弘塑 (3131)-凱基-台北券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1020
漲跌
▼30
漲幅
-2.86%
成交量
437張
產業
上櫃其他電子類股
375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

弘塑 (3131)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	24	1024.17	39	1049.62	1020.00	-15	1,339	-1.12%
2024/05/09	30	1022.67	19	1036.05	1050.00	11	1,354	0.81%
2024/05/08	18.2	1055.56	10	1052.50	1060.00	8.2	1,364	0.60%
2024/05/07	36.1	1054.42	16.2	1052.16	1055.00	19.9	1,372	1.45%
2024/05/06	53.1	1058.38	44	1083.75	1040.00	9.1	1,372	0.66%
2024/05/03	37	1091.76	114	1115.74	1095.00	-77	1,376	-5.60%	大賣/
2024/05/02	37	1086.76	53	1088.68	1110.00	-16	1,373	-1.17%
2024/04/30	46	1089.68	104	1132.60	1100.00	-58	1,381	-4.20%	大賣/
2024/04/29	87	1136.15	38	1179.08	1120.00	49	1,379	3.55%
2024/04/26	81.4	1156.82	67	1127.47	1175.00	14.4	1,369	1.05%
2024/04/25	107.6	1063.15	35	1080.71	1070.00	72.6	1,374	5.28%	大買/
2024/04/24	56	1021.57	62	1031.77	1045.00	-6	1,374	-0.44%
2024/04/23	66	954.23	106	973.11	950.00	-40	1,395	-2.87%	大賣/
2024/04/22	89	956.94	107	989.93	930.00	-18	1,399	-1.29%	大賣/
2024/04/19	124.2	1000.30	182	1013.96	1030.00	-57.8	1,384	-4.18%	大買/大賣/
2024/04/18	120	1062.92	208	1089.62	1045.00	-88	1,365	-6.45%	大買/大賣/
2024/04/17	64	1105.63	11	1093.64	1110.00	53	1,336	3.96%
2024/04/16	142	984.22	78.3	1004.20	1010.00	63.8	1,325	4.81%	大買/
2024/04/15	88.2	1024.15	77.1	1034.65	1020.00	11.1	1,295	0.86%
2024/04/12	119	980.45	45.1	970.75	1005.00	73.9	1,263	5.85%	大買/
2024/04/11	48	909.27	76.6	901.57	915.00	-28.6	1,236	-2.31%
2024/04/10	62.1	918.06	56	935.50	905.00	6.1	1,230	0.50%
2024/04/09	106.2	957.34	167	968.25	950.00	-60.9	1,222	-4.98%	大買/大賣/
2024/04/08	30.1	966.04	76	963.86	956.00	-45.9	1,204	-3.81%
2024/04/03	57	969.09	72.2	984.10	973.00	-15.2	1,199	-1.27%
2024/04/02	178.4	970.16	148	963.22	987.00	30.4	1,180	2.57%	大買/大賣/
2024/04/01	32.1	921.70	2	914.00	909.00	30.1	1,143	2.63%
2024/03/29	218	883.35	12	871.26	877.00	206	1,121	18.37%	大買/鉅額交易
2024/03/28	32	857.25	57	862.88	853.00	-25	1,107	-2.26%
2024/03/27	48.1	870.06	68.1	859.19	876.00	-20	1,106	-1.80%
2024/03/26	77.5	875.93	94	893.47	860.00	-16.5	1,097	-1.50%
2024/03/25	26.2	902.33	93	919.97	896.00	-66.8	1,095	-6.09%
2024/03/22	46.2	909.47	65.2	916.50	926.00	-19	1,087	-1.75%
2024/03/21	98.1	920.36	148.1	918.31	917.00	-50	1,075	-4.65%	大賣/
2024/03/20	164.1	929.11	174.8	968.48	892.00	-10.7	1,052	-1.02%	大買/大賣/
2024/03/19	292	969.75	293.1	968.31	968.00	-1.1	1,032	-0.11%	大買/大賣/
2024/03/18	166.2	905.61	60	902.07	931.00	106.2	986	10.77%	大買/鉅額交易
2024/03/15	81	863.03	114.2	857.40	847.00	-33.2	974	-3.40%	大賣/
2024/03/14	91	850.51	58	854.62	844.00	33	964	3.42%
2024/03/13	55.2	892.05	153	900.56	892.00	-97.8	958	-10.21%	大賣/
2024/03/12	96	901.56	159	909.63	923.00	-63	939	-6.71%	大賣/
2024/03/11	133	884.53	84	888.44	876.00	49	916	5.35%	大買/
2024/03/08	188	919.08	112	956.75	899.00	76	901	8.42%	大買/大賣/
2024/03/07	113	1003.04	168	1019.02	978.00	-55	873	-6.29%	大買/大賣/
2024/03/06	216.1	1032.91	264	1037.03	1020.00	-47.9	858	-5.58%	大買/大賣/
2024/03/05	166.1	969.94	104	967.67	999.00	62.1	842	7.37%	大買/大賣/
2024/03/04	86.1	905.75	158	927.04	909.00	-72	821	-8.76%	大賣/
2024/03/01	49	856.92	77	847.70	868.00	-28	805	-3.48%
2024/02/29	35	814.71	68	809.16	824.00	-33	795	-4.15%
2024/02/27	136	809.21	107	838.57	817.00	29	785	3.69%	大買/大賣/
2024/02/26	95	846.60	147	847.50	842.00	-52	765	-6.79%	大賣/
2024/02/23	63	830.73	137	824.78	848.00	-74	742	-9.96%	大賣/
2024/02/22	159	753.36	93	743.45	771.00	66	732	9.01%	大買/
2024/02/21	51	705.55	27	701.37	701.00	24	707	3.39%
2024/02/20	43	712.00	68	709.04	708.00	-25	700	-3.57%
2024/02/19	53	705.81	60	707.48	706.00	-7	694	-1.01%
2024/02/16	61	712.25	99	720.20	716.00	-38	691	-5.50%
2024/02/15	151	687.05	80.1	691.93	707.00	70.9	678	10.45%	大買/
2024/02/05	8	644.00	70	646.76	643.00	-62	672	-9.21%
2024/02/02	117	656.49	35	657.60	670.00	82	662	12.38%	大買/
2024/02/01	98	644.59	38	643.55	633.00	60	644	9.30%
2024/01/31	47	629.77	74	628.51	632.00	-27	625	-4.31%
2024/01/30	80	630.94	50	633.56	631.00	30	614	4.88%
2024/01/29	8	640.25	65	642.63	636.00	-57	605	-9.42%
2024/01/26	101	641.15	106	634.26	649.00	-5	601	-0.83%	大買/大賣/
2024/01/25	69	652.20	73	649.18	644.00	-4	593	-0.67%
2024/01/24	114	647.14	46.1	637.18	641.00	67.9	582	11.65%	大買/
2024/01/23	71.1	627.54	58	623.78	628.00	13.1	569	2.30%
2024/01/22	30	618.33	40	618.83	617.00	-10	563	-1.77%
2024/01/19	146.2	610.33	126	606.91	606.00	20.2	554	3.64%	大買/大賣/
2024/01/18	113	596.54	85	600.27	600.00	28	531	5.27%	大買/
2024/01/17	142	620.27	76	618.73	602.00	66	520	12.67%	大買/
2024/01/16	125	586.39	62.1	583.96	597.00	63	495	12.70%	大買/
2024/01/15	86	551.95	31	551.81	562.00	55	486	11.31%
2024/01/12	17.1	539.69	18	535.89	532.00	-0.9	488	-0.18%
2024/01/11	4	541.25	12	531.33	542.00	-8	487	-1.64%
2024/01/10	11	543.36	28	543.18	541.00	-17	486	-3.49%
2024/01/09	42	551.74	23	555.26	547.00	19	488	3.89%
2024/01/08	47	543.55	17	544.06	539.00	30	484	6.19%
2024/01/05	32	531.03	30	532.10	533.00	2	481	0.42%
2024/01/04	43	544.67	80	542.83	534.00	-37	478	-7.74%
2024/01/03	25.1	551.64	45	555.47	547.00	-20	475	-4.20%
2024/01/02	13	575.69	75	576.92	569.00	-62	468	-13.23%
2023/12/29	72	591.82	38	594.32	596.00	34	461	7.37%
2023/12/28	3	582.00	14	582.86	580.00	-11	456	-2.41%
2023/12/27	5	575.20	30	571.50	575.00	-25	456	-5.47%
2023/12/26	42	570.36	18	578.06	574.00	24	464	5.16%
2023/12/25	46	586.00	37	587.03	577.00	9	461	1.95%
2023/12/22	41	589.61	53	586.58	586.00	-12	455	-2.63%
2023/12/21	33	572.36	92	573.17	572.00	-59	442	-13.33%
2023/12/20	148	559.58	70.2	560.83	571.00	77.9	442	17.59%	大買/
2023/12/19	1.1	544.64	32	545.03	546.00	-30.9	429	-7.20%
2023/12/18	2	537.50	10	530.40	544.00	-8	426	-1.87%
2023/12/15	15	540.13	15	536.80	536.00	0	425	0.00%
2023/12/14	56	536.82	67	543.75	535.00	-11	425	-2.59%
2023/12/13	104	548.05	17.3	547.25	547.00	86.7	417	20.77%	大買/
2023/12/12	24.4	525.38	67	530.03	523.00	-42.6	406	-10.49%
2023/12/11	26	538.15	111	542.44	538.00	-85	398	-21.33%	大賣/
2023/12/08	67	547.54	18.1	551.73	559.00	49	387	12.64%
2023/12/07	28.1	524.14	15	531.67	527.00	13.1	381	3.43%
2023/12/06	6	529.83	8	529.50	527.00	-2	387	-0.52%
2023/12/05	5	529.20	75	531.81	520.00	-70	389	-17.99%
2023/12/04	22	550.95	26	556.27	546.00	-4	385	-1.04%
2023/12/01	73	555.12	71	549.79	555.00	2	387	0.52%
2023/11/30	48	555.54	59.1	552.25	548.00	-11.1	378	-2.92%
2023/11/29	49	526.45	12	526.42	533.00	37	362	10.20%
2023/11/28	37	520.89	7	514.14	515.00	30	361	8.31%
2023/11/27	6	518.33	19.1	511.45	507.00	-13.1	375	-3.48%
2023/11/24	6	506.50	88	509.06	506.00	-82	385	-21.26%
2023/11/22	43	510.33	24	506.17	509.00	19	394	4.82%
2023/11/21	68	509.71	31.1	511.90	508.00	37	407	9.07%
2023/11/20	2	498.75	7	499.50	498.00	-5	425	-1.17%
2023/11/17	20	493.60	7	492.78	499.50	13	447	2.90%
2023/11/16	2	488.50	30	493.47	488.00	-28	472	-5.93%
2023/11/15	18	506.86	39	506.46	495.00	-21	496	-4.23%
2023/11/14	33	499.88	31	497.48	495.50	2	528	0.38%
2023/11/13	102	499.36	51	498.62	489.00	51	545	9.34%	大買/
2023/11/10	32	464.98	13	463.27	475.00	19	543	3.50%
2023/11/09	4.1	468.41	11	469.23	467.00	-6.9	553	-1.25%
2023/11/08	15	474.03	17	473.41	472.00	-2	565	-0.35%
2023/11/07	21	469.86	4	467.63	473.00	17	577	2.94%
2023/11/06	20	468.58	6	468.50	468.00	14	605	2.31%
2023/11/03	16	466.88	11	467.50	463.50	5	639	0.78%
2023/11/02	51	459.69	11	457.27	463.00	40	652	6.13%
2023/11/01	9	443.17	8	445.88	442.50	1	674	0.15%
2023/10/31	14	449.14	18	454.17	442.50	-4	709	-0.56%
2023/10/30	41	461.56	7	460.50	463.00	34	741	4.58%
2023/10/27	3.1	448.69	15	458.30	449.00	-12	786	-1.52%
2023/10/26	9	461.61	37	462.20	459.50	-28	861	-3.25%
2023/10/25	75	466.66	13	458.92	472.00	62	906	6.84%
2023/10/24	28	445.05	30	450.95	446.00	-2	974	-0.21%
2023/10/23	19	455.95	47	469.22	447.00	-28	1,022	-2.74%
2023/10/20	26	453.08	46	448.12	455.50	-20	1,045	-1.91%
2023/10/19	32	443.72	15	446.83	447.50	17	1,049	1.62%
2023/10/18	24	455.33	2	454.00	454.50	22	1,079	2.04%
2023/10/17	13	469.00	25	467.64	462.00	-12	1,102	-1.09%
2023/10/16	4.1	474.26	42	476.48	474.50	-37.9	1,117	-3.39%
2023/10/13	12	483.58	23	491.52	486.50	-11	1,142	-0.96%
2023/10/12	22	487.34	34	488.50	491.00	-12	1,167	-1.03%
2023/10/11	15	496.97	18	500.39	488.00	-3	1,202	-0.25%
2023/10/06	2	503.00	15	505.67	503.00	-13	1,231	-1.06%
2023/10/05	18	512.78	32	513.38	510.00	-14	1,275	-1.10%
2023/10/04	19	508.00	21	511.81	508.00	-2	1,299	-0.15%
2023/10/03	13	522.46	32	526.88	524.00	-19	1,309	-1.45%
2023/10/02	59	524.80	60	527.35	525.00	-1	1,323	-0.08%
2023/09/28	5.1	505.59	32	506.72	507.00	-26.9	1,341	-2.00%
2023/09/27	3	504.67	27	502.81	501.00	-24	1,358	-1.77%
2023/09/26	18	510.22	19	510.11	507.00	-1	1,395	-0.07%
2023/09/25	91	512.77	34	511.47	510.00	57	1,410	4.04%
2023/09/22	21	483.76	12	473.71	491.00	9	1,424	0.63%
2023/09/21	17	478.38	5	477.40	476.00	12	1,435	0.84%
2023/09/20	19.1	490.19	18	489.86	486.00	1.1	1,463	0.08%
2023/09/19	3	484.00	31	485.53	485.00	-28	1,476	-1.90%
2023/09/18	3	485.67	20	498.50	486.00	-17	1,491	-1.14%
2023/09/15	22	508.64	8	508.75	506.00	14	1,506	0.93%
2023/09/14	20	505.40	25	502.18	510.00	-5	1,511	-0.33%
2023/09/13	28	489.02	12.1	488.06	489.50	16	1,522	1.05%
2023/09/12	53	480.93	6.1	487.19	480.00	47	1,530	3.07%
2023/09/11	12.1	490.37	40.1	508.38	485.50	-28	1,543	-1.82%
2023/09/08	18	521.61	11	513.82	520.00	7	1,562	0.45%
2023/09/07	31	516.77	17	516.29	516.00	14	1,603	0.87%
2023/09/06	15.1	517.15	9	527.33	515.00	6.1	1,619	0.37%
2023/09/05	5	527.00	2	529.50	526.00	3	1,640	0.18%
2023/09/04	4.1	531.25	34	531.94	530.00	-30	1,711	-1.75%
2023/09/01	41	532.54	54	533.69	534.00	-13	1,765	-0.74%
2023/08/31	58	533.36	163	537.69	532.00	-105	1,788	-5.87%	大賣/鉅額交易
2023/08/30	152	557.68	62	557.76	555.00	90	1,804	4.99%	大買/
2023/08/29	59	531.00	36	530.72	544.00	23	1,816	1.27%
2023/08/28	63	532.24	83	538.02	527.00	-20	1,836	-1.09%
2023/08/25	126	547.07	136	548.13	530.00	-10	1,833	-0.54%	大買/大賣/
2023/08/24	100	536.01	127	542.82	543.00	-27	1,830	-1.47%	大賣/
2023/08/23	56.1	521.53	59	532.29	526.00	-3	1,842	-0.16%
2023/08/22	104	555.67	133	564.50	540.00	-29	1,871	-1.55%	大買/大賣/
2023/08/21	132	548.58	182	560.62	555.00	-50	1,885	-2.65%	大買/大賣/
2023/08/18	211	571.74	256	566.76	572.00	-45	1,873	-2.40%	大買/大賣/
2023/08/17	152	546.44	100.1	525.18	555.00	51.9	1,840	2.82%	大買/
2023/08/16	104	502.07	87.1	498.88	507.00	16.9	1,826	0.93%	大買/
2023/08/15	112	512.38	85	515.73	504.00	27	1,839	1.47%	大買/
2023/08/14	116	501.70	67	501.85	510.00	49	1,841	2.66%	大買/
2023/08/11	19	500.53	31	510.61	500.00	-12	1,832	-0.65%
2023/08/10	64.1	506.80	57.5	513.10	500.00	6.6	1,822	0.36%
2023/08/09	86.1	552.94	122.5	566.51	535.00	-36.4	1,794	-2.03%	大賣/
2023/08/08	129	595.02	116	597.65	593.00	13	1,766	0.74%	大買/大賣/
2023/08/07	158.1	590.49	135	587.67	594.00	23.1	1,767	1.31%	大買/大賣/
2023/08/04	170.1	572.66	249.1	574.38	571.00	-79	1,749	-4.52%	大買/大賣/
2023/08/02	190.1	566.98	120	588.02	552.00	70.1	1,717	4.08%	大買/大賣/
2023/08/01	206	620.64	288.1	640.48	613.00	-82.1	1,688	-4.86%	大買/大賣/
2023/07/31	429	677.93	350	683.17	662.00	79	1,644	4.80%	大買/大賣/
2023/07/28	94	644.33	130	606.82	654.00	-36	1,567	-2.30%	大賣/
2023/07/27	274.1	620.15	343	618.43	595.00	-68.9	1,520	-4.53%	大買/大賣/
2023/07/26	192	626.05	138	617.86	649.00	54	1,445	3.74%	大買/大賣/
2023/07/25	150	606.25	180	606.09	590.00	-30	1,388	-2.16%	大買/大賣/
2023/07/24	89	598.25	145	600.61	593.00	-56	1,359	-4.12%	大賣/
2023/07/21	133	594.99	182	582.49	601.00	-49	1,353	-3.62%	大買/大賣/
2023/07/20	195	599.00	116	597.23	606.00	79	1,336	5.91%	大買/大賣/
2023/07/19	71	585.80	152	591.30	584.00	-81	1,327	-6.10%	大賣/
2023/07/18	156	592.12	147	594.77	591.00	9	1,326	0.68%	大買/大賣/
2023/07/17	169	606.72	141	609.40	600.00	28	1,298	2.16%	大買/大賣/
2023/07/14	143	589.87	123	588.98	596.00	20	1,271	1.57%	大買/大賣/
2023/07/13	105	571.03	139	572.24	570.00	-34	1,233	-2.76%	大買/大賣/
2023/07/12	143	584.97	152	599.59	566.00	-9	1,203	-0.75%	大買/大賣/
2023/07/11	153	599.95	80	598.44	609.00	73	1,156	6.31%	大買/
2023/07/10	145	572.02	75	569.75	575.00	70	1,131	6.19%	大買/
2023/07/07	50	560.82	140	572.78	557.00	-90	1,119	-8.04%	大賣/
2023/07/06	114	590.61	134	590.72	574.00	-20	1,104	-1.81%	大買/大賣/
2023/07/05	69	581.48	96	586.44	578.00	-27	1,076	-2.51%
2023/07/04	225	598.46	161	592.43	599.00	64	1,058	6.05%	大買/大賣/
2023/07/03	86	554.26	69	556.20	562.00	17	1,021	1.66%
2023/06/30	89	535.12	109.1	530.13	543.00	-20.1	1,006	-2.00%	大賣/
2023/06/29	82	504.11	57	506.60	507.00	25	983	2.54%
2023/06/28	154.1	502.73	57	513.85	493.50	97.1	974	9.97%	大買/
2023/06/27	77	538.56	42	542.76	526.00	35	947	3.69%
2023/06/26	58	536.12	101	541.22	542.00	-43	938	-4.58%	大賣/
2023/06/21	113	562.07	73	561.32	563.00	40	924	4.33%	大買/
2023/06/20	36	545.03	60	552.77	545.00	-24	911	-2.63%
2023/06/19	67	550.31	59	548.08	553.00	8	911	0.88%
2023/06/16	55	541.67	72.1	541.28	543.00	-17.1	914	-1.86%
2023/06/15	73	540.48	46	544.20	537.00	27	925	2.92%
2023/06/14	77	540.79	71	545.73	537.00	6	918	0.65%
2023/06/13	165.1	550.43	191	551.94	531.00	-25.9	889	-2.91%	大買/大賣/
2023/06/12	118	528.20	90	528.76	530.00	28	847	3.31%	大買/
2023/06/09	94	534.64	105.3	536.55	530.00	-11.3	826	-1.37%	大賣/
2023/06/08	170.6	539.56	180	552.52	522.00	-9.4	798	-1.18%	大買/大賣/
2023/06/07	146	563.38	102.1	563.11	577.00	43.9	727	6.04%	大買/大賣/
2023/06/06	93	525.08	134	528.74	525.00	-41	673	-6.09%	大賣/
2023/06/05	183.2	546.42	112	552.69	520.00	71.2	643	11.07%	大買/大賣/
2023/06/02	74	525.44	109	525.62	528.00	-35	604	-5.78%	大賣/
2023/06/01	130	499.67	120	502.24	514.00	10	579	1.73%	大買/大賣/
2023/05/31	56	475.48	36	476.01	477.50	20	548	3.64%
2023/05/30	89	470.29	74	473.76	468.00	15	538	2.79%
2023/05/29	99	483.29	98	487.06	476.00	1	519	0.19%
2023/05/26	135	447.94	161.8	456.39	471.50	-26.8	477	-5.60%	大買/大賣/
2023/05/25	123	410.92	85	421.28	429.00	38	428	8.87%	大買/
2023/05/24	81	392.06	93	394.51	392.50	-12	392	-3.06%
2023/05/23	39	386.53	39	384.99	386.50	0	377	0.00%
2023/05/22	70	386.69	32.1	384.05	388.50	37.9	371	10.19%
2023/05/19	87	382.05	77	384.39	374.00	10	360	2.78%
2023/05/18	60	380.49	52	379.07	373.50	8	334	2.39%
2023/05/17	35	373.26	12	371.21	372.00	23	318	7.22%
2023/05/16	52	368.91	21	367.74	368.00	31	313	9.88%
2023/05/15	17	365.88	20.1	365.79	366.00	-3.1	310	-1.00%
2023/05/12	42	374.93	35	375.96	374.00	7	309	2.26%
2023/05/11	92	372.07	79	371.63	374.00	13	302	4.30%
2023/05/10	44	348.10	32	350.36	351.00	12	285	4.20%
2023/05/09	49	344.03	35.1	345.23	343.00	13.9	277	5.00%
2023/05/08	34	337.68	39	341.26	338.00	-5	273	-1.83%
2023/05/05	32	345.28	15	341.83	346.50	17	266	6.37%
2023/05/04	15	338.17	12	338.92	337.50	3	266	1.13%
2023/05/03	18	342.61	11	343.55	339.00	7	270	2.59%
2023/05/02	31	343.79	23	341.87	346.50	8	268	2.98%
2023/04/28	22	332.59	12	333.63	334.00	10	264	3.78%
2023/04/27	19	330.61	19	332.45	328.50	0	262	0.00%
2023/04/26	37	336.34	50	336.81	337.50	-13	258	-5.04%
2023/04/25	80	345.17	108	350.31	343.00	-28	248	-11.25%	大賣/
2023/04/24	80	339.09	132	345.73	337.00	-52	230	-22.59%	大賣/
2023/04/21	77	330.71	82	332.54	336.50	-5	212	-2.35%
2023/04/20	8	315.19	9	314.94	311.00	-1	194	-0.51%
2023/04/19	3	319.33	10	320.50	317.00	-7	196	-3.55%
2023/04/18	6	321.33	3	320.50	322.00	3	196	1.53%
2023/04/17	10	318.75	0	0.00	319.00	10	194	5.14%
2023/04/14	8	314.13	1	314.50	311.50	7	192	3.64%
2023/04/13	7	310.93	8	310.94	308.50	-1	191	-0.52%
2023/04/12	3	310.67	9	313.22	312.00	-6	191	-3.14%
2023/04/11	11	316.64	2	312.75	316.00	9	189	4.76%
2023/04/10	1	311.50	4	308.25	309.00	-3	186	-1.61%
2023/04/07	3	307.83	4	310.13	308.00	-1	186	-0.54%
2023/04/06	9	311.00	10	307.50	311.00	-1	185	-0.54%
2023/03/31	2	308.50	7	309.21	308.50	-5	183	-2.73%
2023/03/30	6	306.17	11	306.45	305.00	-5	180	-2.77%
2023/03/29	32	299.16	19	300.42	301.50	13	178	7.28%
2023/03/28	20	303.68	25	308.18	301.00	-5	175	-2.84%
2023/03/27	37	307.74	26	311.25	307.50	11	172	6.38%
2023/03/24	19	320.68	21	319.98	315.50	-2	166	-1.20%
2023/03/23	17	320.41	12	324.00	319.00	5	161	3.09%
2023/03/22	19	328.29	76	331.91	329.00	-57	156	-36.34%
2023/03/21	44	324.39	66	330.86	323.00	-22	147	-14.87%
2023/03/20	102	314.88	70	315.64	324.50	32	129	24.80%	大買/
2023/03/17	35	290.24	35	289.43	295.00	0	108	0.00%
2023/03/16	1	276.50	12	274.75	274.00	-11	95	-11.46%
2023/03/15	16	279.00	12	276.38	280.00	4	97	4.10%
2023/03/14	2	267.75	5	268.60	268.00	-3	96	-3.11%
2023/03/13	16	263.72	8	263.69	270.00	8	101	7.84%
2023/03/10	6	269.50	17	272.65	266.00	-11	100	-10.93%
2023/03/09	2	284.00	15	282.90	281.00	-13	101	-12.80%
2023/03/08	0	0.00	2	281.00	281.00	-2	101	-1.98%
2023/03/07	1	277.50	0	0.00	277.00	1	101	0.99%
2023/03/06	14	278.90	13	279.08	277.50	1	101	1.01%
2023/03/03	16	261.13	2	264.50	264.50	14	99	14.01%
2023/03/02	2	254.75	4	255.00	255.50	-2	99	-2.01%
2023/03/01	12	253.17	2	253.00	253.00	10	101	9.89%
2023/02/24	1	258.50	7	260.21	256.00	-6	102	-5.85%
2023/02/23	13	259.92	7	261.29	261.50	6	103	5.78%
2023/02/22	5	254.20	8	261.25	259.50	-3	105	-2.85%
2023/02/21	3	253.17	1	254.00	254.00	2	108	1.84%
2023/02/20	9	248.56	0.1	249.78	250.50	8.9	127	7.03%
2023/02/17	6	244.33	0	0.00	243.50	6	136	4.40%
2023/02/16	0	0.00	1	246.00	246.00	-1	139	-0.72%
2023/02/15	2	242.00	7	242.93	245.00	-5	145	-3.44%
2023/02/14	0	0.00	4	243.13	243.00	-4	148	-2.70%
2023/02/13	3	246.00	5.1	246.19	243.00	-2.1	151	-1.39%
2023/02/10	2	249.25	5	248.50	246.50	-3	155	-1.93%
2023/02/09	1	253.00	2	254.00	254.00	-1	157	-0.63%
2023/02/08	21	253.45	3	255.00	255.00	18	160	11.23%
2023/02/07	2	244.75	2	251.00	251.00	0	159	0.00%
2023/02/06	5	244.00	1	246.00	244.00	4	159	2.50%
2023/02/03	8	245.94	9	248.44	246.00	-1	161	-0.62%
2023/02/02	9	253.28	20.1	254.19	249.00	-11.1	161	-6.88%
2023/02/01	24	246.13	10	246.66	247.00	14	158	8.82%
2023/01/31	3	237.33	2	237.00	236.50	1	154	0.65%
2023/01/30	11	237.36	9	235.89	237.00	2	156	1.28%
2023/01/17	2.1	230.19	1	232.00	230.50	1.1	156	0.70%
2023/01/16	2	230.00	1	230.50	230.00	1	158	0.63%
2023/01/13	0	0.00	5	230.00	230.00	-5	159	-3.14%
2023/01/12	0	0.00	7	233.21	232.50	-7	161	-4.33%
2023/01/11	1	232.50	1	232.50	233.00	0	163	0.00%
2023/01/10	20	235.23	0	0.00	234.50	20	165	12.06%
2023/01/09	17	240.41	5	240.10	239.00	12	166	7.23%
2023/01/06	13	232.08	0	0.00	232.50	13	165	7.84%
2023/01/05	1	230.50	3	230.50	230.00	-2	166	-1.20%
2023/01/04	1	229.50	0	0.00	229.50	1	167	0.60%
2023/01/03	3	226.67	1	227.00	228.00	2	169	1.18%
2022/12/30	2	227.00	5	226.80	227.00	-3	170	-1.76%
2022/12/29	2	220.00	0	0.00	220.00	2	169	1.18%
2022/12/28	0	223.50	9	222.11	221.50	-9	172	-5.22%
2022/12/27	1	227.00	2	226.25	227.00	-1	172	-0.58%
2022/12/26	0	0.00	9	226.17	225.00	-9	173	-5.18%
2022/12/23	7	223.65	5	221.80	225.00	2	175	1.15%
2022/12/22	3	226.50	4	226.88	227.00	-1	178	-0.56%
2022/12/21	0	0.00	6	222.92	223.00	-6	179	-3.34%
2022/12/20	21.1	222.08	11	227.27	220.00	10.1	180	5.58%
2022/12/19	2	230.75	3	231.67	230.00	-1	186	-0.54%
2022/12/16	3	232.17	4	232.50	232.50	-1	188	-0.53%
2022/12/15	0.1	234.50	0	0.00	236.00	0.1	190	0.05%
2022/12/14	9	234.39	2	232.25	234.00	7	190	3.68%
2022/12/13	2.1	232.10	12	234.46	232.00	-9.9	189	-5.22%
2022/12/12	2	236.00	5	235.40	236.00	-3	190	-1.57%
2022/12/09	4.1	237.26	16	239.81	237.50	-12	191	-6.23%
2022/12/08	6	234.92	8	235.44	239.00	-2	192	-1.04%
2022/12/07	14	235.71	4	239.00	234.00	10	193	5.17%
2022/12/06	5	243.20	25	242.90	240.00	-20	195	-10.26%
2022/12/05	17.1	249.86	30	249.60	247.50	-13	194	-6.67%
2022/12/02	11	241.68	12.1	241.90	241.50	-1.1	189	-0.58%
2022/12/01	14	243.11	12.1	243.33	241.50	1.9	189	1.02%
2022/11/30	6	237.00	12	239.46	238.00	-6	187	-3.19%
2022/11/29	3	233.67	3	231.83	234.50	0	189	0.00%
2022/11/28	8	232.94	2	232.50	233.50	6	193	3.11%
2022/11/25	12	236.04	41	235.84	234.00	-29	204	-14.16%
2022/11/24	31	231.23	9.1	230.97	234.00	22	215	10.19%
2022/11/23	2.2	230.27	11	232.77	230.00	-8.8	218	-4.02%
2022/11/22	12.1	229.50	18.1	228.51	229.50	-6.1	216	-2.79%
2022/11/21	7	233.36	39	233.73	230.00	-32	214	-14.89%
2022/11/18	21	234.52	8	239.13	231.00	13	212	6.10%
2022/11/17	30.1	236.34	16	235.72	237.50	14.1	209	6.72%
2022/11/16	64	243.24	112	243.59	235.50	-48	204	-23.48%	大賣/
2022/11/15	73	223.60	19	226.53	229.50	54	186	29.02%
2022/11/14	24	209.77	19	209.34	209.00	5	180	2.78%
2022/11/11	18	207.28	27	209.78	206.50	-9	177	-5.08%
2022/11/10	7	199.43	9	199.17	199.50	-2	172	-1.16%
2022/11/09	18	195.28	8	195.75	196.50	10	168	5.93%
2022/11/08	10.1	192.49	22	194.30	192.00	-11.9	166	-7.16%
2022/11/07	14	191.64	11	191.36	194.50	3	163	1.84%
2022/11/04	31	183.69	3	185.83	186.00	28	159	17.54%
2022/11/03	2	182.75	6	182.83	184.50	-4	157	-2.53%
2022/11/02	16	184.03	4	186.00	187.00	12	156	7.67%
2022/11/01	19	181.53	3	182.83	183.00	16	154	10.34%
2022/10/31	12	179.83	3	176.50	181.50	9	153	5.86%
2022/10/28	6	176.17	13	178.00	175.50	-7	151	-4.61%
2022/10/27	20	178.63	5	179.50	182.50	15	151	9.93%
2022/10/26	9	173.89	15	173.50	174.50	-6	149	-4.01%
2022/10/25	1	178.00	11	173.36	174.50	-10	148	-6.72%
2022/10/24	7	180.79	15	179.50	178.00	-8	147	-5.42%
2022/10/21	10	176.70	17	179.09	177.50	-7	149	-4.70%
2022/10/20	16	176.00	18	177.81	179.00	-2	150	-1.33%
2022/10/19	12	186.08	12	185.75	181.50	0	149	0.00%
2022/10/18	13	182.27	19	184.74	184.50	-6	148	-4.04%
2022/10/17	27	178.81	19	181.39	186.00	8	147	5.43%
2022/10/14	20	194.10	12	193.50	190.00	8	147	5.44%
2022/10/13	1	188.00	20	193.18	188.00	-19	146	-12.98%
2022/10/12	15	194.47	15	198.77	198.50	0	146	0.00%
2022/10/11	10	201.10	5	203.20	199.00	5	147	3.39%
2022/10/07	0	219.00	2	217.00	218.00	-2	147	-1.35%
2022/10/06	2	217.75	8	220.13	220.50	-6	150	-3.99%
2022/10/05	2	222.00	12	225.00	219.50	-10	151	-6.58%
2022/10/04	6	213.75	12	214.63	217.50	-6	151	-3.96%
2022/10/03	6	208.00	19	209.66	209.00	-13	153	-8.49%
2022/09/30	14	203.07	11	203.41	209.00	3	152	1.96%
2022/09/29	26	205.98	3	213.33	207.00	23	152	15.10%
2022/09/28	7	211.57	19	214.87	211.00	-12	150	-7.97%
2022/09/27	12	214.92	9	216.22	219.50	3	149	2.00%
2022/09/26	68	224.12	4	232.38	216.00	64	151	42.28%
2022/09/23	9	245.28	7	247.00	240.00	2	146	1.37%
2022/09/22	13	253.73	12	252.88	255.00	1	144	0.69%
2022/09/21	2	259.00	1	260.00	259.00	1	142	0.70%
2022/09/20	0	0.00	7	259.29	260.00	-7	143	-4.88%
2022/09/19	9	258.22	11	262.45	258.00	-2	145	-1.38%
2022/09/16	5	270.50	11	271.59	269.00	-6	144	-4.15%
2022/09/15	2	277.00	7	284.57	277.00	-5	146	-3.41%
2022/09/14	8	273.63	16	283.31	282.00	-8	146	-5.46%
2022/09/13	19	281.79	10	284.10	282.00	9	146	6.13%
2022/09/12	8	271.81	8	274.31	270.00	0	143	0.00%
2022/09/08	7	271.21	8	270.13	273.50	-1	143	-0.70%
2022/09/07	16	264.56	5	266.10	265.00	11	144	7.63%
2022/09/06	19	271.39	21	272.88	269.00	-2	143	-1.40%
2022/09/05	31	283.27	27	285.09	276.00	4	141	2.84%
2022/09/02	10	290.85	21	290.71	286.00	-11	137	-8.00%
2022/09/01	32	290.92	44	291.19	288.00	-12	133	-9.01%
2022/08/31	44	281.35	49	283.16	285.50	-5	120	-4.15%
2022/08/30	23	254.17	15	256.30	266.50	8	105	7.59%
2022/08/29	6	240.25	1	239.50	242.50	5	99	5.02%
2022/08/26	0	0.00	6	249.50	248.00	-6	100	-5.99%
2022/08/25	2	248.50	0	0.00	247.50	2	99	2.00%
2022/08/24	6	242.92	1	242.00	242.50	5	99	5.01%
2022/08/23	3	241.67	24	247.69	241.00	-21	99	-21.12%
2022/08/22	1	250.50	13	252.54	250.50	-12	97	-12.27%
2022/08/19	10	250.00	5	255.80	256.50	5	95	5.21%
2022/08/18	2	241.00	2	241.00	241.00	0	91	0.00%
2022/08/17	4	242.13	6	242.58	243.50	-2	90	-2.20%
2022/08/16	4	243.38	0	0.00	243.00	4	90	4.44%
2022/08/15	4	243.00	0	0.00	243.50	4	89	4.45%
2022/08/12	4	233.75	2	236.25	239.50	2	88	2.25%
2022/08/11	5	231.60	1	231.50	231.00	4	88	4.55%
2022/08/10	5	227.50	10	233.80	227.50	-5	87	-5.69%
2022/08/09	0	0.00	1	230.00	232.00	-1	86	-1.15%
2022/08/08	1	231.00	2	231.00	231.00	-1	87	-1.15%
2022/08/05	2	232.00	0	0.00	233.00	2	87	2.28%
2022/08/03	0	0.00	3	227.17	227.50	-3	87	-3.44%
2022/08/02	1	229.00	4	227.38	229.00	-3	88	-3.40%
2022/08/01	1	229.00	6	228.50	229.00	-5	88	-5.68%
2022/07/29	1	229.50	4	229.00	230.00	-3	87	-3.44%
2022/07/28	2	227.50	33	229.70	226.00	-31	86	-35.69%
2022/07/27	10	241.10	12	240.58	244.50	-2	83	-2.38%
2022/07/26	14	238.64	7	237.64	241.50	7	80	8.65%
2022/07/25	5	239.40	2	239.50	239.50	3	78	3.80%
2022/07/22	6	243.75	12	243.54	241.50	-6	78	-7.68%
2022/07/21	10	239.45	8	240.88	243.50	2	78	2.55%
2022/07/20	13	235.04	7	234.79	233.50	6	76	7.81%
2022/07/19	2	229.51	4	228.75	229.00	-2	77	-2.57%
2022/07/18	4	226.50	2	229.00	230.00	2	75	2.64%
2022/07/15	7	223.21	8	223.63	227.00	-1	73	-1.35%
2022/07/14	11	220.86	5	219.20	220.00	6	73	8.18%
2022/07/13	9	218.78	2	217.00	220.00	7	70	9.93%
2022/07/12	3	211.17	20	214.15	211.00	-17	68	-24.71%
2022/07/11	8	227.81	14	233.07	225.00	-6	67	-8.90%
2022/07/08	4	221.63	4	222.25	222.50	0	64	0.00%
2022/07/07	13	212.81	4	215.38	218.50	9	64	14.00%
2022/07/06	12	210.75	4	218.25	209.00	8	63	12.59%
2022/07/05	13	214.39	6	214.58	221.00	7	62	11.12%
2022/07/04	22	209.95	5	214.20	214.50	17	63	26.86%
2022/07/01	10	218.25	4	222.00	217.00	6	60	9.86%
2022/06/30	1	230.02	14	230.54	231.00	-13	58	-22.12%
2022/06/29	1	235.50	1	235.50	235.50	0	57	0.00%
2022/06/28	3	235.67	4	238.13	235.00	-1	58	-1.71%
2022/06/27	12	245.33	0	0.00	245.00	12	57	20.85%
2022/06/24	5	239.50	6	240.00	238.00	-1	56	-1.78%
2022/06/23	16	238.94	9	240.06	237.00	7	55	12.60%
2022/06/22	3	244.50	15	248.97	244.00	-12	54	-22.17%
2022/06/21	2	258.25	2	258.00	255.50	0	60	0.00%
2022/06/20	1	263.50	11	265.73	257.00	-10	59	-16.76%
2022/06/17	4	276.50	0	0.00	272.50	4	58	6.80%
2022/06/16	3	280.50	10	288.40	279.00	-7	59	-11.78%
2022/06/14	0	0.00	3	287.83	290.50	-3	63	-4.73%
2022/06/13	0	0.00	1	295.00	295.00	-1	65	-1.52%
2022/06/10	0	0.00	1	300.00	300.00	-1	67	-1.48%
2022/06/09	2	303.25	3	304.67	304.50	-1	67	-1.48%
2022/06/08	0	0.00	3	306.67	308.00	-3	70	-4.24%
2022/06/07	0	0.00	1	304.00	304.00	-1	72	-1.39%
2022/06/06	6	300.00	1	306.50	306.50	5	73	6.85%
2022/05/31	1	306.00	1	307.00	307.00	0	78	0.00%
2022/05/30	4	300.25	1	299.50	299.50	3	77	3.88%
2022/05/27	1	291.00	1	290.50	291.00	0	76	0.00%
2022/05/24	1	285.00	1	289.00	285.00	0	78	0.00%
2022/05/23	1	289.50	0	0.00	289.50	1	78	1.28%
2022/05/20	0	0.00	1	290.50	291.50	-1	78	-1.27%
2022/05/19	2	287.00	1	289.50	289.50	1	79	1.26%
2022/05/18	1	292.50	1	293.50	293.50	0	79	0.00%
2022/05/17	7	285.93	1	289.00	289.00	6	79	7.59%
2022/05/16	2	286.50	0	0.00	284.00	2	79	2.51%
2022/05/13	2	285.00	0	0.00	286.00	2	80	2.49%
2022/05/12	4	282.12	0	0.00	281.50	4	82	4.84%
2022/05/11	1	287.00	3	286.83	287.00	-2	82	-2.42%
2022/05/10	2	284.50	5	285.20	287.50	-3	83	-3.60%
2022/05/09	1	292.50	6	292.08	292.00	-5	82	-6.08%
2022/05/05	2	298.50	0	0.00	298.00	2	84	2.37%
2022/05/04	1	295.50	3	295.50	296.00	-2	87	-2.30%
2022/04/29	2	292.00	3	294.83	292.00	-1	89	-1.12%
2022/04/28	2	289.75	0	0.00	287.50	2	92	2.16%
2022/04/27	13	282.23	0	0.00	287.00	13	92	14.02%
2022/04/26	7	287.07	3	288.33	288.00	4	90	4.40%
2022/04/25	5	286.30	11	290.64	286.00	-6	93	-6.42%
2022/04/22	1	301.50	1	300.00	301.50	0	92	0.00%
2022/04/21	11	302.27	0	0.00	303.50	11	94	11.60%
2022/04/20	3	303.00	6	304.33	302.00	-3	95	-3.14%
2022/04/19	2	304.00	0	0.00	304.00	2	95	2.09%
2022/04/18	2	306.00	2	306.50	306.00	0	96	0.00%
2022/04/15	2	307.00	0	0.00	307.00	2	98	2.04%
2022/04/14	0	0.00	1	319.00	319.50	-1	101	-0.99%
2022/04/13	3	312.50	1	318.00	317.00	2	107	1.86%
2022/04/12	3	312.17	1	311.00	310.50	2	109	1.82%
2022/04/11	1	311.00	0	0.00	316.00	1	113	0.88%
2022/04/08	14	319.46	14	320.00	319.50	0	117	0.00%
2022/04/07	5	320.60	9	323.39	321.00	-4	136	-2.93%
2022/04/06	1	331.50	1	325.00	331.00	0	139	0.00%
2022/04/01	5	333.20	6	334.33	334.00	-1	140	-0.71%
2022/03/31	0	0.00	4	331.25	333.50	-4	141	-2.82%
2022/03/30	1	330.50	11	330.23	330.50	-10	142	-7.02%
2022/03/29	2	328.50	7	329.50	328.50	-5	143	-3.49%
2022/03/28	8	327.06	10	326.30	328.00	-2	143	-1.39%
2022/03/25	9	333.67	8	338.06	331.50	1	145	0.69%
2022/03/24	16	337.63	65.1	339.66	338.00	-49.1	144	-33.99%
2022/03/23	5	328.90	0	0.00	326.50	5	136	3.66%
2022/03/22	5	325.40	4	322.50	324.00	1	136	0.73%
2022/03/21	6	322.25	15	324.77	323.50	-9	136	-6.58%
2022/03/18	6	312.00	9	313.17	318.00	-3	136	-2.20%
2022/03/17	30	303.40	17	314.68	306.50	13	134	9.64%
2022/03/16	18	286.64	21	288.45	291.00	-3	134	-2.22%
2022/03/15	3	291.67	7	292.79	289.50	-4	132	-3.02%
2022/03/14	0	0.00	2	297.50	297.50	-2	131	-1.52%
2022/03/11	7	293.21	3	294.50	297.00	4	132	3.01%
2022/03/10	14.3	305.56	4	307.50	304.50	10.3	130	7.83%
2022/03/09	4	297.50	6.1	300.17	298.00	-2.1	130	-1.57%
2022/03/08	13	297.50	11	299.86	293.00	2	131	1.52%
2022/03/07	8	303.56	7	308.86	304.00	1	130	0.76%
2022/03/04	1	319.00	2	319.50	320.00	-1	129	-0.77%
2022/03/03	1	326.00	2	323.25	324.00	-1	131	-0.76%
2022/03/02	2	323.75	5	321.10	322.00	-3	133	-2.25%
2022/03/01	3	321.33	7	324.21	325.00	-4	134	-2.97%
2022/02/25	2	316.75	1	321.00	319.00	1	136	0.73%
2022/02/24	4	323.63	2	324.50	321.50	2	138	1.44%
2022/02/23	2	331.75	2	332.00	332.50	0	140	0.00%
2022/02/22	2	330.75	10	329.80	330.50	-8	147	-5.43%
2022/02/21	1	334.00	0	0.00	332.00	1	149	0.67%
2022/02/18	2	331.75	1	334.50	334.50	1	153	0.65%
2022/02/17	4	333.88	1	334.00	334.00	3	161	1.86%
2022/02/16	8	334.25	7	335.64	334.00	1	165	0.61%
2022/02/15	2	332.00	0	0.00	330.00	2	167	1.19%
2022/02/14	9	332.06	4	340.38	330.50	5	172	2.90%
2022/02/11	5	343.60	1	343.00	345.00	4	181	2.20%
2022/02/10	3	344.67	6	344.00	343.00	-3	189	-1.59%
2022/02/09	0	0.00	1	345.00	345.00	-1	195	-0.51%
2022/02/08	4	347.50	5	345.10	345.00	-1	205	-0.49%
2022/02/07	2	335.00	3	331.67	335.00	-1	220	-0.45%
2022/01/26	2	329.75	7	329.36	329.50	-5	221	-2.26%
2022/01/25	4	334.25	2	332.75	331.00	2	222	0.90%
2022/01/24	5	330.40	16	334.59	338.00	-11	224	-4.89%
2022/01/21	32	343.97	10	340.40	340.00	22	225	9.76%
2022/01/20	8	351.94	9	349.67	348.00	-1	228	-0.44%
2022/01/19	2	348.75	0	0.00	348.50	2	230	0.87%
2022/01/18	13	353.08	7	357.57	349.00	6	238	2.52%
2022/01/17	11	348.36	12	348.79	349.00	-1	235	-0.42%
2022/01/14	2	348.00	11	348.95	348.00	-9	237	-3.79%
2022/01/13	2	350.00	16	350.22	350.00	-14	238	-5.86%
2022/01/12	2	352.00	12	352.42	352.00	-10	240	-4.16%
2022/01/11	2	350.00	8	355.50	350.00	-6	242	-2.48%
2022/01/10	11	351.00	11	357.45	355.50	0	243	0.00%
2022/01/07	5	367.80	17	360.18	358.50	-12	245	-4.88%
2022/01/06	39	369.05	17	367.29	373.00	22	243	9.02%
2022/01/05	4	368.63	6	370.33	367.00	-2	241	-0.83%
2022/01/04	16	370.97	26	372.50	368.50	-10	239	-4.17%
2022/01/03	11	374.91	17	375.53	371.00	-6	236	-2.54%
2021/12/30	77	382.45	130	382.47	378.00	-53	235	-22.53%	大賣/
2021/12/29	10	359.95	12	359.96	363.50	-2	220	-0.91%
2021/12/28	1	358.50	6	356.83	358.50	-5	219	-2.28%
2021/12/27	4	355.63	1	357.00	354.50	3	222	1.35%
2021/12/24	0	0.00	7	358.71	357.00	-7	223	-3.13%
2021/12/23	4	360.75	10	359.75	361.00	-6	223	-2.68%
2021/12/22	18	354.06	7	354.36	355.50	11	226	4.86%
2021/12/21	17	353.06	18	354.94	350.50	-1	227	-0.44%
2021/12/20	2	351.00	6	351.75	351.00	-4	227	-1.76%
2021/12/17	2	354.25	15	354.83	353.50	-13	229	-5.66%
2021/12/16	9	360.22	12	359.67	361.00	-3	233	-1.28%
2021/12/15	1	353.50	5	356.10	356.00	-4	235	-1.70%
2021/12/14	31.1	352.02	19	353.50	353.50	12.1	243	4.97%
2021/12/13	4	357.50	5	357.90	359.00	-1	248	-0.40%
2021/12/10	12	358.75	16	359.28	359.50	-4	249	-1.60%
2021/12/09	1	366.50	16	366.33	366.50	-15	247	-6.09%
2021/12/08	3	367.00	0	0.00	366.00	3	248	1.21%
2021/12/07	2	366.00	19	365.37	366.00	-17	248	-6.83%
2021/12/06	4	365.63	11	368.41	367.50	-7	248	-2.81%
2021/12/03	8	371.69	3.1	371.69	372.00	4.9	248	1.98%
2021/12/02	0	0.00	23	372.07	371.50	-23	251	-9.14%
2021/12/01	4	373.25	7	372.21	372.50	-3	252	-1.19%
2021/11/30	3	368.33	6	368.75	370.50	-3	251	-1.19%
2021/11/29	29	361.57	6	361.50	367.00	23	251	9.14%
2021/11/26	4	367.25	8	367.94	366.00	-4	252	-1.59%
2021/11/25	2	373.00	10	371.90	372.50	-8	250	-3.19%
2021/11/24	10	370.25	14	369.79	371.50	-4	249	-1.60%
2021/11/23	4	374.63	7	374.79	373.00	-3	247	-1.21%
2021/11/22	26	375.21	11	374.73	380.00	15	246	6.09%
2021/11/19	14	383.32	32	379.27	377.00	-18	245	-7.32%
2021/11/18	12	375.38	11	375.86	374.50	1	245	0.41%
2021/11/17	32	380.27	7	380.71	380.50	25	244	10.21%
2021/11/16	33.1	383.66	4	389.38	378.00	29.1	245	11.88%
2021/11/15	21	396.79	8	396.69	394.50	13	245	5.30%
2021/11/12	14	395.39	22	395.68	397.00	-8	244	-3.27%
2021/11/11	43	396.42	20	394.63	400.00	23	243	9.43%
2021/11/10	70	396.79	32	393.27	391.00	38	244	15.56%
2021/11/09	26	394.25	38	395.36	391.00	-12	237	-5.05%
2021/11/08	20	399.35	31	398.61	394.00	-11	232	-4.74%
2021/11/05	42	396.61	44.1	395.30	393.50	-2.1	232	-0.88%
2021/11/04	39	386.17	77.5	389.96	389.50	-38.5	228	-16.90%
2021/11/03	23	366.95	8.1	363.37	367.00	14.9	216	6.91%
2021/11/02	8	362.94	26	362.77	364.00	-18	219	-8.19%
2021/11/01	22	368.23	9.1	364.39	368.00	12.9	224	5.74%
2021/10/29	8	359.38	25	361.02	363.00	-17	235	-7.23%
2021/10/28	24	361.35	13	359.12	362.50	11	255	4.31%
2021/10/27	14	348.36	14	351.07	350.00	0	257	0.00%
2021/10/26	31	340.81	51	345.43	345.50	-20	257	-7.77%
2021/10/25	3	327.00	5	327.80	328.00	-2	255	-0.78%
2021/10/22	26	325.10	9	326.39	328.00	17	260	6.53%
2021/10/21	19	325.16	9	327.11	324.50	10	263	3.79%
2021/10/20	3.1	325.52	7	328.64	325.50	-3.9	268	-1.44%
2021/10/19	25	329.62	6	331.50	331.50	19	271	6.99%
2021/10/18	6	331.75	14	334.11	326.50	-8	272	-2.94%
2021/10/15	19	344.47	59	346.89	338.50	-40	280	-14.24%
2021/10/14	17	337.79	15	335.07	344.00	2	285	0.70%
2021/10/13	49	321.44	16	328.78	330.50	33	301	10.95%
2021/10/12	2	330.00	22	327.39	330.00	-20	316	-6.31%
2021/10/08	6.3	330.38	12	330.13	331.00	-5.7	334	-1.70%
2021/10/07	30	327.12	23	330.93	329.50	7	350	2.00%
2021/10/06	45.5	318.28	23	321.85	314.00	22.5	366	6.13%
2021/10/05	57	323.41	4	321.50	324.50	53	375	14.11%
2021/10/04	43	327.57	19	331.82	323.00	24	375	6.39%
2021/10/01	14	337.57	14	339.57	335.50	0	378	0.00%
2021/09/30	9	345.33	7	343.50	352.00	2	383	0.52%
2021/09/29	15	347.83	19	352.61	345.00	-4	383	-1.04%
2021/09/28	3	366.67	27	367.52	364.50	-24	384	-6.24%
2021/09/27	6	370.00	10	368.55	373.00	-4	389	-1.03%
2021/09/24	11	361.82	2.1	365.06	365.00	8.9	396	2.24%
2021/09/23	17	350.85	7	351.07	351.00	10	405	2.47%
2021/09/22	13	357.92	3	359.33	356.50	10	410	2.43%
2021/09/17	63	352.80	13	360.31	364.00	50	422	11.84%
2021/09/16	35	361.37	21	367.12	360.50	14	435	3.21%
2021/09/15	3	370.83	5	371.10	371.00	-2	434	-0.46%
2021/09/14	1	375.00	1	380.00	374.00	0	439	0.00%
2021/09/13	2	380.50	8	382.31	380.50	-6	447	-1.34%
2021/09/10	2	384.50	1	382.00	385.00	1	453	0.22%
2021/09/08	0	0.00	1	384.50	382.00	-1	464	-0.22%
2021/09/07	13	381.08	12	383.38	384.00	1	474	0.21%
2021/09/06	1	390.50	10	395.65	399.50	-9	496	-1.81%
2021/09/03	5	402.40	3	405.33	405.00	2	521	0.38%
2021/09/02	3	401.33	1	406.00	404.00	2	527	0.38%
2021/09/01	12	403.17	4	403.13	406.00	8	531	1.51%
2021/08/30	3	396.83	1	398.50	401.00	2	556	0.36%
2021/08/27	0	0.00	4	397.38	398.00	-4	594	-0.67%
2021/08/26	5	398.90	37	397.82	400.50	-32	611	-5.23%
2021/08/25	1	398.50	19	401.29	401.50	-18	619	-2.91%
2021/08/24	37	397.03	39	398.15	397.00	-2	622	-0.32%
2021/08/23	7	385.86	7	386.43	391.00	0	625	0.00%
2021/08/20	27	375.44	8	376.94	378.50	19	626	3.03%
2021/08/19	13	365.23	40	375.54	373.00	-27	623	-4.33%
2021/08/18	24	379.10	17	377.62	393.50	7	621	1.13%
2021/08/17	1	380.00	30	382.75	379.00	-29	625	-4.64%
2021/08/16	23	384.37	39	386.37	388.50	-16	623	-2.56%
2021/08/13	17	390.35	28	394.21	399.50	-11	621	-1.77%
2021/08/12	7	403.64	11	403.32	405.00	-4	618	-0.65%
2021/08/11	18.3	395.84	17	408.74	403.00	1.3	620	0.20%
2021/08/10	20	415.80	12	423.17	418.00	8	617	1.30%
2021/08/09	21.3	424.14	23	429.00	420.50	-1.8	614	-0.28%
2021/08/06	5	428.10	47	431.44	431.50	-42	614	-6.83%
2021/08/05	37	435.23	56	437.13	437.00	-19	611	-3.10%
2021/08/04	46	443.36	24.1	440.65	435.50	21.9	607	3.61%
2021/08/03	46	441.48	23	434.52	432.50	23	598	3.84%
2021/08/02	15	414.63	36.1	417.88	422.50	-21.1	580	-3.64%
2021/07/30	12	409.75	32	411.27	406.00	-20	580	-3.45%
2021/07/29	36	410.72	11	406.45	415.50	25	582	4.29%
2021/07/28	7	400.57	9	401.22	407.00	-2	580	-0.34%
2021/07/27	20	413.65	32	420.11	412.00	-12	579	-2.07%
2021/07/26	33	417.02	14.1	421.74	424.50	18.9	575	3.29%
2021/07/23	32	409.42	11.1	404.94	407.00	20.9	570	3.67%
2021/07/22	3	397.50	26	401.62	400.00	-23	566	-4.06%
2021/07/21	37	396.35	168	397.30	401.00	-131	566	-23.13%	大賣/鉅額交易
2021/07/20	41	389.29	65	391.92	386.50	-24	559	-4.29%
2021/07/19	73.2	404.09	84	406.60	394.50	-10.8	551	-1.95%
2021/07/16	44.8	425.47	96	423.42	420.00	-51.2	541	-9.45%
2021/07/15	62	446.03	58.1	448.30	444.00	3.9	528	0.74%
2021/07/14	10.3	435.04	45.2	439.33	448.50	-34.9	512	-6.81%
2021/07/13	47	441.84	34	438.28	434.00	13	499	2.60%
2021/07/12	31.2	430.07	27	427.74	429.00	4.2	490	0.85%
2021/07/09	12	414.92	3	414.33	419.00	9	481	1.87%
2021/07/08	37	416.20	0	0.00	417.50	37	482	7.66%
2021/07/07	26.2	412.33	17	409.71	406.00	9.2	479	1.91%
2021/07/06	14	413.96	3	415.67	416.00	11	477	2.30%
2021/07/05	30	418.73	26	420.37	415.00	4	479	0.83%
2021/07/02	53	417.70	3	422.67	418.50	50	479	10.44%
2021/07/01	62	426.32	8	424.19	417.00	54	491	10.99%
2021/06/30	29	428.50	28	425.84	427.50	1	512	0.20%
2021/06/29	21	419.45	6	412.98	420.00	15	505	2.97%
2021/06/28	46	418.26	110	414.34	409.00	-64	495	-12.91%	大賣/
2021/06/25	157	413.95	42	413.02	408.50	115	484	23.74%	大買/鉅額交易
2021/06/24	8	391.94	23	391.96	392.00	-15	464	-3.23%
2021/06/23	44	395.42	15	393.73	392.00	29	460	6.30%
2021/06/22	48	392.95	29	388.83	395.00	19	455	4.17%
2021/06/21	41	396.05	17	394.12	393.00	24	447	5.37%
2021/06/18	2	407.25	14	410.04	408.00	-12	439	-2.73%
2021/06/17	11	406.68	13	406.08	409.00	-2	435	-0.46%
2021/06/16	30	402.65	26	399.75	405.00	4	429	0.93%
2021/06/15	83	395.39	68	398.96	404.50	15	422	3.55%
2021/06/11	39	386.88	85	386.48	381.50	-46	400	-11.49%
2021/06/10	7	371.93	15	375.17	370.50	-8	374	-2.14%
2021/06/09	19	370.87	2	370.25	373.50	17	368	4.62%
2021/06/08	5	375.70	13.1	380.19	374.00	-8.1	365	-2.22%
2021/06/07	30.1	376.28	56	375.47	380.00	-25.9	361	-7.16%
2021/06/04	72	374.70	91	365.11	372.50	-19	354	-5.36%
2021/06/03	37	340.96	4	346.88	352.00	33	318	10.35%
2021/06/02	15	324.87	9	331.61	320.00	6	304	1.97%
2021/06/01	1	346.00	15	343.29	341.00	-14	304	-4.62%
2021/05/31	11	339.82	16	338.00	342.00	-5	302	-1.65%
2021/05/28	8	324.56	8	326.38	330.00	0	298	0.00%
2021/05/27	14	323.68	5	322.70	323.00	9	298	3.01%
2021/05/26	9	326.83	20	328.18	321.50	-11	306	-3.59%
2021/05/25	41	312.52	12	316.00	324.00	29	303	9.56%
2021/05/24	16	297.75	1	296.00	301.00	15	302	4.96%
2021/05/21	4	298.63	40	299.09	298.00	-36	302	-11.91%
2021/05/20	13	296.46	5	298.80	296.00	8	303	2.64%
2021/05/19	25	306.64	16	306.06	300.50	9	306	2.93%
2021/05/18	18	297.69	25	298.46	308.00	-7	306	-2.28%
2021/05/17	37	285.53	5	279.90	280.00	32	304	10.50%
2021/05/14	16	295.06	41	295.63	289.00	-25	303	-8.24%
2021/05/13	7	294.00	9	292.39	294.50	-2	301	-0.66%
2021/05/12	22	293.52	10	292.40	290.50	12	303	3.96%
2021/05/11	6	309.75	13	306.42	300.50	-7	306	-2.28%
2021/05/10	6	328.75	18	332.78	324.00	-12	307	-3.90%
2021/05/07	42	318.24	14	312.39	331.50	28	311	8.99%
2021/05/06	43	297.39	26	301.77	302.50	17	313	5.42%
2021/05/05	19	309.63	31	314.82	306.00	-12	313	-3.83%
2021/05/04	26	325.10	10	330.85	320.00	16	321	4.98%
2021/05/03	8	335.69	8	336.94	339.00	0	329	0.00%
2021/04/29	11	345.14	3	343.83	345.00	8	335	2.38%
2021/04/28	23	341.13	6	341.42	342.50	17	342	4.97%
2021/04/27	5	337.50	0	0.00	338.00	5	343	1.45%
2021/04/26	8	340.75	5	342.40	342.00	3	348	0.86%
2021/04/23	2	337.00	5	344.50	344.50	-3	351	-0.85%
2021/04/22	17	334.68	10	341.25	334.00	7	385	1.82%
2021/04/21	14	345.29	9	343.94	340.50	5	385	1.30%
2021/04/20	21	351.26	11	351.64	349.00	10	392	2.55%
2021/04/19	5	349.50	12	349.38	354.50	-7	410	-1.70%
2021/04/16	35	355.89	37	358.31	354.50	-2	416	-0.48%
2021/04/15	15	357.33	7	361.00	370.00	8	411	1.94%
2021/04/14	17	353.56	24	360.94	357.00	-7	418	-1.67%
2021/04/13	9	369.00	17	370.56	365.50	-8	421	-1.90%
2021/04/12	23	367.15	11	373.91	363.00	12	428	2.80%
2021/04/09	11	375.41	10	373.70	373.00	1	439	0.23%
2021/04/08	10	380.05	7	381.29	380.50	3	444	0.67%
2021/04/07	39	379.24	48	384.49	382.50	-9	442	-2.03%
2021/04/06	54	369.10	41	368.95	381.50	13	427	3.04%
2021/04/01	1	347.50	2	351.50	347.00	-1	401	-0.25%
2021/03/30	1	350.00	0	0.00	350.00	1	406	0.25%
2021/03/26	1	347.00	2	352.50	353.00	-1	409	-0.24%
2021/03/25	1	342.00	7	346.57	346.50	-6	415	-1.44%
2021/03/24	3	343.00	6	342.83	342.00	-3	427	-0.70%
2021/03/23	4	343.51	9	344.33	344.00	-5	437	-1.14%
2021/03/22	0	0.00	2	344.00	342.50	-2	448	-0.45%
2021/03/19	4	341.75	0	0.00	342.00	4	464	0.86%
2021/03/18	7	356.36	8	352.19	349.50	-1	470	-0.21%
2021/03/17	16	355.69	2	355.50	355.50	14	484	2.89%
2021/03/16	8	350.94	3	353.50	351.00	5	492	1.02%
2021/03/15	21	350.86	21	350.55	352.00	0	523	0.00%
2021/03/12	1	352.00	5	355.60	350.00	-4	566	-0.71%
2021/03/11	6	350.67	0	0.00	353.00	6	594	1.01%
2021/03/10	1	353.00	2	345.00	352.00	-1	606	-0.16%
2021/03/09	0	0.00	3	333.00	332.50	-3	604	-0.50%
2021/03/08	1	338.50	0	0.00	337.50	1	625	0.16%
2021/03/05	0	345.00	0	0.00	340.00	0	626	0.00%
2021/03/04	1	351.00	1	359.50	352.00	0	623	0.00%
2021/03/03	3	352.67	0	0.00	362.00	3	623	0.48%
2021/02/22	0	0.00	4	390.63	387.50	-4	619	-0.65%
2021/02/19	5	377.30	3	382.50	387.00	2	618	0.32%
2021/02/18	2	377.50	0	0.00	377.00	2	618	0.32%
2021/02/05	0	0.00	2	379.00	371.50	-2	624	-0.32%
2021/02/04	1	376.50	1	376.50	375.00	0	628	0.00%
2021/02/03	5	376.20	1	380.50	378.00	4	633	0.63%
2021/02/02	3	373.50	3	372.83	378.50	0	638	0.00%
2021/02/01	3	361.00	12	367.25	371.50	-9	643	-1.40%
2021/01/29	2	363.75	1	368.00	355.00	1	644	0.16%
2021/01/28	1	369.00	1	374.00	366.00	0	642	0.00%
2021/01/27	6	383.00	3	383.50	384.50	3	639	0.47%
2021/01/26	3	393.00	3	395.50	380.00	0	643	0.00%
2021/01/25	10	405.20	2	403.75	392.00	8	643	1.24%
2021/01/22	6	412.67	9	408.56	409.00	-3	633	-0.47%
2021/01/21	9	418.17	6	411.42	417.00	3	633	0.47%
2021/01/19	0	0.00	5	421.00	416.00	-5	624	-0.80%
2021/01/18	0	0.00	3	405.33	417.50	-3	620	-0.48%
2021/01/15	25	444.38	46	437.14	413.50	-21	615	-3.41%
2021/01/14	4	426.75	19	423.05	424.00	-15	581	-2.58%
2021/01/13	8	430.63	5	431.10	430.00	3	576	0.52%
2021/01/12	4	431.25	8	431.63	430.00	-4	566	-0.71%
2021/01/11	28	419.50	10	419.35	422.00	18	551	3.26%
2021/01/08	5	412.40	9	418.00	410.50	-4	566	-0.71%
2021/01/07	13	411.62	0	0.00	416.00	13	577	2.25%
2021/01/06	8	412.00	4	414.88	406.50	4	574	0.70%
2021/01/05	3	417.50	5	421.50	419.50	-2	573	-0.35%
2021/01/04	5	419.60	1	421.50	421.00	4	571	0.70%
2020/12/31	0	0.00	1	393.50	397.50	-1	567	-0.18%
2020/12/30	1	392.50	0	0.00	393.00	1	564	0.18%
2020/12/29	9	389.22	0	0.00	388.00	9	572	1.57%
2020/12/28	1	385.00	0	0.00	389.00	1	575	0.17%
2020/12/25	3	395.00	0	0.00	392.00	3	580	0.52%
2020/12/24	0	0.00	2	387.50	392.00	-2	592	-0.34%
2020/12/22	0	0.00	5	391.60	380.50	-5	603	-0.83%
2020/12/21	5	386.90	0	0.00	388.50	5	605	0.83%
2020/12/18	2	401.00	2	404.50	393.00	0	605	0.00%
2020/12/17	3	405.17	29	408.93	401.50	-26	609	-4.27%
2020/12/16	22	408.98	7	409.64	417.00	15	614	2.44%
2020/12/15	11	395.50	16	400.56	390.00	-5	630	-0.79%
2020/12/14	15	416.80	10	413.80	412.50	5	654	0.76%
2020/12/11	21	438.90	21	437.21	423.50	0	683	0.00%
2020/12/10	6	430.92	14	430.68	433.50	-8	689	-1.16%
2020/12/09	2	458.25	16	458.91	441.00	-14	721	-1.94%
2020/12/08	34	435.13	12	435.92	449.50	22	714	3.08%
2020/12/07	3	393.33	13	395.81	409.00	-10	684	-1.46%
2020/12/04	6	392.33	2	388.25	387.50	4	662	0.60%
2020/12/03	2	381.25	3	379.67	380.00	-1	658	-0.15%
2020/12/02	2	380.00	13	384.69	380.50	-11	660	-1.67%
2020/12/01	2	373.50	0	0.00	373.50	2	649	0.31%
2020/11/30	2	372.75	1	372.50	371.50	1	660	0.15%
2020/11/26	8	369.06	0	0.00	370.50	8	672	1.19%
2020/11/25	9	361.94	1	360.00	358.50	8	677	1.18%
2020/11/24	13	362.00	0	0.00	360.00	13	698	1.86%
2020/11/23	2	364.00	0	0.00	364.00	2	749	0.27%
2020/11/20	6	365.33	1	364.50	364.00	5	779	0.64%
2020/11/19	3	371.17	6	365.58	363.50	-3	790	-0.38%
2020/11/18	6	366.83	0	0.00	366.50	6	798	0.75%
2020/11/17	0	0.00	2	371.25	365.00	-2	821	-0.24%
2020/11/16	1	372.00	8	373.06	371.00	-7	843	-0.83%
2020/11/13	9	365.39	0	0.00	368.00	9	849	1.06%
2020/11/12	0	0.00	1	366.00	363.50	-1	860	-0.12%
2020/11/11	0	0.00	8	366.50	362.50	-8	861	-0.93%
2020/11/10	7	368.43	9	367.39	362.00	-2	865	-0.23%
2020/11/09	6	368.75	4	374.00	374.00	2	872	0.23%
2020/11/06	5	356.30	0	0.00	353.50	5	874	0.57%
2020/11/05	3	348.50	0	0.00	351.50	3	888	0.34%
2020/11/04	0	0.00	4	355.50	355.00	-4	901	-0.44%
2020/11/03	9	347.28	5	352.80	352.50	4	905	0.44%
2020/11/02	1	337.00	39	331.14	333.50	-38	948	-4.01%
2020/10/30	0	0.00	3	350.00	351.50	-3	967	-0.31%
2020/10/29	5	352.60	0	0.00	353.00	5	980	0.51%
2020/10/28	0	0.00	1	365.50	363.00	-1	983	-0.10%
2020/10/26	0	0.00	1	369.00	367.00	-1	1,010	-0.10%
2020/10/16	0	0.00	10	388.15	375.00	-10	1,214	-0.82%
2020/10/15	2	394.50	8	389.69	400.00	-6	1,230	-0.49%
2020/10/14	8	386.63	0	0.00	388.00	8	1,249	0.64%
2020/10/13	0	0.00	17	373.74	377.50	-17	1,310	-1.30%
2020/10/12	2	387.75	2	384.75	381.00	0	1,369	0.00%
2020/10/08	8	388.75	6	389.58	386.00	2	1,451	0.14%
2020/10/07	1	379.50	2	379.75	378.50	-1	1,463	-0.07%
2020/10/06	2	384.25	2	383.75	377.50	0	1,489	0.00%
2020/10/05	0	0.00	5	377.80	374.50	-5	1,534	-0.33%
2020/09/30	5	371.50	2	369.00	376.00	3	1,592	0.19%
2020/09/29	7	366.64	5	368.50	367.50	2	1,627	0.12%
2020/09/28	0	0.00	23	357.87	354.50	-23	1,672	-1.38%
2020/09/25	23	344.87	5	366.50	354.50	18	1,710	1.05%
2020/09/24	12	366.42	6	368.00	361.00	6	1,766	0.34%
2020/09/23	1	380.00	2	374.75	373.00	-1	1,810	-0.06%
2020/09/22	4	378.13	13	379.65	372.00	-9	1,857	-0.48%
2020/09/21	6	377.42	0	0.00	377.00	6	1,890	0.32%
2020/09/18	10	392.25	73	394.39	389.00	-63	1,911	-3.30%
2020/09/17	39	399.31	16	396.81	404.50	23	1,945	1.18%
2020/09/16	22	390.02	20	387.40	388.50	2	1,911	0.10%
2020/09/15	33	377.12	14	374.89	378.50	19	1,885	1.01%
2020/09/14	33	376.74	42	370.30	365.00	-9	1,872	-0.48%
2020/09/11	29	359.78	6	360.58	365.00	23	1,840	1.25%
2020/09/10	11	350.23	6	354.17	349.00	5	1,820	0.27%
2020/09/09	9	348.72	15	342.90	349.00	-6	1,813	-0.33%
2020/09/08	8	334.50	5	345.90	350.00	3	1,810	0.17%
2020/09/07	14	332.68	1	343.00	332.50	13	1,802	0.72%
2020/09/04	0	0.00	16	354.75	354.00	-16	1,809	-0.88%
2020/09/03	16	368.72	0	0.00	367.00	16	1,851	0.86%
2020/09/02	1	359.00	1	364.00	358.00	0	1,859	0.00%
2020/09/01	1	365.00	0	0.00	357.00	1	1,861	0.05%
2020/08/31	1	359.00	3	364.50	359.00	-2	1,870	-0.11%
2020/08/28	0	0.00	2	360.75	370.00	-2	1,865	-0.11%
2020/08/27	5	368.80	30	366.53	363.00	-25	1,849	-1.35%
2020/08/26	8	343.94	1	351.00	351.00	7	1,800	0.39%
2020/08/25	0	0.00	30	316.75	319.50	-30	1,775	-1.69%
2020/08/24	27	308.13	15	306.43	315.00	12	1,768	0.68%
2020/08/21	3	301.33	44	300.39	309.50	-41	1,768	-2.32%
2020/08/20	55	292.26	55	289.60	293.00	0	1,750	0.00%
2020/08/19	22	319.61	1	324.00	318.00	21	1,729	1.21%
2020/08/18	2	330.00	0	0.00	329.00	2	1,720	0.12%
2020/08/17	0	0.00	1	352.00	345.50	-1	1,718	-0.06%
2020/08/14	2	338.00	1	341.00	348.00	1	1,734	0.06%
2020/08/13	1	338.50	3	346.33	338.00	-2	1,729	-0.12%
2020/08/12	6	343.25	12	342.63	342.00	-6	1,720	-0.35%
2020/08/11	8	354.81	0	0.00	358.50	8	1,719	0.47%
2020/08/10	3	371.67	2	384.75	372.00	1	1,719	0.06%
2020/08/07	0	0.00	2	388.00	388.00	-2	1,725	-0.12%
2020/08/06	6	400.33	22	396.82	392.00	-16	1,727	-0.93%
2020/08/05	29	387.60	13	387.15	384.50	16	1,707	0.94%
2020/08/04	3	381.50	2	382.50	382.00	1	1,728	0.06%
2020/08/03	0	0.00	29	379.71	375.00	-29	1,718	-1.69%
2020/07/31	26	383.96	5	377.60	382.00	21	1,713	1.23%
2020/07/29	0	0.00	2	372.75	375.00	-2	1,709	-0.12%
2020/07/28	13	389.46	13	388.54	370.00	0	1,716	0.00%
2020/07/27	2	372.75	0	0.00	379.00	2	1,691	0.12%
2020/07/24	3	369.00	3	358.83	355.00	0	1,660	0.00%
2020/07/23	0	0.00	0	371.50	369.50	0	1,637	0.00%
2020/07/22	15	383.53	106	377.07	369.00	-91	1,628	-5.59%	大賣/
2020/07/21	108	374.06	73	353.90	377.00	35	1,588	2.20%	大買/
2020/07/20	101	347.59	62	357.14	343.00	39	1,562	2.50%	大買/
2020/07/17	8	386.31	33	385.26	356.00	-25	1,536	-1.63%
2020/07/16	50	392.49	36	384.06	394.50	14	1,484	0.94%
2020/07/15	71	385.54	124	390.45	374.00	-53	1,439	-3.68%	大賣/
2020/07/14	83	368.32	85	370.66	370.00	-2	1,410	-0.14%
2020/07/13	121	371.60	112	371.60	368.00	9	1,410	0.64%	大買/大賣/
2020/07/10	90	371.83	40	374.61	366.00	50	1,396	3.58%
2020/07/09	37	379.24	61	380.44	375.00	-24	1,349	-1.78%
2020/07/08	4	337.34	22	346.27	349.00	-18	1,298	-1.38%
2020/07/07	77	323.35	77	319.66	320.50	0	1,284	0.00%
2020/07/06	12	311.25	66	305.73	310.50	-54	1,256	-4.30%
2020/07/03	127	306.87	25	311.26	295.50	102	1,227	8.31%	大買/鉅額交易
2020/07/02	66	298.69	66	291.15	302.50	0	1,181	0.00%
2020/07/01	95	277.58	13	274.77	275.00	82	1,140	7.19%
2020/06/30	8	260.56	15	258.90	255.50	-7	1,093	-0.64%
2020/06/29	11	249.68	56	249.29	249.00	-45	1,060	-4.24%
2020/06/24	51	254.66	15	249.03	256.00	36	1,045	3.44%
2020/06/22	0	0.00	7	237.50	235.50	-7	1,037	-0.67%
2020/06/19	4	235.63	8	234.75	232.50	-4	1,031	-0.39%
2020/06/18	12	232.63	11	229.91	232.00	1	1,022	0.10%
2020/06/17	7	225.29	6	226.00	225.00	1	1,028	0.10%
2020/06/16	7	227.07	1	225.00	227.00	6	1,029	0.58%
2020/06/15	2	220.25	0	0.00	220.50	2	1,037	0.19%
2020/06/12	3	219.67	3	221.67	224.50	0	1,043	0.00%
2020/06/11	3	233.17	4	235.50	226.00	-1	1,049	-0.10%
2020/06/10	23	241.70	16	241.47	235.50	7	1,047	0.67%
2020/06/09	26	235.06	2	231.50	234.00	24	1,009	2.38%
2020/06/08	1	233.50	1	231.50	232.00	0	1,008	0.00%
2020/06/05	2	227.50	3	228.17	229.00	-1	1,007	-0.10%
2020/06/04	1	225.50	0	0.00	223.00	1	1,011	0.10%
2020/06/02	1	222.00	1	223.50	220.00	0	1,031	0.00%
2020/06/01	2	221.50	0	0.00	220.50	2	1,037	0.19%
2020/05/29	8	218.94	2	219.50	220.00	6	1,043	0.58%
2020/05/28	2	220.50	0	0.00	221.00	2	1,047	0.19%
2020/05/27	0	0.00	10	228.20	226.50	-10	1,050	-0.95%
2020/05/26	0	0.00	2	231.50	228.00	-2	1,062	-0.19%
2020/05/25	1	226.00	0	0.00	226.00	1	1,061	0.09%
2020/05/22	1	228.00	0	0.00	227.00	1	1,062	0.09%
2020/05/21	0	0.00	1	233.00	235.00	-1	1,055	-0.09%
2020/05/20	1	229.00	0	0.00	227.00	1	1,039	0.10%
2020/05/19	6	228.00	0	0.00	228.00	6	1,050	0.57%
2020/05/18	1	228.00	2	233.00	225.00	-1	1,054	-0.09%
2020/05/15	6	241.08	6	241.08	236.00	0	1,052	0.00%
2020/05/14	3	239.67	2	242.25	233.50	1	1,041	0.10%
2020/05/13	3	234.67	3	237.50	239.00	0	1,028	0.00%
2020/05/12	2	237.75	7	244.29	235.00	-5	1,029	-0.49%
2020/05/11	9	241.50	6	239.50	245.00	3	1,014	0.30%
2020/05/08	3	229.00	3	228.33	226.00	0	975	0.00%
2020/05/07	1	223.00	1	225.00	227.50	0	981	0.00%
2020/05/06	1	223.00	1	225.00	222.50	0	1,000	0.00%
2020/05/05	1	226.00	1	236.50	226.50	0	1,006	0.00%
2020/05/04	12	230.54	2	236.00	230.00	10	1,014	0.99%
2020/04/30	3	229.50	12	231.29	231.50	-9	1,021	-0.88%
2020/04/29	2	221.00	1	218.00	218.00	1	1,003	0.10%
2020/04/28	0	0.00	14	217.07	216.00	-14	1,018	-1.38%
2020/04/27	0	0.00	1	218.00	216.50	-1	1,029	-0.10%
2020/04/24	0	0.00	1	213.50	213.00	-1	1,037	-0.10%
2020/04/23	3	216.00	1	220.00	213.00	2	1,066	0.19%
2020/04/22	3	206.33	3	214.17	215.50	0	1,068	0.00%
2020/04/21	25	215.90	2	215.00	209.00	23	1,077	2.13%
2020/04/20	20	219.08	12	219.92	219.00	8	1,115	0.72%
2020/04/17	60	226.04	27	221.72	216.50	33	1,119	2.95%
2020/04/16	2	212.50	1	207.00	211.50	1	1,094	0.09%
2020/04/15	0	0.00	2	204.25	205.00	-2	1,092	-0.18%
2020/04/13	8	202.31	31	196.44	193.50	-23	1,097	-2.09%
2020/04/10	3	200.17	1.1	201.67	201.00	1.9	1,107	0.17%
2020/04/09	1	212.00	2	215.00	211.00	-1	1,108	-0.09%
2020/04/07	2	203.75	2	205.00	203.00	0	1,099	0.00%
2020/04/01	0	0.00	3	194.33	194.50	-3	1,093	-0.27%
2020/03/31	3	191.67	0	0.00	191.00	3	1,091	0.27%
2020/03/30	1	196.00	0	0.00	196.50	1	1,083	0.09%
2020/03/27	4	202.38	2	206.50	195.00	2	1,069	0.19%
2020/03/26	0	0.00	4	199.00	201.50	-4	1,046	-0.38%
2020/03/25	1	196.50	3	196.50	196.50	-2	1,024	-0.20%
2020/03/24	1	179.00	0	0.00	179.00	1	1,025	0.10%
2020/03/23	2	165.00	10	159.05	163.00	-8	1,026	-0.78%
2020/03/19	6	143.83	3	143.50	142.00	3	1,050	0.29%
2020/03/18	4	157.50	30	162.23	157.50	-26	1,120	-2.32%
2020/03/17	1	170.00	1	168.50	167.00	0	1,169	0.00%
2020/03/16	2	183.25	0	0.00	175.50	2	1,232	0.16%
2020/03/12	5	205.70	0	0.00	195.50	5	1,263	0.40%
2020/03/11	1.1	228.03	3	223.50	216.50	-1.9	1,263	-0.15%
2020/03/10	1	206.00	3	214.00	223.00	-2	1,268	-0.16%
2020/03/09	4	212.00	1	215.00	212.00	3	1,250	0.24%
2020/03/06	5	238.70	0	0.00	233.50	5	1,245	0.40%
2020/03/05	1	243.00	0	0.00	246.00	1	1,235	0.08%
2020/03/04	4	242.13	0	0.00	242.50	4	1,237	0.32%
2020/03/03	7	254.64	8	251.75	252.50	-1	1,241	-0.08%
2020/03/02	12	245.50	7	243.36	242.00	5	1,261	0.40%
2020/02/27	6	250.25	3	260.33	250.00	3	1,264	0.24%
2020/02/26	3	272.67	2	273.25	271.00	1	1,253	0.08%
2020/02/25	2	275.25	3	274.00	275.00	-1	1,255	-0.08%
2020/02/24	3	278.33	4	277.25	276.00	-1	1,256	-0.08%
2020/02/21	4	282.75	3	284.50	281.00	1	1,263	0.08%
2020/02/20	2	284.75	0.1	288.00	286.00	1.9	1,298	0.15%
2020/02/18	1	283.00	3	284.83	276.00	-2	1,352	-0.15%
2020/02/17	2	287.75	5	286.50	285.00	-3	1,354	-0.22%
2020/02/14	32	290.80	2	289.50	289.50	30	1,355	2.21%
2020/02/13	2	291.00	2	292.25	287.00	0	1,370	0.00%
2020/02/12	7	292.36	3	292.00	294.00	4	1,367	0.29%
2020/02/11	4	289.38	12	288.50	287.00	-8	1,372	-0.58%
2020/02/10	0	0.00	5	283.60	283.00	-5	1,377	-0.36%
2020/02/07	2	294.50	7	291.57	285.00	-5	1,399	-0.36%
2020/02/06	6	289.00	4	285.38	290.00	2	1,404	0.14%
2020/02/05	4	283.13	2	289.75	279.00	2	1,415	0.14%
2020/02/04	4	285.00	3	286.50	282.00	1	1,426	0.07%
2020/02/03	4	273.00	11	275.86	278.00	-7	1,443	-0.48%
2020/01/31	6	280.58	2	282.75	281.00	4	1,459	0.27%
2020/01/30	12	265.67	1	266.50	264.50	11	1,436	0.77%
2020/01/20	10	295.05	6	296.17	293.50	4	1,420	0.28%
2020/01/17	9	308.28	2	315.75	301.00	7	1,413	0.50%
2020/01/16	1	298.00	8	302.88	308.00	-7	1,381	-0.51%
2020/01/15	3	303.17	5	301.00	302.00	-2	1,367	-0.15%
2020/01/14	15	300.53	3	303.67	301.00	12	1,350	0.89%
2020/01/13	1	283.00	12	279.21	285.00	-11	1,303	-0.84%
2020/01/10	3	278.00	7	274.14	273.00	-4	1,303	-0.31%
2020/01/09	3	265.83	13	263.38	270.00	-10	1,271	-0.79%
2020/01/08	2	255.00	26	251.21	255.00	-24	1,252	-1.92%
2020/01/07	4	247.75	3	250.00	246.00	1	1,235	0.08%
2020/01/06	7	248.93	5	250.30	245.50	2	1,231	0.16%
2020/01/03	16	260.97	16	275.84	261.00	0	1,209	0.00%
2020/01/02	0	0.00	11	284.68	278.00	-11	1,179	-0.93%
2019/12/31	17	277.12	22	278.00	278.50	-5	1,168	-0.43%
2019/12/30	0	0.00	2	290.00	287.50	-2	1,140	-0.18%
2019/12/27	30	287.27	20	282.38	287.00	10	1,128	0.89%
2019/12/26	2	273.25	3	277.00	276.00	-1	1,112	-0.09%
2019/12/25	1	272.50	8	276.69	277.00	-7	1,108	-0.63%
2019/12/24	0	0.00	2	265.00	270.00	-2	1,103	-0.18%
2019/12/20	9	272.17	1	273.50	269.00	8	1,093	0.73%
2019/12/19	4	279.38	1	280.00	279.50	3	1,083	0.28%
2019/12/18	1	285.00	14	284.00	284.50	-13	1,081	-1.20%
2019/12/17	23	283.09	2	280.75	287.00	21	1,078	1.95%
2019/12/16	5	281.50	6	281.33	288.00	-1	1,066	-0.09%
2019/12/13	34	282.63	32	279.67	273.50	2	1,032	0.19%
2019/12/12	8	267.06	14	275.64	279.00	-6	950	-0.63%
2019/12/11	32	243.95	32	250.13	254.00	0	891	0.00%
2019/12/10	7	233.64	11	230.77	231.00	-4	818	-0.49%
2019/12/09	4	221.25	7	220.43	220.50	-3	776	-0.39%
2019/12/06	2	217.00	15	222.30	216.50	-13	764	-1.70%
2019/12/05	0	0.00	3	217.17	219.50	-3	749	-0.40%
2019/12/04	1	208.00	2	207.50	207.00	-1	744	-0.13%
2019/12/03	2	210.00	1	211.00	210.00	1	753	0.13%
2019/12/02	5	205.60	1	207.00	210.00	4	745	0.54%
2019/11/29	3.1	215.34	0	0.00	210.50	3.1	735	0.42%
2019/11/28	0	0.00	9	222.11	218.50	-9	722	-1.25%
2019/11/27	6	220.42	4.3	216.65	220.50	1.7	706	0.24%
2019/11/26	2	207.50	9	209.67	209.00	-7	675	-1.04%
2019/11/25	1	202.50	1	204.50	202.00	0	658	0.00%
2019/11/22	1.1	203.82	0	0.00	202.00	1.1	650	0.17%
2019/11/21	2	204.25	3	205.17	205.50	-1	643	-0.16%
2019/11/20	5	206.20	2	207.50	204.00	3	634	0.47%
2019/11/19	18	206.36	2	207.50	206.50	16	623	2.56%
2019/11/18	12	229.79	6	229.67	217.50	6	585	1.03%
2019/11/15	4	222.50	1	221.00	222.50	3	531	0.56%
2019/11/14	9	219.50	0	0.00	214.00	9	504	1.79%
2019/11/08	0.2	211.50	1	213.50	211.50	-0.8	442	-0.18%
2019/11/07	2	206.50	0	0.00	208.00	2	420	0.48%
2019/11/06	12	213.21	9	214.72	210.00	3	402	0.74%
2019/11/05	4	206.75	2	199.25	209.00	2	368	0.54%
2019/11/04	7	206.07	2	206.00	208.50	5	339	1.47%
2019/11/01	5	197.30	10	198.30	201.50	-5	311	-1.60%
2019/10/31	26	192.79	30	196.78	190.00	-4	274	-1.45%
2019/10/30	20	186.53	6	181.33	187.00	14	225	6.20%
2019/10/29	0	0.00	3	169.67	170.00	-3	187	-1.60%
2019/10/25	0	0.00	3	172.33	169.00	-3	181	-1.66%
2019/10/23	6	167.92	2	167.00	165.50	4	168	2.37%
2019/10/22	1	170.00	2	169.00	167.00	-1	166	-0.60%
2019/10/21	6	165.00	1	168.00	168.50	5	163	3.06%
2019/10/18	18	167.22	4	169.00	164.00	14	158	8.86%
2019/10/17	0	0.00	1	159.50	160.50	-1	134	-0.74%
2019/10/16	0	0.00	1	160.00	156.00	-1	130	-0.77%
2019/10/14	1	158.00	4	158.38	157.00	-3	130	-2.29%
2019/10/09	0	0.00	2	148.75	149.50	-2	125	-1.60%
2019/09/27	1	151.00	6	152.00	152.00	-5	123	-4.04%
2019/09/23	0	0.00	2	154.50	154.50	-2	115	-1.73%
2019/09/19	1	150.00	0	0.00	151.00	1	110	0.91%
2019/09/16	2	151.75	0	0.00	153.00	2	105	1.90%
2019/09/12	1	152.00	4	152.38	154.00	-3	103	-2.89%
2019/09/11	3	152.50	0	0.00	151.00	3	101	2.96%
2019/09/09	4	161.00	1	155.50	155.00	3	89	3.37%
2019/09/06	1	152.00	4	154.38	157.50	-3	82	-3.65%
2019/09/05	6	147.83	0.1	152.00	152.00	6	68	8.72%
2019/09/04	0	0.00	1	139.00	138.50	-1	54	-1.85%
2019/08/07	0	0.00	1	131.00	131.50	-1	40	-2.47%
2019/07/24	0	0.00	0.1	133.50	133.50	-0.1	42	-0.19%
2019/07/19	1	131.50	0	0.00	130.50	1	42	2.33%
2019/07/10	0	0.00	1	138.50	138.50	-1	35	-2.79%
2019/06/19	0	0.00	1	129.00	129.00	-1	42	-2.35%
2019/06/13	0	0.00	1	127.50	127.50	-1	44	-2.27%
2019/06/11	1	128.00	0	0.00	127.50	1	44	2.26%
2019/06/06	0	0.00	1	127.00	127.00	-1	44	-2.27%
2019/05/29	0	0.00	2	129.00	129.50	-2	46	-4.32%
2019/05/27	0	0.00	1	129.50	128.50	-1	48	-2.06%
2019/05/24	0	0.00	1	131.50	130.00	-1	48	-2.05%
2019/05/23	0	0.00	1	128.50	129.00	-1	49	-2.04%
2019/05/22	1	131.00	0	0.00	131.00	1	49	2.02%
2019/05/21	2	130.50	0	0.00	130.50	2	49	4.01%
2019/05/20	0	0.00	2	131.00	129.00	-2	50	-4.00%
2019/05/17	0	0.00	1	129.50	129.00	-1	51	-1.96%
2019/05/16	1	132.00	3	130.50	130.50	-2	52	-3.92%
2019/05/15	4	132.00	0	0.00	131.50	4	51	7.70%
2019/05/14	2	128.75	0	0.00	130.50	2	51	3.88%
2019/05/10	1	130.50	0	0.00	131.00	1	49	2.01%
2019/05/08	0	0.00	1	134.50	134.50	-1	48	-2.05%
2019/05/07	3	136.00	0	0.00	136.00	3	48	6.19%
2019/05/02	1	139.00	2	139.50	139.50	-1	47	-2.13%
2019/04/30	1	137.00	0	0.00	137.00	1	46	2.16%
2019/04/29	2	135.00	0	0.00	134.50	2	46	4.32%
2019/04/23	0	0.00	2	140.75	141.00	-2	43	-4.56%
2019/04/22	0	0.00	3.1	140.02	141.00	-3.1	42	-7.12%
2019/04/19	2	133.75	0	0.00	135.00	2	40	4.96%
2019/04/17	1	131.50	0	0.00	131.50	1	37	2.66%
2019/04/11	0	0.00	3	131.50	132.00	-3	36	-8.25%
2019/04/10	0	134.00	0	0.00	133.00	0	35	0.11%
2019/04/09	0	0.00	1	130.50	130.50	-1	34	-2.93%
2019/04/08	0	0.00	1	130.00	130.50	-1	33	-3.00%
2019/04/03	1	126.00	0	0.00	126.00	1	31	3.22%
2019/04/02	4	120.50	0	0.00	121.50	4	28	13.91%
2019/04/01	1	118.00	0	0.00	119.50	1	27	3.59%
2019/02/20	0	0.00	2	116.50	117.00	-2	25	-7.91%
2019/02/18	0	0.00	0.1	119.00	118.00	-0.1	25	-0.20%
2019/01/28	0	0.00	1	111.50	111.50	-1	25	-3.97%
2018/12/10	0	0.00	2	109.00	109.00	-2	36	-5.50%
2018/12/07	0	0.00	3	113.33	113.50	-3	36	-8.23%
2018/12/06	0	0.00	1	111.00	111.00	-1	36	-2.77%
2018/12/05	0	0.00	1	116.00	114.50	-1	35	-2.79%
2018/12/04	0	0.00	1	122.00	119.00	-1	35	-2.82%
2018/12/03	1	109.50	0	0.00	112.00	1	34	2.87%
2018/11/30	1	106.50	0	0.00	109.00	1	34	2.94%
2018/11/28	1	106.50	0	0.00	107.50	1	33	2.98%
2018/11/27	1	105.50	0	0.00	106.00	1	33	3.01%
2018/11/21	1	106.00	0	0.00	106.00	1	34	2.93%
2018/11/20	0	0.00	1	107.50	106.00	-1	34	-2.89%
2018/11/14	1	101.50	0	0.00	102.50	1	36	2.71%
2018/11/13	0	0.00	1	102.00	102.00	-1	37	-2.64%
2018/11/08	0	0.00	2	108.00	108.00	-2	38	-5.22%
2018/11/05	0	0.00	2	102.00	102.00	-2	40	-4.93%
2018/11/02	3	100.03	0	0.00	103.00	3	39	7.59%
2018/11/01	2	93.50	0	0.00	93.80	2	38	5.20%
2018/10/31	2	91.15	0	0.00	91.90	2	38	5.15%
2018/10/30	1	90.20	0	0.00	90.00	1	38	2.60%
2018/10/19	0	0.00	1	99.50	99.50	-1	38	-2.62%
2018/10/15	2.1	105.27	0	0.00	106.00	2.1	44	4.60%
2018/09/21	1	117.50	0	0.00	117.50	1	50	1.99%
2018/08/27	0	0.00	1	120.00	120.50	-1	64	-1.55%
2018/08/21	0.1	120.00	0	0.00	119.00	0.1	69	0.07%
2018/08/13	1	130.00	0	0.00	127.50	1	69	1.44%
2018/08/07	0	0.00	1	138.00	138.00	-1	67	-1.48%
2018/07/23	57	138.50	57	138.50	137.00	0	74	0.00%
2018/07/20	19	146.50	19	146.50	147.00	0	71	0.00%
2018/07/19	19	145.50	19	145.50	146.00	0	68	0.00%
2018/07/18	19	146.50	19	146.50	145.00	0	69	0.00%
2018/07/02	0	0.00	1	147.00	145.00	-1	72	-1.38%
2018/06/29	1	140.50	0	0.00	143.00	1	72	1.39%
2018/06/19	0.1	149.50	0	0.00	149.00	0.1	77	0.06%
2018/06/08	1	149.00	0	0.00	149.50	1	73	1.36%
2018/06/06	0.1	155.00	0	0.00	151.50	0.1	72	0.11%
2018/06/05	1	150.50	0	0.00	151.00	1	71	1.39%
2018/05/23	2	148.00	0	0.00	149.00	2	64	3.08%
2018/05/22	0	0.00	1	150.00	149.50	-1	64	-1.54%
2018/05/07	1	148.50	0	0.00	149.50	1	73	1.36%
2018/04/18	0	164.50	1	164.50	164.50	-1	76	-1.31%
2018/04/16	0	163.50	0	0.00	163.50	0	78	0.00%
2018/04/12	1	165.00	0	0.00	165.00	1	77	1.28%
2018/04/10	0	0.00	1	168.00	167.00	-1	78	-1.28%
2018/03/30	0	0.00	1	173.50	173.50	-1	80	-1.25%
2018/03/29	0	0.00	1	175.50	173.50	-1	80	-1.24%
2018/03/28	2	179.00	0	0.00	175.00	2	80	2.48%
2018/02/21	1	166.50	0	0.00	167.00	1	93	1.07%
2018/02/12	0	0.00	7	165.50	165.50	-7	94	-7.43%
2018/02/02	0	0.00	1	175.50	175.50	-1	90	-1.11%
2018/01/30	1	176.00	1	177.00	177.00	0	96	0.00%
2018/01/29	1	180.50	0	0.00	178.00	1	97	1.03%
2018/01/17	0	0.00	1	179.00	178.00	-1	105	-0.95%
2018/01/16	1	177.50	0	0.00	179.00	1	108	0.92%
2018/01/12	0	182.00	0	0.00	177.00	0	112	0.00%
2018/01/10	1	175.00	0	0.00	175.00	1	117	0.85%
2018/01/08	1	178.00	0	0.00	177.00	1	116	0.86%
2018/01/04	0	0.00	1	183.00	180.50	-1	117	-0.85%
2018/01/02	0	0.00	1	175.50	175.00	-1	124	-0.81%