王品 (2727)-永豐金券商分點個股進出

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

王品

(2727)

可現股當沖

股價
229.0
漲跌
▲2.0
漲幅
+0.88%
成交量
644張
產業
上市觀光類股
434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

王品 (2727)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	227.30	91.5	228.22	229.00	-87.4	916	-9.54%
2024/04/25	2.8	228.94	2.2	227.56	227.00	0.6	922	0.06%
2024/04/24	14.3	226.90	116.1	227.46	229.50	-101.8	941	-10.82%	大賣/鉅額交易
2024/04/23	23	223.00	17.2	224.09	224.50	5.9	951	0.62%
2024/04/22	10.7	219.14	11.8	220.53	218.00	-1	952	-0.11%
2024/04/19	20.8	227.67	298.3	226.61	225.50	-277.5	935	-29.67%	大賣/鉅額交易
2024/04/18	6.4	234.19	0.6	233.11	234.00	5.7	921	0.62%
2024/04/17	18.6	231.65	88.7	232.03	232.00	-70	927	-7.55%
2024/04/16	49.1	234.80	2	234.25	233.50	47.1	943	4.99%
2024/04/15	11.2	237.51	10.4	238.08	238.00	0.8	942	0.09%
2024/04/12	2.3	239.57	1.9	240.00	239.50	0.4	963	0.04%
2024/04/11	2.5	239.44	2	240.00	238.50	0.5	984	0.06%
2024/04/10	12.8	241.63	2.4	242.36	241.00	10.4	989	1.05%
2024/04/09	5.3	236.42	60.7	236.18	236.50	-55.4	1,001	-5.53%
2024/04/08	36	234.83	18.6	233.80	238.50	17.5	1,014	1.72%
2024/04/03	6.4	242.54	36.5	242.18	242.00	-30.2	1,018	-2.96%
2024/04/02	15.7	244.54	6.2	245.32	243.50	9.5	1,022	0.93%
2024/04/01	45	244.67	8.2	243.86	246.50	36.7	1,021	3.60%
2024/03/29	1.1	241.11	0	242.50	241.50	1	1,014	0.10%
2024/03/28	3.3	243.38	1.1	242.55	241.50	2.2	1,021	0.22%
2024/03/27	1	242.02	1.1	242.05	242.50	-0.1	1,022	-0.01%
2024/03/26	2.4	241.24	0	242.90	240.50	2.4	1,028	0.23%
2024/03/25	7.1	243.57	1	243.04	243.00	6.1	1,033	0.59%
2024/03/22	6	242.25	0.3	243.13	242.00	5.8	1,035	0.56%
2024/03/21	1.1	242.52	8.7	242.46	243.00	-7.6	1,036	-0.73%
2024/03/20	4.6	243.02	2.3	242.01	241.50	2.3	1,040	0.22%
2024/03/19	7.3	243.51	2.1	243.52	243.50	5.2	1,042	0.50%
2024/03/18	1.7	242.70	2.1	242.57	243.50	-0.4	1,041	-0.04%
2024/03/15	11.7	243.27	0	241.50	240.00	11.7	1,044	1.12%
2024/03/14	16.1	246.47	2.5	246.23	246.50	13.6	1,031	1.31%
2024/03/13	7.7	246.96	2.4	247.96	246.50	5.3	1,029	0.51%
2024/03/12	1.5	245.98	4.2	246.51	246.00	-2.7	1,014	-0.26%
2024/03/11	42.5	245.21	6.7	244.66	244.50	35.8	1,002	3.57%
2024/03/08	13.4	243.28	32.3	245.04	242.50	-18.9	989	-1.91%
2024/03/07	10.7	236.44	3.1	235.06	236.50	7.6	945	0.80%
2024/03/06	18.8	230.59	4.4	230.47	231.00	14.4	939	1.53%
2024/03/05	4.9	230.65	35.7	231.61	231.00	-30.8	939	-3.28%
2024/03/04	4.7	234.90	18.1	235.25	234.00	-13.4	925	-1.45%
2024/03/01	0.4	238.20	15.1	236.87	236.50	-14.7	926	-1.59%
2024/02/29	6.3	239.04	11.2	239.15	240.00	-5	927	-0.54%
2024/02/27	1.2	237.46	2	236.51	238.50	-0.8	935	-0.09%
2024/02/26	22.6	237.19	1	236.99	237.50	21.6	941	2.29%
2024/02/23	10.4	237.46	1.6	237.28	235.00	8.8	942	0.93%
2024/02/22	11.9	236.08	3.5	237.96	236.00	8.4	943	0.89%
2024/02/21	1.9	239.50	5.3	239.53	238.50	-3.4	933	-0.36%
2024/02/20	21.2	239.85	4.2	239.80	240.50	17	959	1.77%
2024/02/19	9.4	240.41	42	240.51	240.00	-32.6	974	-3.34%
2024/02/16	19.1	242.32	11.2	242.29	242.50	8	966	0.82%
2024/02/15	8.4	247.17	24.3	247.16	247.50	-16	947	-1.68%
2024/02/05	17.5	250.98	8.4	249.96	253.00	9.2	938	0.98%
2024/02/02	3.1	247.51	1	248.99	248.50	2.1	928	0.22%
2024/02/01	1.7	246.94	1.1	245.58	247.50	0.6	936	0.07%
2024/01/31	4.5	245.57	133.1	243.20	243.00	-128.6	936	-13.74%	大賣/鉅額交易
2024/01/30	21	247.80	2.5	249.23	247.00	18.5	932	1.99%
2024/01/29	15.3	251.84	2.1	252.29	251.50	13.2	935	1.41%
2024/01/26	10.4	251.60	9.8	252.01	251.00	0.6	957	0.06%
2024/01/25	10	250.14	2.7	247.55	245.50	7.3	969	0.75%
2024/01/24	16.5	248.83	6	247.08	248.00	10.5	984	1.07%
2024/01/23	1.1	242.49	3	241.01	242.00	-1.9	978	-0.19%
2024/01/22	26.8	242.81	6	243.33	241.50	20.7	977	2.12%
2024/01/19	7.1	241.07	1.2	241.03	241.00	5.8	967	0.60%
2024/01/18	7.7	240.64	27.2	243.45	240.50	-19.6	956	-2.04%
2024/01/17	12.4	245.79	3.2	247.07	245.50	9.2	932	0.98%
2024/01/16	3.9	251.82	7.2	251.68	251.00	-3.4	923	-0.37%
2024/01/15	57.3	255.92	1.6	256.29	254.50	55.8	921	6.05%
2024/01/12	4.2	253.81	10	258.99	252.50	-5.8	916	-0.64%
2024/01/11	5	254.71	1.3	255.55	254.50	3.7	910	0.41%
2024/01/10	23.3	254.49	0.2	254.56	252.00	23.1	910	2.54%
2024/01/09	19.8	259.87	2.9	259.59	260.50	16.9	896	1.88%
2024/01/08	24.5	261.11	4.2	261.39	261.00	20.2	887	2.28%
2024/01/05	14.7	257.91	8.6	254.88	257.00	6.1	866	0.70%
2024/01/04	7.7	252.51	1.2	256.24	251.00	6.5	847	0.76%
2024/01/03	17.4	258.78	8	257.97	255.50	9.4	847	1.11%
2024/01/02	4.3	256.13	11.6	257.36	255.00	-7.3	818	-0.89%
2023/12/29	32.6	254.43	87.2	250.25	249.50	-54.5	796	-6.85%
2023/12/28	0.3	245.86	0.3	245.94	244.50	0.1	762	0.01%
2023/12/27	12.2	246.96	19.4	247.30	247.50	-7.3	762	-0.95%
2023/12/26	0.1	245.84	8.6	246.55	245.50	-8.5	770	-1.10%
2023/12/25	0	244.50	6.3	244.51	245.50	-6.3	777	-0.81%
2023/12/22	0	242.10	6	241.75	241.50	-5.9	778	-0.76%
2023/12/21	5.5	242.04	0.3	243.77	241.00	5.2	778	0.67%
2023/12/20	7.1	244.02	10.8	245.56	245.00	-3.7	773	-0.47%
2023/12/19	4.1	242.50	1.1	242.00	241.00	3	765	0.39%
2023/12/18	1.2	244.28	4.5	242.78	242.00	-3.4	774	-0.43%
2023/12/15	0.2	244.30	3.3	244.79	244.00	-3.2	777	-0.41%
2023/12/14	9.8	242.99	8.2	243.01	243.50	1.6	778	0.21%
2023/12/13	0.1	239.37	0.3	239.49	238.50	-0.2	771	-0.02%
2023/12/12	24.6	239.08	0.8	238.81	238.00	23.8	778	3.06%
2023/12/11	0.2	241.00	0.2	241.24	240.50	0	785	0.00%
2023/12/08	3.2	241.19	1.1	240.71	240.50	2.1	792	0.26%
2023/12/07	2.6	241.12	3.2	241.60	241.00	-0.6	808	-0.07%
2023/12/06	6.1	242.84	0.2	243.69	243.00	5.9	815	0.73%
2023/12/05	2.8	242.14	4	241.50	241.50	-1.2	814	-0.14%
2023/12/04	1.4	244.78	0.5	245.00	244.00	0.9	822	0.11%
2023/12/01	1.9	243.60	0.1	245.56	243.50	1.8	830	0.21%
2023/11/30	4.7	243.73	1.4	243.46	244.00	3.2	826	0.39%
2023/11/29	4.1	240.31	0	242.00	240.00	4.1	826	0.49%
2023/11/28	6.5	239.43	0	241.50	240.50	6.5	835	0.78%
2023/11/27	3	239.76	0.1	238.35	237.00	3	833	0.35%
2023/11/24	4.3	239.55	3.2	238.72	238.00	1.1	828	0.14%
2023/11/23	2.6	244.27	0.2	244.76	243.00	2.3	821	0.28%
2023/11/22	8.7	246.43	0.2	248.89	245.50	8.5	824	1.03%
2023/11/21	2.1	247.76	16	248.13	247.00	-13.9	839	-1.65%
2023/11/20	2.8	249.23	1.2	249.19	248.50	1.6	840	0.19%
2023/11/17	8.2	256.73	14.2	259.84	254.50	-6	831	-0.73%
2023/11/16	14.1	253.43	3.2	253.00	253.50	10.9	801	1.36%
2023/11/15	6.3	245.60	0	247.00	245.50	6.2	781	0.80%
2023/11/14	2	246.03	0.2	247.00	245.00	1.9	778	0.24%
2023/11/13	3.6	247.47	1.2	247.05	245.00	2.4	790	0.30%
2023/11/10	5.4	252.01	0.2	250.00	249.50	5.2	794	0.65%
2023/11/09	0.8	254.17	28.2	254.40	253.50	-27.3	819	-3.34%
2023/11/08	11.2	259.49	0	259.00	260.00	11.2	851	1.31%
2023/11/07	1.2	260.93	0	260.00	259.00	1.2	872	0.13%
2023/11/06	1	258.74	4.2	258.02	258.00	-3.2	887	-0.36%
2023/11/03	11.4	261.07	4.5	261.81	260.00	6.9	877	0.78%
2023/11/02	6.2	260.96	43.9	260.87	261.00	-37.7	857	-4.39%
2023/11/01	5.4	249.96	19.7	247.70	251.50	-14.3	843	-1.69%
2023/10/31	36	242.04	10.3	240.24	239.00	25.8	874	2.95%
2023/10/30	20.1	236.15	73	236.20	235.50	-52.9	872	-6.06%
2023/10/27	3.1	237.00	1.1	239.86	237.00	2	881	0.23%
2023/10/26	1	236.51	2.4	236.58	235.50	-1.4	889	-0.15%
2023/10/25	2.1	239.28	2.1	240.52	240.50	0	896	-0.01%
2023/10/24	2.1	234.31	26	235.62	236.00	-23.9	912	-2.61%
2023/10/23	12.2	234.22	2	235.42	238.00	10.2	911	1.11%
2023/10/20	4.2	228.49	15.1	228.37	228.50	-10.9	929	-1.17%
2023/10/19	12.7	232.93	15	232.90	231.00	-2.3	932	-0.25%
2023/10/18	2.6	237.68	1.1	239.47	238.00	1.6	940	0.17%
2023/10/17	14.4	240.39	5.2	241.38	239.50	9.3	946	0.98%
2023/10/16	2.2	244.33	1.2	248.01	244.00	1	944	0.11%
2023/10/13	3.6	249.44	0.6	251.33	248.00	3	949	0.31%
2023/10/12	0	253.63	0.1	252.42	252.00	-0.1	957	-0.01%
2023/10/11	5.4	253.64	4.1	256.07	250.00	1.3	972	0.14%
2023/10/06	0	260.43	2.1	259.04	259.00	-2	974	-0.21%
2023/10/05	0.6	262.37	2	264.00	261.00	-1.4	986	-0.14%
2023/10/04	1.2	263.15	0.4	262.58	260.50	0.9	1,006	0.09%
2023/10/03	5	269.60	1.2	271.68	268.00	3.8	1,006	0.38%
2023/10/02	14	269.46	1.7	267.57	271.50	12.4	1,019	1.21%
2023/09/28	15	259.20	13.1	257.79	262.00	1.9	1,017	0.19%
2023/09/27	8	254.50	0	255.11	253.00	8	1,023	0.78%
2023/09/26	0.1	251.10	0	251.29	250.50	0.1	1,048	0.00%
2023/09/25	1.1	249.98	0.1	249.69	251.50	1	1,061	0.09%
2023/09/22	0.1	242.92	15	242.73	246.00	-14.9	1,072	-1.39%
2023/09/21	4.7	245.83	15	244.10	243.00	-10.3	1,079	-0.96%
2023/09/20	2.1	251.58	10.1	251.70	250.50	-7.9	1,078	-0.74%
2023/09/19	3.5	254.45	5	253.01	253.00	-1.6	1,093	-0.14%
2023/09/18	0.1	260.56	0.1	260.61	258.50	0	1,105	0.00%
2023/09/15	135.2	263.55	9	262.83	261.00	126.2	1,122	11.24%	大買/鉅額交易
2023/09/14	15	263.27	10	264.00	267.00	5	1,131	0.44%
2023/09/13	104.1	259.09	9	258.84	261.00	95	1,130	8.41%	大買/
2023/09/12	36.3	259.50	24.8	258.86	257.00	11.5	1,156	1.00%
2023/09/11	0.3	264.45	1.2	267.24	267.50	-0.9	1,172	-0.08%
2023/09/08	1.4	259.39	2.1	262.17	263.00	-0.7	1,200	-0.06%
2023/09/07	15.6	259.56	0.4	257.92	257.00	15.3	1,224	1.25%
2023/09/06	2.2	281.52	76	280.84	282.00	-73.8	1,242	-5.94%
2023/09/05	1.2	282.99	0	284.00	282.00	1.2	1,265	0.09%
2023/09/04	2.4	283.54	1	281.54	284.50	1.4	1,296	0.11%
2023/09/01	3.1	280.86	3.1	282.39	283.50	-0.1	1,335	0.00%
2023/08/31	3.5	272.12	2	273.28	278.00	1.5	1,352	0.11%
2023/08/30	2.1	272.57	1	275.00	273.00	1.1	1,379	0.08%
2023/08/29	1.2	274.42	1.1	276.39	275.00	0.2	1,473	0.01%
2023/08/28	7.2	276.14	3.1	277.56	276.50	4.1	1,591	0.26%
2023/08/25	2.1	284.88	5	285.80	281.00	-2.9	1,668	-0.17%
2023/08/24	2.4	279.84	2	282.50	280.00	0.4	1,674	0.02%
2023/08/23	2.2	282.60	2.1	282.55	283.50	0.1	1,676	0.01%
2023/08/22	2.2	280.89	2.1	283.00	280.50	0.1	1,688	0.01%
2023/08/21	1.4	284.53	2	285.48	284.00	-0.6	1,723	-0.04%
2023/08/18	4.1	284.66	2.1	286.20	284.50	2.1	1,765	0.12%
2023/08/17	3.1	285.56	3.2	287.70	289.00	-0.1	1,791	-0.01%
2023/08/16	3.3	285.15	1.8	286.50	284.50	1.5	1,797	0.08%
2023/08/15	5.7	291.84	7.5	285.74	293.00	-1.7	1,823	-0.10%
2023/08/14	12.8	283.03	83.2	282.32	279.00	-70.4	1,842	-3.82%
2023/08/11	9.3	298.24	2.1	301.78	299.50	7.2	1,825	0.39%
2023/08/10	1.1	303.37	0.9	303.41	301.00	0.3	1,829	0.01%
2023/08/09	2.1	300.30	0.1	302.30	300.00	2	1,825	0.11%
2023/08/08	2.1	304.21	15	302.87	302.50	-13	1,857	-0.70%
2023/08/07	13.4	297.26	6.3	298.21	298.00	7.1	1,893	0.37%
2023/08/04	7.2	311.75	69	310.57	304.50	-61.8	1,981	-3.12%
2023/08/02	2.5	297.40	0.1	296.80	294.00	2.4	1,957	0.12%
2023/08/01	1.3	302.07	4	302.88	302.00	-2.7	1,997	-0.14%
2023/07/31	2.1	299.05	4.5	300.40	295.00	-2.4	2,041	-0.12%
2023/07/28	25.1	299.92	2.2	298.08	298.50	22.9	2,074	1.10%
2023/07/27	2.1	296.62	4	301.25	303.00	-1.9	2,099	-0.09%
2023/07/26	7.6	292.57	1.1	293.45	293.00	6.5	2,107	0.31%
2023/07/25	4.9	283.97	3.1	289.68	291.00	1.9	2,179	0.09%
2023/07/24	30.2	291.43	1	292.48	289.00	29.1	2,220	1.31%
2023/07/21	4.4	296.36	0	295.00	293.00	4.4	2,315	0.19%
2023/07/20	6.6	296.57	2.1	300.24	302.00	4.6	2,455	0.19%
2023/07/19	11.3	292.18	1.2	292.90	290.50	10	2,558	0.39%
2023/07/18	3.4	293.53	0.1	295.19	292.50	3.3	2,633	0.13%
2023/07/17	2	293.30	2.6	299.03	297.50	-0.5	2,786	-0.02%
2023/07/14	3.6	297.55	2	300.21	298.50	1.5	2,888	0.05%
2023/07/13	3.3	293.20	3.2	293.12	293.00	0.1	2,964	0.00%
2023/07/12	3.7	292.06	1.2	293.43	292.50	2.5	2,996	0.08%
2023/07/11	5.6	296.00	1.1	294.89	297.00	4.5	3,040	0.15%
2023/07/10	5.2	299.50	0.1	300.50	298.00	5.1	3,046	0.17%
2023/07/07	12.4	301.31	2.1	299.85	298.00	10.3	3,066	0.34%
2023/07/06	4.5	307.25	1.5	309.08	304.00	3	3,074	0.10%
2023/07/05	13.8	309.70	48.1	307.12	306.00	-34.3	3,082	-1.11%
2023/07/04	5.7	307.42	0	309.87	308.00	5.7	3,101	0.18%
2023/07/03	0.3	317.84	0	318.00	316.00	0.3	3,120	0.01%
2023/06/30	2.5	319.51	3	321.67	318.50	-0.5	3,169	-0.02%
2023/06/29	2.1	321.11	1	324.00	326.00	1.1	3,280	0.03%
2023/06/28	1	323.96	0	324.00	322.00	1	3,426	0.03%
2023/06/27	0.9	321.70	0.1	318.56	322.00	0.8	3,522	0.02%
2023/06/26	3.4	323.91	0.1	329.37	324.00	3.4	3,577	0.09%
2023/06/21	2.3	330.91	8.1	330.28	330.00	-5.8	3,639	-0.16%
2023/06/20	2.7	333.88	6	335.09	332.50	-3.4	3,760	-0.09%
2023/06/19	2.4	339.87	1	339.00	338.00	1.4	3,874	0.04%
2023/06/16	6.5	345.85	187.1	340.80	338.00	-180.6	3,935	-4.59%	大賣/鉅額交易
2023/06/15	12.4	342.41	8	342.39	344.50	4.4	3,964	0.11%
2023/06/14	24.2	347.76	5.2	346.18	346.00	19	3,990	0.48%
2023/06/13	71	342.36	1	347.75	339.00	69.9	3,980	1.76%
2023/06/12	11.7	347.72	10.1	349.57	346.50	1.6	4,014	0.04%
2023/06/09	11.7	365.27	24.2	359.93	360.00	-12.4	4,122	-0.30%
2023/06/08	12.5	369.34	54.3	370.75	367.50	-41.7	4,136	-1.01%
2023/06/07	18.1	367.77	34	368.61	371.00	-16	4,172	-0.38%
2023/06/06	6.7	358.59	13.2	358.51	358.50	-6.5	4,150	-0.16%
2023/06/05	46	363.48	22.3	363.70	360.50	23.7	4,159	0.57%
2023/06/02	20.4	354.91	54	355.27	357.50	-33.7	4,152	-0.81%
2023/06/01	25	344.68	229.1	344.10	340.50	-204.1	4,097	-4.98%	大賣/鉅額交易
2023/05/31	15.1	325.78	39.5	330.09	333.00	-24.4	4,036	-0.61%
2023/05/30	13.2	317.55	12.1	317.75	311.00	1.1	4,064	0.03%
2023/05/29	30.1	321.11	10.1	321.46	320.00	20	4,115	0.49%
2023/05/26	13.4	325.98	15.1	326.43	323.50	-1.7	4,169	-0.04%
2023/05/25	29	325.27	14.5	323.04	328.00	14.5	4,281	0.34%
2023/05/24	17	324.38	9.8	324.64	325.00	7.2	4,423	0.16%
2023/05/23	13.1	318.26	7.2	319.04	320.50	6	4,505	0.13%
2023/05/22	8.1	315.17	8.2	315.12	318.00	-0.1	4,558	0.00%
2023/05/19	15.4	313.78	14.4	313.44	313.00	1	4,676	0.02%
2023/05/18	20	315.85	13.1	313.21	313.50	6.9	4,709	0.15%
2023/05/17	34	320.43	11.3	320.41	321.00	22.7	4,833	0.47%
2023/05/16	8.2	318.65	7	323.36	314.50	1.2	4,931	0.02%
2023/05/15	18.2	321.01	18.2	321.36	319.00	0	4,952	0.00%
2023/05/12	73.1	321.87	54.2	318.42	326.50	18.8	4,997	0.38%
2023/05/11	33.5	319.97	28.1	320.93	317.00	5.4	5,090	0.11%
2023/05/10	97.1	328.46	51.1	331.34	325.00	46	5,087	0.90%
2023/05/09	32.2	331.59	21.5	331.44	324.00	10.6	5,011	0.21%
2023/05/08	32	335.61	40.2	335.26	331.50	-8.1	5,026	-0.16%
2023/05/05	19.1	330.05	22.3	330.49	327.50	-3.2	5,015	-0.06%
2023/05/04	23.1	322.23	30.2	324.30	326.00	-7.1	5,051	-0.14%
2023/05/03	9	319.06	13.5	319.74	321.50	-4.5	5,108	-0.09%
2023/05/02	19.3	317.29	19.1	318.07	317.00	0.2	5,106	0.00%
2023/04/28	33.3	314.68	30.1	315.15	317.00	3.1	5,108	0.06%
2023/04/27	32.2	306.09	44	303.99	309.00	-11.8	5,034	-0.23%
2023/04/26	61.4	303.21	130	303.25	300.00	-68.6	4,977	-1.38%	大賣/
2023/04/25	61.8	323.43	66.2	322.65	315.50	-4.4	4,885	-0.09%
2023/04/24	44.3	318.65	37.5	318.66	318.50	6.8	4,743	0.14%
2023/04/21	27.6	306.96	51.3	305.32	306.50	-23.7	4,635	-0.51%
2023/04/20	64.9	335.44	81.3	331.69	313.00	-16.4	4,571	-0.36%
2023/04/19	119	332.10	64.5	333.73	347.50	54.5	4,417	1.23%	大買/
2023/04/18	349.5	314.94	59.2	317.01	316.00	290.3	4,306	6.74%	大買/鉅額交易
2023/04/17	61.2	303.70	28.5	303.42	304.50	32.7	4,219	0.78%
2023/04/14	21.2	298.27	53.7	299.55	295.50	-32.5	4,188	-0.78%
2023/04/13	80.2	294.95	29.5	290.81	290.50	50.7	4,149	1.22%
2023/04/12	113.7	294.01	53.1	291.66	289.00	60.6	4,144	1.46%	大買/
2023/04/11	12.3	294.53	42.4	295.36	290.50	-30.1	4,144	-0.73%
2023/04/10	4.6	296.83	22.1	299.90	298.00	-17.5	4,162	-0.42%
2023/04/07	15.5	300.69	19.2	300.32	297.00	-3.6	4,153	-0.09%
2023/04/06	30.8	303.69	28.2	304.75	299.50	2.5	4,114	0.06%
2023/03/31	29.2	309.89	44	309.92	311.50	-14.9	4,063	-0.37%
2023/03/30	60.7	314.22	91.2	315.71	316.00	-30.5	4,000	-0.76%
2023/03/29	46.2	318.26	36.6	315.58	322.50	9.7	3,877	0.25%
2023/03/28	38.3	304.14	37.5	303.36	301.00	0.8	3,732	0.02%
2023/03/27	42.9	298.26	29.8	297.13	295.00	13.1	3,628	0.36%
2023/03/24	50.7	316.80	71.4	315.76	311.50	-20.7	3,560	-0.58%
2023/03/23	66	316.61	90.3	307.81	322.00	-24.3	3,483	-0.70%
2023/03/22	149.1	300.15	78.9	299.59	308.00	70.2	3,347	2.10%	大買/
2023/03/21	41	284.55	48.6	284.90	285.00	-7.6	3,223	-0.24%
2023/03/20	47.1	280.57	30	279.79	279.00	17.2	3,162	0.54%
2023/03/17	24.2	268.13	25.4	269.92	275.00	-1.2	3,110	-0.04%
2023/03/16	11.1	261.37	27.2	260.72	261.00	-16.2	3,072	-0.53%
2023/03/15	46.2	265.69	29	266.05	266.50	17.2	3,048	0.56%
2023/03/14	18.5	269.08	13.9	267.67	260.50	4.6	2,998	0.15%
2023/03/13	10.5	256.63	8.4	254.62	257.00	2.1	2,870	0.07%
2023/03/10	17	269.15	62.7	264.41	261.00	-45.7	2,830	-1.61%
2023/03/09	8.3	274.29	2.2	273.51	270.50	6.1	2,803	0.22%
2023/03/08	30.5	276.25	10.1	274.75	276.00	20.4	2,826	0.72%
2023/03/07	13	279.49	95.1	279.19	279.00	-82.1	2,802	-2.93%
2023/03/06	18.7	281.69	20.1	280.89	278.50	-1.4	2,783	-0.05%
2023/03/03	32.4	289.61	25.4	288.64	283.00	6.9	2,747	0.25%
2023/03/02	32.8	289.98	31.4	288.30	285.50	1.4	2,688	0.05%
2023/03/01	95.2	278.95	36.7	279.05	281.00	58.5	2,573	2.27%
2023/02/24	17.2	277.52	28.3	276.54	278.50	-11.1	2,499	-0.44%
2023/02/23	52.2	275.90	52	273.47	276.00	0.2	2,438	0.01%
2023/02/22	150.7	264.30	55.7	265.87	272.00	94.9	2,318	4.09%	大買/
2023/02/21	346.4	243.88	27.6	248.02	254.00	318.8	2,152	14.81%	大買/鉅額交易
2023/02/20	82.5	248.45	17.9	249.56	251.50	64.6	2,040	3.17%
2023/02/17	72.7	248.92	99.7	245.40	251.50	-27	1,967	-1.37%
2023/02/16	175.1	232.47	43.9	232.42	234.00	131.2	1,852	7.08%	大買/鉅額交易
2023/02/15	160.3	226.43	231.2	225.58	230.50	-70.8	1,795	-3.94%	大買/大賣/
2023/02/14	204.2	213.36	34.3	212.25	216.50	169.8	1,637	10.37%	大買/鉅額交易
2023/02/13	13.4	206.14	9.2	204.12	206.50	4.2	1,531	0.28%
2023/02/10	47.6	200.95	34	201.31	199.00	13.6	1,508	0.90%
2023/02/09	19	199.66	99.4	203.32	202.00	-80.4	1,480	-5.43%
2023/02/08	34.4	198.30	1.4	197.81	201.00	33	1,373	2.40%
2023/02/07	2	198.48	34.4	198.23	198.50	-32.4	1,324	-2.45%
2023/02/06	82.3	192.65	61.8	194.11	195.00	20.4	1,290	1.58%
2023/02/03	19.2	188.54	11	190.28	189.00	8.2	1,241	0.66%
2023/02/02	47.9	192.08	17.2	192.01	193.00	30.7	1,203	2.55%
2023/02/01	73.8	194.58	17.1	195.73	197.00	56.7	1,107	5.12%
2023/01/31	32	179.63	2.6	176.96	179.50	29.5	1,014	2.90%
2023/01/30	132	174.39	15	176.83	174.50	117	985	11.88%	大買/鉅額交易
2023/01/17	14	169.54	0	0.00	169.50	14	963	1.45%
2023/01/16	86	169.07	1	168.00	169.00	85	958	8.87%
2023/01/13	67	170.02	0.1	170.01	171.00	66.9	951	7.03%
2023/01/12	0	170.50	1	169.50	169.00	-1	952	-0.10%
2023/01/11	23	169.39	0	169.00	167.50	23	937	2.45%
2023/01/10	3	170.00	9	168.00	169.00	-6	929	-0.65%
2023/01/09	0	165.76	1	165.00	167.50	-1	916	-0.11%
2023/01/06	0	0.00	8.5	166.44	167.00	-8.5	911	-0.93%
2023/01/05	1	167.00	3	166.67	166.00	-2	922	-0.21%
2023/01/04	5	166.40	4	166.88	168.50	1	919	0.11%
2023/01/03	6	162.58	2	163.00	164.50	4	918	0.44%
2022/12/30	3	167.00	7	167.78	168.00	-4	940	-0.43%
2022/12/29	8.2	164.34	5	164.00	163.00	3.2	923	0.35%
2022/12/28	5.5	168.59	12.8	168.03	169.00	-7.3	907	-0.80%
2022/12/27	3	165.98	3	162.50	162.00	0	870	0.00%
2022/12/26	0	0.00	1	160.50	160.00	-1	875	-0.11%
2022/12/23	0	159.50	0	0.00	158.00	0	892	0.00%
2022/12/22	8	160.75	0	0.00	160.50	8	909	0.88%
2022/12/21	0	159.41	14	158.00	158.50	-14	920	-1.52%
2022/12/20	4	162.24	0	0.00	158.00	4	945	0.42%
2022/12/19	0	162.50	0	165.00	166.50	0	950	0.00%
2022/12/16	0	161.76	0	163.00	162.50	0	974	0.00%
2022/12/15	2	162.50	0	165.50	163.00	2	1,046	0.19%
2022/12/14	0	163.00	0	164.00	163.00	0	1,088	0.00%
2022/12/13	0	162.56	0	0.00	163.00	0	1,120	0.00%
2022/12/12	0	165.00	21.1	163.96	162.50	-21.1	1,109	-1.90%
2022/12/09	2.3	166.07	1.2	167.08	168.00	1.1	1,095	0.10%
2022/12/08	7.2	168.89	10	168.15	166.50	-2.8	1,077	-0.26%
2022/12/07	2	161.50	1.1	163.50	163.50	0.9	1,052	0.09%
2022/12/06	7	165.57	13.4	165.85	166.00	-6.4	1,042	-0.61%
2022/12/05	5	164.00	0.1	160.50	163.50	4.9	1,022	0.48%
2022/12/02	1	164.41	9	162.67	162.00	-8	1,009	-0.79%
2022/12/01	68	163.79	24.4	161.65	164.50	43.6	994	4.39%
2022/11/30	35.6	159.55	39	156.54	158.00	-3.4	948	-0.36%
2022/11/29	22.1	155.86	10	156.10	154.00	12.1	898	1.34%
2022/11/28	9	153.56	63.2	153.27	155.00	-54.2	883	-6.13%
2022/11/25	1.1	148.52	3	148.67	148.50	-1.9	871	-0.22%
2022/11/24	1	153.00	0	0.00	152.00	1	862	0.12%
2022/11/23	1	156.50	3.5	155.03	155.50	-2.5	857	-0.29%
2022/11/22	0	0.00	4	153.76	153.50	-4	852	-0.47%
2022/11/21	23	157.89	5.1	157.51	157.50	17.9	853	2.10%
2022/11/18	20	157.00	11	156.68	157.00	9	845	1.06%
2022/11/17	6	157.17	27.3	157.23	157.00	-21.3	835	-2.55%
2022/11/16	56.1	155.69	38	155.30	155.00	18.1	820	2.21%
2022/11/15	4	151.50	47.3	153.96	154.50	-43.3	805	-5.38%
2022/11/14	45.1	151.77	73.2	151.57	152.00	-28.2	790	-3.56%
2022/11/11	14.3	151.91	1.1	149.43	149.00	13.3	765	1.73%
2022/11/10	2.6	147.92	41.1	147.86	148.50	-38.5	747	-5.15%
2022/11/09	5	145.50	60.1	144.19	147.00	-55.1	731	-7.53%
2022/11/08	6	143.42	13.2	142.29	144.50	-7.2	712	-1.01%
2022/11/07	134	142.73	23.6	142.81	143.00	110.4	682	16.18%	大買/鉅額交易
2022/11/04	27	134.59	98	131.93	132.00	-71	642	-11.05%
2022/11/03	0	125.00	0	0.00	124.50	0	619	0.00%
2022/11/02	17	125.38	0	0.00	125.50	17	618	2.75%
2022/11/01	1	126.00	0.1	124.87	124.00	0.9	619	0.15%
2022/10/31	5.1	123.95	0	0.00	125.00	5.1	621	0.82%
2022/10/28	0	0.00	0	121.50	119.50	0	621	-0.01%
2022/10/27	20	122.33	1	120.00	124.00	19	623	3.05%
2022/10/26	46	116.78	0	0.00	117.00	46	615	7.48%
2022/10/25	5	115.00	3	114.50	115.00	2	610	0.33%
2022/10/24	37	117.00	0	116.50	116.00	37	601	6.15%
2022/10/21	12	116.54	3	115.84	115.00	9	598	1.50%
2022/10/20	21.3	118.91	14	117.21	119.00	7.3	593	1.24%
2022/10/19	57	123.64	2	123.50	122.50	55	582	9.44%
2022/10/18	14	123.86	4	124.13	123.50	10	578	1.73%
2022/10/17	15	124.40	3.3	125.06	125.00	11.7	576	2.03%
2022/10/14	4.1	130.84	0	130.00	129.00	4.1	573	0.71%
2022/10/13	4	126.49	9	127.28	129.00	-5	574	-0.86%
2022/10/12	19	129.34	0	129.50	130.00	19	568	3.34%
2022/10/11	7.2	132.40	3	131.00	128.00	4.2	578	0.73%
2022/10/07	14	139.96	3	139.51	136.50	11	561	1.95%
2022/10/06	6	138.08	2	137.00	138.00	4	518	0.77%
2022/10/05	0	0.00	0.3	138.00	138.50	-0.3	509	-0.07%
2022/10/04	3.3	135.19	2	135.00	136.50	1.3	498	0.26%
2022/10/03	13	137.08	16	138.19	135.00	-3	488	-0.61%
2022/09/30	2.9	136.88	15	134.93	137.00	-12.1	473	-2.54%
2022/09/29	19	139.42	4.1	138.26	138.50	14.9	466	3.19%
2022/09/28	8	137.50	15	135.93	133.00	-7	448	-1.56%
2022/09/27	29	135.28	10.2	131.22	139.00	18.8	436	4.30%
2022/09/26	6	138.83	13	140.08	135.50	-7	408	-1.71%
2022/09/23	10.5	138.81	28	138.59	139.00	-17.5	398	-4.40%
2022/09/22	39.6	138.76	39.1	138.47	138.50	0.5	369	0.12%
2022/09/21	7.1	133.66	19.3	134.41	133.00	-12.2	290	-4.19%
2022/09/20	32.1	129.17	4.2	131.88	136.00	27.9	243	11.49%
2022/09/16	0.1	124.50	0.5	124.44	125.00	-0.4	215	-0.19%
2022/09/15	0	0.00	0	124.50	124.00	0	217	0.00%
2022/09/14	13	124.77	10.1	122.07	125.00	2.9	219	1.31%
2022/09/13	0	124.50	0	124.50	125.00	0	220	0.00%
2022/09/12	0.1	122.48	1.2	121.54	123.00	-1.1	220	-0.48%
2022/09/08	0	121.00	0	0.00	121.00	0	222	0.00%
2022/09/07	6.2	120.52	1	120.50	120.50	5.2	223	2.33%
2022/09/06	4.5	122.00	0	0.00	122.00	4.5	223	2.02%
2022/09/05	0	121.97	0	122.00	121.50	0	226	0.01%
2022/09/02	0	123.00	0	0.00	124.00	0	230	0.00%
2022/09/01	4	123.25	1.6	122.68	122.00	2.5	228	1.08%
2022/08/31	0	124.00	1	125.00	125.00	-1	238	-0.42%
2022/08/30	0.3	125.00	5.2	124.13	125.00	-4.9	253	-1.92%
2022/08/29	1	123.00	1.1	123.41	122.50	-0.1	253	-0.05%
2022/08/26	5.3	125.29	10	124.45	125.00	-4.8	259	-1.83%
2022/08/25	1	121.00	2	120.50	121.50	-1	256	-0.39%
2022/08/24	5	120.00	5	120.00	120.50	0	262	0.00%
2022/08/23	9	120.28	10.3	120.00	119.00	-1.3	264	-0.47%
2022/08/22	0	121.00	7	120.50	121.50	-7	270	-2.59%
2022/08/19	4	121.50	21	120.71	121.50	-17	270	-6.29%
2022/08/18	9	120.28	9	120.33	121.00	0	275	0.00%
2022/08/17	0	0.00	0.1	121.00	120.50	-0.1	275	-0.03%
2022/08/16	0	120.50	5	121.00	121.50	-5	276	-1.81%
2022/08/15	2	120.00	0.3	120.00	120.50	1.7	276	0.60%
2022/08/12	0.1	119.00	0	0.00	120.00	0.1	276	0.04%
2022/08/11	1	119.00	0	0.00	119.50	1	276	0.36%
2022/08/10	0	118.50	0	0.00	118.00	0	277	0.00%
2022/08/09	11	119.50	0	0.00	119.50	11	281	3.91%
2022/08/08	36	119.11	0	0.00	119.50	36	283	12.72%
2022/08/05	6	115.00	0	118.48	118.00	6	286	2.09%
2022/08/04	2	116.50	1	115.50	117.50	1	288	0.35%
2022/08/03	6.3	120.95	0	0.00	119.00	6.3	283	2.20%
2022/08/02	4	123.63	0	0.00	123.00	4	282	1.42%
2022/08/01	2	122.50	0	0.00	124.50	2	284	0.70%
2022/07/29	4	123.50	0	0.00	123.00	4	283	1.42%
2022/07/28	20	125.25	1	123.00	123.50	19	284	6.68%
2022/07/27	2	124.00	0	124.00	124.00	2	284	0.70%
2022/07/26	12	124.21	0.1	124.45	124.00	11.9	283	4.20%
2022/07/25	19	122.97	0	0.00	124.00	19	282	6.72%
2022/07/22	1.1	123.98	1.5	123.00	124.00	-0.4	285	-0.16%
2022/07/21	3	122.50	3	123.83	123.50	0	295	0.00%
2022/07/20	2.2	127.45	2.1	127.50	125.50	0.1	291	0.04%
2022/07/19	0	125.98	13.2	126.39	126.50	-13.1	289	-4.54%
2022/07/18	19	124.32	40.4	122.00	125.50	-21.4	287	-7.45%
2022/07/15	19.2	117.31	0.1	117.00	117.50	19.1	272	7.03%
2022/07/13	0	0.00	1	118.00	118.50	-1	271	-0.37%
2022/07/12	6.2	116.60	0	0.00	116.50	6.2	272	2.29%
2022/07/11	0.5	120.00	7	118.36	118.00	-6.5	273	-2.38%
2022/07/08	9	119.67	0	0.00	118.00	9	275	3.27%
2022/07/07	8	121.25	1	121.50	120.00	7	274	2.55%
2022/07/06	2	117.50	2.2	117.76	117.50	-0.2	265	-0.08%
2022/07/05	0.3	119.53	0	0.00	119.50	0.3	266	0.11%
2022/07/04	0	117.00	0	0.00	118.00	0	265	0.00%
2022/07/01	17.2	116.16	0.3	117.50	115.00	16.9	269	6.28%
2022/06/30	11	122.82	0	0.00	123.00	11	261	4.20%
2022/06/29	1.3	122.39	3	122.67	123.50	-1.8	260	-0.68%
2022/06/28	1.1	123.91	0.3	122.66	121.50	0.8	261	0.30%
2022/06/27	0	0.00	0.5	123.50	123.50	-0.5	260	-0.20%
2022/06/24	4.8	123.13	1	123.50	123.50	3.8	258	1.48%
2022/06/23	0.2	118.87	1	119.03	119.50	-0.9	256	-0.34%
2022/06/22	4.1	120.99	0	0.00	119.50	4.1	256	1.58%
2022/06/21	4	119.88	0	0.00	119.50	4	255	1.56%
2022/06/20	9	120.88	1.2	117.16	117.00	7.8	256	3.06%
2022/06/17	0	119.50	0	0.00	122.00	0	254	0.00%
2022/06/16	6	122.00	0.1	122.00	121.00	5.9	254	2.32%
2022/06/15	0	0.00	1	121.50	121.00	-1	256	-0.39%
2022/06/14	0	121.50	0.2	120.00	122.00	-0.2	261	-0.06%
2022/06/13	1	122.00	1.1	121.66	121.00	-0.1	261	-0.03%
2022/06/10	1	123.50	1	123.50	123.50	0	260	0.00%
2022/06/09	0.2	126.50	43	124.41	124.00	-42.8	262	-16.32%
2022/06/08	45.5	126.47	2	126.50	126.00	43.5	254	17.12%
2022/06/07	1	121.00	3	120.83	120.50	-2	245	-0.81%
2022/06/06	0	0.00	1.1	121.09	121.00	-1.1	266	-0.41%
2022/06/02	1	121.50	3	121.83	121.50	-2	265	-0.76%
2022/06/01	7	119.43	1	117.58	119.00	6	265	2.25%
2022/05/31	1	116.50	0	116.50	116.00	1	263	0.37%
2022/05/30	3	115.83	12	114.54	117.00	-9	264	-3.41%
2022/05/27	0	111.00	5	111.10	110.50	-5	259	-1.91%
2022/05/26	5	112.60	2	110.75	110.50	3	260	1.15%
2022/05/24	1	106.50	0.1	106.50	105.50	0.9	267	0.34%
2022/05/23	1	107.00	0	0.00	107.00	1	269	0.39%
2022/05/20	3	106.17	2	106.50	105.50	1	274	0.36%
2022/05/19	0	106.00	1.5	105.00	104.50	-1.4	279	-0.52%
2022/05/18	1	106.00	2	107.50	107.00	-1	295	-0.34%
2022/05/17	2	107.73	0.1	106.00	106.50	2	308	0.64%
2022/05/16	0	103.50	0	0.00	102.50	0	314	0.01%
2022/05/13	0	100.54	8	100.94	103.00	-8	332	-2.40%
2022/05/12	2	101.51	4.2	100.51	100.00	-2.1	329	-0.65%
2022/05/11	0	104.55	0.1	104.50	104.50	-0.1	326	-0.02%
2022/05/10	0	104.76	0	107.00	106.00	0	327	0.01%
2022/05/09	0.1	108.21	1.2	107.07	107.00	-1	328	-0.31%
2022/05/06	3	110.83	0.1	110.50	111.00	3	331	0.89%
2022/05/05	0	111.50	0	0.00	112.50	0	338	0.00%
2022/05/04	1	111.54	0	0.00	111.00	1	339	0.31%
2022/05/03	0	0.00	1	110.50	110.50	-1	339	-0.29%
2022/04/29	0.3	111.17	1	111.00	111.50	-0.7	343	-0.20%
2022/04/28	0	109.44	0	0.00	108.50	0	347	0.01%
2022/04/27	2.3	109.44	4.1	110.00	110.00	-1.8	352	-0.50%
2022/04/26	0	117.50	0.1	117.50	117.00	-0.1	342	-0.02%
2022/04/25	0.1	117.86	1	118.00	117.00	-0.9	344	-0.27%
2022/04/22	5	120.40	2	119.75	120.50	3	345	0.87%
2022/04/21	0	118.74	0	0.00	117.50	0	340	0.01%
2022/04/20	1.2	118.06	0	0.00	118.50	1.2	342	0.35%
2022/04/19	0.1	117.95	0	0.00	118.50	0.1	346	0.03%
2022/04/18	0.1	117.50	0	0.00	117.50	0.1	352	0.03%
2022/04/15	4.1	118.24	0	0.00	118.50	4.1	359	1.14%
2022/04/14	0.1	119.73	0	0.00	118.50	0.1	369	0.04%
2022/04/13	0	120.00	0	120.00	120.00	0	374	-0.01%
2022/04/12	0	117.95	0	0.00	118.00	0	373	0.01%
2022/04/11	0.2	118.61	0	0.00	117.50	0.2	376	0.05%
2022/04/08	0.1	119.54	0.1	119.51	120.00	0	377	0.00%
2022/04/07	0.1	119.95	0	0.00	118.50	0.1	376	0.03%
2022/04/06	0	121.36	1	120.50	121.50	-1	370	-0.26%
2022/04/01	0.2	122.00	0	0.00	122.00	0.2	370	0.04%
2022/03/31	0	122.50	0	0.00	122.00	0	369	0.00%
2022/03/30	0.1	123.35	0.1	122.50	123.00	0.1	368	0.03%
2022/03/29	0.1	122.95	1	122.50	123.00	-0.9	368	-0.24%
2022/03/28	0	120.77	1	120.00	120.50	-1	369	-0.27%
2022/03/25	0.1	123.09	0	122.50	122.00	0.1	365	0.03%
2022/03/24	1.1	124.49	5	123.50	124.00	-3.9	366	-1.07%
2022/03/23	1.1	126.00	8.5	125.18	125.50	-7.4	367	-2.01%
2022/03/22	1	123.52	0	123.50	123.50	1	368	0.27%
2022/03/21	0.2	125.31	0	0.00	124.50	0.2	369	0.04%
2022/03/18	0	124.32	0	0.00	124.00	0	371	0.01%
2022/03/17	0	123.41	62	122.79	124.00	-62	370	-16.75%
2022/03/16	0	119.68	28	118.98	120.00	-28	367	-7.62%
2022/03/15	0	119.33	0	0.00	119.00	0	367	0.01%
2022/03/14	1	121.00	4	121.25	121.00	-3	368	-0.81%
2022/03/11	0.1	122.37	26	121.52	121.00	-25.9	366	-7.07%
2022/03/10	0	122.67	4	122.75	122.50	-4	367	-1.09%
2022/03/09	4.6	118.75	5	123.00	119.00	-0.4	362	-0.12%
2022/03/08	0	127.00	0	0.00	125.00	0	352	0.00%
2022/03/07	4.1	128.01	6	127.50	127.00	-1.9	348	-0.53%
2022/03/04	0	133.15	0	0.00	131.00	0	347	0.00%
2022/03/03	2	134.50	2.1	135.51	134.50	0	355	-0.01%
2022/03/02	2.1	135.05	0	0.00	135.00	2.1	361	0.58%
2022/03/01	0	137.00	0	137.00	137.50	0	368	0.00%
2022/02/25	0.1	136.00	5.2	136.60	136.00	-5.1	370	-1.37%
2022/02/24	3	137.16	9	136.89	135.50	-6	371	-1.61%
2022/02/23	20	136.80	0	0.00	137.50	20	364	5.48%
2022/02/22	0.3	135.03	3	135.67	136.00	-2.8	367	-0.76%
2022/02/21	0.1	138.00	17	137.12	137.00	-16.9	365	-4.63%
2022/02/18	15.5	141.66	0	0.00	138.50	15.5	367	4.22%
2022/02/17	11	139.23	1	140.00	139.00	10	357	2.80%
2022/02/16	0	0.00	5	136.50	136.50	-5	351	-1.42%
2022/02/15	12	138.12	8	136.06	137.00	4	346	1.16%
2022/02/14	0.1	132.54	0	0.00	131.50	0.1	336	0.03%
2022/02/11	2	133.50	0.3	133.00	133.50	1.7	339	0.49%
2022/02/10	2	134.50	1.2	134.50	134.50	0.8	343	0.25%
2022/02/09	2	133.50	3	132.83	135.00	-1	351	-0.28%
2022/02/08	6	134.75	5	133.50	134.50	1	356	0.28%
2022/02/07	8	131.31	0	0.00	133.00	8	362	2.21%
2022/01/26	0.1	125.50	2	125.75	125.50	-1.9	357	-0.53%
2022/01/25	1	125.00	0	0.00	125.00	1	367	0.27%
2022/01/24	0.1	124.50	0.1	125.00	124.50	0	370	0.01%
2022/01/21	1.1	127.16	0	0.00	126.50	1.1	377	0.29%
2022/01/20	0	129.50	1	129.00	129.50	-1	389	-0.25%
2022/01/19	0.1	126.50	17	125.76	126.00	-16.9	387	-4.36%
2022/01/18	0	0.00	1	125.00	126.00	-1	391	-0.26%
2022/01/17	0.1	124.00	0	0.00	124.00	0.1	393	0.03%
2022/01/14	1	125.00	0	0.00	125.50	1	394	0.25%
2022/01/13	0.1	127.00	0.1	127.00	127.00	0	403	0.00%
2022/01/12	1	129.00	0	0.00	127.50	1	406	0.25%
2022/01/11	0.2	129.02	2.1	128.74	129.00	-1.9	407	-0.48%
2022/01/10	9.2	124.69	0	126.00	125.00	9.1	406	2.24%
2022/01/07	2	127.01	0	0.00	127.00	2	406	0.50%
2022/01/06	0	131.00	0	0.00	130.50	0	412	0.00%
2022/01/05	0.1	132.50	0	0.00	132.00	0.1	431	0.01%
2022/01/04	2	132.00	52	132.27	132.00	-50	441	-11.32%
2022/01/03	0	134.25	0	0.00	133.50	0	469	0.00%
2021/12/30	0.2	135.48	0	0.00	135.00	0.2	482	0.04%
2021/12/29	1	134.51	0	0.00	135.00	1	500	0.20%
2021/12/28	52	135.02	2	135.50	135.50	50	536	9.32%
2021/12/27	2.1	134.01	0	0.00	134.00	2.1	602	0.34%
2021/12/21	2	132.50	0	0.00	133.00	2	774	0.26%
2021/12/20	3.1	133.51	2	133.50	133.50	1.1	797	0.13%
2021/12/17	1.3	135.86	0	0.00	134.50	1.3	799	0.16%
2021/12/16	2	136.25	0	0.00	136.00	2	800	0.25%
2021/12/15	0	136.00	0	0.00	135.50	0	812	0.00%
2021/12/14	4	134.00	0.2	135.50	134.00	3.8	814	0.47%
2021/12/13	0	136.64	0.2	136.50	135.00	-0.1	815	-0.02%
2021/12/10	12	136.83	0	0.00	137.00	12	818	1.47%
2021/12/09	10	138.30	0	0.00	139.00	10	822	1.22%
2021/12/08	2	137.01	0	0.00	137.50	2	828	0.25%
2021/12/07	0.1	136.28	0	136.50	136.00	0.1	839	0.01%
2021/12/06	0	0.00	0.1	135.50	134.50	-0.1	851	-0.01%
2021/12/03	2	135.50	0	136.00	135.50	2	880	0.23%
2021/12/02	0.3	137.73	0.3	136.00	135.00	0	895	0.00%
2021/12/01	0	138.50	0.1	139.00	137.50	0	898	0.00%
2021/11/30	1	138.00	0.3	138.50	139.00	0.7	900	0.08%
2021/11/29	1	135.51	0	0.00	136.00	1	903	0.11%
2021/11/25	0.3	144.00	1	143.00	143.50	-0.7	901	-0.08%
2021/11/24	0.1	142.50	0	0.00	142.50	0.1	901	0.01%
2021/11/23	1	141.00	0	0.00	140.50	1	904	0.11%
2021/11/22	0	141.00	0	0.00	140.50	0	915	0.00%
2021/11/19	0	142.00	1	141.50	141.50	-1	935	-0.11%
2021/11/18	0	142.50	0	142.50	142.00	0	961	0.00%
2021/11/17	0	141.50	22	141.98	141.50	-22	974	-2.26%
2021/11/16	2	143.01	0	0.00	143.00	2	997	0.20%
2021/11/15	2.1	144.00	0	0.00	144.00	2.1	1,004	0.20%
2021/11/12	0	0.00	2	145.50	145.50	-2	1,012	-0.20%
2021/11/11	2	146.25	3	146.50	146.00	-1	1,031	-0.10%
2021/11/10	23	146.87	10	145.05	145.50	13	1,054	1.23%
2021/11/09	3	146.50	10	144.10	145.50	-7	1,066	-0.66%
2021/11/08	0	0.00	2	146.75	144.50	-2	1,069	-0.19%
2021/11/05	1	143.00	0	0.00	144.00	1	1,080	0.09%
2021/11/04	2.1	146.21	1	147.00	145.00	1.1	1,082	0.10%
2021/11/03	1.1	143.52	0	0.00	143.50	1.1	1,087	0.10%
2021/11/02	2	145.25	2	143.00	143.00	0	1,110	0.00%
2021/11/01	10	144.90	2	144.00	144.00	8	1,127	0.71%
2021/10/29	0	143.42	1	145.00	144.00	-1	1,147	-0.09%
2021/10/28	0	0.00	1	146.00	145.50	-1	1,156	-0.09%
2021/10/27	3	141.00	0	0.00	141.00	3	1,157	0.26%
2021/10/26	0	140.83	0	0.00	140.00	0	1,171	0.00%
2021/10/25	2	141.50	0	0.00	141.50	2	1,180	0.17%
2021/10/22	0	0.00	1	140.50	140.50	-1	1,210	-0.08%
2021/10/21	0	139.55	0	0.00	142.00	0	1,242	0.00%
2021/10/20	0	0.00	0	140.50	140.50	0	1,258	0.00%
2021/10/19	0	141.00	0	0.00	142.00	0	1,353	0.00%
2021/10/18	1	141.00	0	0.00	141.00	1	1,382	0.07%
2021/10/15	0	142.50	0	0.00	143.00	0	1,414	0.00%
2021/10/14	1	141.00	6	141.92	141.00	-5	1,441	-0.35%
2021/10/13	2	144.55	0	0.00	144.00	2	1,483	0.14%
2021/10/12	1	150.00	1	151.00	150.00	0	1,515	0.00%
2021/10/08	2	152.50	9	154.88	152.50	-7	1,545	-0.46%
2021/10/07	0	154.00	1.1	154.61	156.00	-1.1	1,550	-0.07%
2021/10/06	1.3	154.19	0	0.00	151.00	1.3	1,569	0.08%
2021/10/05	5	155.30	3	156.00	155.50	2	1,637	0.12%
2021/10/04	5	155.80	6.3	158.84	153.00	-1.3	1,699	-0.07%
2021/10/01	0.1	149.78	3	150.33	151.00	-2.9	1,800	-0.16%
2021/09/30	1.5	153.12	0	0.00	153.00	1.5	1,966	0.07%
2021/09/29	9	154.67	33.1	152.90	151.50	-24.1	1,977	-1.22%
2021/09/28	36.9	153.10	7.3	154.75	156.00	29.5	1,984	1.49%
2021/09/27	1	146.50	5	146.80	147.50	-4	2,039	-0.20%
2021/09/23	4	140.75	0	0.00	141.50	4	2,141	0.19%
2021/09/22	4	141.25	0	0.00	139.00	4	2,151	0.19%
2021/09/16	0	140.00	0.1	141.50	141.00	-0.1	2,192	0.00%
2021/09/15	1	139.99	0	0.00	140.00	1	2,212	0.05%
2021/09/14	0	141.00	0	0.00	141.00	0	2,243	0.00%
2021/09/13	2	143.75	2	143.75	143.50	0	2,294	0.00%
2021/09/10	0	140.50	2	140.75	139.50	-2	2,373	-0.08%
2021/09/09	0	0.00	41.1	136.04	138.00	-41.1	2,373	-1.73%
2021/09/08	3.6	131.95	33	130.11	132.00	-29.4	2,379	-1.24%
2021/09/07	3.2	134.76	1	135.00	135.00	2.2	2,394	0.09%
2021/09/06	0.1	141.27	2.2	139.85	139.50	-2	2,428	-0.08%
2021/09/03	1	145.50	1	146.50	146.50	0	2,428	0.00%
2021/09/02	1	146.98	32	145.31	144.00	-31	2,441	-1.27%
2021/09/01	22	149.75	22	146.64	145.50	0	2,455	0.00%
2021/08/31	0	146.50	1.1	146.91	145.50	-1.1	2,491	-0.04%
2021/08/30	0	0.00	0.2	147.50	147.00	-0.2	2,547	-0.01%
2021/08/27	0	0.00	0	144.50	144.50	0	2,673	0.00%
2021/08/26	0.1	145.00	48	145.07	144.50	-47.9	2,692	-1.78%
2021/08/25	3.2	141.19	71	142.40	145.50	-67.9	2,714	-2.50%
2021/08/24	1	143.03	1	144.90	142.50	0	2,746	0.00%
2021/08/23	1.1	130.06	5	129.10	133.50	-3.9	2,780	-0.14%
2021/08/20	1.3	132.85	1	133.00	130.50	0.3	2,807	0.01%
2021/08/19	2.1	135.27	45	134.16	132.50	-42.9	2,805	-1.53%
2021/08/18	1	134.99	3	133.17	139.00	-2	2,818	-0.07%
2021/08/17	0.1	136.51	83	135.98	134.50	-82.9	2,825	-2.93%
2021/08/16	2.1	139.22	20.1	138.62	137.00	-18	2,824	-0.64%
2021/08/13	0.7	147.97	7	146.14	145.00	-6.3	2,808	-0.22%
2021/08/12	0	150.00	16.1	149.32	149.00	-16.1	2,815	-0.57%
2021/08/11	2	152.24	0	0.00	152.50	2	2,854	0.07%
2021/08/10	0	150.00	2	149.00	149.50	-2	2,907	-0.07%
2021/08/09	2.1	150.01	0	0.00	149.00	2.1	2,966	0.07%
2021/08/06	1.8	147.29	10	146.95	147.50	-8.2	2,976	-0.28%
2021/08/05	1	149.05	13	151.31	151.00	-12	3,032	-0.40%
2021/08/04	8.2	154.36	8	155.44	154.00	0.2	3,051	0.01%
2021/08/03	2	158.26	50	158.33	158.00	-48	3,070	-1.56%
2021/08/02	5	162.10	3	158.00	162.00	2	3,066	0.07%
2021/07/30	5	161.50	0.1	161.00	159.00	5	3,107	0.16%
2021/07/29	2	158.51	1	159.00	160.00	1	3,099	0.03%
2021/07/28	2	161.19	15	156.07	159.50	-13	3,098	-0.42%
2021/07/27	2	162.26	13	164.81	162.00	-11	3,094	-0.36%
2021/07/26	0	169.12	27	168.78	168.50	-27	3,079	-0.88%
2021/07/23	48.2	174.25	60.2	171.86	172.00	-12	3,061	-0.39%
2021/07/22	20.1	169.60	1	169.02	167.50	19	2,967	0.64%
2021/07/21	1.1	165.10	17.1	164.95	165.50	-16	2,942	-0.54%
2021/07/20	1	172.93	5.3	171.04	172.00	-4.3	2,923	-0.15%
2021/07/19	0.2	173.88	9	173.72	174.50	-8.8	2,909	-0.30%
2021/07/16	16.1	171.18	9.1	168.98	171.50	7	2,876	0.24%
2021/07/15	14	166.54	6.1	164.27	167.00	7.9	2,841	0.28%
2021/07/14	11.1	159.75	1	157.50	158.50	10.1	2,825	0.36%
2021/07/13	1.1	158.93	3	157.17	157.00	-1.9	2,809	-0.07%
2021/07/12	4.7	159.81	26.3	159.60	157.00	-21.6	2,790	-0.77%
2021/07/09	7.7	172.91	34.1	169.15	167.50	-26.3	2,731	-0.96%
2021/07/08	50.6	175.99	15	171.77	173.00	35.6	2,713	1.31%
2021/07/07	151.4	176.01	136	175.92	173.00	15.4	2,563	0.60%	大買/大賣/
2021/07/06	1.2	162.37	5	161.20	161.00	-3.9	2,402	-0.16%
2021/07/05	49.1	159.62	2.1	157.40	159.00	47	2,388	1.97%
2021/07/02	18.2	155.60	19.5	159.35	154.00	-1.3	2,354	-0.05%
2021/07/01	23	156.74	12.3	156.31	161.00	10.7	2,234	0.48%
2021/06/30	1.1	146.91	5	146.60	146.50	-3.9	2,133	-0.18%
2021/06/29	3.6	143.35	62	143.02	142.00	-58.4	2,133	-2.74%
2021/06/28	7.1	144.70	84.1	142.94	144.00	-76.9	2,137	-3.60%
2021/06/25	0.1	150.50	3	150.34	149.00	-3	2,112	-0.14%
2021/06/24	9.5	151.61	2	149.00	151.50	7.5	2,107	0.36%
2021/06/23	4.1	149.87	82	148.76	149.00	-78	2,097	-3.72%
2021/06/22	4.1	156.45	8	156.44	153.00	-3.9	2,074	-0.19%
2021/06/21	7	153.65	41.1	154.42	155.50	-34.1	2,029	-1.68%
2021/06/18	3	146.51	1	146.50	148.00	2	1,959	0.10%
2021/06/17	1	147.02	4	148.13	147.00	-3	1,966	-0.15%
2021/06/16	0.1	148.35	24	148.06	147.50	-23.9	1,973	-1.21%
2021/06/15	24	146.98	52	144.91	149.50	-28	1,952	-1.43%
2021/06/11	2	142.25	19	141.66	141.50	-17	1,939	-0.88%
2021/06/10	12	142.13	1	141.00	142.50	11	1,975	0.56%
2021/06/09	11	143.18	2	145.00	142.50	9	2,015	0.45%
2021/06/08	3	144.67	6	147.00	143.50	-3	2,087	-0.14%
2021/06/07	64	142.77	17	145.73	142.00	47	2,122	2.21%
2021/06/04	37	145.95	10.1	148.84	146.00	26.9	2,092	1.29%
2021/06/03	2.3	143.13	12	141.54	139.50	-9.7	2,013	-0.48%
2021/06/02	19	139.82	2	141.50	140.50	17	2,060	0.83%
2021/06/01	31	139.34	16	143.19	141.50	15	2,062	0.73%
2021/05/31	68.1	140.25	32	138.23	142.50	36.1	2,056	1.76%
2021/05/28	61.1	133.07	1	135.51	132.50	60.1	2,043	2.94%
2021/05/27	11	131.86	21	132.05	132.50	-10	2,055	-0.49%
2021/05/26	19	126.84	4	125.25	127.50	15	2,106	0.71%
2021/05/25	0	125.59	0	0.00	124.00	0	2,164	0.00%
2021/05/24	107	128.93	4	126.75	129.50	103	2,166	4.76%	大買/鉅額交易
2021/05/21	2	126.02	1	127.50	127.50	1	2,256	0.04%
2021/05/20	2	124.50	0	0.00	123.50	2	2,328	0.09%
2021/05/19	15	127.37	14	124.86	127.00	1	2,346	0.04%
2021/05/18	7.1	117.66	6	114.51	123.00	1	2,331	0.04%
2021/05/17	9	114.72	34.3	112.89	112.00	-25.3	2,301	-1.10%
2021/05/14	0.2	124.31	3	123.83	124.00	-2.8	2,246	-0.12%
2021/05/13	9	119.06	34	117.46	128.00	-25	2,225	-1.12%
2021/05/12	51.3	126.50	9	127.83	126.00	42.3	2,162	1.95%
2021/05/11	6.2	149.83	62	141.43	140.00	-55.8	2,123	-2.63%
2021/05/10	3.2	154.23	1	155.50	155.50	2.2	2,102	0.11%
2021/05/07	10.3	152.77	73.1	152.06	152.50	-62.8	2,161	-2.90%
2021/05/06	10	171.00	0	0.00	167.00	10	2,148	0.47%
2021/05/05	2	172.00	5.1	168.40	170.50	-3.1	2,150	-0.14%
2021/05/04	98.1	173.63	27	169.06	169.50	71.1	2,152	3.30%
2021/05/03	1.1	174.53	110	176.59	174.00	-108.9	2,147	-5.07%	大賣/鉅額交易
2021/04/29	1.1	187.55	3.1	187.70	187.00	-2	2,135	-0.09%
2021/04/28	101	191.73	0	0.00	190.00	101	2,148	4.70%	大買/鉅額交易
2021/04/27	1	191.99	1	190.05	190.00	0	2,187	0.00%
2021/04/26	1	187.58	7	186.93	187.00	-6	2,192	-0.27%
2021/04/23	10.3	194.51	9	193.86	191.00	1.3	2,190	0.06%
2021/04/22	0	203.59	21	203.17	195.00	-21	2,186	-0.96%
2021/04/21	33	202.17	6.2	202.20	204.00	26.8	2,168	1.24%
2021/04/20	37.1	198.69	18.7	198.27	198.50	18.4	2,165	0.85%
2021/04/19	19.1	196.74	8.2	197.40	198.00	10.9	2,182	0.50%
2021/04/16	2.1	193.57	20	194.45	192.00	-17.9	2,188	-0.82%
2021/04/15	19.1	194.52	4.1	191.71	193.50	15	2,227	0.67%
2021/04/14	11.1	193.17	4	193.06	189.00	7.1	2,229	0.32%
2021/04/13	8	188.56	1	187.00	185.00	7	2,169	0.32%
2021/04/12	1	183.01	1	191.50	183.00	0	2,169	0.00%
2021/04/09	2	190.25	26	189.98	190.00	-24	2,161	-1.11%
2021/04/08	21	188.93	1	190.00	191.50	20	2,151	0.93%
2021/04/07	0	0.00	6	183.00	183.50	-6	2,129	-0.28%
2021/04/06	0	0.00	7	183.36	184.50	-7	2,136	-0.33%
2021/04/01	102	184.14	7.1	184.92	181.50	95	2,140	4.44%	大買/
2021/03/31	17	183.56	53	181.82	183.50	-36	2,139	-1.68%
2021/03/30	16	181.13	3	180.50	179.50	13	2,139	0.61%
2021/03/29	2	176.25	11	176.36	176.50	-9	2,183	-0.41%
2021/03/26	8	180.56	1	177.00	179.50	7	2,205	0.32%
2021/03/25	1	177.50	200	177.14	175.50	-199	2,206	-9.02%	大賣/鉅額交易
2021/03/23	4	180.24	11	176.36	176.00	-7	2,279	-0.31%
2021/03/22	6	178.67	1	177.51	177.50	5	2,318	0.22%
2021/03/19	3	176.67	20	177.40	176.00	-17	2,337	-0.73%
2021/03/18	0	183.21	1	183.00	181.00	-1	2,324	-0.04%
2021/03/17	0	185.88	33	184.50	183.50	-33	2,339	-1.41%
2021/03/16	8.3	191.97	3	186.83	188.00	5.3	2,358	0.22%
2021/03/15	6	186.17	22	183.16	186.00	-16	2,349	-0.68%
2021/03/12	103	178.70	9	180.00	180.50	94	2,342	4.01%	大買/
2021/03/11	1	168.46	17	167.29	170.50	-16	2,341	-0.68%
2021/03/10	11.3	167.20	6	164.75	168.00	5.3	2,401	0.22%
2021/03/09	25	167.88	7	165.29	168.50	18	2,474	0.73%
2021/03/08	26	166.29	1	161.00	161.00	25	2,457	1.02%
2021/03/05	152	165.75	22	164.11	167.00	130	2,425	5.36%	大買/鉅額交易
2021/03/04	2	168.50	19	166.50	165.50	-17	2,511	-0.68%
2021/03/03	32	164.61	8	161.88	164.00	24	2,577	0.93%
2021/03/02	15	160.30	28	162.41	159.00	-13	2,553	-0.51%
2021/02/26	133	160.39	27	156.06	159.50	106	2,542	4.17%	大買/鉅額交易
2021/02/25	39	155.35	28	150.48	157.50	11	2,526	0.43%
2021/02/24	3	146.84	0	0.00	146.00	3	2,487	0.12%
2021/02/23	12.1	151.43	32	152.88	147.50	-19.9	2,537	-0.78%
2021/02/22	38	147.04	25.3	145.04	148.00	12.7	2,561	0.50%
2021/02/19	44	136.32	1	136.50	138.00	43	2,597	1.66%
2021/02/18	0	0.00	2	128.75	132.50	-2	2,597	-0.08%
2021/02/17	4.3	124.53	5	123.50	130.00	-0.7	2,620	-0.03%
2021/02/05	11	120.36	2	119.50	118.50	9	2,631	0.34%
2021/02/03	9	117.00	1	119.00	116.50	8	2,715	0.29%
2021/02/02	9	115.50	2	115.50	115.00	7	2,783	0.25%
2021/02/01	18	114.47	2	114.50	117.00	16	2,802	0.57%
2021/01/29	3	124.17	1	117.00	114.00	2	2,785	0.07%
2021/01/28	3	119.50	10	122.95	124.00	-7	2,710	-0.26%
2021/01/27	0	115.00	0	0.00	113.00	0	2,665	0.00%
2021/01/26	0	115.00	0	0.00	111.00	0	2,659	0.00%
2021/01/25	2	114.25	1	115.50	115.00	1	2,644	0.04%
2021/01/22	0	0.00	3	119.50	119.50	-3	2,620	-0.11%
2021/01/21	1	119.50	1	121.02	120.50	0	2,610	0.00%
2021/01/20	0	0.00	4	123.38	119.50	-4	2,588	-0.15%
2021/01/19	2	130.75	1	130.50	128.00	1	2,541	0.04%
2021/01/18	1	124.00	1	128.00	128.00	0	2,527	0.00%
2021/01/15	3	132.00	44	131.82	129.50	-41	2,510	-1.63%
2021/01/14	1	134.50	9	134.06	134.00	-8	2,493	-0.32%
2021/01/13	12	138.67	2	137.00	136.50	10	2,484	0.40%
2021/01/12	5	137.80	23	137.89	133.50	-18	2,466	-0.73%
2021/01/11	2	140.75	9	139.44	140.50	-7	2,424	-0.29%
2021/01/08	29	140.05	2.1	141.05	140.50	26.9	2,398	1.12%
2021/01/07	9	133.17	7.4	131.81	133.00	1.6	2,343	0.07%
2021/01/06	2	129.00	0	0.00	130.50	2	2,315	0.09%
2021/01/04	16	125.69	0	0.00	124.00	16	2,281	0.70%
2020/12/30	40	129.25	0	0.00	129.50	40	2,255	1.77%
2020/12/29	0	0.00	2	128.25	128.00	-2	2,254	-0.09%
2020/12/28	0	0.00	52	125.90	126.50	-52	2,241	-2.32%
2020/12/25	7	128.00	0	0.00	128.00	7	2,229	0.31%
2020/12/24	27	130.69	10	130.50	130.00	17	2,211	0.77%
2020/12/23	0.1	127.17	0	0.00	130.00	0.1	2,192	0.00%
2020/12/22	13	135.42	2	134.50	131.00	11	2,134	0.52%
2020/12/21	6	137.33	0	0.00	136.00	6	2,103	0.29%
2020/12/18	4	138.25	0	0.00	138.00	4	2,091	0.19%
2020/12/17	1	139.50	1	139.00	139.00	0	2,067	0.00%
2020/12/16	2	144.00	5	141.70	144.50	-3	2,001	-0.15%
2020/12/15	22	138.68	2	140.25	137.00	20	1,951	1.03%
2020/12/14	10	136.85	0	0.00	138.00	10	1,918	0.52%
2020/12/11	6	135.33	2	139.74	137.00	4	1,910	0.21%
2020/12/10	6	138.67	21	138.17	138.00	-15	1,874	-0.80%
2020/12/09	33	136.56	3	136.50	137.50	30	1,817	1.65%
2020/12/08	4	133.13	1	135.00	132.50	3	1,777	0.17%
2020/12/07	6	134.42	62	132.52	134.50	-56	1,726	-3.24%
2020/12/04	14	148.29	51	143.23	139.50	-37	1,635	-2.26%
2020/12/03	2	138.01	9	134.39	141.00	-7	1,493	-0.47%
2020/12/02	6	132.42	3	132.33	132.00	3	1,391	0.22%
2020/12/01	8	127.81	3	128.17	129.50	5	1,356	0.37%
2020/11/30	6.1	132.92	3.1	132.47	131.50	3	1,315	0.23%
2020/11/27	5	126.90	5	127.50	129.00	0	1,192	0.00%
2020/11/26	1	119.50	2	118.75	117.50	-1	1,078	-0.09%
2020/11/25	15	118.07	1	116.00	117.00	14	1,051	1.33%
2020/11/24	17.1	115.47	1	116.00	115.50	16.1	1,007	1.59%
2020/11/23	1	119.90	14	118.75	120.00	-13	945	-1.37%
2020/11/20	5	119.20	54	118.51	118.00	-49	900	-5.44%
2020/11/19	4	117.75	10	117.75	122.00	-6	826	-0.72%
2020/11/18	6	112.00	5	111.90	115.50	1	691	0.14%
2020/11/17	7	103.79	4	104.50	105.00	3	568	0.53%
2020/11/16	6	103.83	2.2	103.86	106.00	3.8	535	0.71%
2020/11/13	2	99.25	6	98.40	99.80	-4	481	-0.83%
2020/11/12	2	95.90	0	95.50	95.40	2	430	0.46%
2020/11/11	4	94.65	4	94.73	95.50	0	397	0.01%
2020/11/10	9	90.56	2	90.45	89.40	7	331	2.11%
2020/11/09	3	85.40	3	85.40	85.40	0	253	0.00%
2020/11/05	0	77.00	1	76.00	76.40	-1	234	-0.42%
2020/11/04	3	76.73	0	0.00	76.20	3	238	1.26%
2020/11/03	0	76.00	2	76.60	76.30	-2	241	-0.83%
2020/10/30	2	75.20	0	0.00	74.70	2	237	0.84%
2020/10/29	0	77.15	0	0.00	74.90	0	239	0.00%
2020/10/27	1	76.00	0	0.00	76.00	1	242	0.41%
2020/10/26	0.2	75.80	0	0.00	76.10	0.2	244	0.08%
2020/10/22	1	76.00	0	0.00	76.00	1	261	0.38%
2020/10/19	1	75.10	0	0.00	75.10	1	286	0.35%
2020/10/16	1	74.80	0	0.00	74.80	1	295	0.34%
2020/10/15	5	76.10	0	0.00	75.50	5	298	1.68%
2020/10/12	1	76.50	0	0.00	77.00	1	310	0.32%
2020/10/08	1	77.10	0	0.00	77.10	1	313	0.32%
2020/10/07	1	77.00	0	0.00	76.90	1	320	0.31%
2020/10/06	1	77.80	5	77.40	77.00	-4	324	-1.23%
2020/10/05	63	75.37	0	0.00	75.50	63	326	19.30%
2020/09/29	1	74.40	0	0.00	74.40	1	331	0.30%
2020/09/24	0	0.00	3	74.30	74.00	-3	355	-0.84%
2020/09/22	1	76.20	2	75.80	75.80	-1	360	-0.28%
2020/09/21	1	76.70	0	0.00	76.70	1	365	0.27%
2020/09/18	0	0.00	1	77.20	77.30	-1	374	-0.27%
2020/09/10	1	73.60	5	73.80	73.70	-4	398	-1.00%
2020/09/09	11	73.64	0	0.00	74.20	11	406	2.71%
2020/09/08	0	73.60	0	0.00	73.60	0	415	0.00%
2020/09/07	1	73.20	0	0.00	73.80	1	435	0.23%
2020/09/04	29	72.74	0	0.00	72.80	29	458	6.33%
2020/09/02	0	0.00	2	72.70	72.70	-2	500	-0.40%
2020/08/26	0	0.00	1	73.10	73.00	-1	624	-0.16%
2020/08/25	2	72.80	1	73.60	72.60	1	636	0.16%
2020/08/13	0	0.00	1	76.10	75.60	-1	720	-0.14%
2020/08/05	3	71.40	0	0.00	71.00	3	720	0.42%
2020/07/28	0	0.00	1	70.00	69.40	-1	743	-0.13%
2020/07/27	2	73.05	0	0.00	71.80	2	744	0.27%
2020/07/24	1	75.00	0	0.00	74.60	1	740	0.14%
2020/07/23	1	76.30	40	75.91	75.90	-39	742	-5.26%
2020/07/21	1	79.90	0	0.00	79.40	1	730	0.14%
2020/07/17	2	79.60	0	0.00	79.80	2	722	0.28%
2020/07/14	3	80.90	0	0.00	81.00	3	722	0.42%
2020/07/13	10	80.30	0	0.00	80.30	10	716	1.40%
2020/07/06	11	80.35	13	81.41	81.40	-2	704	-0.28%
2020/07/03	9	79.60	0	0.00	79.50	9	694	1.30%
2020/07/02	0	0.00	1	79.80	79.80	-1	695	-0.14%
2020/06/30	2	80.40	2	80.50	80.60	0	703	0.00%
2020/06/24	1	80.20	16	80.89	81.20	-15	713	-2.10%
2020/06/23	5	79.00	0	0.00	79.20	5	704	0.71%
2020/06/22	10	79.00	0	0.00	78.70	10	703	1.42%
2020/06/19	3	80.00	1	80.40	79.30	2	703	0.28%
2020/06/17	0	0.00	1	79.10	79.20	-1	692	-0.14%
2020/06/16	0	0.00	9	80.20	79.70	-9	693	-1.30%
2020/06/10	0	0.00	30	84.50	84.40	-30	670	-4.47%
2020/06/09	4	84.90	4	85.68	85.40	0	669	0.00%
2020/06/08	1	84.90	15.7	83.88	85.90	-14.7	644	-2.28%
2020/06/05	2	81.00	6	81.18	81.70	-4	608	-0.66%
2020/06/04	0	0.00	1	79.50	78.90	-1	578	-0.17%
2020/06/03	1	77.20	3	77.20	77.50	-2	568	-0.35%
2020/06/02	0	0.00	3	75.97	75.30	-3	553	-0.54%
2020/06/01	2	74.30	0	0.00	74.50	2	543	0.37%
2020/05/29	2	73.65	3	73.27	73.50	-1	533	-0.19%
2020/05/28	9	73.30	10	73.73	73.10	-1	530	-0.19%
2020/05/27	3	73.07	6	73.55	72.90	-3	518	-0.58%
2020/05/26	2	74.00	17	73.82	72.60	-15	508	-2.95%
2020/05/25	37	72.08	25	72.01	73.10	12	485	2.47%
2020/05/22	1	68.20	0	0.00	68.00	1	446	0.22%
2020/05/21	0	0.00	2	68.00	68.30	-2	445	-0.45%
2020/05/20	1	68.10	2	67.85	67.70	-1	445	-0.22%
2020/05/19	3	69.27	1	68.60	68.20	2	446	0.45%
2020/05/15	0	0.00	1	65.90	65.60	-1	433	-0.23%
2020/05/11	0	0.00	1	68.00	67.80	-1	443	-0.23%
2020/05/07	0	0.00	1	67.80	67.60	-1	433	-0.23%
2020/05/05	10	66.80	0	0.00	66.60	10	436	2.29%
2020/05/04	2	66.00	0	0.00	66.60	2	442	0.45%
2020/04/30	0	0.00	2	66.55	67.20	-2	440	-0.45%
2020/04/29	1	65.00	1	65.10	65.20	0	440	0.00%
2020/04/14	0	0.00	4	61.50	62.40	-4	423	-0.94%
2020/04/13	2	61.00	0	0.00	61.00	2	423	0.47%
2020/04/09	0	0.00	1	61.50	61.70	-1	425	-0.23%
2020/04/06	1	59.60	2	60.40	60.00	-1	414	-0.24%
2020/04/01	2	61.20	0	0.00	61.00	2	411	0.49%
2020/03/31	1	63.90	2	63.90	63.90	-1	397	-0.25%
2020/03/30	0	62.50	0	0.00	58.10	0	370	0.00%
2020/03/23	2	51.10	3	50.70	51.00	-1	346	-0.29%
2020/03/19	3	49.59	0	0.00	49.70	3	338	0.89%
2020/03/18	0	56.00	0	0.00	54.60	0	325	0.00%
2020/03/17	1	57.50	0	0.00	57.30	1	321	0.31%
2020/03/16	0	0.00	14	61.29	60.70	-14	319	-4.38%
2020/03/13	5	61.78	5	62.00	63.50	0	311	0.00%
2020/03/11	1	68.40	0	0.00	67.40	1	296	0.34%
2020/03/09	4	66.50	0	66.00	65.70	4	282	1.41%
2020/02/14	0	0.00	24	68.60	68.40	-24	304	-7.89%
2020/02/12	1	69.00	0	0.00	69.50	1	317	0.31%
2020/02/11	0	0.00	2	67.00	67.10	-2	337	-0.59%
2020/02/10	1	65.50	0	0.00	65.90	1	337	0.30%
2020/02/03	2	65.40	0	69.60	66.80	2	315	0.62%
2020/01/31	3	70.10	0	0.00	70.40	3	302	0.99%
2020/01/20	0	0.00	11	78.30	78.40	-11	276	-3.98%
2019/12/26	0	0.00	9	79.72	79.60	-9	278	-3.23%
2019/12/19	27	80.14	0	0.00	80.30	27	279	9.68%
2019/12/17	27	79.80	0	0.00	79.90	27	281	9.58%
2019/12/13	5	79.00	0	0.00	79.00	5	282	1.77%
2019/12/11	10	80.60	0	0.00	80.60	10	272	3.67%
2019/12/04	22	81.05	0	0.00	81.10	22	265	8.29%
2019/12/03	17	81.01	0	0.00	81.20	17	265	6.42%
2019/11/29	61	82.45	0	0.00	81.80	61	266	22.91%
2019/11/26	1	80.80	0	0.00	81.60	1	251	0.40%
2019/11/11	0	0.00	2	79.40	80.00	-2	197	-1.01%
2019/11/08	1	80.70	100	79.68	79.80	-99	184	-53.79%
2019/10/18	2	75.35	0	0.00	75.80	2	167	1.20%
2019/10/01	0	0.00	14	77.22	77.30	-14	187	-7.48%
2019/09/27	0	0.00	9	77.31	77.30	-9	187	-4.80%
2019/09/26	0	0.00	10	77.74	77.60	-10	190	-5.26%
2019/09/25	0	0.00	3	78.00	78.30	-3	192	-1.56%
2019/09/20	4	78.38	0	0.00	78.50	4	200	1.99%
2019/09/11	4	77.60	0	0.00	77.00	4	240	1.66%
2019/09/10	1	77.00	0	0.00	76.70	1	242	0.41%
2019/09/03	0	0.00	5	78.10	77.90	-5	251	-1.99%
2019/08/26	0	0.00	5	75.08	75.10	-5	254	-1.97%
2019/08/14	5	77.16	1	76.90	76.60	4	255	1.57%
2019/08/06	1	75.70	0	0.00	76.30	1	267	0.37%
2019/07/22	1	79.90	0	0.00	79.90	1	265	0.38%
2019/07/17	0	0.00	4	80.65	80.40	-4	264	-1.52%
2019/07/15	3	81.90	8	80.51	81.90	-5	255	-1.96%
2019/07/12	1	79.80	0	0.00	79.70	1	252	0.40%
2019/07/11	4	80.05	10	81.20	79.90	-6	258	-2.32%
2019/07/10	4	80.10	1	80.30	80.30	3	259	1.16%
2019/07/09	4	79.50	0	0.00	79.40	4	271	1.47%
2019/07/05	13	79.75	0	0.00	79.80	13	276	4.71%
2019/07/04	4	79.70	0	0.00	79.80	4	277	1.44%
2019/07/02	0	0.00	14	80.06	80.10	-14	279	-5.01%
2019/07/01	0	0.00	22	79.35	79.30	-22	280	-7.84%
2019/06/28	6	78.70	0	0.00	78.60	6	289	2.07%
2019/06/26	49	78.84	0	0.00	78.70	49	313	15.63%
2019/06/25	4	80.25	56	80.32	80.10	-52	317	-16.37%
2019/06/24	0	0.00	56	80.59	80.70	-56	317	-17.62%
2019/06/21	13	84.30	56	84.43	84.50	-43	317	-13.53%
2019/06/20	4	84.60	2	85.10	84.60	2	309	0.65%
2019/06/19	2	84.60	0	0.00	85.10	2	307	0.65%
2019/06/11	5	86.80	0	0.00	86.20	5	304	1.64%
2019/06/10	3	86.90	0	0.00	87.10	3	306	0.98%
2019/05/31	2	85.55	0	0.00	85.30	2	321	0.62%
2019/05/06	0.1	90.10	0	0.00	89.80	0.1	301	0.03%
2019/05/02	36	93.54	0	0.00	93.80	36	293	12.28%
2019/04/16	0	94.50	0	0.00	94.60	0	266	0.01%
2019/04/11	0	91.00	0	0.00	90.50	0	244	0.00%
2019/04/10	0	91.00	1	91.80	90.40	-1	243	-0.41%
2019/04/01	2	90.40	108	90.99	90.10	-106	229	-46.23%	大賣/鉅額交易
2019/03/29	0	0.00	51	92.29	93.00	-51	218	-23.34%
2019/03/28	2	87.95	0	0.00	91.00	2	223	0.89%
2019/03/27	0	0.00	17	88.18	88.20	-17	211	-8.04%
2019/03/22	1	86.80	0	0.00	86.60	1	202	0.49%
2019/03/14	0	0.00	4	84.35	84.30	-4	221	-1.81%
2019/03/13	3	84.87	1	85.00	85.00	2	222	0.90%
2019/03/12	1	85.40	0	0.00	85.30	1	222	0.45%
2019/03/11	1	83.40	0	0.00	84.90	1	218	0.46%
2019/03/08	0	0.00	1	83.40	83.10	-1	219	-0.45%
2019/02/27	0	0.00	1	82.50	82.60	-1	261	-0.38%
2019/02/20	0	0.00	6	82.88	82.50	-6	270	-2.22%
2019/02/15	1	82.60	10	82.27	81.60	-9	285	-3.16%
2019/02/14	0	0.00	14	81.65	82.10	-14	287	-4.87%
2019/02/13	0	0.00	3	80.73	80.60	-3	289	-1.04%
2019/02/11	3	80.23	0	0.00	80.20	3	309	0.97%
2019/01/30	0	0.00	9	80.90	80.90	-9	309	-2.91%
2019/01/29	31	80.64	0	0.00	80.50	31	313	9.90%
2019/01/28	0	0.00	1	80.20	80.10	-1	314	-0.32%
2019/01/25	1	80.70	0	0.00	80.10	1	317	0.31%
2019/01/21	0	0.00	1	80.50	80.60	-1	340	-0.29%
2019/01/17	2	79.60	7	80.07	79.90	-5	345	-1.45%
2019/01/15	5	79.60	0	0.00	79.80	5	348	1.44%
2019/01/08	1	78.60	0	0.00	78.50	1	358	0.28%
2019/01/04	30	76.86	0	0.00	76.60	30	366	8.19%
2019/01/03	0	0.00	1	77.30	77.60	-1	376	-0.27%
2019/01/02	0	0.00	18	78.71	78.30	-18	376	-4.78%
2018/12/28	18	78.37	0	0.00	78.70	18	378	4.75%
2018/12/27	0	0.00	7	78.40	78.30	-7	382	-1.83%
2018/12/26	3	77.83	11	78.71	77.50	-8	383	-2.08%
2018/12/25	9	78.27	0	0.00	78.80	9	384	2.34%
2018/12/24	9	78.69	2	79.45	79.50	7	383	1.83%
2018/12/22	1	79.10	8	79.05	79.10	-7	381	-1.84%
2018/12/21	8	79.20	1	79.30	79.10	7	381	1.83%
2018/12/20	2	85.40	4	85.78	84.70	-2	357	-0.56%
2018/12/19	2	86.10	0	0.00	86.10	2	355	0.56%
2018/12/17	0	0.00	1	87.10	87.00	-1	367	-0.27%
2018/12/14	45	89.22	0	0.00	88.80	45	374	12.00%
2018/12/11	29	84.65	0	0.00	84.70	29	396	7.31%
2018/12/10	25	83.38	1	83.10	83.50	24	400	6.00%
2018/12/07	26	83.49	0	0.00	83.50	26	402	6.46%
2018/12/06	32	82.64	1	83.50	81.50	31	413	7.50%
2018/12/05	1	84.50	0	0.00	85.00	1	410	0.24%
2018/11/30	132	84.49	4	85.33	82.10	128	413	30.98%	大買/鉅額交易
2018/11/29	46	83.21	0	0.00	82.90	46	395	11.63%
2018/11/27	41	82.29	0	0.00	82.00	41	400	10.23%
2018/11/26	51	82.03	0	0.00	82.40	51	402	12.66%
2018/11/23	1	79.00	0	0.00	79.20	1	401	0.25%
2018/11/22	1	79.10	0	0.00	78.10	1	408	0.24%
2018/11/19	32	81.11	0	0.00	81.00	32	410	7.79%
2018/11/15	31	83.37	2	83.40	81.90	29	419	6.92%
2018/11/14	51	83.99	1	84.10	83.90	50	415	12.05%
2018/11/13	38	83.09	0	0.00	83.20	38	409	9.28%
2018/11/09	1	82.80	0	0.00	82.90	1	411	0.24%
2018/10/31	0	0.00	1	80.70	81.70	-1	417	-0.24%
2018/10/16	0	0.00	1	78.20	78.10	-1	422	-0.24%
2018/10/12	1	73.60	0	0.00	76.00	1	420	0.24%
2018/10/03	1	83.30	0	0.00	83.20	1	407	0.25%
2018/10/01	0	0.00	1	82.80	83.00	-1	408	-0.24%
2018/09/27	0	0.00	1	82.00	82.00	-1	417	-0.24%
2018/09/21	2	81.30	171	81.60	81.50	-169	421	-40.07%	大賣/鉅額交易
2018/09/20	0	0.00	1	83.10	82.80	-1	415	-0.24%
2018/09/19	1	82.70	1	83.40	83.00	0	407	0.00%
2018/09/18	13	83.69	0	0.00	83.00	13	402	3.23%
2018/09/17	0	0.00	1	79.00	79.00	-1	390	-0.26%
2018/09/07	1	76.30	0	0.00	76.20	1	415	0.24%
2018/09/05	1	77.30	0	0.00	77.00	1	431	0.23%
2018/08/15	1	82.10	0	0.00	82.00	1	439	0.23%
2018/08/14	1	85.00	0	0.00	84.70	1	438	0.23%
2018/08/13	0	0.00	5	85.46	85.20	-5	441	-1.13%
2018/08/10	4	88.98	3	88.53	87.90	1	440	0.23%
2018/08/09	4	87.70	1	86.90	86.70	3	441	0.68%
2018/08/08	0	0.00	1	87.60	87.50	-1	444	-0.22%
2018/08/07	27	87.49	1	87.40	87.40	26	449	5.78%
2018/08/06	1	84.20	0	0.00	85.50	1	465	0.21%
2018/07/27	1	84.90	0	0.00	85.20	1	456	0.22%
2018/07/24	0	0.00	80	86.76	86.60	-80	445	-17.97%
2018/07/23	19	88.04	1	87.90	87.20	18	442	4.06%
2018/07/19	8	89.26	18	89.13	88.90	-10	446	-2.24%
2018/07/18	8	88.88	0	0.00	88.20	8	446	1.79%
2018/07/17	12	88.58	1	88.50	88.10	11	443	2.48%
2018/07/13	1	87.40	30	87.85	88.60	-29	440	-6.59%
2018/07/12	0	0.00	2	87.40	87.30	-2	437	-0.46%
2018/07/11	30	88.75	32	88.10	87.80	-2	434	-0.46%
2018/07/10	0	0.00	1	86.50	86.40	-1	429	-0.23%
2018/07/09	2	85.75	0	0.00	86.70	2	428	0.47%
2018/07/06	2	84.85	0	0.00	84.60	2	427	0.47%
2018/07/03	0	0.00	25	88.32	87.50	-25	416	-6.00%
2018/07/02	3	89.33	0	0.00	89.40	3	411	0.73%
2018/06/26	1	88.50	2	88.70	88.70	-1	396	-0.25%
2018/06/25	10	92.00	0	0.00	91.40	10	378	2.64%
2018/06/21	1	98.00	2	98.50	97.70	-1	354	-0.28%
2018/06/20	0	0.00	1	99.00	99.00	-1	354	-0.28%
2018/06/19	0	0.00	2	101.75	100.00	-2	350	-0.57%
2018/06/15	2	99.90	15	99.94	99.70	-13	332	-3.91%
2018/06/14	2	100.50	0	0.00	100.50	2	328	0.61%
2018/06/13	3	106.33	12	106.67	107.00	-9	321	-2.80%
2018/06/12	1	107.00	0	0.00	107.50	1	311	0.32%
2018/06/11	23	107.50	0	0.00	107.50	23	304	7.56%
2018/06/08	0	0.00	4	105.50	106.00	-4	305	-1.31%
2018/06/06	0	0.00	21	104.00	104.00	-21	307	-6.83%
2018/06/05	0	0.00	1	103.50	102.50	-1	302	-0.33%
2018/06/04	0	0.00	1	104.50	104.00	-1	298	-0.33%
2018/06/01	4	103.50	0	0.00	103.50	4	295	1.35%
2018/05/31	0	0.00	26	105.29	104.50	-26	288	-9.00%
2018/05/29	1	102.50	0	0.00	100.00	1	270	0.37%
2018/05/22	0	0.00	11	102.91	103.50	-11	258	-4.25%
2018/05/18	1	103.50	0	0.00	103.00	1	256	0.39%
2018/05/17	2	106.00	144	106.32	104.50	-142	256	-55.37%	大賣/鉅額交易
2018/05/16	0	0.00	23	109.33	109.00	-23	247	-9.30%
2018/05/14	1	111.00	0	0.00	110.50	1	253	0.39%
2018/05/11	0	0.00	3	121.50	121.50	-3	233	-1.28%
2018/04/27	1	120.00	7	119.93	120.00	-6	247	-2.42%
2018/04/26	1	122.00	0	0.00	119.50	1	250	0.40%
2018/04/25	0	0.00	2	125.50	122.50	-2	248	-0.80%
2018/04/20	0	0.00	2	127.50	127.00	-2	264	-0.76%
2018/04/19	0	0.00	5	127.50	127.00	-5	265	-1.88%
2018/04/16	0	0.00	1	127.00	127.00	-1	271	-0.37%
2018/04/13	1	128.00	0	0.00	127.00	1	275	0.36%
2018/04/12	1	127.00	0	0.00	127.00	1	287	0.35%
2018/04/11	0	130.00	0	0.00	128.00	0	285	0.00%
2018/04/09	0	0.00	2	130.00	130.00	-2	286	-0.70%
2018/03/29	1	128.00	0	0.00	128.50	1	289	0.34%
2018/03/26	1	129.50	0	0.00	128.00	1	292	0.34%
2018/03/21	10	128.70	28	128.29	128.50	-18	286	-6.27%
2018/03/19	3	128.67	25	128.94	127.50	-22	284	-7.74%
2018/03/16	0	0.00	7	133.07	131.00	-7	276	-2.53%
2018/03/15	0	0.00	4	133.75	133.00	-4	275	-1.45%
2018/03/14	3	136.17	0	0.00	135.00	3	273	1.10%
2018/03/13	4	134.13	2	133.75	133.50	2	264	0.76%
2018/03/12	2	134.25	1	133.00	134.50	1	261	0.38%
2018/03/09	0	0.00	1	130.50	130.50	-1	255	-0.39%
2018/03/08	0	0.00	2	129.50	129.00	-2	256	-0.78%
2018/03/07	1	129.00	1	128.50	129.00	0	259	0.00%
2018/03/06	3	130.50	0	0.00	128.00	3	262	1.14%
2018/03/05	0	0.00	12	128.08	128.00	-12	266	-4.51%
2018/03/02	1	128.00	3	128.00	129.00	-2	266	-0.75%
2018/03/01	6	129.83	1	131.50	130.00	5	268	1.86%
2018/02/26	0	0.00	2	128.00	127.50	-2	265	-0.75%
2018/02/23	4	128.75	0	0.00	129.00	4	265	1.50%
2018/02/22	4	128.50	2	127.50	128.00	2	263	0.76%
2018/02/21	16	127.25	5	123.00	127.50	11	263	4.17%
2018/02/12	7	122.50	0	0.00	121.50	7	258	2.71%
2018/02/08	1	127.00	0	0.00	126.00	1	263	0.38%
2018/02/07	0	0.00	12	129.21	127.00	-12	264	-4.54%
2018/02/06	5	129.40	1	128.50	127.00	4	266	1.50%
2018/02/05	0	0.00	2	136.50	136.50	-2	265	-0.75%
2018/02/02	50	139.50	1	139.00	139.00	49	267	18.30%
2018/01/31	1	135.00	0	0.00	135.50	1	255	0.39%
2018/01/30	1	136.00	0	0.00	135.50	1	256	0.39%
2018/01/29	2	136.50	0	0.00	137.00	2	255	0.78%
2018/01/25	10	139.50	0	0.00	138.50	10	252	3.95%
2018/01/22	0	0.00	1	139.50	140.00	-1	269	-0.37%
2018/01/19	1	140.50	0	0.00	140.50	1	270	0.37%
2018/01/18	9	141.50	0	0.00	141.00	9	271	3.31%
2018/01/17	2	140.50	2	140.50	142.00	0	266	0.00%
2018/01/10	10	139.00	0	0.00	139.50	10	261	3.82%
2018/01/08	21	139.81	3	138.17	139.00	18	260	6.90%