06%
2020/09/16	1	86.60	1	86.30	86.20	0	4,241	0.00%
2020/09/15	1	87.30	1	86.80	86.70	0	4,229	0.00%
2020/09/14	0	0.00	1	87.10	87.10	-1	4,234	-0.02%
2020/09/11	2	85.30	0	0.00	85.10	2	4,221	0.05%
2020/09/10	2	87.10	2	85.65	85.70	0	4,207	0.00%
2020/09/09	1	87.50	0	0.00	87.30	1	4,141	0.02%
2020/09/08	0	0.00	10	88.40	88.40	-10	4,112	-0.24%
2020/09/07	1	90.60	21	88.91	89.00	-20	4,092	-0.49%
2020/09/04	6	90.93	2	91.40	91.10	4	4,032	0.10%
2020/09/03	1	94.70	1	93.80	92.10	0	3,963	0.00%
2020/09/02	30	93.07	26	93.81	93.10	4	3,892	0.10%
2020/09/01	12	92.73	0	0.00	92.10	12	3,818	0.31%
2020/08/31	30	92.41	15	92.20	92.00	15	3,702	0.41%
2020/08/28	6	90.15	0	0.00	89.70	6	3,472	0.17%
2020/08/27	40	89.83	1	89.00	88.40	39	3,404	1.15%
2020/08/26	0	0.00	5	88.10	88.00	-5	3,318	-0.15%
2020/08/25	28	90.34	0	0.00	87.80	28	3,238	0.86%
2020/08/24	10	88.30	3	87.37	88.90	7	2,897	0.24%
2020/08/19	1	84.10	0	0.00	83.20	1	2,625	0.04%
2020/08/18	0	0.00	3	84.23	83.60	-3	2,624	-0.11%
2020/08/17	6	87.00	32	85.85	85.30	-26	2,618	-0.99%
2020/08/14	27	85.95	1	84.70	86.00	26	2,600	1.00%
2020/08/13	165	85.04	0	0.00	85.20	165	2,580	6.39%	大買/鉅額交易
2020/08/12	0	0.00	1	84.30	84.80	-1	2,547	-0.04%
2020/08/11	18	84.58	18	85.69	84.40	0	2,527	0.00%
2020/08/10	0	0.00	7	85.50	85.40	-7	2,469	-0.28%
2020/08/07	6	82.97	2	82.55	82.60	4	2,349	0.17%
2020/08/06	0	0.00	7	79.66	78.80	-7	2,197	-0.32%
2020/08/05	5	78.92	0	0.00	80.10	5	2,241	0.22%
2020/08/04	0	0.00	0.1	77.10	77.00	-0.1	2,407	-0.01%
2020/07/30	2	76.00	0	0.00	75.90	2	2,441	0.08%
2020/07/28	2	72.60	0	0.00	72.20	2	2,442	0.08%
2020/07/27	0	0.00	100	74.62	74.50	-100	2,445	-4.09%
2020/07/21	0	0.00	100	77.03	77.30	-100	2,552	-3.92%
2020/07/17	2	78.90	0	0.00	77.30	2	2,698	0.07%
2020/07/14	0	0.00	6	84.00	84.00	-6	2,640	-0.23%
2020/07/13	1	83.80	0	0.00	84.60	1	2,652	0.04%
2020/07/09	1	86.40	2	86.00	85.50	-1	2,655	-0.04%
2020/07/06	0	0.00	2	86.40	86.80	-2	2,617	-0.08%
2020/07/01	1	83.70	84	83.73	83.50	-83	2,657	-3.12%
2020/06/29	1	82.30	0	0.00	81.60	1	2,732	0.04%
2020/06/24	40	81.87	10	81.74	82.00	30	2,763	1.09%
2020/06/23	0	0.00	4	82.50	82.10	-4	2,804	-0.14%
2020/06/10	0	0.00	257	82.99	83.00	-257	3,115	-8.25%	大賣/鉅額交易
2020/06/09	0	0.00	3	82.30	82.20	-3	3,172	-0.09%
2020/06/04	1	85.60	0	0.00	86.00	1	3,170	0.03%
2020/05/22	1	84.50	0	0.00	82.70	1	3,143	0.03%
2020/05/19	1	85.60	0	0.00	84.80	1	3,122	0.03%
2020/05/18	0	0.00	1	84.40	84.00	-1	3,112	-0.03%
2020/05/15	0	0.00	1	86.10	84.70	-1	3,107	-0.03%
2020/05/13	0	0.00	2	86.90	87.50	-2	3,012	-0.07%
2020/05/11	1	87.20	0	0.00	89.60	1	3,024	0.03%
2020/05/08	0	0.00	1	81.00	82.70	-1	2,815	-0.04%
2020/05/07	25	80.98	1	80.30	81.00	24	2,764	0.87%
2020/05/05	16	80.13	2	79.80	79.90	14	2,769	0.51%
2020/04/30	1	81.00	0	0.00	80.90	1	2,786	0.04%
2020/04/29	41	81.75	1	82.00	81.20	40	2,804	1.43%
2020/04/27	4	78.98	0	0.00	79.00	4	2,792	0.14%
2020/04/23	4	77.88	0	0.00	79.30	4	2,735	0.15%
2020/04/14	1	73.10	0	0.00	73.10	1	2,589	0.04%
2020/04/13	1	72.50	0	0.00	71.80	1	2,604	0.04%
2020/04/09	1	72.00	1	73.50	71.50	0	2,625	0.00%
2020/04/08	0	0.00	9	73.31	73.60	-9	2,592	-0.35%
2020/04/07	6	72.98	0	0.00	73.50	6	2,571	0.23%
2020/04/06	0	0.00	262	70.28	71.40	-262	2,563	-10.22%	大賣/鉅額交易
2020/03/31	0	0.00	1	68.60	68.30	-1	2,503	-0.04%
2020/03/27	5	68.86	0	0.00	65.90	5	2,439	0.20%
2020/03/25	35	67.19	3	66.83	66.20	32	2,395	1.34%
2020/03/24	2	64.20	102	64.13	64.00	-100	2,351	-4.25%	大賣/
2020/03/20	0	0.00	13	61.90	61.90	-13	2,331	-0.56%
2020/03/18	9	62.21	6	62.13	60.70	3	2,251	0.13%
2020/03/17	1	59.50	0	0.00	58.20	1	2,206	0.05%
2020/03/13	0	0.00	110	63.05	64.40	-110	2,167	-5.07%	大賣/鉅額交易
2020/03/12	2	71.85	23	70.38	69.90	-21	2,131	-0.99%
2020/03/11	0	0.00	5	77.58	76.00	-5	2,078	-0.24%
2020/03/10	2	74.80	0	0.00	77.70	2	2,086	0.10%
2020/03/09	3	78.70	0	0.00	78.00	3	2,099	0.14%
2020/03/05	1	81.90	0	0.00	82.10	1	2,224	0.04%
2020/02/27	1	78.70	0	0.00	78.70	1	2,367	0.04%
2020/02/18	0	0.00	200	83.79	83.70	-200	2,487	-8.04%	大賣/鉅額交易
2020/02/13	1	84.30	0	0.00	84.90	1	2,476	0.04%
2020/02/05	1	77.40	1	77.80	77.50	0	2,473	0.00%
2020/02/04	2	77.50	4	77.88	78.50	-2	2,469	-0.08%
2020/02/03	13	75.41	2	76.60	76.40	11	2,469	0.45%
2020/01/31	1	79.80	0	0.00	79.30	1	2,445	0.04%
2020/01/20	15	88.90	0	0.00	88.80	15	2,455	0.61%
2020/01/17	1	88.80	1	88.90	88.80	0	2,475	0.00%
2020/01/16	1	88.30	0	0.00	88.50	1	2,495	0.04%
2020/01/15	0	0.00	1	88.70	88.30	-1	2,523	-0.04%
2020/01/10	3	86.53	0	0.00	86.70	3	2,747	0.11%
2020/01/09	1	89.00	1	89.10	89.10	0	2,716	0.00%
2020/01/08	0	0.00	2	88.60	88.30	-2	2,730	-0.07%
2020/01/07	1	90.90	0	0.00	89.80	1	2,720	0.04%
2020/01/02	0	0.00	1	94.30	94.00	-1	2,812	-0.04%
2019/12/30	1	93.50	1	94.40	94.40	0	2,850	0.00%
2019/12/26	1	93.40	1	94.20	93.30	0	2,833	0.00%
2019/12/25	0	0.00	1	92.10	92.70	-1	2,812	-0.04%
2019/12/24	1	91.20	0.2	91.00	90.90	0.8	2,856	0.03%
2019/12/23	1	91.60	8	90.70	90.60	-7	2,891	-0.24%
2019/12/12	0	0.00	90	92.75	92.70	-90	2,944	-3.06%
2019/12/09	1	91.70	0	0.00	91.80	1	3,003	0.03%
2019/12/06	4	92.85	7	92.83	92.80	-3	3,129	-0.10%
2019/12/05	0	0.00	1	92.90	93.30	-1	3,151	-0.03%
2019/12/04	0	0.00	6	93.05	92.60	-6	3,171	-0.19%
2019/12/02	43	97.20	7	97.39	95.60	36	3,169	1.14%
2019/11/29	3	95.10	5	95.46	95.60	-2	3,141	-0.06%
2019/11/28	0	0.00	3	95.90	95.60	-3	3,151	-0.10%
2019/11/27	12	95.69	107	96.06	96.00	-95	3,199	-2.97%	大賣/
2019/11/26	4	93.90	4	93.63	94.20	0	3,202	0.00%
2019/11/25	3	92.93	1	93.40	93.40	2	3,429	0.06%
2019/11/22	0	0.00	1	93.30	93.40	-1	3,559	-0.03%
2019/11/21	51	91.10	1	91.20	91.10	50	3,608	1.39%
2019/11/20	1	91.00	0	0.00	91.50	1	3,873	0.03%
2019/11/14	1	90.60	3	90.40	90.20	-2	3,991	-0.05%
2019/11/12	0	0.00	1	90.00	90.20	-1	4,019	-0.02%
2019/11/11	1	90.60	0	0.00	89.90	1	4,123	0.02%
2019/11/08	7	91.10	0	0.00	92.20	7	4,140	0.17%
2019/11/07	2	88.90	0	0.00	88.30	2	4,125	0.05%
2019/11/06	0	0.00	1	90.20	90.00	-1	4,193	-0.02%
2019/11/05	1	92.20	0	0.00	92.20	1	4,275	0.02%
2019/11/04	0	0.00	1	93.00	93.30	-1	4,313	-0.02%
2019/10/31	0	0.00	2	94.90	94.20	-2	4,407	-0.05%
2019/10/28	125	95.76	1	93.80	95.80	124	4,525	2.74%	大買/鉅額交易
2019/10/24	122	95.86	0	0.00	95.30	122	4,651	2.62%	大買/鉅額交易
2019/10/23	245	95.33	4	94.75	95.10	241	4,872	4.95%	大買/鉅額交易
2019/10/22	0	0.00	3	96.00	95.10	-3	4,957	-0.06%
2019/10/21	3	95.17	5	96.50	95.40	-2	5,211	-0.04%
2019/10/18	8	91.35	3	90.77	92.80	5	5,255	0.10%
2019/10/17	1	88.50	0	0.00	89.30	1	5,222	0.02%
2019/10/14	0	0.00	2	89.30	90.10	-2	5,175	-0.04%
2019/10/09	1	88.40	0	0.00	88.00	1	5,178	0.02%
2019/10/08	3	90.73	4	90.60	90.60	-1	5,324	-0.02%
2019/10/07	0	0.00	11	93.23	93.20	-11	5,277	-0.21%
2019/10/01	1	92.30	1	92.70	92.60	0	5,245	0.00%
2019/09/27	2	95.00	1	92.40	91.70	1	5,247	0.02%
2019/09/23	0	0.00	1	96.00	96.00	-1	5,333	-0.02%
2019/09/19	1	95.40	0	0.00	95.00	1	5,330	0.02%
2019/09/12	2	95.30	51	95.08	95.00	-49	5,370	-0.91%
2019/09/11	51	97.57	4	96.10	95.80	47	5,349	0.88%
2019/09/10	4	97.00	21	96.90	96.80	-17	5,316	-0.32%
2019/09/09	0	0.00	2	103.50	102.50	-2	5,167	-0.04%
2019/09/06	50	104.67	3	105.33	104.50	47	5,143	0.91%
2019/09/05	0	0.00	3	107.00	106.00	-3	5,130	-0.06%
2019/09/04	0	0.00	2	106.00	107.00	-2	5,106	-0.04%
2019/09/03	8	108.19	2	105.50	106.00	6	5,154	0.12%
2019/08/29	23	104.98	0	0.00	106.50	23	4,942	0.47%
2019/08/28	4	108.00	0	0.00	103.50	4	4,856	0.08%
2019/08/27	6	107.25	7	107.57	107.00	-1	4,611	-0.02%
2019/08/26	9	104.17	1	104.00	102.00	8	4,512	0.18%
2019/08/23	26	107.42	2	104.00	106.00	24	4,490	0.53%
2019/08/22	50	100.28	1	99.80	99.40	49	4,249	1.15%
2019/08/21	51	97.94	2	97.50	98.60	49	4,219	1.16%
2019/08/20	1	101.50	1	103.00	99.80	0	4,164	0.00%
2019/08/19	1	102.00	0	0.00	102.00	1	4,139	0.02%
2019/08/14	2	104.00	0	0.00	102.00	2	4,175	0.05%
2019/08/13	0	0.00	4	101.75	100.50	-4	4,097	-0.10%
2019/08/12	2	102.25	0	0.00	101.00	2	4,133	0.05%
2019/08/08	2	102.50	0	0.00	103.00	2	4,105	0.05%
2019/08/07	16	101.16	72	101.99	102.00	-56	4,054	-1.38%
2019/08/06	10	95.60	0	0.00	96.50	10	3,981	0.25%
2019/08/05	4	98.45	9	99.08	97.60	-5	3,960	-0.13%
2019/08/02	12	100.95	11	99.67	99.10	1	3,968	0.03%
2019/08/01	2	105.00	3	106.00	106.00	-1	3,981	-0.03%
2019/07/31	34	106.93	5	107.60	108.00	29	3,956	0.73%
2019/07/30	0	0.00	224	103.93	103.50	-224	3,914	-5.72%	大賣/鉅額交易
2019/07/29	0	0.00	1	108.50	106.50	-1	3,874	-0.03%
2019/07/26	0	0.00	5	108.80	109.50	-5	3,833	-0.13%
2019/07/25	20	113.75	22	113.77	110.50	-2	3,724	-0.05%
2019/07/24	4	113.50	306	111.60	112.00	-302	3,544	-8.52%	大賣/鉅額交易
2019/07/23	6	113.00	9	112.89	112.00	-3	3,538	-0.08%
2019/07/22	10	105.05	1	106.50	108.00	9	3,252	0.28%
2019/07/17	0	0.00	1	95.00	94.70	-1	3,075	-0.03%
2019/07/16	15	95.72	0	0.00	95.40	15	3,078	0.49%
2019/07/15	75	95.50	0	0.00	96.20	75	3,079	2.44%
2019/07/12	2	99.00	5	99.50	95.50	-3	3,111	-0.10%
2019/07/11	0	0.00	1	95.30	95.50	-1	3,085	-0.03%
2019/07/05	1	93.90	0	0.00	93.90	1	3,194	0.03%
2019/07/01	80	93.63	2	90.90	94.60	78	3,324	2.35%
2019/06/28	2	89.60	8	88.70	88.90	-6	3,266	-0.18%
2019/06/27	8	88.93	0	0.00	88.20	8	3,281	0.24%
2019/06/26	27	86.93	10	87.20	87.20	17	3,380	0.50%
2019/06/21	150	88.95	0	0.00	87.60	150	3,737	4.01%	大買/鉅額交易
2019/06/20	0	0.00	1	87.90	88.10	-1	3,776	-0.03%
2019/06/14	1	86.90	0	0.00	86.00	1	4,093	0.02%
2019/06/11	7	90.11	6	89.10	90.40	1	4,464	0.02%
2019/06/04	0	0.00	10	88.60	87.60	-10	4,704	-0.21%
2019/06/03	16	86.76	0	0.00	87.20	16	4,721	0.34%
2019/05/29	2	87.05	0	0.00	87.40	2	4,751	0.04%
2019/05/21	2	82.10	1	80.50	81.90	1	4,992	0.02%
2019/05/20	127	79.62	0	0.00	78.80	127	5,045	2.52%	大買/鉅額交易
2019/05/17	1	79.30	0	0.00	78.60	1	5,091	0.02%
2019/05/16	123	83.24	0	0.00	82.20	123	5,171	2.38%	大買/鉅額交易
2019/05/15	1	83.60	0	0.00	83.10	1	5,219	0.02%
2019/05/14	0	0.00	1	84.20	84.30	-1	5,297	-0.02%
2019/05/09	1	85.00	1	80.90	81.80	0	5,720	0.00%
2019/05/08	1	85.80	1	86.80	86.00	0	5,661	0.00%
2019/05/02	1	85.50	1	85.70	85.60	0	5,897	0.00%
2019/04/25	1	93.70	0	0.00	93.20	1	6,292	0.02%
2019/04/23	0	0.00	11	92.10	93.50	-11	6,713	-0.16%
2019/04/22	1	92.60	0	0.00	91.90	1	6,708	0.01%
2019/04/17	8	95.93	2	94.40	93.00	6	6,773	0.09%
2019/04/16	1	95.30	6	93.12	95.30	-5	6,714	-0.07%
2019/04/12	0	0.00	30	92.91	93.00	-30	6,737	-0.45%
2019/04/10	0	0.00	40	92.80	94.30	-40	6,768	-0.59%
2019/04/09	3	96.00	0	0.00	93.70	3	6,735	0.04%
2019/04/08	5	94.90	0	0.00	95.20	5	6,763	0.07%
2019/04/02	0	0.00	1	95.00	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	5	94.00	93.50	-5	6,744	-0.07%
2019/03/29	2	93.70	1	94.50	93.20	1	6,710	0.01%
2019/03/28	14	95.37	15	95.37	95.10	-1	6,648	-0.02%
2019/03/27	3	94.23	6	94.50	94.60	-3	6,552	-0.05%
2019/03/26	29	93.31	2	94.40	93.40	27	6,494	0.42%
2019/03/25	159	90.82	0	0.00	91.50	159	6,387	2.49%	大買/鉅額交易
2019/03/22	5	93.28	4	91.98	92.20	1	6,333	0.02%
2019/03/21	3	88.50	3	88.40	87.80	0	6,135	0.00%
2019/03/20	1	88.40	2	88.60	88.10	-1	6,275	-0.02%
2019/03/19	2	87.70	1	87.60	87.70	1	6,345	0.02%
2019/03/18	1	88.80	5	88.78	89.00	-4	6,445	-0.06%
2019/03/15	5	87.70	1	88.00	84.50	4	6,436	0.06%
2019/03/14	6	89.65	32	88.33	87.50	-26	6,520	-0.40%
2019/03/13	0	0.00	9	89.54	89.20	-9	6,548	-0.14%
2019/03/12	1	90.50	0	0.00	89.90	1	6,599	0.02%
2019/03/11	1	91.20	2	91.15	90.80	-1	6,591	-0.02%
2019/03/06	0	0.00	2	89.15	89.00	-2	6,745	-0.03%
2019/03/05	0	0.00	10	89.00	88.20	-10	6,813	-0.15%
2019/03/04	1	91.10	1	91.40	91.20	0	6,726	0.00%
2019/02/27	2	91.60	1	89.90	91.70	1	6,700	0.01%
2019/02/22	0	0.00	8	91.24	90.90	-8	6,654	-0.12%
2019/02/21	1	93.10	14	91.67	92.00	-13	6,763	-0.19%
2019/02/20	1	93.10	0	0.00	93.50	1	6,741	0.01%
2019/02/19	0	0.00	7	92.00	92.10	-7	6,700	-0.10%
2019/02/18	5	94.38	6	93.32	93.40	-1	6,645	-0.02%
2019/02/14	1	95.10	4	95.23	95.00	-3	6,572	-0.05%
2019/02/13	8	99.58	9	97.97	95.00	-1	6,608	-0.02%
2019/01/30	170	93.26	19	92.85	94.50	151	6,449	2.34%	大買/鉅額交易
2019/01/25	16	86.21	2	85.15	86.50	14	6,192	0.23%
2019/01/24	5	81.90	7	82.64	84.60	-2	6,144	-0.03%
2019/01/23	4	79.28	21	80.33	81.90	-17	6,103	-0.28%
2019/01/22	15	80.50	35	82.19	80.50	-20	5,962	-0.34%
2019/01/21	0	0.00	1	86.30	87.40	-1	5,749	-0.02%
2019/01/18	3	87.30	0	0.00	87.00	3	5,710	0.05%
2019/01/17	6	86.05	6	86.82	86.00	0	5,628	0.00%
2019/01/16	57	84.54	16	86.24	87.10	41	5,412	0.76%
2019/01/15	0	0.00	3	78.73	79.20	-3	5,106	-0.06%
2019/01/11	1	75.70	0	0.00	75.60	1	4,979	0.02%
2019/01/08	0	0.00	1	77.00	77.00	-1	4,831	-0.02%
2019/01/07	1	75.10	1	77.40	74.70	0	4,718	0.00%
2019/01/03	1	74.50	0	0.00	74.70	1	4,650	0.02%
2019/01/02	5	76.60	2	76.60	74.30	3	4,633	0.06%
2018/12/28	5	73.94	1	73.30	74.80	4	4,548	0.09%
2018/12/27	3	72.70	0	0.00	73.60	3	4,528	0.07%
2018/12/26	1	71.00	0	0.00	70.20	1	4,439	0.02%
2018/12/25	0	0.00	6	71.80	72.30	-6	4,421	-0.14%
2018/12/24	5	74.00	4	74.90	73.70	1	4,383	0.02%
2018/12/22	1	73.80	3	74.10	73.80	-2	4,325	-0.05%
2018/12/19	5	74.30	0	0.00	74.50	5	4,208	0.12%
2018/12/18	1	73.90	2	76.45	73.20	-1	4,146	-0.02%
2018/12/17	3	74.70	1	74.30	74.70	2	4,070	0.05%
2018/12/14	0	0.00	1	75.50	74.90	-1	4,070	-0.02%
2018/12/13	0	0.00	2	75.90	74.00	-2	3,991	-0.05%
2018/12/12	4	74.15	1	74.80	73.60	3	3,837	0.08%
2018/12/11	4	74.25	3	72.77	74.40	1	3,719	0.03%
2018/12/07	11	72.91	7	73.37	75.50	4	3,414	0.12%
2018/12/06	2	68.65	0	0.00	68.90	2	3,145	0.06%
2018/12/05	2	70.15	1	71.00	71.00	1	3,077	0.03%
2018/12/04	2	71.10	1	70.20	70.40	1	3,030	0.03%
2018/12/03	0	0.00	2	70.45	71.00	-2	2,989	-0.07%
2018/11/30	4	67.38	0	0.00	68.00	4	2,868	0.14%
2018/11/29	1	65.40	4	67.38	68.00	-3	2,757	-0.11%
2018/11/28	70	64.48	2	64.45	64.00	68	2,624	2.59%
2018/11/27	5	61.60	1	61.20	61.60	4	2,530	0.16%
2018/11/23	1	60.10	0	0.00	59.40	1	2,539	0.04%
2018/11/22	0	0.00	1	62.00	60.50	-1	2,525	-0.04%
2018/11/20	1	60.30	0	0.00	59.90	1	2,462	0.04%
2018/11/16	2	58.30	0	0.00	57.90	2	2,338	0.09%
2018/11/15	1	57.50	1	58.20	58.50	0	2,332	0.00%
2018/11/14	7	57.84	2	58.50	58.00	5	2,314	0.22%
2018/11/13	1	57.90	1	57.90	58.20	0	2,278	0.00%
2018/11/12	1	56.70	40	56.81	57.00	-39	2,187	-1.78%
2018/11/08	43	53.47	0	0.00	53.00	43	1,945	2.21%
2018/11/07	2	53.70	0	0.00	53.60	2	1,933	0.10%
2018/11/06	1	51.80	0	0.00	51.30	1	1,973	0.05%
2018/11/05	0	0.00	1	53.50	53.60	-1	1,993	-0.05%
2018/11/02	5	52.10	0	0.00	52.30	5	1,995	0.25%
2018/11/01	2	50.70	0	0.00	50.90	2	2,035	0.10%
2018/10/31	1	49.65	1	49.30	50.30	0	2,011	0.00%
2018/10/26	0	0.00	5	45.81	46.90	-5	2,016	-0.25%
2018/10/25	6	48.01	0	0.00	47.80	6	2,035	0.29%
2018/10/22	1	49.45	0	0.00	49.65	1	2,123	0.05%
2018/10/16	9	47.75	0	0.00	48.30	9	2,426	0.37%
2018/10/05	0	0.00	3	49.55	49.60	-3	3,558	-0.08%
2018/09/13	0	0.00	2	56.80	56.30	-2	4,817	-0.04%
2018/09/11	0	0.00	3	56.90	57.40	-3	4,946	-0.06%
2018/09/10	0	0.00	3	56.50	55.70	-3	4,992	-0.06%
2018/09/04	0	0.00	1	61.40	61.30	-1	5,623	-0.02%
2018/09/03	1	60.90	1	61.40	59.90	0	5,717	0.00%
2018/08/30	1	61.80	0	0.00	61.50	1	5,945	0.02%
2018/08/29	0	0.00	2	62.20	62.30	-2	6,104	-0.03%
2018/08/28	2	62.05	0	0.00	61.80	2	6,444	0.03%
2018/08/27	0	0.00	2	60.80	62.10	-2	6,735	-0.03%
2018/08/22	1	61.00	1	61.80	60.20	0	6,927	0.00%
2018/08/17	1	63.80	30	63.33	61.80	-29	6,981	-0.42%
2018/08/14	1	64.60	0	0.00	65.70	1	7,144	0.01%
2018/08/13	3	65.03	57	64.14	63.90	-54	7,203	-0.75%
2018/08/09	0	0.00	25	68.65	69.00	-25	7,183	-0.35%
2018/08/08	2	69.05	2	69.65	68.70	0	7,190	0.00%
2018/08/07	0	0.00	1	71.00	70.40	-1	7,219	-0.01%
2018/07/30	0	0.00	85	71.97	72.70	-85	7,390	-1.15%
2018/07/24	4	72.83	4	73.33	73.80	0	7,254	0.00%
2018/07/23	7	72.00	37	70.29	70.80	-30	7,169	-0.42%
2018/07/20	2	76.50	2	76.00	76.00	0	7,037	0.00%
2018/07/19	2	78.75	32	77.63	77.40	-30	6,949	-0.43%
2018/07/18	0	0.00	15	79.53	81.00	-15	6,682	-0.22%
2018/07/16	10	74.25	1	74.30	73.50	9	6,239	0.14%
2018/07/13	6	74.38	2	74.85	74.20	4	6,200	0.06%
2018/07/12	21	74.10	2	74.60	74.70	19	6,142	0.31%
2018/07/11	2	73.80	0	0.00	73.40	2	6,256	0.03%
2018/07/10	0	0.00	10	71.60	74.00	-10	6,308	-0.16%
2018/07/09	10	72.75	0	0.00	72.00	10	6,188	0.16%
2018/07/05	1	71.00	0	0.00	69.10	1	6,056	0.02%
2018/07/04	8	72.11	0	0.00	72.00	8	6,016	0.13%
2018/07/02	6	73.63	0	0.00	72.50	6	5,835	0.10%
2018/06/29	0	0.00	2	70.30	73.70	-2	5,640	-0.04%
2018/06/27	0	0.00	25	68.60	68.50	-25	5,506	-0.45%
2018/06/26	0	0.00	8	65.85	66.80	-8	5,488	-0.15%
2018/06/25	0	0.00	14	66.11	65.50	-14	5,443	-0.26%
2018/06/20	3	69.57	0	0.00	69.50	3	5,302	0.06%
2018/06/15	1	72.30	1	73.20	72.10	0	5,143	0.00%
2018/06/14	1	71.10	106	72.19	71.30	-105	5,072	-2.07%	大賣/鉅額交易
2018/06/13	11	75.84	0	0.00	71.80	11	5,003	0.22%
2018/06/12	1	75.60	3	74.67	78.10	-2	4,805	-0.04%
2018/06/11	1	70.70	1	71.60	71.00	0	4,581	0.00%
2018/06/08	3	71.03	36	71.71	71.50	-33	4,493	-0.73%
2018/06/07	1	70.60	8	70.80	70.30	-7	4,356	-0.16%
2018/06/06	3	71.13	0	0.00	72.20	3	4,301	0.07%
2018/06/05	0	0.00	5	76.00	71.00	-5	4,173	-0.12%
2018/06/04	26	74.10	0	0.00	74.40	26	3,814	0.68%
2018/06/01	28	65.45	6	64.35	67.70	22	3,540	0.62%
2018/05/30	1	61.80	0	0.00	61.80	1	3,305	0.03%
2018/05/29	2	62.45	0	0.00	62.30	2	3,305	0.06%
2018/05/25	3	63.00	1	62.80	62.90	2	3,310	0.06%
2018/05/24	0	0.00	1	63.70	63.40	-1	3,293	-0.03%
2018/05/23	8	62.50	3	62.97	62.50	5	3,241	0.15%
2018/05/21	0	0.00	2	62.20	61.70	-2	3,127	-0.06%
2018/05/18	1	58.50	0	0.00	60.40	1	3,050	0.03%
2018/05/17	1	59.10	2	59.90	58.70	-1	3,001	-0.03%
2018/05/16	1	59.70	0	0.00	59.50	1	2,977	0.03%
2018/05/15	0	0.00	17	59.89	61.00	-17	2,946	-0.58%
2018/05/10	13	58.13	0	0.00	59.50	13	2,928	0.44%
2018/05/09	0	0.00	5	57.70	56.70	-5	2,816	-0.18%
2018/05/08	1	56.50	0	0.00	56.40	1	2,773	0.04%
2018/05/07	1	58.00	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	1	57.00	57.40	-1	2,744	-0.04%
2018/04/26	1	53.10	55	54.50	53.00	-54	2,696	-2.00%
2018/04/25	0	0.00	150	54.17	54.00	-150	2,676	-5.60%	大賣/鉅額交易
2018/04/23	0	0.00	40	56.75	55.40	-40	2,630	-1.52%
2018/04/20	45	55.94	45	57.14	56.00	0	2,609	0.00%
2018/04/18	15	58.52	2	60.25	58.30	13	2,497	0.52%
2018/04/17	53	58.49	11	59.02	59.70	42	2,396	1.75%
2018/04/16	0	0.00	2	56.90	57.00	-2	2,273	-0.09%
2018/04/10	6	54.47	8	54.68	54.30	-2	2,524	-0.08%
2018/04/03	1	53.30	20	53.49	53.30	-19	2,828	-0.67%
2018/04/02	8	55.63	5	54.70	54.30	3	2,837	0.11%
2018/03/31	0	0.00	27	54.54	54.70	-27	2,795	-0.97%
2018/03/30	28	54.71	2	54.75	54.70	26	2,773	0.94%
2018/03/29	1	51.80	0	0.00	53.40	1	2,717	0.04%
2018/03/28	1	51.80	2	52.20	52.00	-1	2,728	-0.04%
2018/03/26	0	0.00	1	51.50	51.60	-1	2,745	-0.04%
2018/03/22	12	53.21	1	53.20	52.50	11	2,789	0.39%
2018/03/20	1	53.50	0	0.00	53.10	1	2,837	0.04%
2018/03/19	11	54.47	2	55.35	54.20	9	2,845	0.32%
2018/03/14	1	54.50	0	0.00	54.00	1	2,678	0.04%
2018/03/13	0	0.00	12	54.12	54.10	-12	2,661	-0.45%
2018/03/12	0	0.00	5	53.70	54.30	-5	2,652	-0.19%
2018/03/09	17	53.41	0	0.00	53.40	17	2,613	0.65%
2018/03/07	0	0.00	5	53.00	51.80	-5	2,672	-0.19%
2018/03/06	5	52.70	0	0.00	53.00	5	2,628	0.19%
2018/03/05	0	0.00	2	52.60	51.50	-2	2,580	-0.08%
2018/02/27	50	52.54	0	0.00	52.00	50	2,638	1.89%
2018/02/26	0	0.00	2	51.90	52.00	-2	2,675	-0.07%
2018/02/23	50	51.43	0	0.00	51.40	50	2,653	1.88%
2018/02/09	1	45.05	0	0.00	46.70	1	2,593	0.04%
2018/02/07	1	47.05	0	0.00	46.75	1	2,572	0.04%
2018/02/02	0	0.00	1	52.50	50.90	-1	2,519	-0.04%
2018/01/29	2	48.78	0	0.00	48.80	2	2,380	0.08%
2018/01/26	3	49.40	0	0.00	49.25	3	2,373	0.13%
2018/01/12	4	50.63	0	0.00	50.60	4	2,360	0.17%
2018/01/10	55	50.67	1	51.80	50.30	54	2,332	2.31%
2018/01/09	0	0.00	1	54.20	54.40	-1	2,231	-0.04%
2018/01/04	10	56.53	6	56.63	56.60	4	2,045	0.20%
2018/01/03	2	54.70	0	0.00	54.60	2	1,860	0.11%
2018/01/02	10	53.53	11	54.45	54.60	-1	1,784	-0.06%