迅得 (6438)-統一券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
122.5
漲跌
▼6.5
漲幅
-5.04%
成交量
3,263張
產業
上市其他電子類股
355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

迅得 (6438)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/04/19	5	122.40	14	123.14	122.50	-9	2,308	-0.39%
2024/04/18	1	130.00	9	130.89	129.00	-8	2,258	-0.35%
2024/04/17	19.3	132.19	15	132.37	133.00	4.3	2,224	0.19%
2024/04/16	55.1	127.07	98.2	125.47	125.50	-43	2,171	-1.98%
2024/04/15	29	135.43	25.1	133.62	136.50	3.9	2,096	0.19%
2024/04/12	65.2	134.03	33	133.23	136.00	32.2	2,025	1.59%
2024/04/11	1	127.50	9	127.61	126.50	-8	1,920	-0.42%
2024/04/10	9.2	129.26	32	128.09	128.00	-22.8	1,910	-1.19%
2024/04/09	21.1	131.65	40	131.66	131.50	-18.9	1,886	-1.00%
2024/04/08	39.3	131.36	51	131.83	131.00	-11.7	1,857	-0.63%
2024/04/03	69	134.49	279.2	136.89	135.00	-210.2	1,799	-11.68%	大賣/鉅額交易
2024/04/02	401.2	133.70	120.3	133.85	135.50	280.9	1,593	17.63%	大買/大賣/鉅額交易
2024/04/01	1	122.00	38	123.67	123.50	-37	1,439	-2.57%
2024/03/29	3.1	120.69	1	122.50	120.00	2.1	1,420	0.15%
2024/03/28	5	123.10	1	121.50	121.50	4	1,413	0.28%
2024/03/27	2	124.00	5.4	122.76	123.00	-3.4	1,399	-0.24%
2024/03/26	0.1	120.44	5	119.20	118.00	-4.9	1,369	-0.36%
2024/03/25	1.1	121.09	0	0.00	120.50	1.1	1,349	0.08%
2024/03/22	2	122.50	18	122.89	123.00	-16	1,337	-1.20%
2024/03/21	3	124.83	14	124.57	123.50	-11	1,322	-0.83%
2024/03/20	1.1	123.55	3	125.33	122.50	-1.9	1,297	-0.15%
2024/03/19	82.1	121.39	13	121.19	121.50	69.1	1,232	5.61%
2024/03/18	3.2	116.06	24	114.15	116.00	-20.8	1,151	-1.81%
2024/03/15	49	116.68	29	111.67	112.50	20	1,122	1.78%
2024/03/14	1	107.00	2	105.50	107.00	-1	1,043	-0.10%
2024/03/13	0	0.00	5	106.50	106.00	-5	1,038	-0.48%
2024/03/12	0	113.00	250	111.21	111.00	-250	1,024	-24.39%	大賣/鉅額交易
2024/03/11	0	112.33	0	0.00	112.50	0	1,015	0.00%
2024/03/08	202	115.32	4.1	117.03	112.50	197.9	1,021	19.37%	大買/鉅額交易
2024/03/07	54	117.18	16	118.03	117.00	38	1,002	3.79%
2024/03/06	7	118.36	27	117.00	118.50	-20	979	-2.04%
2024/03/05	1	117.50	17	118.12	117.50	-16	996	-1.61%
2024/03/04	4	119.25	39	118.60	120.00	-35	977	-3.58%
2024/03/01	9	119.56	7	120.36	120.00	2	942	0.21%
2024/02/29	123	119.53	47	116.68	120.50	76	912	8.33%	大買/
2024/02/27	10	115.80	117	114.65	115.50	-107	824	-12.99%	大賣/鉅額交易
2024/02/23	64	112.97	20.5	113.36	112.00	43.6	647	6.72%
2024/02/22	11	109.95	2.5	109.60	109.00	8.5	595	1.43%
2024/02/21	0	0.00	1	107.00	108.00	-1	570	-0.18%
2024/02/20	1	106.00	0	0.00	107.00	1	560	0.18%
2024/02/19	5	106.00	1	105.51	106.00	4	547	0.73%
2024/02/16	6	103.75	0	0.00	104.00	6	561	1.07%
2024/02/15	1	103.00	0	0.00	103.00	1	574	0.17%
2024/02/05	10	102.00	64	102.00	102.00	-54	604	-8.93%
2024/01/29	0	105.50	0	0.00	104.50	0	682	0.00%
2024/01/24	0	105.00	0	105.50	105.00	0	692	-0.01%
2024/01/23	20	105.00	0	0.00	105.00	20	705	2.84%
2024/01/19	0	0.00	0	103.50	103.00	0	710	0.00%
2024/01/18	8	102.00	0	0.00	101.50	8	723	1.11%
2024/01/17	7	102.00	0	0.00	101.50	7	730	0.96%
2024/01/16	6	103.50	0	0.00	103.00	6	735	0.82%
2024/01/15	0	0.00	1	103.50	103.50	-1	766	-0.13%
2024/01/12	0	103.50	2	102.50	102.50	-2	826	-0.24%
2024/01/11	1	103.50	0	0.00	103.00	1	830	0.13%
2024/01/10	0	103.00	4	102.50	102.00	-4	838	-0.48%
2024/01/09	0	104.00	2	102.50	102.50	-2	842	-0.24%
2024/01/08	0	0.00	3	103.50	103.00	-3	848	-0.35%
2024/01/05	0	0.00	3	104.50	104.50	-3	879	-0.34%
2024/01/04	0	0.00	0	105.17	104.00	0	923	0.00%
2024/01/03	1	106.00	3	106.00	106.00	-2	947	-0.21%
2024/01/02	0	0.00	0	105.00	107.00	0	968	0.00%
2023/12/29	1	104.50	0	0.00	104.50	1	1,027	0.10%
2023/12/28	0	105.00	0	105.00	104.50	0	1,067	0.00%
2023/12/27	0	0.00	4	104.00	104.50	-4	1,117	-0.36%
2023/12/26	4	103.00	0	0.00	103.00	4	1,131	0.35%
2023/12/25	2	103.50	0	0.00	103.00	2	1,128	0.18%
2023/12/21	24	103.50	23	105.00	103.50	1	1,130	0.09%
2023/12/20	1	103.50	0	0.00	103.00	1	1,124	0.09%
2023/12/19	1	103.50	0	0.00	103.00	1	1,127	0.09%
2023/12/14	2	105.50	0	0.00	105.50	2	1,132	0.18%
2023/12/13	0	0.00	0.1	104.50	104.50	-0.1	1,132	-0.01%
2023/12/12	1	104.00	0	0.00	104.00	1	1,137	0.09%
2023/12/07	0.1	106.00	0	0.00	104.00	0.1	1,119	0.01%
2023/12/05	3	108.67	0	0.00	109.00	3	1,115	0.27%
2023/12/01	2	108.50	0	0.00	108.50	2	1,132	0.18%
2023/11/30	3	109.33	0	0.00	109.00	3	1,144	0.26%
2023/11/29	0	0.00	5	109.00	108.50	-5	1,129	-0.44%
2023/11/27	0	0.00	21	108.50	107.50	-21	1,250	-1.68%
2023/11/23	2	108.50	0	109.50	108.50	2	1,245	0.16%
2023/11/22	0	0.00	0	108.50	109.00	0	1,239	0.00%
2023/11/20	0	0.00	1	107.50	108.50	-1	1,224	-0.08%
2023/11/16	1	108.50	0	0.00	107.50	1	1,212	0.08%
2023/11/15	2	108.00	1	107.51	107.00	1	1,210	0.08%
2023/11/14	0	0.00	6	108.50	108.00	-6	1,187	-0.51%
2023/11/13	1	108.50	3	109.00	108.00	-2	1,174	-0.17%
2023/11/10	0	0.00	2	108.50	107.00	-2	1,166	-0.17%
2023/11/09	8	106.94	14	106.93	107.00	-6	1,143	-0.52%
2023/11/08	2	104.75	1	106.00	104.00	1	1,114	0.09%
2023/11/06	0	0.00	1	102.50	103.00	-1	1,148	-0.09%
2023/11/03	1	101.00	0	0.00	101.00	1	1,147	0.09%
2023/11/01	40	99.57	40	99.70	99.00	0	1,149	0.00%
2023/10/31	0	0.00	4	100.10	99.30	-4	1,144	-0.35%
2023/10/30	2	102.00	2	103.00	102.00	0	1,154	0.00%
2023/10/27	6	103.50	5	105.50	103.00	1	1,154	0.09%
2023/10/26	1	104.50	0.1	105.40	105.00	1	1,172	0.08%
2023/10/24	15	106.50	15	105.17	106.50	0	1,167	0.00%
2023/10/23	15	105.23	15	107.20	105.00	0	1,182	0.00%
2023/10/20	40	107.00	11	106.46	106.50	29	1,163	2.49%
2023/10/19	0	0.00	7	102.14	102.00	-7	1,117	-0.63%
2023/10/18	1	103.50	2	103.00	103.00	-1	1,117	-0.09%
2023/10/17	2	103.50	3	104.33	103.50	-1	1,120	-0.09%
2023/10/16	5	105.00	5	105.00	104.00	0	1,119	0.00%
2023/10/13	2	109.00	34	109.43	107.00	-32	1,122	-2.85%
2023/10/12	9.5	109.58	1	108.50	108.50	8.5	1,100	0.77%
2023/10/11	0	0.00	3.4	107.15	107.00	-3.4	1,063	-0.32%
2023/10/06	3	108.50	9	108.17	108.00	-6	1,041	-0.58%
2023/10/05	44.5	107.69	21	107.29	107.00	23.5	1,021	2.30%
2023/10/04	2	105.25	1	105.50	106.00	1	959	0.10%
2023/10/03	7	106.36	0	0.00	105.50	7	924	0.76%
2023/10/02	0	0.00	1	103.00	104.00	-1	884	-0.11%
2023/09/28	35	101.00	35	102.50	101.50	0	893	0.00%
2023/09/27	0	100.00	0	0.00	100.50	0	920	0.00%
2023/09/26	0	0.00	2	101.00	99.80	-2	1,005	-0.20%
2023/09/21	2	99.70	0	0.00	99.50	2	1,031	0.19%
2023/09/19	1	101.50	0	0.00	101.50	1	1,039	0.10%
2023/09/11	5	102.00	2	102.00	101.00	3	1,082	0.28%
2023/09/08	7	102.71	7	105.29	102.50	0	1,082	0.00%
2023/09/07	3	106.67	18	107.14	106.00	-15	1,085	-1.38%
2023/09/05	22.2	105.50	32	104.34	105.50	-9.8	1,072	-0.91%
2023/09/04	19.2	105.99	20	105.52	106.00	-0.8	1,111	-0.07%
2023/09/01	1	106.00	2	104.51	104.50	-1	1,162	-0.09%
2023/08/31	37	104.43	26.1	106.09	106.00	10.9	1,124	0.97%
2023/08/30	0.1	99.10	15.2	99.30	99.40	-15.1	1,060	-1.42%
2023/08/29	0	0.00	1	97.60	97.70	-1	1,099	-0.09%
2023/08/28	0	0.00	12	97.20	97.10	-12	1,119	-1.07%
2023/08/25	1	97.70	0	98.40	97.60	1	1,160	0.09%
2023/08/24	7	99.20	0.8	98.60	98.50	6.2	1,218	0.51%
2023/08/23	0	0.00	31	98.57	98.60	-31	1,255	-2.47%
2023/08/22	0	99.00	0	0.00	98.50	0	1,262	0.00%
2023/08/21	0.1	98.57	0	0.00	99.10	0.1	1,293	0.01%
2023/08/18	0	101.00	0	0.00	100.00	0	1,298	0.00%
2023/08/17	0	0.00	1	101.50	101.00	-1	1,299	-0.08%
2023/08/16	6	102.25	1	102.01	102.00	5	1,299	0.38%
2023/08/15	5	99.30	0	0.00	98.90	5	1,281	0.39%
2023/08/14	6	98.40	1	97.40	98.50	5	1,285	0.39%
2023/08/11	6.2	97.69	413	96.88	97.10	-406.8	1,291	-31.49%	大賣/鉅額交易
2023/08/10	0	0.00	70	104.00	104.00	-70	1,261	-5.55%
2023/08/09	1	108.00	16	106.88	107.00	-15	1,248	-1.20%
2023/08/08	0	0.00	7	108.29	109.00	-7	1,254	-0.56%
2023/08/07	0	0.00	152	109.34	110.00	-152	1,268	-11.98%	大賣/鉅額交易
2023/08/04	5	109.50	10	109.75	109.50	-5	1,274	-0.39%
2023/08/02	2	108.75	6	107.58	108.00	-4	1,295	-0.31%
2023/08/01	1	110.50	0	0.00	111.00	1	1,330	0.08%
2023/07/31	0	0.00	21	114.00	112.50	-21	1,353	-1.55%
2023/07/27	20	109.13	120	109.00	109.50	-100	1,346	-7.43%	大賣/
2023/07/26	1	109.00	0	0.00	109.00	1	1,367	0.07%
2023/07/24	1	112.01	0	0.00	112.00	1	1,337	0.08%
2023/07/20	0	0.00	0	116.00	115.00	0	1,347	0.00%
2023/07/17	0	0.00	1	115.50	115.50	-1	1,370	-0.07%
2023/07/14	0	114.00	1	113.50	113.50	-1	1,381	-0.07%
2023/07/13	1	112.50	2	111.50	111.50	-1	1,400	-0.07%
2023/07/11	0	0.00	35	114.14	113.50	-35	1,420	-2.46%
2023/07/10	5	113.00	1	114.50	114.00	4	1,422	0.28%
2023/07/07	2	113.50	0	0.00	113.00	2	1,419	0.14%
2023/07/06	2	115.01	5	115.00	115.00	-3	1,415	-0.21%
2023/07/05	4	121.13	15	121.00	120.00	-11	1,398	-0.79%
2023/07/04	15	121.10	9	119.06	121.00	6	1,376	0.44%
2023/07/03	5	116.00	0	117.00	117.00	5	1,298	0.38%
2023/06/30	0	0.00	4	115.00	115.50	-4	1,314	-0.31%
2023/06/29	0	0.00	1	113.50	113.00	-1	1,317	-0.08%
2023/06/28	0.1	112.00	29	112.90	112.50	-28.9	1,313	-2.20%
2023/06/27	2	111.00	14	113.50	111.00	-12	1,309	-0.92%
2023/06/21	0	0.00	1	112.50	112.50	-1	1,294	-0.08%
2023/06/20	0	0.00	13	113.00	112.50	-13	1,281	-1.01%
2023/06/19	20	112.70	39	113.10	112.50	-19	1,276	-1.49%
2023/06/16	0	114.50	0	0.00	114.00	0	1,268	0.00%
2023/06/15	12	113.88	97	113.65	114.00	-85	1,256	-6.76%
2023/06/14	0	115.50	24	115.50	115.00	-24	1,245	-1.93%
2023/06/13	10	115.50	33	115.32	115.50	-23	1,238	-1.86%
2023/06/12	36	113.54	18	115.81	114.00	18	1,222	1.47%
2023/06/09	51	115.53	10	116.10	116.00	41	1,207	3.40%
2023/06/08	49	116.82	131	117.61	116.00	-82	1,193	-6.87%	大賣/
2023/06/07	44	117.17	35	115.17	117.00	9	1,144	0.79%
2023/06/06	8	111.75	11	111.50	111.00	-3	1,077	-0.28%
2023/06/05	5	113.90	0	0.00	113.00	5	1,069	0.47%
2023/06/02	0	0.00	3	113.50	114.00	-3	1,061	-0.28%
2023/06/01	10	108.50	0	0.00	108.50	10	1,027	0.97%
2023/05/31	3	110.17	178	111.48	110.00	-175	1,015	-17.24%	大賣/鉅額交易
2023/05/30	656	115.37	6	115.50	117.00	650	989	65.72%	大買/鉅額交易
2023/05/29	478	114.42	1	115.50	113.50	477	935	51.00%	大買/鉅額交易
2023/05/26	1	113.50	5	113.00	112.50	-4	897	-0.45%
2023/05/25	7	112.21	2.4	111.47	113.00	4.6	889	0.52%
2023/05/24	1	115.00	20	113.88	114.50	-19	857	-2.22%
2023/05/23	3	115.50	0	0.00	115.50	3	849	0.35%
2023/05/22	0	0.00	98	115.20	115.00	-98	853	-11.48%
2023/05/19	3	115.33	0	0.00	115.00	3	849	0.35%
2023/05/18	6	115.50	0	0.00	115.50	6	837	0.72%
2023/05/17	28	115.02	344	115.20	116.50	-316	828	-38.15%	大賣/鉅額交易
2023/05/16	16	115.31	10	116.00	115.50	6	812	0.74%
2023/05/15	2	114.25	1	114.50	114.50	1	806	0.13%
2023/05/12	1	113.50	12	114.54	116.00	-11	804	-1.37%
2023/05/11	1	114.50	15	114.37	113.50	-14	797	-1.76%
2023/05/10	13	117.35	25	117.46	117.50	-12	781	-1.53%
2023/05/09	25	116.70	13	116.04	115.50	12	774	1.55%
2023/05/08	43	121.95	139	120.21	119.00	-96	749	-12.81%	大賣/
2023/05/05	4	118.00	13	117.62	116.00	-9	697	-1.29%
2023/05/04	2	116.75	6	115.50	116.50	-4	684	-0.58%
2023/05/02	8	115.88	17	118.76	117.00	-9	661	-1.36%
2023/04/28	0	0.00	4	113.00	112.00	-4	628	-0.64%
2023/04/27	6	110.50	0	0.00	110.50	6	621	0.97%
2023/04/26	5	108.60	3	109.50	110.00	2	617	0.32%
2023/04/25	10	110.40	114	110.25	108.50	-104	614	-16.92%	大賣/鉅額交易
2023/04/24	80	113.38	0	0.00	113.00	80	591	13.52%
2023/04/21	62	112.85	5	111.00	111.00	57	585	9.73%
2023/04/20	11	112.41	75	111.50	112.50	-64	552	-11.58%
2023/04/19	204	113.66	26	114.31	113.00	178	541	32.87%	大買/鉅額交易
2023/04/18	109	111.14	1	114.50	111.50	108	518	20.84%	大買/鉅額交易
2023/04/17	80	109.34	5	109.00	112.00	75	494	15.16%
2023/04/14	5	106.00	0	0.00	106.00	5	461	1.08%
2023/04/12	10	106.00	5	106.00	106.00	5	447	1.11%
2023/04/11	0	0.00	5	107.00	106.50	-5	440	-1.13%
2023/04/10	0	0.00	0	106.00	107.00	0	430	0.00%
2023/04/07	18	105.06	0	0.00	104.50	18	419	4.29%
2023/04/06	21	103.50	2	104.25	105.50	19	408	4.65%
2023/03/31	118	105.33	1	105.49	105.00	117	399	29.31%	大買/鉅額交易
2023/03/30	33	101.05	2	101.00	102.50	31	367	8.45%
2023/03/29	2	98.90	0	99.40	98.60	2	349	0.57%
2023/03/28	3	98.60	0	0.00	97.80	3	351	0.85%
2023/03/27	0	99.85	0	0.00	99.20	0	348	0.00%
2023/03/24	0	99.93	0	0.00	99.40	0	347	0.00%
2023/03/23	0	102.00	0	0.00	99.50	0	345	0.00%
2023/03/22	0	99.90	0	0.00	99.40	0	343	0.00%
2023/03/21	0	0.00	1	99.50	99.50	-1	341	-0.29%
2023/03/17	1	97.30	0	0.00	97.40	1	340	0.29%
2023/03/16	1	96.00	0	0.00	96.00	1	338	0.30%
2023/03/15	0	97.20	0	0.00	97.30	0	342	0.00%
2023/03/09	0	100.50	0	0.00	99.70	0	342	0.00%
2023/03/08	2	101.00	0	0.00	100.50	2	338	0.59%
2023/03/07	0	0.00	4	101.00	100.00	-4	334	-1.20%
2023/03/06	7	101.93	3	101.50	101.50	4	326	1.23%
2023/03/03	5	100.50	0	0.00	100.50	5	318	1.57%
2023/03/01	1	95.60	0	98.00	97.60	1	292	0.34%
2023/02/23	5	100.00	0	0.00	99.90	5	282	1.77%
2023/02/20	0	98.50	1	99.40	100.00	-1	283	-0.35%
2023/02/17	19	97.61	1.1	97.82	97.80	17.9	280	6.40%
2023/02/16	13	97.16	0	0.00	97.40	13	279	4.65%
2023/02/15	7	96.37	0	0.00	96.40	7	284	2.46%
2023/02/14	3	96.93	0	0.00	96.70	3	285	1.05%
2023/02/13	4	96.43	0	0.00	96.80	4	290	1.37%
2023/02/09	1	97.00	0	0.00	96.80	1	293	0.34%
2023/02/07	0	0.00	4	97.05	97.20	-4	290	-1.38%
2023/02/03	4	97.33	11	97.21	96.50	-7	286	-2.44%
2023/02/02	10	96.90	15	98.27	97.00	-5	281	-1.78%
2023/01/11	0	0.00	0	91.20	90.20	0	296	-0.01%
2023/01/05	1	89.90	1	89.20	88.80	0	333	0.00%
2023/01/04	0	0.00	11	90.27	88.70	-11	337	-3.26%
2023/01/03	2	86.40	2	86.60	86.40	0	334	-0.01%
2022/12/29	1	84.70	0	0.00	85.00	1	347	0.29%
2022/12/28	2	85.35	0	0.00	85.50	2	373	0.54%
2022/12/26	2	86.40	0	0.00	86.50	2	401	0.50%
2022/12/21	5	85.88	0	0.00	86.50	5	422	1.18%
2022/12/16	2	88.70	0	0.00	89.50	2	438	0.46%
2022/12/15	9	89.50	0	0.00	90.00	9	440	2.04%
2022/12/13	0	0.00	1	88.90	88.90	-1	453	-0.22%
2022/12/07	2	89.10	0	0.00	89.10	2	579	0.34%
2022/12/06	0	0.00	1	92.10	89.40	-1	592	-0.17%
2022/12/05	0	0.00	2	91.70	91.50	-2	603	-0.33%
2022/12/02	0	0.00	1	89.90	90.00	-1	600	-0.17%
2022/12/01	0	0.00	32	88.45	88.00	-32	595	-5.38%
2022/11/30	0.1	87.40	0	0.00	87.80	0.1	594	0.02%
2022/11/24	10	86.60	0	0.00	87.00	10	596	1.68%
2022/11/17	1	85.60	1	85.40	85.90	0	599	0.00%
2022/11/16	3	85.90	5	86.18	85.40	-2	598	-0.33%
2022/11/15	4	84.98	0	0.00	84.90	4	597	0.67%
2022/11/09	0	0.00	5	81.60	82.00	-5	588	-0.85%
2022/11/08	5	80.90	0	0.00	80.20	5	590	0.85%
2022/11/03	0	0.00	1	78.29	78.40	-1	589	-0.17%
2022/10/31	24	75.73	24	76.41	75.80	0	586	0.00%
2022/10/28	0	74.70	0	0.00	74.20	0	587	0.00%
2022/10/27	0	0.00	1	75.00	75.60	-1	595	-0.17%
2022/10/26	0	0.00	4	74.28	73.10	-4	600	-0.67%
2022/10/20	1	77.60	0	0.00	78.00	1	586	0.17%
2022/10/14	0	0.00	2	82.95	81.80	-2	557	-0.36%
2022/10/13	0	0.00	6	83.18	81.90	-6	556	-1.08%
2022/10/11	2	87.60	0	0.00	87.00	2	558	0.36%
2022/10/07	0	0.00	1	92.00	92.00	-1	565	-0.18%
2022/10/06	1.1	94.10	0	94.60	93.50	1.1	565	0.19%
2022/10/05	7	95.47	7	93.63	92.90	0	560	0.00%
2022/10/04	15	91.96	15	93.03	93.30	0	540	0.00%
2022/09/29	0	86.00	1	85.00	84.50	-1	530	-0.18%
2022/09/28	2	85.50	22	85.37	83.50	-20	547	-3.65%
2022/09/27	2	88.00	1	87.90	87.80	1	542	0.18%
2022/09/26	1	86.70	1	88.40	87.20	0	542	0.00%
2022/09/22	0	0.00	1	92.00	92.50	-1	554	-0.18%
2022/09/21	2	92.11	2	93.30	91.20	0	564	0.00%
2022/09/16	3	101.67	0	0.00	99.00	3	547	0.55%
2022/09/15	3	99.60	87	100.68	100.00	-84	515	-16.30%
2022/09/14	0	0.00	20	94.00	94.20	-20	471	-4.24%
2022/09/13	54	95.34	8	94.93	93.30	46	471	9.77%
2022/09/12	12	94.03	3	93.00	94.40	9	472	1.90%
2022/09/08	25	89.49	0	0.00	90.00	25	468	5.33%
2022/08/29	1	88.30	4	88.75	89.60	-3	546	-0.55%
2022/08/16	0	0.00	28	92.62	92.30	-28	619	-4.52%
2022/08/15	9	91.96	0	0.00	92.30	9	621	1.45%
2022/08/12	8	91.70	0	0.00	92.30	8	620	1.29%
2022/08/11	0.1	90.91	10	91.60	91.50	-9.9	620	-1.59%
2022/08/10	20	89.05	0	0.00	89.30	20	620	3.22%
2022/08/09	0	0.00	10	88.60	88.70	-10	625	-1.60%
2022/08/08	0	0.00	20	88.60	88.60	-20	630	-3.17%
2022/08/04	1	85.50	0	0.00	87.00	1	641	0.16%
2022/08/02	2	90.55	0	0.00	88.50	2	639	0.31%
2022/08/01	0	93.20	0	0.00	92.50	0	637	0.00%
2022/07/28	1	91.50	0	0.00	91.20	1	643	0.16%
2022/07/26	0	91.20	0	0.00	89.50	0	644	0.00%
2022/07/20	2	94.20	2	93.90	92.70	0	661	0.00%
2022/07/19	0	91.30	0	0.00	91.50	0	676	0.00%
2022/07/18	25	93.08	2	92.80	92.30	23	691	3.33%
2022/07/15	2	90.40	2	90.00	90.20	0	677	0.00%
2022/07/13	0	0.00	1	86.00	85.90	-1	666	-0.15%
2022/07/12	0	0.00	2	85.00	84.60	-2	672	-0.30%
2022/07/06	16	86.39	6.1	85.72	85.20	9.9	682	1.45%
2022/07/05	2	83.85	1	83.80	84.60	1	675	0.15%
2022/07/04	18	82.12	17	82.41	82.90	1	676	0.15%
2022/07/01	19	82.85	31	83.05	82.10	-12	691	-1.74%
2022/06/30	8	84.69	0	0.00	84.10	8	686	1.16%
2022/06/29	7	86.96	0	0.00	87.40	7	685	1.02%
2022/06/28	0	88.84	0	0.00	88.50	0	683	0.00%
2022/06/27	0	0.00	0	88.40	90.30	0	692	0.00%
2022/06/24	7	86.87	2	86.50	86.50	5	697	0.72%
2022/06/23	8	86.95	32	86.33	86.70	-24	702	-3.42%
2022/06/22	8	87.44	10	87.34	87.80	-2	746	-0.27%
2022/06/21	1	90.30	0	0.00	90.50	1	773	0.13%
2022/06/20	8	90.69	0	0.00	88.70	8	797	1.01%
2022/06/17	10	94.12	31	95.04	94.20	-21	819	-2.56%
2022/06/16	3	98.17	2	100.20	97.00	1	981	0.10%
2022/06/15	3	100.00	0	0.00	100.50	3	1,052	0.29%
2022/06/14	11	100.73	0	0.00	101.00	11	1,090	1.01%
2022/06/13	2	102.50	1	103.00	103.00	1	1,091	0.09%
2022/06/10	1	104.00	29	104.03	106.00	-28	1,100	-2.54%
2022/06/09	3	104.83	150	103.60	104.50	-147	1,114	-13.19%	大賣/鉅額交易
2022/06/08	1	104.00	0	0.00	104.50	1	1,127	0.09%
2022/06/07	6	103.75	1	104.00	104.00	5	1,162	0.43%
2022/06/06	11	105.95	25	105.24	105.50	-14	1,177	-1.19%
2022/06/02	3	108.00	161	108.31	108.00	-158	1,185	-13.33%	大賣/鉅額交易
2022/06/01	26.2	114.40	15	114.13	114.50	11.2	1,184	0.95%
2022/05/31	0	0.00	1	112.50	113.00	-1	1,181	-0.08%
2022/05/30	20	111.83	4	112.38	113.00	16	1,210	1.32%
2022/05/27	0	0.00	122	108.93	109.00	-122	1,236	-9.86%	大賣/鉅額交易
2022/05/26	1	109.00	0	0.00	108.50	1	1,267	0.08%
2022/05/25	4	107.25	2	107.50	107.50	2	1,283	0.16%
2022/05/24	5	108.00	0	0.00	107.50	5	1,301	0.38%
2022/05/23	0	0.00	19	109.45	109.00	-19	1,307	-1.45%
2022/05/20	42	108.79	134	108.68	108.00	-92	1,323	-6.95%	大賣/
2022/05/19	6	108.75	0	0.00	110.00	6	1,336	0.45%
2022/05/18	2	108.75	0	109.00	109.00	2	1,344	0.15%
2022/05/17	0	0.00	6	108.50	109.00	-6	1,360	-0.44%
2022/05/16	2	107.25	3	107.83	108.00	-1	1,373	-0.07%
2022/05/13	44	106.50	44	107.50	107.00	0	1,389	0.00%
2022/05/12	0	0.00	3	105.00	105.00	-3	1,399	-0.21%
2022/05/11	5	105.00	5	105.50	105.50	0	1,417	0.00%
2022/05/10	21	105.00	21	106.00	107.00	0	1,463	0.00%
2022/05/09	1	104.02	0	0.00	104.00	1	1,487	0.07%
2022/05/06	1	104.00	151	104.43	106.50	-150	1,557	-9.63%	大賣/鉅額交易
2022/05/04	19	107.50	19	108.37	108.00	0	1,643	0.00%
2022/04/29	17	106.62	17	107.97	107.00	0	1,742	0.00%
2022/04/28	0	0.00	1	107.00	106.50	-1	1,836	-0.05%
2022/04/27	4	104.63	4	105.76	107.00	0	2,176	0.00%
2022/04/26	5	108.50	1	108.00	108.50	4	2,258	0.18%
2022/04/25	10	105.75	5	105.40	104.50	5	2,448	0.21%
2022/04/22	6	110.67	3	112.00	110.00	3	2,612	0.11%
2022/04/20	0	0.00	1	114.50	114.50	-1	2,958	-0.03%
2022/04/19	1	113.50	0	0.00	113.50	1	3,254	0.03%
2022/04/18	1	112.00	0	0.00	113.00	1	3,410	0.03%
2022/04/15	2	113.75	21	113.93	114.00	-19	3,437	-0.55%
2022/04/14	13	116.58	42	115.83	116.00	-29	3,472	-0.84%
2022/04/13	20	117.50	0	0.00	117.50	20	3,506	0.57%
2022/04/12	0	0.00	1	115.01	116.00	-1	3,543	-0.03%
2022/04/11	8	115.25	0	0.00	115.00	8	3,580	0.22%
2022/04/08	2	119.00	0	0.00	119.50	2	3,647	0.05%
2022/04/07	3	119.17	4	118.50	117.00	-1	3,765	-0.03%
2022/04/06	1	120.50	0	0.00	121.50	1	3,805	0.03%
2022/04/01	1	121.50	2	120.75	123.00	-1	3,800	-0.03%
2022/03/31	6	122.75	0	0.00	122.00	6	3,795	0.16%
2022/03/30	0	0.00	1	125.00	124.50	-1	3,788	-0.03%
2022/03/29	0	0.00	1	123.50	123.50	-1	3,785	-0.03%
2022/03/28	1	124.98	4	124.50	124.50	-3	3,794	-0.08%
2022/03/25	10	124.70	15	129.43	123.50	-5	3,784	-0.13%
2022/03/24	63	128.43	15	128.90	130.00	48	3,732	1.29%
2022/03/23	97	128.36	0	0.00	126.50	97	3,697	2.62%
2022/03/22	6	127.92	6	128.33	127.50	0	3,670	0.00%
2022/03/21	24	128.79	23	129.67	127.00	1	3,629	0.03%
2022/03/18	17	124.35	19.2	124.97	125.00	-2.1	3,464	-0.06%
2022/03/17	10	121.40	20.1	121.47	122.00	-10.1	3,388	-0.30%
2022/03/16	2	114.75	1	114.55	115.50	1	3,346	0.03%
2022/03/15	4.1	115.52	1	116.00	115.00	3.1	3,345	0.09%
2022/03/14	2	120.00	7.1	120.70	119.50	-5.1	3,339	-0.15%
2022/03/11	0	0.00	2	120.50	120.50	-2	3,328	-0.06%
2022/03/10	13	120.50	15	120.83	119.50	-2	3,311	-0.06%
2022/03/09	72	115.97	8	117.00	117.00	64	3,279	1.95%
2022/03/08	10	112.80	64.1	112.88	112.50	-54.1	3,313	-1.63%
2022/03/07	0.1	115.50	4.2	115.19	114.50	-4.2	3,306	-0.13%
2022/03/04	0	119.00	9	121.11	118.50	-9	3,319	-0.27%
2022/03/03	29	122.17	33	122.48	121.00	-4	3,322	-0.12%
2022/03/02	0	0.00	10	120.30	120.50	-10	3,299	-0.30%
2022/03/01	1	117.50	17	118.85	118.00	-16	3,276	-0.49%
2022/02/25	14	114.11	3.2	114.16	113.00	10.8	3,251	0.33%
2022/02/24	4	114.25	0	0.00	112.50	4	3,274	0.12%
2022/02/23	9	116.00	2	116.00	117.00	7	3,356	0.21%
2022/02/22	4	113.88	4	114.50	114.50	0	3,413	0.00%
2022/02/18	6	117.25	3	117.33	117.00	3	3,443	0.09%
2022/02/17	2	118.00	8	118.69	118.00	-6	3,496	-0.17%
2022/02/16	2	118.25	8	118.19	117.00	-6	3,548	-0.17%
2022/02/15	7.1	116.85	2	117.00	116.00	5.1	3,547	0.14%
2022/02/14	9	115.67	6	116.33	116.50	3	3,533	0.08%
2022/02/11	5	119.50	32	118.59	118.50	-27	3,540	-0.76%
2022/02/10	14.5	121.83	10	124.50	122.00	4.5	3,523	0.13%
2022/02/09	25	122.58	22	123.34	122.50	3	3,482	0.09%
2022/02/08	31	122.74	27	121.70	123.00	4	3,456	0.12%
2022/02/07	25	120.24	26.1	117.03	120.50	-1.1	3,384	-0.03%
2022/01/26	0	0.00	1	115.00	113.50	-1	3,320	-0.03%
2022/01/25	12.1	115.33	22	114.57	113.00	-9.9	3,295	-0.30%
2022/01/24	1	115.50	32	115.23	119.00	-31	3,260	-0.95%
2022/01/21	37	121.11	34	121.41	118.00	3	3,211	0.09%
2022/01/20	201	127.09	274	126.16	127.00	-73	3,116	-2.34%	大買/大賣/
2022/01/19	166	123.47	146	123.16	124.00	20	2,779	0.72%	大買/大賣/
2022/01/18	281	124.99	141	124.43	124.00	140	2,688	5.21%	大買/大賣/鉅額交易
2022/01/17	67	124.28	202.1	122.55	123.00	-135.1	2,488	-5.43%	大賣/鉅額交易
2022/01/14	126.1	118.38	96	115.94	115.50	30.1	2,303	1.31%	大買/
2022/01/13	158	120.33	89	122.98	118.50	69	2,211	3.12%	大買/
2022/01/12	108	125.57	84	125.93	126.50	24	1,954	1.23%	大買/
2022/01/11	78	117.74	114	118.13	117.00	-36	1,660	-2.17%	大賣/
2022/01/10	15	108.50	39	112.51	115.50	-24	1,502	-1.60%
2022/01/07	56	112.51	37	112.22	110.50	19	1,477	1.29%
2022/01/06	17	117.03	88	115.69	116.00	-71	1,434	-4.95%
2022/01/05	3	115.00	8	116.00	116.50	-5	1,404	-0.36%
2022/01/04	3	117.00	13	117.85	118.50	-10	1,364	-0.73%
2022/01/03	45	117.31	27	117.83	115.50	18	1,326	1.36%
2021/12/30	19	115.87	37	116.76	115.50	-18	1,250	-1.44%
2021/12/29	27.2	112.07	10	112.10	113.00	17.2	1,131	1.52%
2021/12/28	0	0.00	20	110.00	108.50	-20	1,079	-1.85%
2021/12/23	12	108.50	5	109.00	108.50	7	1,103	0.63%
2021/12/22	25	109.30	8	108.56	109.50	17	1,096	1.55%
2021/12/21	3	104.83	1	105.00	104.50	2	1,087	0.18%
2021/12/20	1	104.00	20	104.40	104.00	-19	1,121	-1.69%
2021/12/17	1	104.00	7	104.36	103.50	-6	1,127	-0.53%
2021/12/16	1	105.50	5	105.70	106.00	-4	1,128	-0.35%
2021/12/14	12	104.42	1	104.00	104.00	11	1,131	0.97%
2021/12/10	1	106.50	0	0.00	106.50	1	1,124	0.09%
2021/12/09	0	110.00	0	0.00	107.50	0	1,127	0.00%
2021/12/08	3	111.00	2	110.50	110.00	1	1,124	0.09%
2021/12/06	1.1	113.00	0	0.00	112.50	1.1	1,111	0.10%
2021/12/03	3	113.67	1	114.50	113.50	2	1,138	0.18%
2021/12/02	25	115.68	7	116.29	112.50	18	1,148	1.57%
2021/12/01	5	113.00	0	0.00	115.00	5	1,114	0.45%
2021/11/30	3	113.83	26.3	113.99	113.00	-23.3	1,135	-2.05%
2021/11/29	7	106.79	8	106.81	109.00	-1	1,117	-0.09%
2021/11/26	2	111.75	0	0.00	111.00	2	1,118	0.18%
2021/11/25	10	114.60	13	115.27	112.00	-3	1,113	-0.27%
2021/11/24	36	114.72	28	112.82	113.50	8	1,108	0.72%
2021/11/23	77	115.92	25	113.88	113.50	52	1,115	4.66%
2021/11/22	52	119.39	5.2	118.89	119.00	46.8	1,105	4.24%
2021/11/19	41	116.33	22	116.14	116.00	19	1,039	1.83%
2021/11/18	0	0.00	1	113.50	112.50	-1	1,031	-0.10%
2021/11/17	9	113.22	56	112.88	113.00	-47	1,067	-4.40%
2021/11/16	67	114.54	74.2	113.09	116.00	-7.2	1,146	-0.62%
2021/11/15	147	113.10	65	112.91	113.50	82	1,211	6.77%	大買/
2021/11/12	0	0.00	15	105.00	105.00	-15	1,215	-1.23%
2021/11/09	2	101.00	0	0.00	102.00	2	1,329	0.15%
2021/11/08	0	0.00	0.1	102.50	100.50	-0.1	1,463	-0.01%
2021/11/05	2	102.00	0	0.00	102.00	2	1,628	0.12%
2021/11/02	1.1	99.91	0	0.00	99.80	1.1	1,928	0.06%
2021/11/01	22	101.66	0.1	102.50	102.00	21.9	1,954	1.12%
2021/10/29	2	100.50	0	0.00	101.00	2	1,984	0.10%
2021/10/28	1	99.80	2	99.70	99.70	-1	2,037	-0.05%
2021/10/26	22	99.92	0	0.00	99.40	22	2,041	1.08%
2021/10/25	7	99.16	0	0.00	99.40	7	2,044	0.34%
2021/10/21	1	98.20	1	101.00	101.00	0	2,095	0.00%
2021/10/20	2	100.50	1	101.00	101.00	1	2,109	0.05%
2021/10/19	2	99.15	0	0.00	100.00	2	2,109	0.09%
2021/10/18	0	0.00	1	98.80	98.80	-1	2,114	-0.05%
2021/10/15	15	98.27	0	98.30	98.50	15	2,130	0.70%
2021/10/14	2	93.65	2	94.70	94.50	0	2,132	0.00%
2021/10/13	4	95.40	1	94.70	94.70	3	2,141	0.14%
2021/10/08	0	0.00	1	99.90	99.10	-1	2,210	-0.05%
2021/10/07	1	100.00	0	0.00	99.60	1	2,225	0.04%
2021/10/06	3	97.77	3	97.30	97.30	0	2,247	0.00%
2021/10/05	3	97.87	5	99.24	98.80	-2	2,269	-0.09%
2021/10/04	0	96.90	2	96.55	97.20	-2	2,300	-0.09%
2021/10/01	12.1	98.07	0	0.00	96.90	12.1	2,306	0.52%
2021/09/28	2	104.00	0	0.00	103.00	2	2,486	0.08%
2021/09/27	2.1	105.33	2.1	106.02	106.00	0	2,481	0.00%
2021/09/24	2	100.75	0	0.00	100.00	2	2,454	0.08%
2021/09/23	0	0.00	4	101.00	101.00	-4	2,456	-0.16%
2021/09/22	1	98.90	0	0.00	98.20	1	2,463	0.04%
2021/09/15	0.1	100.00	0	0.00	99.80	0.1	2,465	0.00%
2021/09/14	2	100.25	0	0.00	100.50	2	2,471	0.08%
2021/09/13	1	101.50	23.2	101.48	101.50	-22.2	2,468	-0.90%
2021/09/10	2	102.75	0	0.00	103.00	2	2,470	0.08%
2021/09/09	1	103.00	1	102.50	103.00	0	2,480	0.00%
2021/09/08	1	102.00	34	101.66	100.50	-33	2,490	-1.33%
2021/09/07	7.2	105.40	18	104.03	104.00	-10.8	2,463	-0.44%
2021/09/06	1	106.50	107	107.84	106.00	-106	2,450	-4.33%	大賣/鉅額交易
2021/09/03	4.1	110.25	0	0.00	110.00	4.1	2,435	0.17%
2021/09/02	13	115.19	0	0.00	113.00	13	2,406	0.54%
2021/09/01	1.1	112.32	3.1	114.37	116.00	-2	2,394	-0.08%
2021/08/31	6	113.17	0	0.00	111.50	6	2,371	0.25%
2021/08/30	31.1	113.99	1	114.00	114.00	30.1	2,371	1.27%
2021/08/27	0.1	113.00	1	112.50	112.50	-0.9	2,377	-0.04%
2021/08/26	2.1	114.94	2	113.00	113.00	0.1	2,381	0.00%
2021/08/25	1.1	115.98	148	114.70	116.50	-147	2,361	-6.22%	大賣/鉅額交易
2021/08/24	66	116.83	53.1	115.35	115.50	12.9	2,341	0.55%
2021/08/23	4.1	116.48	7	116.79	117.50	-2.9	2,291	-0.13%
2021/08/20	24.1	115.27	16	114.25	114.50	8.1	2,234	0.36%
2021/08/19	61.4	117.24	82	115.16	114.00	-20.6	2,112	-0.97%
2021/08/18	14	110.18	0	0.00	114.00	14	1,987	0.70%
2021/08/17	15	105.13	19	105.37	104.50	-4	1,924	-0.21%
2021/08/16	2	110.00	1.5	109.07	110.50	0.5	1,896	0.03%
2021/08/13	6	109.58	36	111.43	106.50	-30	1,845	-1.63%
2021/08/12	30	118.42	24.1	120.19	114.50	5.9	1,777	0.33%
2021/08/11	58	117.28	23.2	117.97	119.50	34.8	1,650	2.11%
2021/08/10	18	117.78	30.1	119.98	122.00	-12.1	1,497	-0.81%
2021/08/09	64	118.79	35.1	118.16	117.50	28.9	1,406	2.05%
2021/08/06	4	115.25	11	115.64	115.00	-7	1,287	-0.54%
2021/08/05	4	115.88	2	114.00	114.50	2	1,258	0.16%
2021/08/04	18	112.69	30	112.43	114.50	-12	1,277	-0.94%
2021/08/03	13	113.54	14	112.57	110.50	-1	1,259	-0.08%
2021/07/30	0	0.00	15	106.00	106.50	-15	1,227	-1.22%
2021/07/29	1	106.00	1	104.50	106.50	0	1,230	0.00%
2021/07/28	6	105.08	33	104.11	104.50	-27	1,234	-2.19%
2021/07/27	6	113.00	6	112.42	110.00	0	1,239	0.00%
2021/07/26	2	112.50	0.1	111.25	111.50	1.9	1,231	0.15%
2021/07/22	0	0.00	9	106.50	106.50	-9	1,241	-0.72%
2021/07/21	1	105.00	61	108.16	105.00	-60	1,284	-4.67%
2021/07/20	0	0.00	43.1	108.37	108.00	-43.1	1,350	-3.19%
2021/07/19	20	111.25	10.3	110.27	110.50	9.7	1,354	0.72%
2021/07/16	5	113.60	25	112.22	113.00	-20	1,365	-1.46%
2021/07/15	164	114.54	14	113.00	114.00	150	1,360	11.02%	大買/鉅額交易
2021/07/14	0	0.00	1	111.50	112.50	-1	1,322	-0.08%
2021/07/13	1	112.50	2	110.50	108.50	-1	1,356	-0.07%
2021/07/12	1	111.50	28	111.71	112.50	-27	1,391	-1.94%
2021/07/09	16	114.91	12	114.50	114.50	4	1,492	0.27%
2021/07/08	2	114.50	17	114.71	114.50	-15	1,512	-0.99%
2021/07/07	10	117.00	4	115.00	115.00	6	1,576	0.38%
2021/07/06	14	115.21	85.1	114.14	114.00	-71.1	1,626	-4.37%
2021/07/05	101.2	110.87	28	111.14	111.50	73.2	1,555	4.71%	大買/
2021/07/02	0	0.00	1	101.50	102.00	-1	1,643	-0.06%
2021/07/01	0	0.00	3	100.00	100.00	-3	1,693	-0.18%
2021/06/30	2	105.00	5	101.50	101.50	-3	1,714	-0.17%
2021/06/29	16.1	103.42	2	104.25	103.50	14.1	1,742	0.81%
2021/06/28	4	102.75	2	101.25	103.00	2	1,801	0.11%
2021/06/25	0	0.00	2	101.25	101.00	-2	1,816	-0.11%
2021/06/22	0	0.00	2	99.20	99.60	-2	1,817	-0.11%
2021/06/17	6	101.58	1	100.00	102.50	5	1,835	0.27%
2021/06/16	19	98.33	0	0.00	97.80	19	1,835	1.04%
2021/06/11	2	98.40	0	0.00	97.80	2	1,900	0.11%
2021/06/09	1	95.80	0	0.00	97.00	1	1,913	0.05%
2021/06/08	0	0.00	1	96.50	96.30	-1	1,938	-0.05%
2021/06/07	0	0.00	1	97.20	96.30	-1	1,959	-0.05%
2021/06/04	45	97.25	4	97.25	95.30	41	1,971	2.08%
2021/06/03	6.1	97.92	2	97.55	98.60	4.1	1,997	0.21%
2021/06/02	3	95.43	1	96.50	95.00	2	1,991	0.10%
2021/06/01	7	96.17	5	95.90	95.90	2	1,996	0.10%
2021/05/31	1.1	93.09	1	95.00	94.00	0.1	1,987	0.01%
2021/05/28	0.1	92.60	0	0.00	92.40	0.1	1,997	0.01%
2021/05/24	0	0.00	2	89.40	89.40	-2	2,129	-0.09%
2021/05/21	5	89.08	12	89.26	89.10	-7	2,179	-0.32%
2021/05/20	0	0.00	1	86.60	87.30	-1	2,195	-0.05%
2021/05/19	3	85.73	70	86.19	86.70	-67	2,216	-3.02%
2021/05/18	8	85.74	5	87.66	88.30	3	2,235	0.13%
2021/05/17	9	83.71	10	82.01	81.30	-1	2,223	-0.04%
2021/05/14	16	88.50	3	86.50	86.90	13	2,203	0.59%
2021/05/13	9	87.56	7	87.16	86.40	2	2,191	0.09%
2021/05/12	16	86.39	9.1	88.12	87.00	6.9	2,169	0.32%
2021/05/11	0	0.00	4	93.73	94.70	-4	2,145	-0.19%
2021/05/07	4	105.75	0	0.00	106.00	4	2,137	0.19%
2021/05/06	0	0.00	7	102.00	102.00	-7	2,139	-0.33%
2021/05/05	0	0.00	12	103.08	102.00	-12	2,146	-0.56%
2021/05/04	0	0.00	5	100.50	105.00	-5	2,165	-0.23%
2021/05/03	3	109.17	5	107.00	106.00	-2	2,165	-0.09%
2021/04/29	2	113.75	1	112.50	112.50	1	2,221	0.05%
2021/04/28	7	113.36	3	116.00	113.00	4	2,283	0.18%
2021/04/27	16	115.50	60	115.83	115.50	-44	2,380	-1.85%
2021/04/26	55	120.40	3.3	119.03	121.00	51.7	2,418	2.14%
2021/04/23	0	0.00	10	108.50	110.00	-10	2,373	-0.42%
2021/04/22	7	109.43	12	107.88	107.50	-5	2,374	-0.21%
2021/04/21	2	112.50	5	113.90	114.00	-3	2,360	-0.13%
2021/04/20	2	114.25	3	112.33	114.00	-1	2,364	-0.04%
2021/04/19	3	110.50	2	113.25	110.00	1	2,352	0.04%
2021/04/16	3	118.33	3	119.50	116.00	0	2,332	0.00%
2021/04/14	38	123.08	57	124.65	122.50	-19	2,287	-0.83%
2021/04/13	48	120.32	23.1	120.77	120.00	24.9	2,202	1.13%
2021/04/12	20	121.90	53.5	121.25	122.00	-33.5	2,161	-1.55%
2021/04/09	69	120.00	97	120.00	118.00	-28	2,115	-1.32%
2021/04/08	25	115.08	51	115.22	116.00	-26	2,042	-1.27%
2021/04/07	108	115.50	111	114.18	115.00	-3	2,006	-0.15%	大買/大賣/
2021/04/06	28	111.32	6	110.67	112.00	22	1,862	1.18%
2021/04/01	11	100.35	4	101.00	102.00	7	1,818	0.38%
2021/03/31	63	100.26	29	100.44	99.70	34	1,812	1.88%
2021/03/30	45	99.92	27	98.56	98.80	18	1,781	1.01%
2021/03/29	14	97.44	10	96.27	96.80	4	1,726	0.23%
2021/03/26	6	94.15	1	93.60	93.60	5	1,722	0.29%
2021/03/25	1	93.40	1	93.30	92.20	0	1,733	0.00%
2021/03/24	10	92.65	2	93.30	92.60	8	1,746	0.46%
2021/03/23	10	92.83	0	0.00	92.40	10	1,796	0.56%
2021/03/22	7	94.60	8	95.65	93.80	-1	1,808	-0.06%
2021/03/19	5	97.32	4	96.83	96.60	1	1,841	0.05%
2021/03/18	8	96.75	9	96.41	96.80	-1	1,891	-0.05%
2021/03/17	8	96.44	4	96.75	95.40	4	2,242	0.18%
2021/03/16	5	96.70	8	96.58	95.40	-3	2,427	-0.12%
2021/03/15	5	94.88	0	0.00	95.80	5	2,433	0.21%
2021/03/12	4	94.83	3	95.20	95.00	1	2,430	0.04%
2021/03/11	7	94.83	3	94.93	95.00	4	2,434	0.16%
2021/03/10	6	93.62	6	94.85	93.70	0	2,423	0.00%
2021/03/09	12	93.57	2	90.20	93.40	10	2,423	0.41%
2021/03/08	2	93.70	4	94.35	91.20	-2	2,462	-0.08%
2021/03/05	8	92.06	2	91.65	92.00	6	2,499	0.24%
2021/03/04	0	91.60	6	91.00	90.60	-6	2,505	-0.24%
2021/03/03	0	89.20	5	88.70	89.40	-5	2,501	-0.20%
2021/03/02	0	88.90	9	91.57	89.20	-9	2,501	-0.36%
2021/02/26	0	91.70	0	0.00	91.60	0	2,497	0.00%
2021/02/25	14	94.03	20	93.66	91.00	-6	2,506	-0.24%
2021/02/24	0	90.30	8	91.03	90.10	-8	2,444	-0.33%
2021/02/23	2	91.15	14	91.08	91.90	-12	2,443	-0.49%
2021/02/22	21	91.80	0	0.00	92.00	21	2,431	0.86%
2021/02/19	3	88.93	12	88.81	88.80	-9	2,393	-0.38%
2021/02/18	15	88.12	10	87.86	87.90	5	2,407	0.21%
2021/02/17	20	86.26	2	86.40	87.00	18	2,426	0.74%
2021/02/05	3	82.93	0	0.00	82.90	3	2,434	0.12%
2021/02/03	0	0.00	6	83.70	83.50	-6	2,748	-0.22%
2021/02/01	4	84.15	3	85.10	83.30	1	2,807	0.04%
2021/01/29	11	84.59	2	85.25	83.10	9	2,821	0.32%
2021/01/28	0	0.00	6	83.65	83.00	-6	2,806	-0.21%
2021/01/27	8	84.05	0	0.00	83.90	8	2,819	0.28%
2021/01/26	0	0.00	13	83.83	83.10	-13	2,818	-0.46%
2021/01/25	7	84.16	2	84.30	84.00	5	2,840	0.18%
2021/01/22	7	86.34	1	87.00	86.60	6	3,000	0.20%
2021/01/21	30	89.57	4	88.88	87.40	26	3,007	0.86%
2021/01/20	9	88.38	2	88.70	86.80	7	2,966	0.24%
2021/01/19	13	90.64	48	90.50	87.00	-35	3,024	-1.16%
2021/01/18	36	87.44	2.9	88.31	88.80	33.1	2,938	1.13%
2021/01/15	20	84.10	20	84.90	82.40	0	2,898	0.00%
2021/01/13	2	83.30	0	0.00	83.00	2	3,355	0.06%
2021/01/12	0	0.00	271	82.78	81.30	-271	3,477	-7.79%	大賣/鉅額交易
2021/01/11	2	83.50	2	83.80	83.50	0	3,462	0.00%
2021/01/08	4	85.23	21	83.90	83.60	-17	3,456	-0.49%
2021/01/07	6	82.50	0	0.00	83.30	6	3,433	0.17%
2021/01/06	2	82.80	86	83.43	82.40	-84	3,420	-2.46%
2021/01/05	0	0.00	1	82.30	81.80	-1	3,385	-0.03%
2021/01/04	29	83.24	5	81.60	82.80	24	3,379	0.71%
2020/12/31	7	80.67	0	0.00	81.00	7	3,374	0.21%
2020/12/30	2	79.90	2	80.00	79.60	0	3,370	0.00%
2020/12/29	4	80.03	0	0.00	79.30	4	3,369	0.12%
2020/12/28	0	0.00	1	79.90	80.00	-1	3,361	-0.03%
2020/12/25	0	0.00	2	80.75	80.50	-2	3,349	-0.06%
2020/12/24	1	79.40	0	0.00	78.70	1	3,326	0.03%
2020/12/22	0	0.00	2	79.10	77.80	-2	3,322	-0.06%
2020/12/21	0	0.00	2	79.50	79.00	-2	3,323	-0.06%
2020/12/18	0	81.30	0	0.00	79.70	0	3,305	0.00%
2020/12/17	4	79.90	131	80.05	79.70	-127	3,288	-3.86%	大賣/鉅額交易
2020/12/16	26	83.01	23	83.03	82.00	3	3,234	0.09%
2020/12/15	32	82.50	3	83.77	82.00	29	3,209	0.90%
2020/12/14	15	86.31	8	86.13	86.70	7	3,161	0.22%
2020/12/11	124	92.39	479	91.17	83.60	-355	3,099	-11.45%	大買/大賣/鉅額交易
2020/12/10	364	87.73	35	88.91	89.40	329	2,732	12.04%	大買/鉅額交易
2020/12/09	4	81.95	0	0.00	81.30	4	2,497	0.16%
2020/12/08	0	0.00	1	79.70	79.80	-1	2,477	-0.04%
2020/12/07	20	79.30	8	79.43	79.20	12	2,475	0.48%
2020/12/04	50	81.36	2	80.90	80.80	48	2,460	1.95%
2020/12/03	81	82.32	5	83.02	81.90	76	2,450	3.10%
2020/12/02	27	82.44	51	82.58	82.40	-24	2,440	-0.98%
2020/12/01	55	82.63	1	81.90	83.60	54	2,391	2.26%
2020/11/27	0	0.00	5	80.18	79.70	-5	2,349	-0.21%
2020/11/24	0	0.00	20	80.12	79.40	-20	2,451	-0.82%
2020/11/23	5	82.34	0	0.00	81.20	5	2,537	0.20%
2020/11/20	0	0.00	2	81.35	81.90	-2	2,600	-0.08%
2020/11/19	5	81.64	1	81.50	80.60	4	2,660	0.15%
2020/11/18	4	81.60	5	81.20	80.60	-1	2,846	-0.04%
2020/11/17	5	83.04	101	82.30	81.30	-96	2,958	-3.24%	大賣/
2020/11/16	66	82.22	20	82.05	82.10	46	3,156	1.46%
2020/11/13	6	80.05	0	0.00	81.40	6	3,305	0.18%
2020/11/12	11	80.56	53	81.94	79.00	-42	3,283	-1.28%
2020/11/11	384	82.16	276	82.29	80.40	108	3,232	3.34%	大買/大賣/鉅額交易
2020/11/10	0	0.00	3	80.53	79.10	-3	3,024	-0.10%
2020/11/09	1	79.20	0	0.00	81.30	1	3,002	0.03%
2020/11/06	2	80.60	1	80.40	78.80	1	2,970	0.03%
2020/11/05	0	0.00	4	79.60	79.60	-4	2,935	-0.14%
2020/11/04	1	77.20	1	77.70	79.50	0	2,929	0.00%
2020/11/03	2	78.10	0	0.00	77.60	2	2,912	0.07%
2020/11/02	4	77.70	0	0.00	77.60	4	2,926	0.14%
2020/10/30	84	82.64	77	82.48	79.10	7	3,022	0.23%
2020/10/29	0	0.00	8	79.04	80.00	-8	2,839	-0.28%
2020/10/28	13	80.12	2	80.10	79.90	11	2,808	0.39%
2020/10/27	32	81.28	31	82.30	79.60	1	2,771	0.04%
2020/10/26	3	79.60	3	79.30	79.10	0	2,631	0.00%
2020/10/23	4	79.50	16	79.69	79.50	-12	2,610	-0.46%
2020/10/22	35	78.54	234	79.40	79.40	-199	2,577	-7.72%	大賣/鉅額交易
2020/10/21	320	78.64	984.2	79.34	78.20	-664.2	2,478	-26.80%	大買/大賣/鉅額交易
2020/10/20	526	77.38	10	77.64	78.20	516	2,116	24.38%	大買/鉅額交易
2020/10/15	1	72.00	1	72.50	72.20	0	2,044	0.00%
2020/10/14	0	0.00	1	71.30	71.30	-1	2,047	-0.05%
2020/10/13	1	71.00	0	0.00	72.10	1	2,074	0.05%
2020/10/12	0	0.00	82	71.39	70.90	-82	2,084	-3.93%
2020/10/08	1	73.40	1	72.70	72.50	0	2,154	0.00%
2020/10/07	75	70.76	0	0.00	71.30	75	2,146	3.49%
2020/09/23	0	0.00	1	70.30	69.80	-1	2,681	-0.04%
2020/09/17	0	0.00	2	70.70	70.40	-2	2,705	-0.07%
2020/09/10	0	0.00	5	70.82	70.30	-5	2,696	-0.19%
2020/09/09	0	0.00	8	70.70	70.70	-8	2,693	-0.30%
2020/09/07	2	71.20	0	0.00	69.90	2	2,692	0.07%
2020/09/04	1	71.50	0	0.00	71.50	1	2,695	0.04%
2020/09/02	2	73.50	0	0.00	72.70	2	2,702	0.07%
2020/09/01	3	72.93	3	72.87	71.60	0	2,717	0.00%
2020/08/31	1	72.80	4	73.08	72.80	-3	2,706	-0.11%
2020/08/28	5	76.36	5	76.88	76.10	0	2,655	0.00%
2020/08/27	39	80.76	34	78.77	78.30	5	2,618	0.19%
2020/08/26	4	78.65	22	79.19	78.20	-18	2,522	-0.71%
2020/08/25	14	78.75	63	79.02	78.60	-49	2,452	-2.00%
2020/08/24	229	78.95	414	77.69	79.50	-185	2,386	-7.75%	大買/大賣/鉅額交易
2020/08/21	338	74.78	114	73.92	75.10	224	2,204	10.16%	大買/大賣/鉅額交易
2020/08/20	20	75.41	174	75.92	68.30	-154	2,101	-7.33%	大賣/鉅額交易
2020/08/19	164	74.68	16.3	72.55	75.30	147.7	1,871	7.89%	大買/鉅額交易
2020/08/18	4	68.15	3	68.83	68.50	1	1,683	0.06%
2020/08/17	2	67.20	2	67.50	68.30	0	1,675	0.00%
2020/08/14	7	68.21	6	68.53	67.60	1	1,666	0.06%
2020/08/12	1	64.20	2	62.95	63.10	-1	1,626	-0.06%
2020/08/11	2	65.00	3	64.90	64.90	-1	1,627	-0.06%
2020/08/10	2	65.70	10	65.40	65.80	-8	1,632	-0.49%
2020/08/07	1	66.80	2	67.30	66.90	-1	1,637	-0.06%
2020/08/06	0	0.00	6	68.00	66.90	-6	1,656	-0.36%
2020/08/05	14	71.04	15.3	71.61	69.10	-1.3	1,636	-0.08%
2020/08/03	0	0.00	20	65.66	66.10	-20	1,536	-1.30%
2020/07/31	0	65.50	0	0.00	65.90	0	1,544	0.00%
2020/07/29	2.1	65.58	0	0.00	65.00	2.1	1,578	0.13%
2020/07/28	0.1	65.50	6	67.70	65.50	-5.9	1,589	-0.37%
2020/07/27	0.1	67.20	4	69.75	67.70	-3.9	1,597	-0.24%
2020/07/24	3	70.00	4	69.95	68.00	-1	1,615	-0.06%
2020/07/23	26	69.93	1	67.60	71.50	25	1,630	1.53%
2020/07/20	2	67.40	0	0.00	67.70	2	1,631	0.12%
2020/07/17	6	70.38	15	67.87	66.50	-9	1,649	-0.55%
2020/07/16	2	68.90	10	68.53	68.50	-8	1,645	-0.49%
2020/07/15	18	70.69	295	71.88	68.80	-277	1,650	-16.78%	大賣/鉅額交易
2020/07/14	3	70.80	0	0.00	70.20	3	1,636	0.18%
2020/07/13	24.3	70.33	20	69.73	71.50	4.3	1,650	0.26%
2020/07/10	29	71.37	149	71.53	71.00	-120	1,639	-7.32%	大賣/鉅額交易
2020/07/09	187	77.93	133	77.15	75.60	54	1,607	3.36%	大買/大賣/
2020/07/08	61	72.19	25	72.16	72.00	36	1,478	2.43%
2020/07/07	10	72.62	63	73.63	69.50	-53	1,454	-3.64%
2020/07/06	22	71.25	95	70.34	71.10	-73	1,423	-5.13%
2020/07/03	281	70.48	303	70.03	70.10	-22	1,401	-1.57%	大買/大賣/
2020/07/02	360	66.48	14	63.94	67.10	346	1,339	25.83%	大買/鉅額交易
2020/07/01	6	61.90	2	61.80	61.00	4	1,285	0.31%
2020/06/23	3	58.80	0	0.00	58.80	3	1,287	0.23%
2020/06/19	0	0.00	1	59.80	59.30	-1	1,294	-0.08%
2020/06/16	1	59.70	0	0.00	59.30	1	1,309	0.08%
2020/06/15	2	59.35	2	58.60	58.50	0	1,324	0.00%
2020/06/12	0	0.00	3	57.57	59.00	-3	1,332	-0.23%
2020/06/11	5	59.60	0	0.00	59.30	5	1,336	0.37%
2020/06/10	3	61.83	15.1	61.86	61.70	-12.1	1,347	-0.90%
2020/06/09	0	0.00	10	63.90	61.60	-10	1,366	-0.73%
2020/06/08	10	65.90	0	0.00	64.80	10	1,375	0.73%
2020/06/05	0	0.00	5	63.18	63.30	-5	1,328	-0.38%
2020/06/04	0	0.00	2	62.90	62.80	-2	1,338	-0.15%
2020/06/03	3	62.60	0	0.00	62.90	3	1,334	0.22%
2020/06/02	0	0.00	5	61.50	62.20	-5	1,321	-0.38%
2020/06/01	0	0.00	1	60.10	60.20	-1	1,307	-0.08%
2020/05/28	2	61.00	0	0.00	60.70	2	1,304	0.15%
2020/05/27	0	0.00	2	63.30	63.00	-2	1,302	-0.15%
2020/05/26	7	60.50	0	0.00	59.70	7	1,296	0.54%
2020/05/22	0	0.00	1	59.40	59.40	-1	1,310	-0.08%
2020/05/21	21	60.80	0	0.00	60.80	21	1,309	1.60%
2020/05/20	5	59.72	1	59.00	59.50	4	1,318	0.30%
2020/05/15	1	59.20	2	58.75	58.80	-1	1,335	-0.07%
2020/05/14	3	60.50	1	59.30	59.30	2	1,331	0.15%
2020/05/13	0	0.00	4	61.83	60.50	-4	1,325	-0.30%
2020/05/12	1	62.90	0	0.00	62.80	1	1,321	0.08%
2020/05/08	3	64.33	2	64.00	63.70	1	1,334	0.07%
2020/05/07	2	63.50	2	62.40	62.50	0	1,314	0.00%
2020/05/06	0	0.00	14	63.20	62.00	-14	1,312	-1.07%
2020/05/05	2	62.75	8	62.85	62.10	-6	1,303	-0.46%
2020/05/04	6	59.92	9	59.80	60.90	-3	1,310	-0.23%
2020/04/30	11	60.13	1	60.30	60.30	10	1,307	0.76%
2020/04/29	15	60.53	31	60.71	60.00	-16	1,317	-1.21%
2020/04/28	44	59.30	31	59.97	60.50	13	1,312	0.99%
2020/04/27	9	56.21	20	56.35	56.70	-11	1,305	-0.84%
2020/04/24	23	55.57	8	56.06	55.50	15	1,306	1.15%
2020/04/23	2	56.60	1	56.00	56.30	1	1,353	0.07%
2020/04/22	2	55.15	7	54.13	55.30	-5	1,342	-0.37%
2020/04/21	0	0.00	1	55.60	52.70	-1	1,329	-0.08%
2020/04/20	1	56.30	21	55.51	56.30	-20	1,338	-1.49%
2020/04/17	69	57.28	72	54.04	54.40	-3	1,354	-0.22%
2020/04/16	3	52.57	0	0.00	52.90	3	1,291	0.23%
2020/04/13	24	51.56	31	51.88	51.30	-7	1,254	-0.56%
2020/04/10	2	49.70	3	49.20	49.70	-1	1,209	-0.08%
2020/04/09	11	50.31	3	49.72	49.10	8	1,212	0.66%
2020/04/08	2	46.80	2	48.70	50.30	0	1,197	0.00%
2020/04/07	1	46.10	1	46.30	46.10	0	1,178	0.00%
2020/04/06	0	0.00	2	45.15	45.25	-2	1,169	-0.17%
2020/04/01	3	41.90	0	0.00	42.00	3	1,176	0.25%
2020/03/30	0	0.00	1	42.40	42.40	-1	1,211	-0.08%
2020/03/27	7	45.89	6	44.15	43.65	1	1,229	0.08%
2020/03/25	2	44.90	2	44.60	42.75	0	1,232	0.00%
2020/03/20	33	41.88	0	0.00	42.20	33	1,391	2.37%
2020/03/19	31	40.19	0	0.00	39.80	31	1,433	2.16%
2020/03/18	2	44.20	0	0.00	44.20	2	1,515	0.13%
2020/03/16	200	44.49	546	44.27	42.40	-346	1,651	-20.95%	大買/大賣/鉅額交易
2020/03/13	0	0.00	1	44.45	46.20	-1	1,667	-0.06%
2020/03/12	200	49.37	392	49.95	49.35	-192	1,662	-11.55%	大買/大賣/鉅額交易
2020/03/11	1	55.00	5	56.48	54.80	-4	1,647	-0.24%
2020/03/10	5	56.40	42	53.12	56.30	-37	1,755	-2.11%
2020/03/09	0	58.00	1	60.40	57.50	-1	1,763	-0.06%
2020/03/06	0	0.00	4	60.90	60.60	-4	1,847	-0.22%
2020/03/05	2	62.25	11	62.49	61.70	-9	1,886	-0.48%
2020/03/04	0	0.00	2	61.10	61.30	-2	1,973	-0.10%
2020/03/03	16	60.88	7	61.74	61.60	9	1,993	0.45%
2020/03/02	1	58.50	0	58.50	58.50	1	2,020	0.05%
2020/02/27	88	61.94	10	62.50	60.80	78	2,151	3.62%
2020/02/26	7	65.40	2	65.50	65.00	5	2,328	0.21%
2020/02/25	8	66.44	2	66.60	66.20	6	2,348	0.26%
2020/02/24	0	0.00	1	67.40	67.40	-1	2,389	-0.04%
2020/02/21	0	0.00	50	68.47	68.30	-50	2,391	-2.09%
2020/02/20	0	0.00	4	69.93	69.50	-4	2,393	-0.17%
2020/02/19	0	0.00	6	69.78	69.30	-6	2,400	-0.25%
2020/02/18	12	70.80	6	69.35	69.50	6	2,454	0.24%
2020/02/17	0	0.00	4.5	68.30	68.10	-4.5	2,497	-0.18%
2020/02/14	0	0.00	3	69.23	69.20	-3	2,578	-0.12%
2020/02/13	0	0.00	11	70.91	69.40	-11	2,582	-0.43%
2020/02/12	14	72.04	2	71.40	71.00	12	2,573	0.47%
2020/02/10	0	0.00	1	68.40	68.70	-1	2,589	-0.04%
2020/02/07	1	70.40	0	0.00	69.10	1	2,603	0.04%
2020/02/06	0	0.00	15	70.96	71.00	-15	2,618	-0.57%
2020/02/05	15	70.74	1	70.80	69.70	14	2,631	0.53%
2020/02/04	7	68.17	96	68.34	67.90	-89	2,624	-3.39%
2020/02/03	13	65.97	0	0.00	66.90	13	2,682	0.48%
2020/01/31	2	69.20	5	69.16	69.60	-3	2,672	-0.11%
2020/01/30	6	71.33	239	71.72	70.40	-233	2,691	-8.66%	大賣/鉅額交易
2020/01/20	1	78.60	222	78.67	78.20	-221	2,711	-8.15%	大賣/鉅額交易
2020/01/17	23	82.35	24	82.18	80.50	-1	2,838	-0.04%
2020/01/16	53	80.42	3	79.60	80.00	50	2,813	1.78%
2020/01/15	0	0.00	14	79.94	78.60	-14	2,893	-0.48%
2020/01/14	35	78.70	54	78.74	79.80	-19	2,920	-0.65%
2020/01/13	33	76.79	8	78.20	78.60	25	3,150	0.79%
2020/01/10	1	74.20	0	0.00	74.20	1	3,219	0.03%
2020/01/09	2	74.70	0	0.00	74.50	2	3,221	0.06%
2020/01/08	0	0.00	30	72.87	72.10	-30	3,231	-0.93%
2020/01/07	10	74.16	0	0.00	74.00	10	3,249	0.31%
2020/01/03	8	77.58	7	77.80	77.60	1	3,248	0.03%
2020/01/02	3	78.57	15	77.96	78.50	-12	3,242	-0.37%
2019/12/31	0	0.00	2	76.55	77.50	-2	3,238	-0.06%
2019/12/30	1	78.10	4	76.90	75.50	-3	3,228	-0.09%
2019/12/27	1	78.00	0	0.00	78.00	1	3,219	0.03%
2019/12/26	2	78.90	78	78.91	78.10	-76	3,228	-2.35%
2019/12/25	3	79.63	3	79.77	80.50	0	3,218	0.00%
2019/12/24	1	80.10	11	80.88	80.50	-10	3,258	-0.31%
2019/12/23	0	0.00	41	82.56	82.30	-41	3,360	-1.22%
2019/12/20	0	0.00	22	83.34	82.80	-22	3,345	-0.66%
2019/12/19	142	84.61	185	84.23	83.50	-43	3,337	-1.29%	大買/大賣/
2019/12/18	275	85.49	470	84.25	85.00	-195	3,309	-5.89%	大買/大賣/鉅額交易
2019/12/17	105	84.91	8	85.03	84.30	97	3,248	2.99%	大買/
2019/12/16	304	84.38	15	82.98	84.60	289	3,238	8.93%	大買/鉅額交易
2019/12/13	150	83.76	47	84.76	81.50	103	3,190	3.23%	大買/鉅額交易
2019/12/12	212	82.60	132	82.34	83.30	80	3,109	2.57%	大買/大賣/
2019/12/11	40	78.96	2	79.60	79.10	38	2,974	1.28%
2019/12/10	25	80.34	121	80.86	79.40	-96	2,954	-3.25%	大賣/
2019/12/09	154	79.85	7	79.93	79.10	147	2,921	5.03%	大買/鉅額交易
2019/12/06	262	81.01	182	81.09	80.80	80	2,903	2.76%	大買/大賣/
2019/12/05	87	82.47	120	82.65	80.80	-33	2,915	-1.13%	大賣/
2019/12/04	56	79.87	3	81.40	81.40	53	2,810	1.89%
2019/12/03	58	81.36	66	81.40	79.30	-8	2,795	-0.29%
2019/12/02	246	78.45	57	77.83	79.00	189	2,718	6.95%	大買/鉅額交易
2019/11/29	35	80.67	96	79.28	78.00	-61	2,697	-2.26%
2019/11/28	100	81.14	25	80.66	81.50	75	2,642	2.84%
2019/11/27	86	81.15	2	80.85	82.00	84	2,686	3.13%
2019/11/26	111	82.12	129	81.86	81.30	-18	2,830	-0.64%	大買/大賣/
2019/11/25	190	78.50	71	78.84	79.00	119	2,708	4.39%	大買/鉅額交易
2019/11/22	90	74.70	9	74.67	74.40	81	2,605	3.11%
2019/11/21	20	73.39	100	70.79	74.50	-80	2,630	-3.04%
2019/11/20	32	71.20	3	71.50	71.30	29	2,629	1.10%
2019/11/19	118	72.45	1	72.00	72.00	117	2,718	4.30%	大買/鉅額交易
2019/11/18	14	73.55	13	73.94	73.50	1	2,849	0.04%
2019/11/15	35	74.53	19	74.23	74.50	16	2,895	0.55%
2019/11/14	94	73.41	2	73.00	73.00	92	2,866	3.21%
2019/11/13	87	72.18	73	72.61	72.30	14	2,822	0.50%
2019/11/12	5	69.36	13	69.14	69.80	-8	2,760	-0.29%
2019/11/11	4	67.60	0	0.00	67.60	4	2,767	0.14%
2019/11/08	96	67.93	24	67.57	69.50	72	2,758	2.61%
2019/11/07	18	69.74	68	69.89	69.30	-50	2,725	-1.83%
2019/11/06	22	71.22	83	70.96	70.50	-61	2,709	-2.25%
2019/11/05	48	71.40	86	71.70	70.70	-38	2,690	-1.41%
2019/11/04	14	71.70	42	71.68	71.70	-28	2,666	-1.05%
2019/11/01	101	71.56	130	71.42	71.50	-29	2,646	-1.10%	大買/大賣/
2019/10/31	40	73.78	182	73.14	72.40	-142	2,626	-5.41%	大賣/鉅額交易
2019/10/30	10	71.38	12	71.68	71.90	-2	2,553	-0.08%
2019/10/29	226	70.88	16	71.74	70.80	210	2,530	8.30%	大買/鉅額交易
2019/10/28	9	72.78	24	72.67	72.10	-15	2,491	-0.60%
2019/10/25	244	72.15	248	71.59	70.90	-4	2,457	-0.16%	大買/大賣/
2019/10/24	63	69.64	10	70.00	69.20	53	2,323	2.28%
2019/10/23	90	70.09	287	69.56	69.70	-197	2,281	-8.64%	大賣/鉅額交易
2019/10/22	23	68.10	12	67.73	68.40	11	2,180	0.50%
2019/10/21	493	69.89	897.1	68.68	68.10	-404.1	2,134	-18.93%	大買/大賣/鉅額交易
2019/10/18	151	67.22	39	67.24	67.10	112	1,872	5.98%	大買/鉅額交易
2019/10/15	24	64.08	2	63.95	64.00	22	1,735	1.27%
2019/10/14	20	60.75	0	0.00	62.10	20	1,708	1.17%
2019/10/07	3	63.57	0	0.00	63.00	3	1,689	0.18%
2019/10/04	3	63.20	0	0.00	62.50	3	1,689	0.18%
2019/10/02	5	63.80	31	64.03	64.00	-26	1,693	-1.53%
2019/09/27	11	62.78	173	63.81	62.20	-162	1,644	-9.85%	大賣/鉅額交易
2019/09/26	175	64.36	55	62.77	64.00	120	1,588	7.55%	大買/鉅額交易
2019/09/25	0	0.00	4	58.95	59.30	-4	1,465	-0.27%
2019/09/24	5	59.00	36	60.22	59.20	-31	1,461	-2.12%
2019/09/23	0	0.00	37	59.75	59.50	-37	1,451	-2.55%
2019/09/20	37	60.39	11	60.69	60.80	26	1,440	1.81%
2019/09/19	3	59.53	7	60.43	59.80	-4	1,413	-0.28%
2019/09/18	0	0.00	2	57.20	56.80	-2	1,368	-0.15%
2019/09/17	0	0.00	50	57.91	58.10	-50	1,356	-3.69%
2019/09/16	0	0.00	9	59.70	58.40	-9	1,338	-0.67%
2019/09/12	5	59.50	21	59.76	59.50	-16	1,333	-1.20%
2019/09/10	21	59.64	20	59.91	60.00	1	1,317	0.08%
2019/09/09	313	58.60	38	59.63	59.50	275	1,307	21.03%	大買/鉅額交易
2019/09/06	105	62.51	16	63.02	63.10	89	1,269	7.01%	大買/
2019/09/05	123	62.50	11	62.47	62.30	112	1,257	8.91%	大買/鉅額交易
2019/09/04	174	62.56	14	62.10	62.80	160	1,241	12.89%	大買/鉅額交易
2019/09/03	8	62.65	6	61.60	61.60	2	1,223	0.16%
2019/09/02	192	62.87	29	62.77	63.00	163	1,201	13.56%	大買/鉅額交易
2019/08/30	61	62.11	177	63.37	61.70	-116	1,162	-9.98%	大賣/鉅額交易
2019/08/29	82	65.84	155	67.75	64.00	-73	1,091	-6.69%	大賣/
2019/08/28	69	66.03	8	66.08	66.60	61	903	6.75%
2019/08/27	44	66.44	35	66.62	66.50	9	872	1.03%
2019/08/26	44	64.74	21	65.60	63.00	23	774	2.97%
2019/08/23	13	68.68	11	68.70	68.50	2	721	0.28%
2019/08/22	38	67.95	43	68.00	67.40	-5	667	-0.75%
2019/08/21	22	67.06	89	66.46	67.50	-67	565	-11.84%
2019/08/20	70	63.62	39	65.20	65.70	31	416	7.45%
2019/08/19	184	58.59	13	59.58	59.80	171	340	50.22%	大買/鉅額交易
2019/08/16	17	54.82	121	55.59	54.40	-104	306	-33.92%	大賣/鉅額交易
2019/08/15	61	55.96	50	56.45	56.00	11	295	3.72%
2019/08/14	139	54.40	1	55.90	55.90	138	266	51.75%	大買/鉅額交易
2019/08/07	0	0.00	1	51.80	51.30	-1	249	-0.40%
2019/08/06	0	0.00	1	50.30	51.50	-1	248	-0.40%
2019/08/02	1	53.70	0	0.00	54.40	1	249	0.40%
2019/08/01	1	55.30	0	0.00	55.40	1	268	0.37%
2019/07/31	2	54.80	1	55.20	54.70	1	272	0.37%
2019/07/30	6	55.80	0	0.00	54.20	6	269	2.22%
2019/07/26	1	53.30	4	53.10	54.30	-3	237	-1.26%
2019/07/17	0	0.00	5	50.74	50.80	-5	236	-2.11%
2019/07/10	5	52.20	0	0.00	52.90	5	255	1.96%
2019/07/09	3	51.77	1	52.50	51.50	2	265	0.75%
2019/07/08	0	0.00	1	49.80	50.60	-1	249	-0.40%
2019/07/03	0	0.00	9	50.10	50.10	-9	269	-3.34%
2019/07/02	10	49.90	17	50.03	49.90	-7	293	-2.38%
2019/06/28	1	49.35	10	49.40	49.70	-9	296	-3.03%
2019/06/26	1	49.30	0	0.00	49.25	1	306	0.33%
2019/06/20	0	0.00	3	50.13	50.30	-3	346	-0.87%
2019/06/18	1	49.00	0	0.00	48.95	1	385	0.26%
2019/06/05	1	49.05	0	0.00	48.95	1	473	0.21%
2019/06/04	1	49.10	0	0.00	49.05	1	477	0.21%
2019/06/03	1	49.55	1	49.90	49.55	0	479	0.00%
2019/05/30	1	49.95	0	0.00	50.00	1	482	0.21%
2019/05/29	0	0.00	2	49.30	49.50	-2	479	-0.42%
2019/05/17	0	0.00	8	48.48	48.40	-8	494	-1.62%
2019/05/15	5	51.30	0	0.00	50.90	5	512	0.98%
2019/05/14	0	0.00	52	49.98	50.70	-52	538	-9.66%
2019/05/13	0	0.00	3	51.50	50.20	-3	544	-0.55%
2019/05/10	0	0.00	1	51.60	51.10	-1	543	-0.18%
2019/05/09	1	54.00	3	54.33	50.90	-2	540	-0.37%
2019/05/08	11	55.71	2	56.10	55.50	9	522	1.72%
2019/05/07	2	58.10	0	0.00	57.80	2	531	0.38%
2019/05/06	2	57.50	8	57.50	57.60	-6	534	-1.12%
2019/05/03	0	0.00	31	59.48	59.30	-31	532	-5.82%
2019/04/30	0	0.00	27	58.90	59.50	-27	553	-4.88%
2019/04/26	0	0.00	147	60.36	60.30	-147	559	-26.26%	大賣/鉅額交易
2019/04/25	0	0.00	151	61.53	61.40	-151	581	-25.97%	大賣/鉅額交易
2019/04/24	10	62.20	72	62.04	62.00	-62	585	-10.59%
2019/04/23	0	0.00	2	62.25	62.00	-2	590	-0.34%
2019/04/22	0	0.00	2	62.65	62.70	-2	608	-0.33%
2019/04/18	5	61.60	5	61.46	61.50	0	635	0.00%
2019/04/17	1	61.30	1	61.80	61.50	0	664	0.00%
2019/04/16	24	62.77	1	61.80	61.80	23	751	3.06%
2019/04/15	95	63.61	2	63.60	63.60	93	778	11.95%
2019/04/12	20	60.83	0	0.00	60.70	20	762	2.62%
2019/04/11	50	60.90	1	61.70	60.60	49	759	6.45%
2019/04/10	106	61.06	6	60.80	61.30	100	772	12.95%	大買/
2019/04/09	227	61.41	3	61.83	61.90	224	776	28.84%	大買/鉅額交易
2019/04/08	1	61.90	30	61.57	60.10	-29	766	-3.78%
2019/04/03	5	63.40	0	0.00	63.60	5	744	0.67%
2019/04/01	0	0.00	3	62.63	62.00	-3	760	-0.39%
2019/03/29	1	62.90	2	63.10	63.00	-1	757	-0.13%
2019/03/28	7	63.04	0	0.00	63.00	7	761	0.92%
2019/03/27	2	63.30	5	64.66	64.60	-3	760	-0.39%
2019/03/25	10	62.85	2	63.05	62.60	8	778	1.03%
2019/03/22	24	66.64	0	0.00	66.40	24	784	3.06%
2019/03/21	35	67.51	0	0.00	67.00	35	790	4.43%
2019/03/20	104	66.95	0	0.00	67.30	104	795	13.08%	大買/鉅額交易
2019/03/19	1	66.00	5	65.32	64.00	-4	768	-0.52%
2019/03/18	5	63.00	2	62.85	63.50	3	755	0.40%
2019/03/11	2	62.30	0	0.00	61.90	2	791	0.25%
2019/03/08	1	60.60	0	0.00	62.50	1	795	0.13%
2019/03/06	0	0.00	20	62.00	61.50	-20	791	-2.53%
2019/03/05	0	0.00	20	63.05	62.10	-20	793	-2.52%
2019/03/04	0	0.00	2	62.90	62.90	-2	794	-0.25%
2019/02/25	3	62.33	0	0.00	62.80	3	791	0.38%
2019/02/14	50	65.03	0.3	64.30	64.40	49.7	763	6.50%
2019/02/13	1	64.20	3	64.60	64.30	-2	753	-0.27%
2019/02/12	2	61.60	1	62.20	62.20	1	726	0.14%
2019/01/30	20	59.65	1	59.70	59.50	19	715	2.65%
2019/01/29	4	59.60	0	0.00	59.30	4	713	0.56%
2019/01/28	1	59.40	1	60.80	59.30	0	709	0.00%
2019/01/24	1	62.70	0	0.00	62.80	1	688	0.15%
2019/01/23	0	0.00	19	61.85	61.90	-19	685	-2.77%
2019/01/21	8	64.80	0	0.00	65.10	8	660	1.21%
2019/01/18	5	65.20	0	0.00	64.80	5	655	0.76%
2019/01/17	85	68.28	1	68.00	66.20	84	644	13.03%
2019/01/16	0	0.00	8	66.86	67.10	-8	614	-1.30%
2019/01/15	0	0.00	11	66.94	66.70	-11	607	-1.81%
2019/01/14	24	68.07	25	68.41	67.20	-1	600	-0.17%
2019/01/11	23	67.63	8	68.03	68.00	15	580	2.59%
2019/01/10	31	67.23	6	67.27	67.80	25	566	4.42%
2019/01/09	10	67.98	8	68.14	68.30	2	542	0.37%
2019/01/08	15	67.75	19	67.13	67.80	-4	512	-0.78%
2019/01/07	7	62.83	6	63.00	63.50	1	419	0.24%
2019/01/04	1	59.60	1	60.30	60.30	0	379	0.00%
2019/01/03	1	61.60	0	0.00	62.00	1	378	0.26%
2019/01/02	26	63.31	47	62.21	61.00	-21	373	-5.62%
2018/12/28	22	60.59	3	60.90	60.90	19	358	5.30%
2018/12/27	0	0.00	5	59.28	59.40	-5	350	-1.43%
2018/12/26	2	59.65	10	60.10	58.00	-8	345	-2.31%
2018/12/25	1	58.80	3	59.23	59.20	-2	340	-0.59%
2018/12/24	9	61.77	4	60.98	60.90	5	334	1.50%
2018/12/22	1	60.00	0	0.00	60.00	1	319	0.31%
2018/12/21	20	59.30	2	57.10	59.90	18	314	5.72%
2018/12/19	1	56.70	22	57.51	58.00	-21	294	-7.12%
2018/12/18	4	59.00	9	59.00	58.50	-5	280	-1.78%
2018/12/17	24	63.59	5	62.40	62.10	19	263	7.21%
2018/12/14	12	62.80	7	62.23	62.10	5	247	2.02%
2018/12/13	34	62.95	31	62.97	61.30	3	231	1.30%
2018/12/12	6	60.27	6	59.78	60.00	0	200	0.00%
2018/12/11	3	57.53	1	59.50	58.60	2	187	1.06%
2018/12/05	0	0.00	10.1	57.76	58.40	-10.1	160	-6.30%
2018/12/04	4	56.70	29	56.53	55.80	-25	152	-16.37%
2018/11/30	0	0.00	1	51.80	51.50	-1	146	-0.68%
2018/11/05	0	0.00	2	46.88	46.85	-2	168	-1.19%
2018/10/23	0	0.00	1	46.80	46.80	-1	180	-0.56%
2018/10/11	0	0.00	2	43.88	42.30	-2	193	-1.03%
2018/08/29	1	54.30	1	53.90	53.90	0	288	0.00%
2018/08/28	2	53.70	0	0.00	53.70	2	296	0.68%
2018/08/27	0	0.00	3	53.00	53.00	-3	298	-1.00%
2018/08/24	0	0.00	2	53.00	53.00	-2	298	-0.67%
2018/08/23	0	0.00	2	54.90	54.90	-2	301	-0.66%
2018/08/20	0	0.00	1	54.90	54.90	-1	311	-0.32%
2018/08/17	1	56.20	0	0.00	54.00	1	319	0.31%
2018/08/16	0	0.00	27	56.24	56.30	-27	319	-8.46%
2018/08/14	0	57.30	0	0.00	57.30	0	335	0.00%
2018/08/09	1	62.90	0	0.00	62.90	1	331	0.30%
2018/08/03	0	0.00	2	64.20	63.70	-2	351	-0.57%
2018/08/02	15	63.17	0	0.00	63.10	15	359	4.18%
2018/08/01	10	64.20	52	64.97	64.20	-42	398	-10.55%
2018/07/27	20	63.93	0	0.00	63.80	20	405	4.94%
2018/07/24	119	64.97	22	65.20	64.50	97	409	23.69%	大買/
2018/07/20	121	65.23	3	65.07	64.80	118	413	28.56%	大買/鉅額交易
2018/07/19	5	65.20	0	0.00	65.00	5	416	1.20%
2018/07/18	88	64.86	0	0.00	64.30	88	422	20.83%
2018/07/17	114	64.47	0	0.00	63.90	114	427	26.69%	大買/鉅額交易
2018/07/16	81	64.96	0	0.00	64.80	81	426	19.01%
2018/07/13	69	64.42	10	63.64	65.70	59	419	14.06%
2018/07/12	33	58.97	0	0.00	60.60	33	398	8.29%
2018/07/05	0	0.00	17	59.61	58.40	-17	427	-3.98%
2018/07/04	0	0.00	3	60.90	60.20	-3	432	-0.69%
2018/07/03	10	66.00	22	65.86	65.30	-12	431	-2.78%
2018/07/02	28	65.62	0	0.00	65.60	28	437	6.40%
2018/06/28	2	65.70	0	0.00	65.20	2	438	0.46%
2018/06/27	2	66.40	0	0.00	66.00	2	447	0.45%
2018/06/26	15	66.20	0	0.00	66.40	15	449	3.34%
2018/06/22	4	67.50	0	0.00	67.60	4	452	0.88%
2018/06/21	12	68.48	0	0.00	68.50	12	456	2.63%
2018/06/20	1	68.30	0	0.00	68.20	1	468	0.21%
2018/06/19	6	69.43	1	69.10	69.10	5	483	1.03%
2018/06/15	10	70.71	18	71.30	70.50	-8	499	-1.60%
2018/06/14	4	69.23	0	0.00	69.20	4	499	0.80%
2018/06/13	3	69.80	0	0.00	70.00	3	501	0.60%
2018/06/12	30	70.49	0	0.00	70.10	30	508	5.90%
2018/06/07	1	71.60	7	73.41	71.60	-6	527	-1.14%
2018/06/06	8	71.60	66	71.52	72.40	-58	552	-10.49%
2018/06/05	0	0.00	24	71.61	71.10	-24	574	-4.18%
2018/06/04	4	70.30	5	71.20	70.30	-1	609	-0.16%
2018/06/01	0	0.00	10	70.30	70.50	-10	671	-1.49%
2018/05/31	0	0.00	28	70.17	69.60	-28	682	-4.10%
2018/05/28	5	70.50	0	0.00	70.60	5	704	0.71%
2018/05/25	0	0.00	1	70.00	70.70	-1	726	-0.14%
2018/05/24	3	69.10	0	0.00	69.30	3	763	0.39%
2018/05/23	3	68.80	1	68.80	68.90	2	783	0.26%
2018/05/22	6	70.57	7.1	71.04	70.60	-1.1	791	-0.14%
2018/05/21	7	66.99	1	67.90	68.00	6	798	0.75%
2018/05/18	4	67.10	2	67.45	67.00	2	808	0.25%
2018/05/17	1	67.90	1	68.50	67.90	0	836	0.00%
2018/05/16	0	0.00	1	67.70	67.30	-1	865	-0.12%
2018/05/15	2	66.90	8	67.04	67.00	-6	902	-0.66%
2018/05/14	0	0.00	1	66.40	66.40	-1	977	-0.10%
2018/05/10	2	68.10	3	68.90	68.70	-1	1,154	-0.09%
2018/05/09	57	67.46	12	66.48	67.30	45	1,265	3.56%
2018/05/08	1	72.00	0	0.00	72.50	1	1,477	0.07%
2018/05/04	6	71.63	0	0.00	71.50	6	1,554	0.39%
2018/04/30	1	73.50	10	73.60	73.60	-9	1,741	-0.52%
2018/04/27	3	72.70	0	0.00	72.80	3	1,804	0.17%
2018/04/24	1	75.00	1	74.30	74.40	0	1,881	0.00%
2018/04/23	0	0.00	1	77.00	76.40	-1	1,876	-0.05%
2018/04/20	0	0.00	1	78.20	78.20	-1	1,877	-0.05%
2018/04/19	0	0.00	1	79.00	79.00	-1	1,901	-0.05%
2018/04/17	2	79.10	0	0.00	78.20	2	1,909	0.10%
2018/04/11	10	82.85	14	83.26	82.50	-4	1,933	-0.21%
2018/04/10	3	80.63	11	80.65	81.00	-8	1,921	-0.42%
2018/04/09	10	79.59	2	79.75	79.60	8	1,918	0.42%
2018/04/02	3	81.00	0	0.00	80.70	3	1,910	0.16%
2018/03/31	0	0.00	1	81.10	80.80	-1	1,910	-0.05%
2018/03/30	12	82.07	0	0.00	80.90	12	1,908	0.63%
2018/03/27	2	81.00	1	81.00	81.00	1	1,897	0.05%
2018/03/26	0	0.00	5	80.64	80.20	-5	1,893	-0.26%
2018/03/23	3	80.27	1	79.90	80.30	2	1,891	0.11%
2018/03/22	5	83.88	1	83.90	82.40	4	1,881	0.21%
2018/03/21	1	84.30	4	84.33	84.10	-3	1,868	-0.16%
2018/03/20	0	0.00	3	82.97	82.60	-3	1,853	-0.16%
2018/03/19	1	82.20	0	0.00	82.00	1	1,854	0.05%
2018/03/16	1	81.80	1	82.80	81.90	0	1,865	0.00%
2018/03/15	0	0.00	1	83.50	83.10	-1	1,857	-0.05%
2018/03/14	2	84.05	1	83.50	83.50	1	1,857	0.05%
2018/03/13	2	83.55	0	0.00	83.00	2	1,848	0.11%
2018/03/12	1	84.50	1	86.30	83.30	0	1,841	0.00%
2018/03/09	10	85.16	3	84.40	85.50	7	1,814	0.39%
2018/03/08	1	84.00	2	84.95	83.50	-1	1,791	-0.06%
2018/03/07	10	86.02	8	86.43	84.80	2	1,754	0.11%
2018/03/05	3	82.73	2	81.90	81.30	1	1,693	0.06%
2018/03/01	1	82.40	1	83.40	82.40	0	1,697	0.00%
2018/02/27	0	0.00	1	84.60	82.50	-1	1,694	-0.06%
2018/02/26	5	84.36	8	84.80	83.50	-3	1,692	-0.18%
2018/02/23	5	81.64	0	0.00	81.70	5	1,710	0.29%
2018/02/22	1	81.80	12	80.35	80.20	-11	1,702	-0.65%
2018/02/21	0	0.00	14	79.29	79.70	-14	1,702	-0.82%
2018/02/09	2	75.15	0	0.00	76.30	2	1,686	0.12%
2018/02/08	1	82.40	4	80.55	79.20	-3	1,666	-0.18%
2018/02/07	4	80.45	2	80.95	80.40	2	1,641	0.12%
2018/02/06	6	78.93	17	79.74	78.00	-11	1,615	-0.68%
2018/02/05	7	85.53	2	85.00	85.00	5	1,552	0.32%
2018/02/02	9	90.83	68	91.60	89.10	-59	1,506	-3.92%
2018/02/01	31	89.72	23	90.50	91.90	8	1,393	0.57%
2018/01/31	130	89.56	33.7	89.57	89.00	96.3	1,301	7.40%	大買/
2018/01/30	30	85.61	4	85.95	85.50	26	1,067	2.44%
2018/01/29	0	0.00	76	88.61	87.10	-76	1,057	-7.18%
2018/01/26	97	88.12	22.4	88.16	88.00	74.6	1,210	6.16%
2018/01/25	0	0.00	4	84.35	83.70	-4	1,113	-0.36%
2018/01/24	3	84.50	9	82.30	82.80	-6	1,096	-0.55%
2018/01/23	10	84.74	11	84.03	84.50	-1	1,075	-0.09%
2018/01/22	29	83.39	20	84.24	83.70	9	1,022	0.88%
2018/01/19	3	79.50	0	0.00	79.50	3	968	0.31%
2018/01/18	0	0.00	2	78.85	78.70	-2	970	-0.21%
2018/01/16	7	80.54	0	0.00	79.60	7	1,005	0.70%
2018/01/12	1	78.30	17	78.51	79.20	-16	1,030	-1.55%
2018/01/11	8	77.86	2	79.00	77.80	6	1,031	0.58%
2018/01/10	2	77.90	0	0.00	77.80	2	1,030	0.19%
2018/01/09	18	79.62	8	80.38	78.60	10	1,027	0.97%
2018/01/05	0	0.00	6	77.80	77.50	-6	1,004	-0.60%
2018/01/04	7	76.80	35	77.79	77.90	-28	1,005	-2.79%