同致 (3552)-群益金鼎券商分點個股進出

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

同致

(3552)

可現股當沖

股價
82.7
漲跌
▼0.6
漲幅
-0.72%
成交量
108張
產業
上櫃其他電子類股▼0.13%
640人加入追蹤

立即追蹤
本地時間:13:30

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

同致 (3552)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/09/04	1	80.90	0	0.00	80.50	1	243	0.41%
2024/08/29	0	0.00	8	84.80	85.20	-8	248	-3.22%
2024/08/23	0	0.00	2	83.70	84.80	-2	327	-0.61%
2024/08/21	35	84.51	5	84.34	84.00	30	334	8.96%
2024/08/20	0	0.00	28	84.55	84.10	-28	335	-8.35%
2024/08/16	19	92.84	21	92.49	92.70	-2	333	-0.60%
2024/08/14	53	90.65	51	90.61	90.90	2	336	0.59%
2024/08/12	0	0.00	1	88.30	90.00	-1	338	-0.30%
2024/08/08	0.1	87.30	0	0.00	86.70	0.1	341	0.03%
2024/08/06	2	81.90	8	78.55	80.80	-6	340	-1.76%
2024/08/05	7	84.83	4	84.40	83.80	3	335	0.90%
2024/08/02	4	96.28	0	0.00	93.10	4	330	1.21%
2024/08/01	1	96.20	1	96.50	96.90	0	332	0.00%
2024/07/29	2	95.70	5	96.06	93.00	-3	348	-0.86%
2024/07/26	7.1	99.77	7	99.67	99.10	0.1	369	0.03%
2024/07/23	1	103.50	1	104.00	104.00	0	370	0.00%
2024/07/22	1	103.50	4	104.75	103.00	-3	370	-0.81%
2024/07/19	2	110.50	0	0.00	108.00	2	367	0.54%
2024/07/16	4.1	112.76	2	113.00	112.50	2.1	363	0.58%
2024/07/15	4	113.00	4	112.00	110.50	0	361	0.00%
2024/07/12	2	111.00	0	0.00	111.50	2	356	0.56%
2024/07/10	2.4	107.08	26	106.73	107.00	-23.6	357	-6.60%
2024/07/04	2.3	108.56	0	0.00	108.50	2.3	367	0.61%
2024/07/03	8	107.50	2	108.00	108.00	6	367	1.63%
2024/07/02	0	0.00	2	104.00	103.50	-2	367	-0.54%
2024/06/28	0	0.00	2	105.75	105.50	-2	366	-0.55%
2024/06/27	2	106.50	4	106.50	106.00	-2	365	-0.55%
2024/06/26	2	107.00	14	106.07	106.50	-12	363	-3.30%
2024/06/25	2.1	105.52	0	0.00	106.00	2.1	365	0.58%
2024/06/20	6	109.83	0	0.00	109.50	6	363	1.65%
2024/06/19	20	109.05	2	108.50	108.00	18	363	4.96%
2024/06/18	0	0.00	2	109.50	109.50	-2	362	-0.55%
2024/06/17	0	0.00	2	108.50	109.50	-2	363	-0.55%
2024/06/13	2	107.00	0	0.00	107.00	2	363	0.55%
2024/06/12	6	108.00	1	109.50	107.00	5	365	1.37%
2024/06/11	1	109.50	0	0.00	109.50	1	372	0.27%
2024/06/07	2.1	113.00	6.6	112.35	111.50	-4.5	371	-1.22%
2024/06/06	0	0.00	2.2	111.55	111.00	-2.2	369	-0.58%
2024/06/05	0.2	114.17	0	0.00	113.00	0.2	367	0.04%
2024/06/04	2	114.00	0	0.00	114.50	2	370	0.54%
2024/06/03	3	114.33	1	115.00	115.50	2	370	0.54%
2024/05/31	8.4	115.83	0	0.00	114.50	8.4	365	2.30%
2024/05/29	0.2	118.00	0	0.00	117.00	0.2	314	0.06%
2024/04/30	2	116.00	4	114.00	113.50	-2	261	-0.77%
2024/04/29	2	107.50	0	0.00	109.50	2	231	0.87%
2024/04/17	0	106.50	0	0.00	106.50	0	229	0.00%
2024/04/11	0	116.50	0	0.00	115.50	0	209	0.00%
2024/04/01	0	120.50	0	0.00	122.00	0	208	0.00%
2024/03/28	0	0.00	2	122.00	120.50	-2	208	-0.96%
2024/03/26	0	0.00	4	120.50	119.00	-4	206	-1.93%
2024/03/21	2	121.50	0	0.00	121.50	2	213	0.94%
2024/03/20	2	120.00	1	121.00	120.50	1	216	0.46%
2024/03/19	0	0.00	2	120.50	120.00	-2	220	-0.91%
2024/03/18	2	120.00	0	0.00	120.00	2	222	0.90%
2024/03/13	0	0.00	2	124.50	124.00	-2	220	-0.91%
2024/03/08	2	126.00	2	125.00	125.00	0	225	0.00%
2024/03/07	0	0.00	1	128.50	128.00	-1	230	-0.43%
2024/03/04	0	0.00	6	131.17	130.00	-6	303	-1.98%
2024/02/29	2	132.00	2	132.50	133.00	0	312	0.00%
2024/02/27	0	0.00	2	133.00	132.00	-2	316	-0.63%
2024/02/15	0	128.50	0	0.00	131.00	0	340	0.00%
2024/02/05	0	0.00	10	127.50	127.50	-10	343	-2.91%
2024/01/23	1	130.50	1	131.00	131.00	0	371	0.00%
2024/01/19	1	130.00	0	0.00	129.50	1	372	0.27%
2024/01/17	0	0.00	1	131.00	129.00	-1	376	-0.27%
2024/01/08	0	138.50	0	0.00	138.00	0	387	0.00%
2024/01/04	0	0.00	1	138.50	138.50	-1	421	-0.24%
2023/12/29	0	0.00	2	145.75	145.50	-2	440	-0.45%
2023/12/27	0	0.00	1	145.00	145.00	-1	437	-0.23%
2023/12/26	0.5	145.20	0	0.00	144.00	0.5	442	0.11%
2023/12/22	0	0.00	1	144.50	144.50	-1	442	-0.23%
2023/12/20	0.1	143.50	0	0.00	143.00	0.1	443	0.02%
2023/12/19	0.2	144.75	0	0.00	144.00	0.2	440	0.05%
2023/12/18	0.2	148.00	0	0.00	147.50	0.2	435	0.05%
2023/12/08	3	148.50	0	0.00	147.00	3	441	0.68%
2023/12/06	2	148.50	0.1	149.18	147.50	1.9	467	0.41%
2023/12/05	0.1	148.00	0	0.00	148.00	0.1	484	0.02%
2023/12/01	11	151.64	11	150.87	151.50	0	472	-0.01%
2023/11/30	2.1	150.00	10	149.40	150.00	-8	428	-1.86%
2023/11/28	0	0.00	0.2	143.00	144.50	-0.2	396	-0.06%
2023/11/27	1.2	143.33	0.1	143.00	142.00	1.1	397	0.28%
2023/11/24	0.1	143.34	0	143.50	143.50	0.1	391	0.03%
2023/11/22	0.1	142.00	1	143.50	143.50	-1	382	-0.25%
2023/11/14	0	0.00	2	139.00	137.00	-2	358	-0.56%
2023/11/13	0	0.00	2	138.50	138.50	-2	356	-0.56%
2023/11/01	2	132.00	2	132.50	132.50	0	359	0.00%
2023/10/27	4	134.38	2	134.00	135.50	2	365	0.55%
2023/10/24	2	137.50	0	0.00	138.00	2	363	0.55%
2023/10/23	0	0.00	1	135.00	138.50	-1	366	-0.27%
2023/10/20	1	137.50	1.1	135.09	138.00	-0.1	368	-0.03%
2023/10/19	0.1	137.38	0.1	137.50	137.50	0	372	0.00%
2023/10/18	4.1	138.90	0	0.00	139.00	4.1	378	1.08%
2023/10/17	0	0.00	2	142.00	142.00	-2	377	-0.53%
2023/10/16	1	142.00	1	142.50	141.50	0	380	0.00%
2023/10/13	2	144.00	0.2	144.28	143.50	1.8	391	0.47%
2023/10/12	14.2	142.64	3	142.83	142.50	11.2	380	2.93%
2023/10/11	1	139.50	11	140.09	139.00	-10	362	-2.76%
2023/10/03	0	0.00	1	135.50	134.00	-1	363	-0.28%
2023/10/02	0	0.00	2	133.50	135.50	-2	367	-0.54%
2023/09/21	0	0.00	2	132.25	132.50	-2	379	-0.53%
2023/09/20	2	136.50	0	0.00	135.00	2	378	0.53%
2023/09/19	5	135.50	1	135.00	135.00	4	382	1.04%
2023/09/18	1	138.00	1.2	138.81	137.50	-0.2	384	-0.05%
2023/09/15	0.2	137.43	0	0.00	137.50	0.2	401	0.05%
2023/09/14	3	135.17	1	137.00	137.50	2	404	0.50%
2023/09/12	3	143.00	2	142.00	140.00	1	401	0.25%
2023/09/11	22	141.75	3	143.00	139.00	19	393	4.83%
2023/09/08	23	137.93	3	139.17	140.00	20	392	5.09%
2023/09/07	4	131.75	0	0.00	131.50	4	382	1.05%
2023/09/06	6	131.17	2	131.50	130.50	4	402	0.99%
2023/09/04	2	131.50	0	0.00	132.00	2	418	0.48%
2023/09/01	7	130.93	5	130.20	131.50	2	421	0.47%
2023/08/31	10	130.10	0	0.00	130.00	10	426	2.35%
2023/08/30	14	128.21	2	127.50	128.50	12	426	2.81%
2023/08/29	4	126.50	0	0.00	127.50	4	437	0.92%
2023/08/28	0	0.00	8	123.00	122.50	-8	450	-1.78%
2023/08/21	2	126.00	0	0.00	126.00	2	493	0.41%
2023/08/17	1	126.50	1	127.00	127.50	0	512	0.00%
2023/08/16	0	0.00	0.3	125.53	126.00	-0.3	513	-0.06%
2023/08/15	1	123.00	3.3	122.16	124.00	-2.3	514	-0.45%
2023/08/14	3.1	119.84	29	119.81	120.00	-25.9	517	-5.00%
2023/08/10	0	0.00	7	129.21	127.00	-7	522	-1.34%
2023/08/09	24	134.50	25.1	134.50	135.00	-1.1	517	-0.21%
2023/08/08	2	133.50	6	133.83	133.00	-4	515	-0.78%
2023/08/07	0	0.00	4	135.50	134.50	-4	518	-0.77%
2023/08/04	0.1	135.99	6	135.50	136.50	-5.9	523	-1.13%
2023/08/02	0.1	138.50	6	137.17	135.50	-5.9	524	-1.13%
2023/08/01	0	0.00	1.1	140.05	140.50	-1.1	520	-0.21%
2023/07/28	1	139.00	0	0.00	137.50	1	521	0.19%
2023/07/27	0	0.00	0.1	139.00	138.00	-0.1	525	-0.02%
2023/07/26	6	137.83	0.1	138.50	138.00	5.9	531	1.11%
2023/07/25	4	137.25	0	0.00	137.00	4	534	0.75%
2023/07/24	0	0.00	4	134.25	133.00	-4	533	-0.75%
2023/07/21	0	0.00	2	137.00	136.00	-2	531	-0.38%
2023/07/20	2.1	139.05	19	139.66	139.00	-16.9	532	-3.17%
2023/07/19	0	0.00	12	141.33	140.00	-12	530	-2.26%
2023/07/05	0	0.00	7	149.00	147.50	-7	599	-1.17%
2023/07/03	0	0.00	6	146.00	147.50	-6	616	-0.97%
2023/06/27	0.1	146.50	0	0.00	144.00	0.1	719	0.01%
2023/06/21	14	151.07	7	149.36	151.00	7	879	0.80%
2023/06/20	0.1	149.00	0	0.00	147.00	0.1	875	0.01%
2023/06/19	0.1	150.50	0	0.00	149.00	0.1	890	0.01%
2023/06/16	10.1	150.95	0	0.00	151.50	10.1	901	1.12%
2023/06/15	8.2	152.88	4	152.00	151.50	4.2	901	0.46%
2023/06/14	28	156.13	0	0.00	154.00	28	905	3.09%
2023/06/13	29.1	155.24	0	155.42	156.00	29	914	3.17%
2023/06/12	64.1	155.52	3	155.00	154.50	61.1	946	6.45%
2023/06/09	55	154.25	2	154.50	153.00	53	947	5.59%
2023/06/08	10	152.00	0	0.00	151.50	10	971	1.03%
2023/06/05	0	0.00	5	153.70	154.00	-5	1,134	-0.44%
2023/06/01	1	156.00	1	154.00	153.50	0	1,288	0.00%
2023/05/30	0	0.00	2.2	153.57	151.50	-2.2	1,270	-0.17%
2023/05/29	1	149.00	1	148.50	148.50	0	1,246	0.00%
2023/05/26	2.2	150.23	0	0.00	146.50	2.2	1,251	0.18%
2023/05/24	0	0.00	0.2	149.75	149.00	-0.2	1,267	-0.02%
2023/05/23	0	0.00	0.2	150.25	148.50	-0.2	1,276	-0.02%
2023/05/22	2	147.00	0	0.00	147.00	2	1,296	0.15%
2023/05/18	0	0.00	1	147.50	146.50	-1	1,367	-0.07%
2023/05/17	52	148.50	0.1	146.00	148.00	51.9	1,383	3.75%
2023/05/16	28	145.11	0	0.00	144.50	28	1,387	2.02%
2023/05/15	0	0.00	6	141.00	142.00	-6	1,393	-0.43%
2023/05/12	10	142.30	10.1	141.01	143.50	-0.1	1,423	-0.01%
2023/05/10	16	143.38	2	143.00	143.50	14	1,495	0.94%
2023/05/09	2	140.50	3	140.67	140.50	-1	1,497	-0.07%
2023/05/08	1	143.00	0	0.00	143.00	1	1,510	0.07%
2023/04/27	0.1	142.00	0	0.00	141.00	0.1	1,609	0.01%
2023/04/25	0	0.00	16	140.09	140.50	-16	1,615	-0.99%
2023/04/24	0	0.00	4	142.75	143.00	-4	1,616	-0.25%
2023/04/21	5	144.00	7	145.07	142.50	-2	1,625	-0.12%
2023/04/19	5	155.00	20	154.70	155.00	-15	1,636	-0.92%
2023/04/18	0	0.00	32	153.94	154.00	-32	1,630	-1.96%
2023/04/14	2	155.00	4	155.25	153.50	-2	1,649	-0.12%
2023/04/13	1	155.00	25	154.84	154.00	-24	1,649	-1.45%
2023/04/12	6	153.67	4	153.50	153.00	2	1,636	0.12%
2023/04/10	2	152.00	0	0.00	153.50	2	1,642	0.12%
2023/04/07	2	153.00	0	0.00	151.50	2	1,646	0.12%
2023/04/06	0	0.00	2	150.50	153.00	-2	1,648	-0.12%
2023/03/31	3	152.67	5	152.00	152.00	-2	1,648	-0.12%
2023/03/30	0	0.00	32	151.45	151.00	-32	1,647	-1.94%
2023/03/29	1	154.50	20	153.73	154.50	-19	1,629	-1.17%
2023/03/28	0	0.00	56	153.27	153.50	-56	1,639	-3.42%
2023/03/27	4.1	153.51	116	154.75	157.00	-111.9	1,601	-6.99%	大賣/鉅額交易
2023/03/24	18.1	166.33	10	166.65	165.50	8.1	1,512	0.54%
2023/03/23	1.1	163.77	2	162.00	162.00	-0.9	1,470	-0.06%
2023/03/22	0.1	162.50	0	0.00	162.00	0.1	1,487	0.01%
2023/03/21	3.1	161.85	0	0.00	162.00	3.1	1,512	0.20%
2023/03/20	0	0.00	10	159.50	159.50	-10	1,563	-0.64%
2023/03/17	0	0.00	1.1	159.46	159.00	-1.1	1,573	-0.07%
2023/03/16	10	158.95	4	158.25	155.50	6	1,576	0.38%
2023/03/15	6	163.17	15	162.93	161.50	-9	1,572	-0.57%
2023/03/14	0	0.00	0	160.00	157.00	0	1,549	0.00%
2023/03/13	0	0.00	4	159.00	160.00	-4	1,549	-0.26%
2023/03/10	3	164.67	25	165.14	164.00	-22	1,605	-1.37%
2023/03/09	28	166.00	20	164.30	166.00	8	1,608	0.50%
2023/03/08	5	165.90	21	166.21	166.00	-16	1,586	-1.01%
2023/03/07	54	163.24	5	161.00	163.50	49	1,498	3.27%
2023/03/03	1	152.00	3	152.50	151.50	-2	1,379	-0.15%
2023/03/01	0	0.00	1	151.00	151.00	-1	1,416	-0.07%
2023/02/23	0	0.00	1	154.00	154.00	-1	1,449	-0.07%
2023/02/22	4	154.50	3	152.00	152.00	1	1,495	0.07%
2023/02/21	2	158.00	10.1	157.51	158.00	-8.1	1,546	-0.52%
2023/02/20	15	159.10	19	159.53	159.00	-4	1,581	-0.25%
2023/02/17	32.1	157.60	19	158.71	157.50	13.1	1,639	0.80%
2023/02/16	15	155.80	1.1	155.05	156.00	13.9	1,682	0.83%
2023/02/15	2.1	152.54	2	154.50	154.00	0.1	1,702	0.00%
2023/02/14	2	152.50	7	153.43	152.50	-5	1,706	-0.29%
2023/02/13	3	155.50	5	154.30	154.50	-2	1,714	-0.12%
2023/02/10	4.1	155.64	16	155.84	154.50	-11.9	1,730	-0.69%
2023/02/09	4	157.25	2	159.00	156.50	2	1,723	0.12%
2023/02/08	1	151.50	16	151.91	151.50	-15	1,676	-0.89%
2023/02/07	2	151.00	2	149.50	151.50	0	1,693	0.00%
2023/02/06	2	150.50	2	151.50	150.00	0	1,721	0.00%
2023/02/03	0	0.00	1	151.50	152.50	-1	1,747	-0.06%
2023/02/02	2	151.50	2	150.50	151.50	0	1,741	0.00%
2023/02/01	0	0.00	5	147.90	151.00	-5	1,745	-0.29%
2023/01/31	5	146.20	5.1	146.99	148.00	-0.1	1,752	-0.01%
2023/01/30	38.1	143.72	9	143.44	143.50	29.1	1,766	1.65%
2023/01/17	0	0.00	4	139.88	138.50	-4	1,769	-0.23%
2023/01/16	10	137.50	0	0.00	139.50	10	1,798	0.56%
2023/01/13	3	138.67	1	138.50	138.00	2	1,842	0.11%
2023/01/11	5	140.50	3	141.33	140.00	2	1,915	0.10%
2023/01/10	9	143.83	3	143.33	143.00	6	1,950	0.31%
2023/01/09	37	143.41	19	142.00	143.00	18	2,006	0.90%
2023/01/06	4	144.00	0	0.00	144.50	4	2,048	0.20%
2023/01/05	38	140.55	8	139.25	142.50	30	2,111	1.42%
2023/01/04	8	137.44	1	137.50	138.00	7	2,161	0.32%
2023/01/03	27	137.63	0	0.00	138.00	27	2,240	1.21%
2022/12/30	0	0.00	2	140.00	136.00	-2	2,325	-0.09%
2022/12/29	0	0.00	2	136.00	135.50	-2	2,470	-0.08%
2022/12/28	3	136.00	3	136.83	135.50	0	2,647	0.00%
2022/12/27	28	140.23	0	0.00	141.00	28	2,706	1.03%
2022/12/26	3	137.83	2	138.00	137.00	1	2,759	0.04%
2022/12/23	0	0.00	2	136.00	141.50	-2	2,871	-0.07%
2022/12/22	2	139.00	2	140.00	140.00	0	2,913	0.00%
2022/12/21	10	138.70	23	140.89	138.50	-13	2,962	-0.44%
2022/12/20	3	142.00	66	145.38	140.50	-63	2,996	-2.10%
2022/12/19	0	0.00	27	150.22	149.00	-27	3,031	-0.89%
2022/12/16	4	152.25	12	152.58	153.00	-8	3,077	-0.26%
2022/12/15	15	157.50	8	158.25	156.50	7	3,133	0.22%
2022/12/14	2	157.50	19	156.11	158.00	-17	3,185	-0.53%
2022/12/13	6	155.67	44	155.86	154.00	-38	3,293	-1.15%
2022/12/12	65	157.70	5	155.30	157.00	60	3,293	1.82%
2022/12/09	2	149.50	38	151.25	150.00	-36	3,340	-1.08%
2022/12/08	11	151.64	13	151.04	151.00	-2	3,418	-0.06%
2022/12/07	13	155.42	17	152.79	150.00	-4	3,515	-0.11%
2022/12/06	2	154.50	27.3	158.48	154.50	-25.3	3,602	-0.70%
2022/12/05	4.3	160.72	5.1	159.71	159.50	-0.9	3,688	-0.02%
2022/12/02	42.1	159.72	21	160.71	159.50	21.1	3,877	0.54%
2022/12/01	37	156.27	8	156.31	155.50	29	3,919	0.74%
2022/11/30	1	154.00	0	0.00	154.00	1	3,954	0.03%
2022/11/29	0	0.00	24	153.81	152.50	-24	3,996	-0.60%
2022/11/28	29	153.62	9	151.22	155.00	20	4,072	0.49%
2022/11/25	2	151.00	4	151.25	150.00	-2	4,131	-0.05%
2022/11/24	3	153.00	5	152.70	153.00	-2	4,230	-0.05%
2022/11/23	2	151.50	4	151.75	150.50	-2	4,329	-0.05%
2022/11/21	17	153.15	1	152.00	152.00	16	4,507	0.35%
2022/11/18	15	151.63	15	152.77	151.00	0	4,598	0.00%
2022/11/17	75	155.05	5	151.50	153.50	70	4,848	1.44%
2022/11/16	1	150.50	7	147.21	151.50	-6	4,930	-0.12%
2022/11/15	16	150.75	16	152.41	150.00	0	4,906	0.00%
2022/11/14	13	146.62	4	143.50	151.50	9	4,863	0.19%
2022/11/11	18	139.75	5	142.10	139.00	13	4,781	0.27%
2022/11/10	4	139.25	8	141.13	139.00	-4	4,758	-0.08%
2022/11/09	2	143.50	10	142.60	142.00	-8	4,781	-0.17%
2022/11/08	6	143.50	44	141.91	141.50	-38	4,810	-0.79%
2022/11/07	3	144.00	5	144.30	144.00	-2	4,790	-0.04%
2022/11/04	21	143.40	4	142.00	144.00	17	4,785	0.36%
2022/11/03	42	141.40	0	0.00	142.00	42	4,776	0.88%
2022/11/02	17	139.65	15	139.03	139.50	2	4,771	0.04%
2022/11/01	36	137.82	5	134.50	140.00	31	4,754	0.65%
2022/10/31	13	133.54	0	0.00	134.00	13	4,739	0.27%
2022/10/28	23	132.52	49	132.35	128.50	-26	4,739	-0.55%
2022/10/27	35	132.21	29	131.86	134.00	6	4,726	0.13%
2022/10/26	2	128.50	5	129.00	128.50	-3	4,712	-0.06%
2022/10/25	0	0.00	7	130.57	129.50	-7	4,687	-0.15%
2022/10/24	25	137.12	17	133.00	133.00	8	4,679	0.17%
2022/10/21	1	132.00	1	135.00	132.00	0	4,666	0.00%
2022/10/20	5	134.40	22	134.80	135.00	-17	4,638	-0.37%
2022/10/19	0	0.00	55.1	140.08	139.00	-55.1	4,616	-1.19%
2022/10/18	3.1	141.55	10	142.60	140.00	-6.9	4,607	-0.15%
2022/10/17	7	141.36	13	141.42	142.50	-6	4,650	-0.13%
2022/10/14	34	148.76	2	149.50	146.50	32	4,609	0.69%
2022/10/13	9	147.56	3	149.67	144.00	6	4,566	0.13%
2022/10/12	43	152.64	3	156.17	156.00	40	4,489	0.89%
2022/10/11	26	152.83	8	151.63	150.00	18	4,437	0.41%
2022/10/07	18	162.53	32	161.59	159.50	-14	4,381	-0.32%
2022/10/06	6	163.17	23	163.20	161.50	-17	4,321	-0.39%
2022/10/05	22	169.02	134	168.66	166.00	-112	4,211	-2.66%	大賣/鉅額交易
2022/10/04	59	174.90	3	171.50	175.50	56	4,065	1.38%
2022/10/03	25	174.02	24	175.04	172.00	1	4,037	0.02%
2022/09/30	27	168.48	14	169.21	178.00	13	4,049	0.32%
2022/09/29	32	173.00	11	173.14	173.00	21	4,032	0.52%
2022/09/28	22	168.68	16	170.44	167.00	6	4,030	0.15%
2022/09/27	2	170.00	32	168.36	172.00	-30	4,006	-0.75%
2022/09/26	13	171.00	6	167.83	165.50	7	3,980	0.18%
2022/09/23	7	173.21	8	178.63	173.00	-1	3,975	-0.03%
2022/09/22	6	181.92	67	177.67	182.00	-61	3,952	-1.54%
2022/09/21	43	177.66	9	174.94	180.00	34	3,904	0.87%
2022/09/20	18	175.06	74.2	180.69	176.00	-56.2	3,879	-1.45%
2022/09/19	14.1	183.38	20.2	182.76	183.00	-6.1	3,771	-0.16%
2022/09/16	2.3	184.92	85.2	186.66	185.00	-83	3,758	-2.21%
2022/09/15	2.2	188.33	15	190.14	186.00	-12.8	3,683	-0.35%
2022/09/14	2	192.26	16.2	191.20	195.50	-14.2	3,623	-0.39%
2022/09/13	7.2	194.04	13	195.35	194.50	-5.8	3,538	-0.16%
2022/09/12	22	191.20	11	189.59	193.00	11	3,503	0.31%
2022/09/08	44	188.75	77	188.43	191.50	-33	3,445	-0.96%
2022/09/07	81	179.15	174	184.57	186.00	-93	3,295	-2.82%	大賣/
2022/09/06	25	181.68	47	182.02	181.00	-22	3,199	-0.69%
2022/09/05	11	181.45	176	183.43	179.00	-165	3,200	-5.15%	大賣/鉅額交易
2022/09/02	16	185.03	40	184.74	185.00	-24	3,178	-0.76%
2022/09/01	2	184.50	24	182.98	186.00	-22	3,121	-0.70%
2022/08/31	23	182.59	50	183.54	182.50	-27	3,092	-0.87%
2022/08/30	33	179.17	16	177.56	183.50	17	3,035	0.56%
2022/08/29	13	175.12	9	170.22	175.00	4	2,950	0.14%
2022/08/26	18	174.69	27	176.19	173.00	-9	2,935	-0.31%
2022/08/25	26	175.35	4	176.00	178.00	22	2,909	0.76%
2022/08/24	116	172.87	63	174.35	173.00	53	2,939	1.80%	大買/
2022/08/23	93	166.64	17	164.59	172.00	76	2,795	2.72%
2022/08/22	8	158.63	79	159.15	156.50	-71	2,855	-2.49%
2022/08/19	68	163.61	14.1	162.67	162.00	53.9	3,201	1.68%
2022/08/18	8.1	159.08	3.1	159.35	159.00	5	3,341	0.15%
2022/08/17	8.1	159.97	12	157.88	157.00	-3.9	3,548	-0.11%
2022/08/16	59	160.68	9	157.78	157.00	50	3,632	1.38%
2022/08/15	27	157.85	5	158.10	161.50	22	3,782	0.58%
2022/08/12	31	152.29	18	152.00	152.00	13	3,954	0.33%
2022/08/11	5	152.40	0	0.00	150.00	5	3,964	0.13%
2022/08/10	9	151.56	0	0.00	150.00	9	3,966	0.23%
2022/08/09	12	147.92	16	148.00	150.00	-4	3,975	-0.10%
2022/08/08	0	0.00	3	144.50	147.50	-3	3,982	-0.08%
2022/08/05	1	146.00	17	143.85	148.50	-16	4,016	-0.40%
2022/08/04	6	141.00	8	138.81	141.00	-2	4,011	-0.05%
2022/08/03	4	143.75	11	143.14	144.00	-7	4,010	-0.17%
2022/08/02	9	146.67	8	145.81	146.50	1	4,031	0.02%
2022/08/01	0	0.00	4	147.75	149.00	-4	4,049	-0.10%
2022/07/29	2	151.00	2	150.00	150.00	0	4,059	0.00%
2022/07/28	15	149.77	18	149.22	147.50	-3	4,087	-0.07%
2022/07/27	6	146.75	8	144.56	149.00	-2	4,109	-0.05%
2022/07/26	7	144.07	19	145.66	144.00	-12	4,140	-0.29%
2022/07/25	6	149.42	10	148.95	150.00	-4	4,135	-0.10%
2022/07/22	13	156.92	21	159.43	154.00	-8	4,144	-0.19%
2022/07/21	8	157.00	3	153.00	156.50	5	4,101	0.12%
2022/07/20	4	153.25	4	154.50	153.50	0	4,118	0.00%
2022/07/19	4	152.00	4	152.00	152.00	0	4,134	0.00%
2022/07/18	6	153.42	6	153.00	154.00	0	4,194	0.00%
2022/07/15	5	151.50	14	150.96	152.50	-9	4,282	-0.21%
2022/07/14	5	147.10	4	146.63	150.50	1	4,354	0.02%
2022/07/13	4	146.75	8	149.94	145.50	-4	4,428	-0.09%
2022/07/12	5	145.70	8	145.13	148.00	-3	4,514	-0.07%
2022/07/11	3	149.67	0	0.00	151.00	3	4,637	0.06%
2022/07/08	25	143.34	8	140.50	146.50	17	4,918	0.35%
2022/07/07	13	133.35	11	128.91	139.50	2	5,160	0.04%
2022/07/06	6	132.83	72	134.83	132.50	-66	5,190	-1.27%
2022/07/05	15	144.10	12	143.75	147.00	3	5,209	0.06%
2022/07/04	14	146.71	16	145.44	145.00	-2	5,313	-0.04%
2022/07/01	35	151.99	24	148.46	144.00	11	5,658	0.19%
2022/06/30	4	153.50	15	155.60	153.00	-11	5,762	-0.19%
2022/06/29	7	162.79	19	162.63	164.00	-12	5,764	-0.21%
2022/06/28	14	168.21	16	167.16	168.50	-2	5,826	-0.03%
2022/06/27	6	167.00	8	166.25	166.50	-2	6,022	-0.03%
2022/06/24	0	0.00	1	158.50	160.00	-1	6,028	-0.02%
2022/06/23	4	158.63	7	154.64	158.50	-3	6,001	-0.05%
2022/06/22	6	152.08	12	152.17	152.00	-6	5,968	-0.10%
2022/06/21	3	156.33	6	154.67	157.00	-3	5,944	-0.05%
2022/06/20	21	153.02	17	155.50	151.00	4	5,926	0.07%
2022/06/17	4	163.50	3	163.17	165.00	1	5,855	0.02%
2022/06/16	18	166.92	18	173.03	162.50	0	5,817	0.00%
2022/06/15	0	0.00	5	170.10	169.50	-5	5,767	-0.09%
2022/06/14	11	167.27	9	164.78	170.50	2	5,748	0.03%
2022/06/13	0.1	170.50	40	170.31	172.50	-39.9	5,686	-0.70%
2022/06/10	7	174.86	6	174.58	175.00	1	5,661	0.02%
2022/06/09	15	175.43	27	173.04	178.00	-12	5,625	-0.21%
2022/06/08	22	176.11	0	0.00	171.00	22	5,571	0.39%
2022/06/06	5	175.30	3	171.50	172.00	2	5,476	0.04%
2022/06/02	35	178.54	19	179.03	178.00	16	5,408	0.30%
2022/06/01	14	184.61	2	184.00	179.00	12	5,325	0.23%
2022/05/31	14.1	180.54	15	179.97	180.50	-0.9	5,190	-0.02%
2022/05/30	53	188.42	61.1	185.85	188.50	-8.1	5,040	-0.16%
2022/05/27	168.1	184.09	277	186.03	182.50	-109	4,833	-2.25%	大買/大賣/鉅額交易
2022/05/26	13	177.31	50	175.51	177.50	-37	4,473	-0.83%
2022/05/25	155	175.22	115.1	175.79	173.00	39.9	4,289	0.93%	大買/大賣/
2022/05/24	6.1	167.09	9	169.78	166.00	-2.9	4,082	-0.07%
2022/05/23	64	172.33	89.1	172.98	173.50	-25.1	3,991	-0.63%
2022/05/20	57.1	171.99	29	170.29	171.50	28.1	3,803	0.74%
2022/05/19	1	156.00	3	152.33	157.00	-2	3,584	-0.06%
2022/05/18	0	0.00	40	155.76	154.50	-40	3,576	-1.12%
2022/05/17	1	155.50	11	153.86	155.50	-10	3,590	-0.28%
2022/05/16	4	151.63	0	0.00	151.00	4	3,697	0.11%
2022/05/13	41	153.18	9	153.06	151.50	32	3,715	0.86%
2022/05/12	7	145.14	5	147.10	144.00	2	3,668	0.05%
2022/05/11	8	149.63	20	149.13	148.00	-12	3,651	-0.33%
2022/05/10	12	149.29	2	150.25	153.00	10	3,634	0.28%
2022/05/09	3	150.83	5	150.00	147.50	-2	3,608	-0.06%
2022/05/06	1	158.00	19	158.29	158.00	-18	3,586	-0.50%
2022/05/05	3	163.17	3	164.50	163.00	0	3,569	0.00%
2022/05/04	2	162.25	24	160.69	159.00	-22	3,533	-0.62%
2022/05/03	2	158.00	8	156.25	158.50	-6	3,503	-0.17%
2022/04/29	2	154.00	13	155.81	153.00	-11	3,463	-0.32%
2022/04/28	11	155.59	1	153.50	151.00	10	3,456	0.29%
2022/04/27	54	149.36	8	153.88	151.50	46	3,439	1.34%
2022/04/26	3	152.67	42	156.67	150.00	-39	3,412	-1.14%
2022/04/25	36.1	153.95	11	158.45	152.50	25.1	3,371	0.75%
2022/04/22	11	169.73	36	166.53	167.00	-25	3,336	-0.75%
2022/04/21	47	173.54	29	172.76	171.50	18	3,287	0.55%
2022/04/20	39	170.63	20	171.70	174.50	19	3,184	0.60%
2022/04/19	12	170.71	8	169.56	166.00	4	3,098	0.13%
2022/04/18	3	167.83	2	169.50	164.00	1	3,010	0.03%
2022/04/15	23	171.26	24	169.71	176.50	-1	2,886	-0.03%
2022/04/14	60	176.05	50	175.31	175.50	10	2,730	0.37%
2022/04/13	145	164.55	141	164.20	168.00	4	2,410	0.17%	大買/大賣/
2022/04/12	20	156.23	6	158.00	162.00	14	2,101	0.67%
2022/04/11	8	150.06	4	149.50	147.50	4	1,971	0.20%
2022/04/08	10	158.90	18	161.00	156.50	-8	1,906	-0.42%
2022/04/07	23	165.07	25	166.20	162.50	-2	1,772	-0.11%
2022/04/06	10	160.20	6	156.67	165.50	4	1,405	0.28%
2022/04/01	14	148.68	13	147.73	150.50	1	1,255	0.08%
2022/03/31	5	150.60	3	152.00	151.00	2	1,218	0.16%
2022/03/30	29	149.40	225	146.87	152.00	-196	1,151	-17.02%	大賣/鉅額交易
2022/03/29	5	134.20	0	0.00	140.00	5	954	0.52%
2022/03/25	2	133.25	2	131.00	131.00	0	927	0.00%
2022/03/24	7	131.93	0	0.00	132.50	7	926	0.76%
2022/03/23	1	132.00	200	131.29	130.50	-199	921	-21.61%	大賣/鉅額交易
2022/03/18	0	0.00	2	128.00	126.00	-2	922	-0.22%
2022/03/17	4	128.75	8	128.25	128.00	-4	932	-0.43%
2022/03/16	0	0.00	0.5	125.68	126.00	-0.5	919	-0.06%
2022/03/08	1	134.00	1	130.50	129.00	0	920	0.00%
2022/03/07	0.1	134.50	2	134.00	133.50	-1.9	925	-0.20%
2022/03/04	0	0.00	4	143.25	142.50	-4	920	-0.43%
2022/03/03	2	146.00	4	146.00	145.50	-2	932	-0.21%
2022/03/02	0.1	144.50	0	0.00	146.00	0.1	939	0.01%
2022/02/25	2	142.00	0	0.00	142.00	2	966	0.21%
2022/02/24	6	140.42	8	142.25	140.00	-2	974	-0.21%
2022/02/21	0	0.00	1	151.00	150.50	-1	989	-0.10%
2022/02/18	8.4	150.76	0	0.00	153.50	8.4	1,002	0.84%
2022/02/17	12	152.42	8	150.50	150.50	4	1,012	0.39%
2022/02/16	74	156.78	73	158.38	156.50	1	991	0.10%
2022/02/15	2	158.00	0	0.00	158.50	2	879	0.23%
2022/02/14	8	145.50	8	145.13	144.50	0	849	0.00%
2022/02/11	2	151.00	2	152.50	151.00	0	875	0.00%
2022/02/09	2	153.50	0	0.00	153.50	2	902	0.22%
2022/01/26	0	0.00	2	141.50	140.50	-2	979	-0.20%
2022/01/25	0	138.50	0	0.00	138.50	0	1,066	0.00%
2022/01/24	2	143.50	0	0.00	145.50	2	1,112	0.18%
2022/01/20	1	154.00	1	143.00	154.50	0	1,158	0.00%
2022/01/17	1	154.50	0	0.00	154.50	1	1,347	0.07%
2022/01/14	0	0.00	4	153.00	153.00	-4	1,348	-0.30%
2022/01/11	0	0.00	5	165.50	164.00	-5	1,439	-0.35%
2022/01/10	0	0.00	2	165.50	165.50	-2	1,451	-0.14%
2022/01/04	1	176.00	0	0.00	175.00	1	1,485	0.07%
2021/12/30	4	175.50	0	0.00	175.00	4	1,527	0.26%
2021/12/28	0	0.00	1	176.50	177.00	-1	1,568	-0.06%
2021/12/27	0	0.00	0	179.50	178.00	0	1,598	0.00%
2021/12/24	2	176.54	2.2	182.29	176.50	-0.1	1,627	-0.01%
2021/12/23	1.2	179.28	0	0.00	180.50	1.2	1,614	0.07%
2021/12/16	3	174.00	3	173.33	173.50	0	1,629	0.00%
2021/12/13	0	0.00	1	171.00	170.00	-1	1,648	-0.06%
2021/12/07	1	178.50	1	178.50	179.50	0	1,749	0.00%
2021/12/06	4	178.00	0	0.00	179.00	4	1,759	0.23%
2021/11/30	0	0.00	1	184.00	183.00	-1	2,097	-0.05%
2021/11/29	1	183.00	0	0.00	182.50	1	2,115	0.05%
2021/11/26	0	0.00	3	186.00	185.50	-3	2,124	-0.14%
2021/11/25	0	0.00	2	192.50	191.00	-2	2,134	-0.09%
2021/11/24	1	190.50	1	187.00	186.50	0	2,138	0.00%
2021/11/19	3.2	188.88	1.2	191.57	187.50	2	2,195	0.09%
2021/11/18	0.2	194.56	15	193.67	192.00	-14.8	2,212	-0.67%
2021/11/16	0	0.00	2	197.25	191.50	-2	2,303	-0.09%
2021/11/12	0.1	198.50	0	0.00	198.00	0.1	2,488	0.00%
2021/11/10	6	203.92	1	207.00	205.00	5	2,557	0.20%
2021/11/09	0	0.00	0	203.50	200.50	0	2,553	0.00%
2021/11/08	0	199.00	1	202.50	199.00	-1	2,588	-0.04%
2021/11/05	0.1	201.50	0	203.50	206.00	0.1	2,623	0.00%
2021/11/04	1	206.01	1.2	208.00	207.00	-0.2	2,635	-0.01%
2021/11/03	0.2	208.48	3.6	209.93	210.00	-3.4	2,639	-0.13%
2021/11/02	14.6	206.02	64.2	210.04	203.50	-49.6	2,654	-1.87%
2021/11/01	2.1	209.70	16	210.91	208.00	-13.9	2,634	-0.53%
2021/10/29	0	0.00	8.1	204.56	200.50	-8.1	2,604	-0.31%
2021/10/28	7.1	201.28	1	205.50	200.00	6.1	2,593	0.24%
2021/10/27	10	206.10	3	204.17	204.50	7	2,569	0.27%
2021/10/26	1	199.50	3	198.33	202.00	-2	2,459	-0.08%
2021/10/25	0	0.00	1.1	187.81	184.00	-1.1	2,432	-0.04%
2021/10/22	0.1	182.50	0	181.50	181.50	0.1	2,455	0.00%
2021/10/20	2	183.00	2.2	182.19	183.00	-0.2	2,493	-0.01%
2021/10/19	657.2	181.99	2	179.75	180.00	655.2	2,523	25.97%	大買/鉅額交易
2021/10/18	0	0.00	0.1	173.80	171.00	-0.1	2,503	0.00%
2021/10/15	0.1	167.00	0	0.00	170.00	0.1	2,529	0.00%
2021/10/14	3	166.00	0	0.00	165.50	3	2,580	0.12%
2021/10/13	0	0.00	3	160.17	159.50	-3	2,663	-0.11%
2021/10/12	0	0.00	1	166.00	165.00	-1	2,685	-0.04%
2021/10/06	5	165.00	5	165.50	156.50	0	2,801	0.00%
2021/10/01	4	167.25	13	163.69	159.00	-9	2,983	-0.30%
2021/09/28	0	0.00	0.1	178.00	177.00	-0.1	3,228	0.00%
2021/09/27	0.1	183.00	0	182.00	180.00	0	3,333	0.00%
2021/09/24	0	182.50	0	0.00	180.50	0	3,412	0.00%
2021/09/23	1	177.50	0	0.00	178.00	1	3,495	0.03%
2021/09/15	0	0.00	2.1	182.57	184.50	-2.1	4,167	-0.05%
2021/09/14	0.1	184.50	0	0.00	186.00	0.1	4,439	0.00%
2021/09/13	0	0.00	2.2	180.00	177.00	-2.2	4,654	-0.05%
2021/09/10	4.2	186.31	1	185.50	184.00	3.2	4,945	0.06%
2021/09/09	0	0.00	0	190.67	190.00	0	5,096	0.00%
2021/09/08	1	190.00	1	193.57	186.50	0	5,126	0.00%
2021/09/07	18	195.58	5.1	199.58	189.00	13	5,119	0.25%
2021/09/06	22.1	209.32	27	209.41	203.00	-4.9	5,094	-0.10%
2021/09/03	19	211.68	1	216.00	220.00	18	5,048	0.36%
2021/09/02	0	0.00	0	199.00	200.00	0	5,053	0.00%
2021/09/01	7	205.14	0	204.42	205.50	7	5,071	0.14%
2021/08/31	0	202.00	0	0.00	203.00	0	5,074	0.00%
2021/08/30	0	0.00	3	196.17	198.50	-3	5,105	-0.06%
2021/08/27	1	199.50	0	0.00	199.50	1	5,126	0.02%
2021/08/26	2	202.50	6	205.25	202.50	-4	5,174	-0.08%
2021/08/25	2	206.50	4.1	204.57	207.00	-2.1	5,263	-0.04%
2021/08/24	2.1	201.07	2.1	209.14	201.00	0	5,299	0.00%
2021/08/23	8.1	202.62	1	203.50	207.50	7.1	5,368	0.13%
2021/08/20	8	197.63	1.1	193.45	194.50	7	5,527	0.13%
2021/08/19	4	204.50	4	202.63	199.50	0	5,558	0.00%
2021/08/18	12	198.00	10	194.85	205.50	2	5,563	0.04%
2021/08/16	0.1	190.00	0	0.00	188.50	0.1	5,770	0.00%
2021/08/12	1	198.50	75	198.47	204.50	-74	5,864	-1.26%
2021/08/11	2	196.25	5	206.60	194.50	-3	5,930	-0.05%
2021/08/10	0	0.00	1	213.00	209.50	-1	5,946	-0.02%
2021/08/09	8	212.56	7	211.21	209.00	1	6,009	0.02%
2021/08/06	1	221.50	2	222.00	221.00	-1	6,110	-0.02%
2021/08/05	0	0.00	33	221.50	214.00	-33	6,171	-0.53%
2021/08/04	1	228.00	0.2	235.00	228.00	0.9	6,192	0.01%
2021/08/03	0.2	239.13	0.1	238.50	236.00	0.1	6,279	0.00%
2021/07/30	0.1	242.31	0	0.00	239.00	0.1	6,499	0.00%
2021/07/28	0.1	235.00	0	0.00	231.00	0.1	6,735	0.00%
2021/07/27	0	0.00	2	241.00	240.00	-2	6,809	-0.03%
2021/07/23	2	243.00	0	0.00	239.00	2	6,902	0.03%
2021/07/22	0	245.00	0	0.00	244.50	0	6,968	0.00%
2021/07/21	5	231.50	1	236.00	232.00	4	7,001	0.06%
2021/07/20	0	0.00	7	235.79	231.00	-7	6,985	-0.10%
2021/07/19	4	238.50	8	241.44	245.00	-4	7,016	-0.06%
2021/07/16	1	256.50	2	256.50	252.00	-1	7,029	-0.01%
2021/07/14	4	258.50	0	0.00	256.50	4	7,060	0.06%
2021/07/13	12	268.42	1	263.50	260.50	11	7,090	0.16%
2021/07/12	16	262.84	22	261.30	272.00	-6	7,100	-0.08%
2021/07/08	2	272.00	62	274.57	270.00	-60	6,997	-0.86%
2021/07/07	11	277.86	15	274.47	272.50	-4	6,933	-0.06%
2021/07/06	6	267.50	6	267.00	267.00	0	6,791	0.00%
2021/07/05	5	270.20	4	266.13	264.50	1	6,729	0.01%
2021/07/02	32	262.67	101	267.94	262.00	-69	6,654	-1.04%	大賣/
2021/07/01	1	260.50	6	257.17	254.00	-5	6,541	-0.08%
2021/06/30	0	0.00	15.1	252.36	256.00	-15.1	6,456	-0.23%
2021/06/29	15.6	251.52	34.2	254.57	247.00	-18.6	6,363	-0.29%
2021/06/28	49.2	264.96	17.4	263.20	264.50	31.8	6,250	0.51%
2021/06/25	29.4	257.46	31	262.84	257.50	-1.6	6,449	-0.02%
2021/06/24	54	267.76	154	277.72	263.00	-100	6,425	-1.56%	大賣/
2021/06/23	150	259.83	77.1	262.02	268.00	72.9	6,109	1.19%	大買/
2021/06/22	408.1	244.28	20	252.68	244.00	388.1	5,901	6.58%	大買/鉅額交易
2021/06/21	50	233.65	12.1	229.65	244.00	38	5,672	0.67%
2021/06/18	2.1	221.40	2	226.75	222.50	0.1	5,425	0.00%
2021/06/17	0	0.00	2	213.00	211.00	-2	5,321	-0.04%
2021/06/16	3	210.83	30.1	211.55	205.00	-27.1	5,393	-0.50%
2021/06/15	20.1	212.50	0	0.00	213.00	20.1	5,358	0.37%
2021/06/11	1	207.00	1	210.00	206.50	0	5,311	0.00%
2021/06/10	0	0.00	1.1	202.21	208.50	-1.1	5,228	-0.02%
2021/06/09	1.1	198.20	2	197.00	198.50	-0.9	5,120	-0.02%
2021/06/08	0	0.00	9	198.96	197.50	-9	5,084	-0.18%
2021/06/07	0	0.00	4	198.75	199.50	-4	5,065	-0.08%
2021/06/04	0	0.00	7	200.09	199.00	-7	5,022	-0.14%
2021/06/03	0	206.50	0	0.00	205.50	0	4,985	0.00%
2021/06/02	0	0.00	20	206.85	205.00	-20	4,955	-0.40%
2021/06/01	1	223.50	1	218.00	216.50	0	4,865	0.00%
2021/05/31	6	217.92	3.1	218.00	214.50	2.9	4,885	0.06%
2021/05/28	13.1	217.99	114.1	220.00	212.00	-101	4,933	-2.05%	大賣/鉅額交易
2021/05/27	1.1	199.65	6	200.76	203.50	-5	4,886	-0.10%
2021/05/26	301	197.82	0	0.00	198.00	301	4,951	6.08%	大買/鉅額交易
2021/05/25	15	200.37	210.1	208.61	196.00	-195.1	5,113	-3.81%	大賣/鉅額交易
2021/05/24	42.1	190.59	2	184.73	194.00	40.1	4,908	0.82%
2021/05/21	17	176.74	17	175.59	179.50	0	4,773	0.00%
2021/05/20	0	0.00	0.1	179.95	171.00	-0.1	4,709	0.00%
2021/05/19	22.1	178.48	13	178.31	179.00	9.1	4,637	0.20%
2021/05/18	53	170.18	52	170.86	171.00	1	4,547	0.02%
2021/05/17	1	160.50	1.1	154.73	155.50	-0.1	4,500	0.00%
2021/05/14	16.1	174.64	5	170.10	171.00	11.1	4,413	0.25%
2021/05/13	14	163.43	28	157.84	174.00	-14	4,291	-0.33%
2021/05/12	10	171.90	8	176.69	165.00	2	4,180	0.05%
2021/05/11	0	0.00	8	168.94	183.00	-8	4,110	-0.19%
2021/05/10	28	185.13	27	185.96	185.00	1	4,297	0.02%
2021/05/07	17	180.18	106	184.31	187.00	-89	4,618	-1.93%	大賣/
2021/05/06	30	172.42	35	170.89	170.00	-5	5,115	-0.10%
2021/05/05	11	165.36	24	169.33	162.50	-13	5,304	-0.25%
2021/05/04	13	173.62	12.6	175.23	176.50	0.5	5,525	0.01%
2021/05/03	4.3	198.90	4	190.38	184.50	0.3	5,460	0.00%
2021/04/29	2.3	204.50	4	203.50	205.00	-1.7	5,416	-0.03%
2021/04/28	1.1	211.09	0	0.00	205.50	1.1	5,420	0.02%
2021/04/27	4	213.25	4	221.38	226.50	0	5,339	0.00%
2021/04/26	0.3	211.17	0	0.00	206.00	0.3	5,279	0.01%
2021/04/23	11.6	210.00	9	204.00	205.50	2.6	5,288	0.05%
2021/04/22	0	0.00	32	219.77	210.50	-32	5,266	-0.61%
2021/04/21	4	242.25	14	242.96	233.00	-10	5,199	-0.19%
2021/04/20	1	242.97	4	239.13	242.00	-3	5,212	-0.06%
2021/04/19	12	254.54	24	256.98	247.00	-12	5,271	-0.23%
2021/04/16	27	257.48	50	253.42	256.00	-23	5,650	-0.41%
2021/04/15	0	0.00	213	230.90	238.50	-213	5,701	-3.74%	大賣/鉅額交易
2021/04/14	0	0.00	364.4	228.26	226.00	-364.4	5,905	-6.17%	大賣/鉅額交易
2021/04/13	2	257.00	99	256.83	251.00	-97	6,326	-1.53%
2021/04/09	0	0.00	2	309.08	309.00	-2	6,895	-0.03%
2021/04/08	0.4	315.50	2.1	313.09	316.00	-1.6	7,353	-0.02%
2021/04/07	0	0.00	9.1	312.59	312.50	-9.1	7,391	-0.12%
2021/04/06	0.1	310.50	0	0.00	314.00	0.1	7,495	0.00%
2021/04/01	3.1	306.54	0	306.00	308.00	3.1	7,576	0.04%
2021/03/30	66	318.50	188	311.02	310.50	-122	7,867	-1.55%	大賣/鉅額交易
2021/03/29	11	306.50	2.1	289.16	312.50	9	7,683	0.12%
2021/03/26	9	278.78	3	277.00	284.50	6	7,723	0.08%
2021/03/25	21	273.62	20	274.30	272.50	1	7,743	0.01%
2021/03/24	7	282.29	3	285.50	286.00	4	7,763	0.05%
2021/03/23	21.1	282.05	19	283.42	281.00	2.1	7,923	0.03%
2021/03/22	2	289.25	4	289.50	277.00	-2	7,954	-0.03%
2021/03/19	192	304.11	4	302.13	299.00	188	8,083	2.33%	大買/鉅額交易
2021/03/17	1	305.00	0	0.00	305.00	1	8,575	0.01%
2021/03/16	0	0.00	1	302.00	302.00	-1	8,708	-0.01%
2021/03/12	1	290.00	6	278.08	280.00	-5	9,156	-0.05%
2021/03/10	4	279.00	6	275.42	276.00	-2	9,791	-0.02%
2021/03/09	21	267.12	0	0.00	268.50	21	9,983	0.21%
2021/03/08	0	0.00	1	259.00	256.00	-1	10,060	-0.01%
2021/03/04	5	304.50	8	305.00	304.50	-3	10,319	-0.03%
2021/03/03	14	307.25	10	305.85	304.50	4	10,341	0.04%
2021/03/02	10	333.58	10	336.00	314.00	0	10,626	0.00%
2021/02/26	12	336.13	9	337.15	330.00	3	10,820	0.03%
2021/02/25	125	362.99	40	354.92	338.00	85	10,812	0.79%	大買/
2021/02/24	0	0.00	54	356.00	337.50	-54	10,754	-0.50%
2021/02/23	1	375.00	0	0.00	375.00	1	10,892	0.01%
2021/02/22	5	375.60	0	0.00	375.00	5	11,135	0.04%
2021/02/03	12	309.58	0	0.00	303.00	12	12,824	0.09%
2021/02/02	275	296.52	2.1	294.92	304.00	272.9	13,107	2.08%	大買/鉅額交易
2021/02/01	34.1	298.16	63	301.06	300.50	-28.9	13,526	-0.21%
2021/01/29	128	304.22	91	307.18	296.00	37	13,675	0.27%	大買/
2021/01/28	99	333.60	87	335.68	312.00	12	13,526	0.09%
2021/01/27	26	335.17	44	332.41	342.00	-18	13,305	-0.14%
2021/01/26	121	309.95	23	306.17	311.00	98	13,040	0.75%	大買/
2021/01/25	12	281.00	1	271.00	283.00	11	12,841	0.09%
2021/01/22	3	280.33	4	276.74	283.00	-1	12,997	-0.01%
2021/01/21	4	266.88	1.1	265.00	263.50	2.9	13,075	0.02%
2021/01/20	0.1	245.00	1.1	253.09	252.50	-1	13,220	-0.01%
2021/01/19	1.1	256.87	1.1	265.52	258.00	0	13,443	0.00%
2021/01/18	0.1	245.00	2	252.05	260.00	-2	13,855	-0.01%
2021/01/15	0	250.00	28.1	246.99	250.00	-28.1	14,332	-0.20%
2021/01/14	1.1	259.23	5.2	258.13	259.50	-4.1	14,359	-0.03%
2021/01/13	14.2	264.80	1	267.02	267.00	13.2	14,477	0.09%
2021/01/12	16	262.31	0	0.00	248.50	16	14,593	0.11%
2021/01/11	112	284.23	98	286.10	276.00	14	14,955	0.09%	大買/
2021/01/08	10	266.15	3	272.67	273.00	7	14,986	0.05%
2021/01/07	92	237.67	96.2	239.45	248.50	-4.2	15,260	-0.03%
2021/01/06	32.2	236.13	46.1	240.52	226.00	-13.9	15,530	-0.09%
2021/01/05	8.1	230.93	6	232.75	240.00	2.1	15,478	0.01%
2021/01/04	40	213.34	46	213.10	218.50	-6	15,275	-0.04%
2020/12/31	38	197.22	109	194.48	199.00	-71	15,000	-0.47%	大賣/
2020/12/30	4	181.13	4	181.38	181.00	0	14,565	0.00%
2020/12/29	16	182.09	16	182.72	179.50	0	14,577	0.00%
2020/12/28	5	179.00	5	180.20	183.00	0	14,494	0.00%
2020/12/25	14	183.89	16	185.41	179.50	-2	14,541	-0.01%
2020/12/24	11	182.82	16	182.25	184.00	-5	14,410	-0.03%
2020/12/23	20	178.53	16	178.25	177.50	4	14,289	0.03%
2020/12/22	18	178.47	20	177.88	177.50	-2	14,252	-0.01%
2020/12/21	9	174.94	12	177.00	174.50	-3	14,182	-0.02%
2020/12/18	13	179.96	10	178.95	178.50	3	14,160	0.02%
2020/12/17	27	182.39	25	182.68	180.00	2	14,119	0.01%
2020/12/16	10	180.65	9	179.89	181.00	1	14,109	0.01%
2020/12/15	59	178.64	8	182.00	177.00	51	14,074	0.36%
2020/12/14	58	179.34	6	180.00	180.50	52	14,010	0.37%
2020/12/11	22	185.80	79	188.11	181.00	-57	14,237	-0.40%
2020/12/10	57	174.65	6	173.67	176.00	51	13,918	0.37%
2020/12/09	8	178.31	8	179.31	177.50	0	13,802	0.00%
2020/12/08	112	182.54	99	183.07	177.00	13	13,706	0.09%	大買/
2020/12/07	32	169.89	92	173.62	181.50	-60	13,393	-0.45%
2020/12/04	71	159.59	22	160.77	165.00	49	12,981	0.38%
2020/12/03	24	158.25	13	160.92	157.50	11	12,803	0.09%
2020/12/02	7	164.93	5.3	165.23	164.00	1.7	12,637	0.01%
2020/12/01	5.2	164.29	7	166.00	165.50	-1.8	12,587	-0.01%
2020/11/30	102	167.35	107	168.67	163.00	-5	12,524	-0.04%	大買/大賣/
2020/11/27	11.1	163.96	41	164.72	163.00	-30	12,353	-0.24%
2020/11/26	255	164.91	244	165.10	166.00	11	12,287	0.09%	大買/大賣/
2020/11/25	58	161.31	37	160.93	163.50	21	11,968	0.18%
2020/11/24	10	150.85	12	150.54	149.00	-2	11,700	-0.02%
2020/11/23	16	151.06	32	151.41	148.50	-16	11,655	-0.14%
2020/11/20	15	149.30	15	150.80	151.00	0	11,667	0.00%
2020/11/19	33	150.73	33	151.20	149.50	0	11,621	0.00%
2020/11/18	49	146.97	45.1	146.27	148.00	3.9	11,476	0.03%
2020/11/17	12.1	141.88	12	143.08	144.50	0.1	11,162	0.00%
2020/11/16	20	138.43	22	139.82	137.50	-2	10,931	-0.02%
2020/11/13	62	141.55	62	140.48	143.00	0	10,802	0.00%
2020/11/12	49	147.44	46	149.85	142.00	3	10,508	0.03%
2020/11/11	70	155.54	58	154.72	157.50	12	10,363	0.12%
2020/11/10	37	152.64	33	153.88	150.00	4	10,130	0.04%
2020/11/09	86	151.33	83	151.55	154.00	3	9,864	0.03%
2020/11/06	59	144.10	64	143.23	147.50	-5	9,454	-0.05%
2020/11/05	115	138.12	37	137.93	136.50	78	9,072	0.86%	大買/
2020/11/04	21	130.71	26	130.52	137.50	-5	8,823	-0.06%
2020/11/03	11	126.00	9	126.44	125.00	2	8,824	0.02%
2020/11/02	7	124.64	128	124.98	125.50	-121	8,917	-1.36%	大賣/鉅額交易
2020/10/30	10	122.55	9.1	124.38	124.00	0.9	9,150	0.01%
2020/10/29	23.1	120.96	27	121.09	123.50	-3.9	9,076	-0.04%
2020/10/28	13	127.46	60.1	127.56	123.00	-47.1	9,140	-0.51%
2020/10/27	35	125.73	36	126.03	130.00	-1	9,038	-0.01%
2020/10/26	75	132.09	69	133.28	126.00	6	8,837	0.07%
2020/10/23	187	128.04	191	127.46	134.50	-4	8,453	-0.05%	大買/大賣/
2020/10/22	9	120.45	9	122.33	122.50	0	7,972	0.00%
2020/10/21	282	124.07	32	124.03	122.50	250	7,933	3.15%	大買/鉅額交易
2020/10/20	58	122.22	30	122.58	124.00	28	7,842	0.36%
2020/10/19	100	126.04	107	127.06	122.00	-7	7,713	-0.09%	大賣/
2020/10/16	630	122.84	109	122.71	122.00	521	7,367	7.07%	大買/大賣/鉅額交易
2020/10/15	85	121.41	95	125.64	119.00	-10	6,954	-0.14%
2020/10/14	273	122.31	108	118.54	125.50	165	6,631	2.49%	大買/大賣/鉅額交易
2020/10/13	238	106.30	103	107.70	114.50	135	6,388	2.11%	大買/大賣/鉅額交易
2020/10/12	50	103.50	0	0.00	104.50	50	6,105	0.82%
2020/10/08	4	95.73	5	95.26	95.10	-1	6,252	-0.02%
2020/10/07	5	93.60	5	93.42	93.30	0	6,322	0.00%
2020/10/06	5	94.18	3	94.33	93.30	2	6,351	0.03%
2020/10/05	3	90.74	3	90.57	91.90	0	6,343	0.00%
2020/09/30	21	93.29	17	93.23	92.10	4	6,457	0.06%
2020/09/29	4	89.25	4	89.08	88.80	0	6,365	0.00%
2020/09/28	4	88.80	8	88.35	88.80	-4	6,377	-0.06%
2020/09/25	7	87.44	3	87.70	86.70	4	6,349	0.06%
2020/09/24	6	90.47	7	91.51	89.00	-1	6,278	-0.02%
2020/09/23	4	98.23	4	99.55	97.00	0	6,188	0.00%
2020/09/22	6	99.08	10	100.65	98.70	-4	6,141	-0.07%
2020/09/21	12	102.75	15	102.50	102.50	-3	6,080	-0.05%
2020/09/18	6	99.95	49	101.63	99.40	-43	5,899	-0.73%
2020/09/17	119	99.45	77	99.11	100.50	42	5,837	0.72%	大買/
2020/09/16	34	102.24	33	103.36	98.70	1	5,701	0.02%
2020/09/15	19	92.53	18	92.23	97.20	1	5,301	0.02%
2020/09/11	4	88.75	13	87.04	86.30	-9	5,157	-0.17%
2020/09/10	11	89.72	9	89.96	88.00	2	5,135	0.04%
2020/09/09	5	88.50	4	87.55	90.40	1	5,108	0.02%
2020/09/08	5	87.92	7	87.90	87.90	-2	5,075	-0.04%
2020/09/07	2	89.80	2	90.15	86.70	0	5,066	0.00%
2020/09/04	17	90.61	16	89.16	91.00	1	5,058	0.02%
2020/09/03	14	93.62	11	93.58	91.80	3	5,027	0.06%
2020/09/02	13	93.16	11	92.26	91.70	2	4,989	0.04%
2020/09/01	21	92.60	16	92.24	91.60	5	4,962	0.10%
2020/08/31	36	96.34	46	95.37	92.10	-10	4,905	-0.20%
2020/08/28	10	98.71	12	99.40	98.00	-2	4,801	-0.04%
2020/08/27	18	98.67	18	98.52	97.20	0	4,744	0.00%
2020/08/26	87	98.72	86	100.29	98.30	1	4,637	0.02%
2020/08/25	9	88.71	5	90.98	93.50	4	4,427	0.09%
2020/08/24	3	86.77	7	86.03	85.00	-4	4,336	-0.09%
2020/08/21	5	94.30	1	95.10	93.50	4	4,233	0.09%
2020/08/20	3	87.80	3	89.90	95.50	0	4,181	0.00%
2020/08/19	2	100.75	2	105.25	96.80	0	4,115	0.00%
2020/08/18	7	102.81	6	106.08	107.50	1	4,040	0.02%
2020/08/17	8	104.69	4	107.25	102.00	4	3,979	0.10%
2020/08/14	1	103.00	1	104.50	104.50	0	3,888	0.00%
2020/08/13	1	97.00	1	96.20	95.10	0	3,795	0.00%
2020/08/12	2	95.20	0	0.00	94.70	2	3,768	0.05%
2020/08/11	1	97.50	1	98.00	95.60	0	3,743	0.00%
2020/08/10	2	95.70	2	93.85	93.50	0	3,674	0.00%
2020/08/07	26	103.57	26	102.43	98.40	0	3,634	0.00%
2020/08/06	69	105.80	70	104.96	108.00	-1	3,383	-0.03%
2020/08/05	104	94.97	79	94.64	98.60	25	3,307	0.76%	大買/
2020/08/04	2	86.85	12	89.00	89.70	-10	2,948	-0.34%
2020/08/03	3	79.50	6	79.32	81.60	-3	2,826	-0.11%
2020/07/30	3	68.37	5	69.18	69.90	-2	2,522	-0.08%
2020/07/29	1	68.30	5	68.54	71.00	-4	2,468	-0.16%
2020/07/28	2	64.50	1	63.80	64.60	1	2,415	0.04%
2020/07/27	5	73.00	0	0.00	68.50	5	2,373	0.21%
2020/07/24	3	73.63	4	75.40	72.50	-1	2,310	-0.04%
2020/07/23	1	77.90	1	77.00	78.40	0	2,238	0.00%
2020/07/22	43	79.46	13	79.48	77.80	30	2,187	1.37%
2020/07/21	3	75.70	5	74.96	75.80	-2	2,058	-0.10%
2020/07/20	6	75.43	9.4	76.02	75.80	-3.4	1,994	-0.17%
2020/07/17	11	74.24	9	73.93	75.80	2	1,883	0.11%
2020/07/16	12	70.38	16	70.80	72.80	-4	1,636	-0.24%
2020/07/15	19	71.94	18	71.08	66.20	1	1,508	0.07%
2020/07/14	35	70.04	39	70.91	72.70	-4	1,314	-0.30%
2020/07/13	5	64.10	2	65.90	66.10	3	1,229	0.24%
2020/07/10	6	60.92	6	61.95	60.10	0	1,192	0.00%
2020/07/09	119	66.84	136	66.00	66.00	-17	1,158	-1.47%	大買/大賣/
2020/07/08	3	60.50	2	60.80	61.90	1	1,029	0.10%
2020/06/23	3	52.87	0	0.00	53.00	3	966	0.31%
2020/06/17	4	55.10	0	0.00	55.10	4	962	0.42%
2020/06/16	3	55.20	3	56.10	55.20	0	980	0.00%
2020/06/12	1	51.50	1	50.40	55.20	0	983	0.00%
2020/06/11	1	54.10	1	55.80	54.10	0	985	0.00%
2020/06/10	0	0.00	1	59.80	59.20	-1	977	-0.10%
2020/06/09	0	0.00	2	59.80	59.00	-2	966	-0.21%
2020/06/04	7	60.86	3	60.70	59.80	4	968	0.41%
2020/06/03	9	59.07	6	61.15	60.60	3	955	0.31%
2020/05/28	0	0.00	2	61.80	61.80	-2	886	-0.23%
2020/05/26	0	0.00	2	58.90	62.00	-2	884	-0.23%
2020/05/25	0	0.00	2	56.50	56.60	-2	880	-0.23%
2020/05/20	0	0.00	1	56.10	54.80	-1	884	-0.11%
2020/05/18	0	0.00	1	50.40	51.00	-1	879	-0.11%
2020/05/13	48	66.14	43	64.92	65.00	5	827	0.60%
2020/05/12	0	0.00	2	62.50	63.80	-2	705	-0.28%
2020/05/11	3	58.00	4	58.00	58.00	-1	579	-0.17%
2020/05/05	0	0.00	2	46.25	46.20	-2	554	-0.36%
2020/04/16	36	48.05	0	0.00	48.55	36	582	6.18%
2020/04/08	0	0.00	2	36.50	36.50	-2	471	-0.42%
2020/03/31	0	0.00	10	30.35	30.35	-10	512	-1.95%
2020/03/30	0	0.00	10	27.40	27.60	-10	523	-1.91%
2020/03/26	0	0.00	6	29.60	29.55	-6	547	-1.10%
2020/03/19	2	27.60	0	0.00	27.60	2	597	0.33%
2020/03/17	7	34.77	7	34.26	34.05	0	587	0.00%
2020/03/13	0	0.00	5	42.00	42.00	-5	562	-0.89%
2020/03/12	0	0.00	3	46.70	46.65	-3	561	-0.53%
2020/03/11	2	55.00	6	53.60	51.80	-4	544	-0.73%
2020/03/10	0	0.00	2	53.85	54.80	-2	547	-0.37%
2020/03/09	0	0.00	26	56.01	55.70	-26	545	-4.76%
2020/03/04	0	0.00	4	55.95	56.30	-4	548	-0.73%
2020/03/02	0	0.00	3	55.87	56.10	-3	552	-0.54%
2020/02/27	0	0.00	6	58.32	56.60	-6	559	-1.07%
2020/02/26	0	0.00	1	59.10	59.40	-1	556	-0.18%
2020/02/25	0	0.00	3	59.03	59.20	-3	558	-0.54%
2020/02/24	0	0.00	5	60.06	60.10	-5	559	-0.89%
2020/02/21	0	0.00	1	61.50	61.20	-1	565	-0.18%
2020/02/20	0	0.00	24	61.25	61.50	-24	572	-4.19%
2020/02/19	17	61.89	23	61.68	61.80	-6	576	-1.04%
2020/02/18	0	0.00	1	60.70	60.80	-1	580	-0.17%
2020/02/17	1	61.50	1	61.20	61.20	0	582	0.00%
2020/02/11	0	0.00	1	60.40	60.30	-1	610	-0.16%
2020/02/10	0	0.00	2	60.40	60.80	-2	615	-0.32%
2020/02/07	0	0.00	8	61.46	61.10	-8	619	-1.29%
2020/02/06	21	61.09	0	0.00	61.00	21	617	3.40%
2020/02/05	1	59.40	0	0.00	59.10	1	620	0.16%
2020/02/03	1	56.00	11	55.81	56.00	-10	624	-1.60%
2020/01/31	0	0.00	11	60.91	61.30	-11	614	-1.79%
2020/01/30	0	0.00	9	63.02	62.60	-9	629	-1.43%
2020/01/20	1	69.70	7	69.63	69.50	-6	627	-0.96%
2020/01/17	0	0.00	2	70.40	70.30	-2	649	-0.31%
2020/01/16	0	0.00	8	70.69	70.60	-8	754	-1.06%
2020/01/15	0	0.00	2	70.85	70.90	-2	776	-0.26%
2020/01/10	0	0.00	12	69.40	68.90	-12	942	-1.27%
2020/01/07	0	0.00	25	69.56	69.20	-25	967	-2.58%
2020/01/06	0	0.00	19	70.47	69.90	-19	970	-1.96%
2020/01/03	1	73.80	7	72.67	71.90	-6	963	-0.62%
2020/01/02	37	73.40	0	0.00	73.20	37	953	3.88%
2019/12/31	0	0.00	5	72.46	72.30	-5	945	-0.53%
2019/12/30	0	0.00	12	73.83	73.10	-12	940	-1.28%
2019/12/27	43	73.94	3	73.73	73.90	40	932	4.29%
2019/12/26	2	73.40	3	73.57	72.60	-1	933	-0.11%
2019/12/25	11	73.30	2	73.00	73.10	9	925	0.97%
2019/12/24	1	73.30	1	72.80	72.20	0	925	0.00%
2019/12/23	0	0.00	6	71.37	71.40	-6	909	-0.66%
2019/12/20	5	72.86	23	72.47	71.40	-18	917	-1.96%
2019/12/19	109	71.73	0	0.00	71.80	109	917	11.88%	大買/鉅額交易
2019/12/17	0	0.00	4	70.20	69.10	-4	899	-0.44%
2019/12/16	17	70.03	0	0.00	69.10	17	894	1.90%
2019/12/09	0	0.00	2	69.70	69.30	-2	920	-0.22%
2019/12/06	0	0.00	1	69.50	69.40	-1	924	-0.11%
2019/12/05	0	0.00	16	70.20	70.10	-16	928	-1.72%
2019/12/04	6	69.70	0	0.00	69.40	6	926	0.65%
2019/12/03	0	0.00	6	68.52	68.60	-6	963	-0.62%
2019/12/02	0	0.00	2	68.50	68.30	-2	966	-0.21%
2019/11/29	0	0.00	2	69.70	69.60	-2	965	-0.21%
2019/11/26	2	70.70	0	0.00	70.50	2	985	0.20%
2019/11/21	0	0.00	2	68.60	69.20	-2	1,120	-0.18%
2019/11/20	1	68.90	66	68.90	68.80	-65	1,181	-5.50%
2019/11/19	1	71.50	11	70.95	70.40	-10	1,177	-0.85%
2019/11/18	9	70.94	0	0.00	70.80	9	1,170	0.77%
2019/11/15	0	0.00	7	70.37	70.40	-7	1,168	-0.60%
2019/11/13	0	0.00	17	71.32	71.00	-17	1,171	-1.45%
2019/11/12	22	72.67	1	72.30	72.90	21	1,164	1.80%
2019/11/08	1	71.90	0	0.00	71.60	1	1,149	0.09%
2019/11/07	0	0.00	8	71.04	70.80	-8	1,148	-0.70%
2019/11/06	1	72.80	5	72.50	72.30	-4	1,143	-0.35%
2019/11/05	0	0.00	10.1	72.94	72.80	-10.1	1,142	-0.88%
2019/11/04	1	73.70	0.1	73.50	73.50	0.9	1,143	0.08%
2019/11/01	0	0.00	1	73.10	73.40	-1	1,144	-0.09%
2019/10/31	2.1	75.03	23	73.86	72.80	-20.9	1,147	-1.82%
2019/10/30	29.1	74.44	1	74.30	74.10	28.1	1,139	2.46%
2019/10/29	3	75.07	5	73.56	73.70	-2	1,144	-0.17%
2019/10/28	0	0.00	1	76.00	75.90	-1	1,157	-0.09%
2019/10/25	0	0.00	26	75.68	75.90	-26	1,151	-2.26%
2019/10/24	53	78.78	8	77.71	76.60	45	1,135	3.96%
2019/10/23	1	76.00	19	74.43	74.40	-18	1,067	-1.69%
2019/10/22	1	76.00	26	76.04	75.60	-25	1,051	-2.38%
2019/10/21	86	75.51	12	74.03	77.50	74	1,027	7.21%
2019/10/18	43	72.60	12	73.03	71.80	31	978	3.17%
2019/10/16	0	0.00	1	69.90	69.90	-1	956	-0.10%
2019/10/15	2	70.95	6	70.90	70.70	-4	957	-0.42%
2019/10/14	4	69.93	0	0.00	70.50	4	949	0.42%
2019/10/09	0	0.00	10	68.83	68.80	-10	958	-1.04%
2019/10/08	0	0.00	2	70.00	69.00	-2	960	-0.21%
2019/10/07	2	69.45	2	69.65	69.50	0	963	0.00%
2019/10/04	0	0.00	6	68.88	68.90	-6	973	-0.62%
2019/10/03	0	0.00	3	69.23	69.60	-3	1,000	-0.30%
2019/10/02	0	0.00	3	68.67	69.90	-3	1,014	-0.30%
2019/10/01	8	69.04	1	68.00	68.30	7	1,022	0.68%
2019/09/27	1	67.50	2	67.55	67.70	-1	1,089	-0.09%
2019/09/26	1	69.10	0	0.00	69.00	1	1,228	0.08%
2019/09/25	1	70.00	0	0.00	69.80	1	1,271	0.08%
2019/09/24	2	72.30	1	71.80	71.80	1	1,264	0.08%
2019/09/20	1	71.00	0	0.00	70.40	1	1,230	0.08%
2019/09/18	2	71.40	6	70.85	70.80	-4	1,216	-0.33%
2019/09/17	22	70.46	0	0.00	71.00	22	1,200	1.83%
2019/09/12	1	70.70	0	0.00	70.30	1	1,209	0.08%
2019/09/11	1	70.30	4	70.75	70.30	-3	1,208	-0.25%
2019/09/06	1	69.80	4	69.15	69.50	-3	1,188	-0.25%
2019/09/05	16	71.43	4	72.25	69.70	12	1,193	1.01%
2019/09/04	11	69.53	1	69.50	69.50	10	1,157	0.86%
2019/09/02	1	68.40	0	0.00	70.00	1	1,159	0.09%
2019/08/30	0	0.00	5	69.10	68.80	-5	1,165	-0.43%
2019/08/28	1	70.00	1	68.70	68.70	0	1,155	0.00%
2019/08/26	8	71.09	9	70.69	67.50	-1	1,128	-0.09%
2019/08/23	5	69.36	9	68.84	71.50	-4	1,015	-0.39%
2019/08/22	3	64.83	0	0.00	65.00	3	956	0.31%
2019/08/19	0	0.00	21	64.33	64.50	-21	963	-2.18%
2019/08/16	47	63.65	1	63.80	63.80	46	959	4.79%
2019/08/06	7	64.36	0	0.00	64.10	7	1,031	0.68%
2019/08/01	1	70.30	0	0.00	70.40	1	1,075	0.09%
2019/07/31	1	72.30	0	0.00	70.40	1	1,083	0.09%
2019/07/30	1	72.60	9	72.29	71.70	-8	1,082	-0.74%
2019/07/26	0	0.00	11	71.94	72.10	-11	1,091	-1.01%
2019/07/25	25	73.12	9	73.11	72.50	16	1,092	1.46%
2019/07/24	1	71.80	10	71.44	71.50	-9	1,080	-0.83%
2019/07/23	6	72.18	27	72.47	71.40	-21	1,118	-1.88%
2019/07/22	13	72.37	3	72.50	72.50	10	1,131	0.88%
2019/07/19	2	70.00	24	69.69	69.70	-22	1,138	-1.93%
2019/07/18	47	72.26	1	72.30	69.30	46	1,142	4.03%
2019/07/17	0	0.00	6	69.72	69.30	-6	1,123	-0.53%
2019/07/16	1	72.20	43	70.87	70.50	-42	1,140	-3.68%
2019/07/15	63	70.16	1	71.40	71.90	62	1,151	5.38%
2019/07/12	3	68.70	3	68.30	68.30	0	1,181	0.00%
2019/07/11	6	68.90	1	69.00	69.00	5	1,294	0.39%
2019/07/10	6	68.55	0	0.00	68.10	6	1,337	0.45%
2019/07/08	2	70.90	2	71.10	70.90	0	1,436	0.00%
2019/07/04	4	72.93	41	73.44	72.50	-37	1,940	-1.91%
2019/07/03	47	71.89	11	71.71	73.00	36	1,933	1.86%
2019/07/02	23	67.10	1	64.70	68.20	22	1,788	1.23%
2019/06/27	0	0.00	2	61.15	61.00	-2	1,757	-0.11%
2019/06/25	0	0.00	2	60.80	60.80	-2	1,773	-0.11%
2019/06/20	1	62.80	3	62.07	62.00	-2	1,780	-0.11%
2019/06/19	2	61.15	11	60.92	61.60	-9	1,771	-0.51%
2019/06/17	1	61.00	0	0.00	60.70	1	1,770	0.06%
2019/06/12	1	60.40	1	60.90	61.00	0	1,771	0.00%
2019/06/11	0	60.20	0	0.00	60.10	0	1,771	0.00%
2019/06/06	2	60.40	2	60.80	60.90	0	1,763	0.00%
2019/06/05	6	60.00	0	0.00	59.60	6	1,750	0.34%
2019/05/30	0	0.00	1	59.60	59.40	-1	1,755	-0.06%
2019/05/29	0	0.00	1	59.00	59.10	-1	1,756	-0.06%
2019/05/27	0	0.00	5	57.82	57.90	-5	1,768	-0.28%
2019/05/24	1	61.00	3	60.20	60.00	-2	1,768	-0.11%
2019/05/20	0	0.00	6	60.37	61.00	-6	1,843	-0.33%
2019/05/17	0	0.00	7	63.07	63.00	-7	1,830	-0.38%
2019/05/16	8	69.11	1	68.50	66.70	7	1,815	0.39%
2019/05/15	0	0.00	4	68.20	67.50	-4	1,802	-0.22%
2019/05/14	30	67.72	0	0.00	67.90	30	1,806	1.66%
2019/05/13	1	68.70	1	68.10	68.10	0	1,802	0.00%
2019/05/10	0	0.00	2	67.50	68.00	-2	1,786	-0.11%
2019/05/06	0	0.00	8	72.19	73.00	-8	1,749	-0.46%
2019/05/03	7	75.24	0	0.00	74.50	7	1,736	0.40%
2019/05/02	0	0.00	12	71.87	71.60	-12	1,701	-0.71%
2019/04/30	0	0.00	2	71.50	72.70	-2	1,692	-0.12%
2019/04/29	12	72.02	19	72.45	71.50	-7	1,667	-0.42%
2019/04/26	28	77.61	0	0.00	77.20	28	1,625	1.72%
2019/04/24	0	0.00	1	79.40	80.10	-1	1,591	-0.06%
2019/04/23	0	0.00	5	79.86	79.20	-5	1,588	-0.31%
2019/04/22	8	82.88	15	82.68	80.50	-7	1,571	-0.45%
2019/04/19	12	82.98	0	0.00	83.20	12	1,551	0.77%
2019/04/18	0	0.00	23	82.69	80.60	-23	1,527	-1.51%
2019/04/17	43	85.33	18	86.29	82.30	25	1,492	1.67%
2019/04/16	3	81.03	6	81.03	82.30	-3	1,380	-0.22%
2019/04/15	9	80.78	8	81.01	80.60	1	1,333	0.07%
2019/04/12	1	79.20	31	78.79	79.20	-30	1,265	-2.37%
2019/04/11	77	79.91	117	79.41	77.40	-40	1,208	-3.31%	大賣/
2019/04/10	71	71.71	6	72.13	76.40	65	978	6.64%
2019/04/09	15	67.91	6	67.17	69.50	9	673	1.34%
2019/04/08	0	0.00	1	62.90	63.20	-1	615	-0.16%
2019/04/01	0	0.00	3	61.80	62.00	-3	619	-0.48%
2019/03/29	3	62.63	2	62.65	62.10	1	617	0.16%
2019/03/28	2	61.85	0	0.00	61.90	2	620	0.32%
2019/03/27	1	60.90	1	60.40	60.20	0	628	0.00%
2019/03/20	3	63.60	3	62.50	63.00	0	775	0.00%
2019/03/19	1	63.00	17	63.66	63.00	-16	790	-2.02%
2019/03/18	20	62.58	2	62.70	63.00	18	784	2.29%
2019/03/07	0	0.00	12	63.87	63.40	-12	971	-1.23%
2019/03/06	0	0.00	8	64.20	64.30	-8	1,010	-0.79%
2019/03/05	3	64.90	17	64.91	64.50	-14	1,023	-1.37%
2019/03/04	32	65.53	0	0.00	65.70	32	1,036	3.09%
2019/02/27	0	0.00	6	63.87	64.30	-6	1,066	-0.56%
2019/02/26	1	65.50	30	65.73	65.50	-29	1,103	-2.63%
2019/02/25	4	67.43	1	67.40	67.40	3	1,122	0.27%
2019/02/22	16	67.47	86	66.96	67.30	-70	1,241	-5.64%
2019/02/21	96	67.85	2	65.50	68.50	94	1,303	7.21%
2019/02/20	9	65.94	29	66.23	65.20	-20	1,264	-1.58%
2019/02/19	33	66.27	3	64.27	65.80	30	1,262	2.38%
2019/02/18	0	0.00	4	64.15	63.90	-4	1,251	-0.32%
2019/02/15	4	65.77	5	64.52	64.00	-1	1,262	-0.08%
2019/02/14	0	0.00	12	65.02	65.00	-12	1,272	-0.94%
2019/02/13	0	0.00	16	66.34	65.10	-16	1,278	-1.25%
2019/02/12	36	64.25	1	64.50	65.00	35	1,323	2.64%
2019/01/30	2	64.80	38	65.25	63.50	-36	1,343	-2.68%
2019/01/29	32	63.12	2	62.20	63.70	30	1,342	2.23%
2019/01/28	0	0.00	7	62.94	62.40	-7	1,356	-0.52%
2019/01/25	0	0.00	20	62.36	62.70	-20	1,374	-1.46%
2019/01/24	15	62.47	10	61.36	62.10	5	1,387	0.36%
2019/01/23	4	61.15	0	0.00	60.80	4	1,433	0.28%
2019/01/22	5	60.60	0	0.00	60.50	5	1,458	0.34%
2019/01/18	9	62.06	34.5	61.57	61.50	-25.5	1,494	-1.71%
2019/01/17	1	63.00	2	62.10	61.30	-1	1,512	-0.07%
2019/01/16	11	62.96	12	63.09	62.60	-1	1,516	-0.07%
2019/01/15	4	61.78	0	0.00	62.00	4	1,502	0.27%
2019/01/11	0	0.00	1	59.90	60.00	-1	1,506	-0.07%
2019/01/10	0	0.00	1	59.60	59.70	-1	1,528	-0.07%
2019/01/09	3	61.10	20	61.47	61.10	-17	1,532	-1.11%
2019/01/08	22	58.70	0	0.00	59.20	22	1,525	1.44%
2019/01/07	2	58.10	0	0.00	58.10	2	1,529	0.13%
2018/12/25	0	0.00	10	60.95	61.00	-10	1,603	-0.62%
2018/12/19	0	0.00	10	66.95	66.30	-10	1,585	-0.63%
2018/12/18	5	68.82	30	68.52	67.80	-25	1,571	-1.59%
2018/12/17	37	69.51	5	68.68	67.70	32	1,544	2.07%
2018/12/14	0	0.00	3	68.53	66.70	-3	1,529	-0.20%
2018/12/13	3	66.80	8	67.15	67.40	-5	1,498	-0.33%
2018/12/10	6	62.03	0	0.00	60.70	6	1,492	0.40%
2018/12/07	2	63.55	2	63.85	64.10	0	1,485	0.00%
2018/12/06	3	64.50	13	64.57	62.30	-10	1,487	-0.67%
2018/12/05	3	66.30	41	67.44	66.30	-38	1,476	-2.57%
2018/12/04	73	69.53	2	68.20	68.40	71	1,483	4.79%
2018/12/03	4	67.15	4	66.35	67.00	0	1,432	0.00%
2018/11/30	2	65.40	20	64.77	63.60	-18	1,406	-1.28%
2018/11/29	23	66.14	4	66.13	64.50	19	1,378	1.38%
2018/11/27	1	64.70	20	64.16	64.10	-19	1,339	-1.42%
2018/11/26	22	63.78	4	64.38	63.80	18	1,333	1.35%
2018/11/23	1	64.10	5	63.08	62.60	-4	1,320	-0.30%
2018/11/22	3	61.27	43	63.18	62.00	-40	1,301	-3.07%
2018/11/21	45	63.12	73	63.27	62.60	-28	1,290	-2.17%
2018/11/20	68	61.25	4	61.40	61.70	64	1,185	5.40%
2018/11/19	4	56.38	1	56.30	56.10	3	1,152	0.26%
2018/11/15	4	55.30	0	0.00	55.40	4	1,172	0.34%
2018/11/14	26	57.36	0	0.00	56.00	26	1,181	2.20%
2018/11/13	6	55.60	0	0.00	57.60	6	1,223	0.49%
2018/11/12	12	56.58	2	56.70	56.20	10	1,220	0.82%
2018/11/09	0	0.00	72	55.19	57.60	-72	1,239	-5.81%
2018/11/07	6	63.28	21	63.61	64.40	-15	1,192	-1.26%
2018/11/06	6	64.32	2	62.35	61.50	4	1,203	0.33%
2018/11/05	0	0.00	2	61.85	64.80	-2	1,232	-0.16%
2018/11/02	6	64.93	10	63.00	63.20	-4	1,257	-0.32%
2018/11/01	16	63.19	22	62.45	63.10	-6	1,269	-0.47%
2018/10/31	29	61.97	2	62.05	63.00	27	1,277	2.11%
2018/10/30	3	57.67	0	0.00	58.60	3	1,271	0.24%
2018/10/29	0	0.00	23	55.20	55.80	-23	1,302	-1.77%
2018/10/19	0	0.00	8	65.15	65.50	-8	1,463	-0.55%
2018/10/18	0	0.00	16	68.76	67.30	-16	1,473	-1.09%
2018/10/17	0	0.00	6	66.80	66.60	-6	1,462	-0.41%
2018/10/15	1	66.70	1	65.20	65.20	0	1,489	0.00%
2018/10/08	0	0.00	4	76.50	74.90	-4	1,605	-0.25%
2018/10/05	9	79.18	16	79.30	76.60	-7	1,599	-0.44%
2018/10/04	11	82.83	7	81.97	80.50	4	1,586	0.25%
2018/10/03	12	80.78	1	81.20	80.00	11	1,581	0.70%
2018/10/02	0	0.00	2	84.00	83.10	-2	1,580	-0.13%
2018/10/01	1	82.40	0	0.00	83.00	1	1,586	0.06%
2018/09/26	2	82.60	1	82.90	82.00	1	1,595	0.06%
2018/09/25	1	82.80	1	82.10	82.00	0	1,597	0.00%
2018/09/19	0	0.00	14	82.58	82.00	-14	1,617	-0.87%
2018/09/18	11	86.15	8	85.10	81.70	3	1,614	0.19%
2018/09/17	5	83.10	5	82.48	83.30	0	1,589	0.00%
2018/09/14	14	82.81	1	83.00	83.00	13	1,587	0.82%
2018/09/13	1	79.10	1	79.20	79.20	0	1,584	0.00%
2018/09/11	1	79.00	1	77.90	79.20	0	1,585	0.00%
2018/09/06	1	89.00	1	88.30	88.30	0	1,569	0.00%
2018/08/29	1	89.00	1	90.00	90.20	0	1,771	0.00%
2018/08/24	3	84.30	3	85.00	84.50	0	1,738	0.00%
2018/08/23	1	91.60	1	90.00	90.40	0	1,705	0.00%
2018/08/20	3	90.60	3	91.30	90.40	0	1,690	0.00%
2018/08/16	0	0.00	2	96.50	99.20	-2	1,656	-0.12%
2018/08/15	2	108.00	1	106.50	105.50	1	1,649	0.06%
2018/08/14	1	110.00	4	109.50	109.50	-3	1,657	-0.18%
2018/08/13	0	0.00	94	110.66	108.50	-94	1,696	-5.54%
2018/08/10	37	111.76	14	111.54	115.00	23	1,680	1.37%
2018/08/09	0	0.00	25	112.72	110.00	-25	1,656	-1.51%
2018/08/08	0	0.00	8	120.19	117.00	-8	1,647	-0.49%
2018/08/07	1	120.00	39	119.95	121.00	-38	1,660	-2.29%
2018/08/06	122	121.66	0	0.00	122.00	122	1,660	7.35%	大買/鉅額交易
2018/08/03	2	121.25	63	120.99	118.00	-61	1,642	-3.71%
2018/08/02	7	120.86	41	117.45	120.50	-34	1,619	-2.10%
2018/08/01	23	121.22	8	119.00	117.50	15	1,576	0.95%
2018/07/31	9	112.39	0	0.00	114.00	9	1,506	0.60%
2018/07/30	8	113.06	13	113.19	110.00	-5	1,495	-0.33%
2018/07/27	0	0.00	4	111.38	112.50	-4	1,494	-0.27%
2018/07/26	9	114.11	1	112.00	112.00	8	1,494	0.54%
2018/07/25	19	109.24	2	105.00	111.00	17	1,461	1.16%
2018/07/23	23	112.07	4	109.13	107.00	19	1,447	1.31%
2018/07/20	1	110.50	0	0.00	110.50	1	1,435	0.07%
2018/07/19	2	113.75	12	111.50	109.50	-10	1,416	-0.71%
2018/07/18	5	111.50	24	110.98	114.00	-19	1,387	-1.37%
2018/07/17	43	106.10	11	108.41	109.00	32	1,298	2.46%
2018/07/16	0	0.00	1	104.00	103.00	-1	1,256	-0.08%
2018/07/13	0	0.00	1	102.50	102.50	-1	1,250	-0.08%
2018/07/11	1	102.50	1	101.50	100.50	0	1,250	0.00%
2018/07/10	0	0.00	16	100.08	101.00	-16	1,245	-1.28%
2018/07/09	17	105.68	0	0.00	100.00	17	1,251	1.36%
2018/07/06	0	0.00	3	96.10	98.20	-3	1,235	-0.24%
2018/07/04	1	101.00	0	0.00	99.40	1	1,231	0.08%
2018/06/29	13	101.29	0	0.00	106.00	13	1,228	1.06%
2018/06/28	0	0.00	1	96.40	96.70	-1	1,199	-0.08%
2018/06/27	0	0.00	2	98.45	96.00	-2	1,214	-0.16%
2018/06/26	0	0.00	6	96.98	97.20	-6	1,233	-0.49%
2018/06/25	12	100.85	0	0.00	99.30	12	1,231	0.97%
2018/06/19	0	0.00	7	109.00	107.00	-7	1,242	-0.56%
2018/06/15	4	110.63	0	0.00	111.00	4	1,274	0.31%
2018/06/14	0	0.00	12	107.96	107.00	-12	1,324	-0.91%
2018/06/13	19	115.16	6	113.67	112.00	13	1,311	0.99%
2018/06/12	1	115.50	3	114.00	112.00	-2	1,294	-0.15%
2018/06/11	30	113.00	3	112.50	113.00	27	1,281	2.11%
2018/06/08	10	121.40	69	121.89	116.00	-59	1,269	-4.65%
2018/06/07	26	115.54	1	118.00	118.00	25	1,172	2.13%
2018/06/06	1	108.00	1	107.50	107.50	0	1,141	0.00%
2018/06/04	0	108.00	0	0.00	105.00	0	1,152	0.00%
2018/05/31	0	0.00	2	105.00	102.00	-2	1,156	-0.17%
2018/05/30	6	103.58	0	0.00	103.50	6	1,150	0.52%
2018/05/28	1	104.00	0	0.00	104.00	1	1,131	0.09%
2018/05/24	2	106.00	3	105.33	105.00	-1	1,132	-0.09%
2018/05/23	2	105.25	1	103.50	103.50	1	1,123	0.09%
2018/05/22	0	0.00	9	102.39	102.50	-9	1,137	-0.79%
2018/05/21	16	101.88	5	102.50	103.00	11	1,133	0.97%
2018/05/17	1	95.00	1	93.50	93.50	0	1,111	0.00%
2018/05/16	15	94.10	16	94.32	93.10	-1	1,102	-0.09%
2018/05/15	46	103.56	5	100.12	95.80	41	1,090	3.76%
2018/05/14	0	0.00	2	103.00	102.00	-2	1,089	-0.18%
2018/05/11	1	106.50	1	105.50	107.00	0	1,081	0.00%
2018/05/10	3	108.00	2	108.75	108.50	1	1,064	0.09%
2018/05/08	1	107.00	71	105.30	105.50	-70	1,058	-6.61%
2018/05/04	5	104.80	1	105.00	105.00	4	1,039	0.38%
2018/04/26	1	117.50	6	112.58	110.00	-5	1,042	-0.48%
2018/04/24	0	0.00	4	120.38	116.50	-4	1,052	-0.38%
2018/04/23	0	0.00	66	123.94	123.00	-66	1,049	-6.29%
2018/04/20	0	0.00	28	126.59	126.50	-28	1,058	-2.65%
2018/04/18	0	0.00	20	128.25	127.50	-20	1,081	-1.85%
2018/04/17	0	0.00	2	129.50	129.50	-2	1,093	-0.18%
2018/04/16	1	133.00	7	132.43	132.00	-6	1,109	-0.54%
2018/04/13	2	136.25	0	0.00	132.00	2	1,134	0.18%
2018/04/09	1	129.50	1	133.50	131.50	0	1,275	0.00%
2018/04/03	0	0.00	11	125.95	125.00	-11	1,266	-0.87%
2018/03/31	0	0.00	8	128.69	128.50	-8	1,374	-0.58%
2018/03/30	1	129.50	1	126.50	129.50	0	1,404	0.00%
2018/03/28	0	0.00	11	128.59	128.50	-11	1,422	-0.77%
2018/03/26	1	133.00	11	132.00	132.00	-10	1,451	-0.69%
2018/03/23	1	127.50	0	0.00	131.00	1	1,467	0.07%
2018/03/20	5	137.00	11	138.05	138.50	-6	1,484	-0.40%
2018/03/19	1	148.00	1	147.00	147.00	0	1,450	0.00%
2018/03/16	0	0.00	3	146.50	145.50	-3	1,530	-0.20%
2018/03/13	1	153.00	0	0.00	149.50	1	1,720	0.06%
2018/03/12	0	0.00	4	142.88	145.00	-4	1,701	-0.24%
2018/03/09	0	0.00	7	144.36	144.00	-7	1,718	-0.41%
2018/03/08	0	0.00	2	147.25	148.50	-2	1,715	-0.12%
2018/03/07	20	149.20	0	0.00	147.50	20	1,715	1.17%
2018/02/06	0	0.00	20	142.70	140.00	-20	2,112	-0.95%
2018/02/05	0	0.00	24	148.58	152.50	-24	2,139	-1.12%
2018/02/02	0	0.00	4	156.88	156.50	-4	2,240	-0.18%
2018/01/31	0	0.00	7	156.29	158.00	-7	2,361	-0.30%
2018/01/23	0	0.00	10	158.50	158.00	-10	2,429	-0.41%
2018/01/19	4	167.00	0	0.00	165.00	4	2,471	0.16%
2018/01/16	0	0.00	1	163.00	162.00	-1	2,547	-0.04%
2018/01/15	6	166.83	0	0.00	165.00	6	2,561	0.23%
2018/01/11	0	0.00	4	162.38	160.00	-4	2,579	-0.16%
2018/01/10	0	0.00	19	165.21	164.50	-19	2,604	-0.73%
2018/01/09	0	0.00	11	168.14	168.00	-11	2,679	-0.41%
2018/01/08	0	0.00	20	172.78	173.00	-20	2,673	-0.75%
2018/01/05	36	178.67	0	0.00	178.50	36	2,657	1.35%