璟德 (3152)-永豐金券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
211.0
漲跌
▼2.5
漲幅
-1.17%
成交量
238張
產業
上櫃通信網路類股
308人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

璟德 (3152)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
2024/04/18	1	210.50	0	0.00	211.00	1	194	0.51%
2024/04/17	1.2	214.13	0	0.00	213.50	1.2	191	0.60%
2024/04/16	2	214.75	0	0.00	214.50	2	190	1.05%
2024/04/12	1	225.00	0	0.00	223.50	1	188	0.53%
2024/04/10	1	232.00	2	231.50	228.50	-1	187	-0.53%
2024/04/09	0	230.67	0	0.00	228.50	0	187	0.02%
2024/04/03	0	0.00	4	236.38	238.00	-4	188	-2.13%
2024/04/01	2	236.75	0	0.00	235.00	2	192	1.04%
2024/03/29	2.2	230.32	1	228.00	234.00	1.2	194	0.62%
2024/03/26	7.5	233.30	10	230.15	231.00	-2.5	204	-1.24%
2024/03/25	0	0.00	1	232.00	240.50	-1	204	-0.49%
2024/03/22	1	235.00	0	0.00	233.50	1	208	0.48%
2024/03/21	2.3	238.50	0	0.00	238.00	2.3	212	1.06%
2024/03/20	0	0.00	15	241.47	237.50	-15	222	-6.73%
2024/03/19	12	244.21	16	242.13	245.00	-4	231	-1.72%
2024/03/18	26	242.04	2	242.75	243.50	24	237	10.12%
2024/03/15	8	234.69	0	0.00	233.00	8	238	3.36%
2024/03/14	7	231.36	0	0.00	234.00	7	238	2.94%
2024/03/13	4	235.88	2	238.50	233.50	2	239	0.84%
2024/03/12	1	237.50	0.1	235.50	234.00	0.9	242	0.37%
2024/03/11	5	223.00	5	223.90	230.00	0	243	0.01%
2024/03/08	1.2	229.56	1	233.50	226.00	0.2	243	0.09%
2024/03/07	7.4	241.70	8	238.50	239.00	-0.6	239	-0.24%
2024/03/06	6	232.58	7	233.79	234.50	-1	227	-0.44%
2024/03/05	0	0.00	5	220.20	218.00	-5	218	-2.29%
2024/03/04	0	0.00	4	225.50	224.00	-4	234	-1.71%
2024/03/01	0	0.00	2	227.25	226.00	-2	254	-0.79%
2024/02/26	0.5	227.17	0	0.00	227.50	0.5	336	0.13%
2024/02/23	0.3	235.45	0	0.00	231.50	0.3	350	0.09%
2024/02/22	0	0.00	4	231.00	230.00	-4	360	-1.11%
2024/02/19	2.1	227.98	0	0.00	225.50	2.1	358	0.58%
2024/02/16	0.1	222.50	0	0.00	224.50	0.1	357	0.01%
2024/02/02	0	213.00	0	0.00	213.00	0	353	0.01%
2024/02/01	0	213.00	0	0.00	211.50	0	353	0.00%
2024/01/31	1	216.50	0	0.00	216.00	1	354	0.28%
2024/01/30	0.1	215.50	0	0.00	214.00	0.1	356	0.03%
2024/01/29	0	0.00	0.3	218.50	218.00	-0.3	360	-0.07%
2024/01/26	0	0.00	0.2	217.00	216.00	-0.2	361	-0.04%
2024/01/25	0	0.00	2	217.50	217.00	-2	361	-0.55%
2024/01/24	1	220.00	0	0.00	220.50	1	362	0.28%
2024/01/23	2	216.00	0	0.00	217.50	2	365	0.55%
2024/01/19	0	210.00	6	211.50	213.00	-6	370	-1.62%
2024/01/18	0	0.00	3	208.33	210.00	-3	372	-0.81%
2024/01/17	2	215.75	0	0.00	214.50	2	372	0.54%
2024/01/16	0	0.00	2	218.50	218.00	-2	375	-0.53%
2024/01/15	2.3	219.13	0	0.00	219.50	2.3	375	0.61%
2024/01/12	1	224.00	61	222.19	220.00	-60	372	-16.09%
2024/01/11	0	0.00	4	227.50	228.00	-4	368	-1.08%
2024/01/10	0	0.00	4	228.25	226.00	-4	369	-1.08%
2024/01/08	3	235.17	2	233.00	233.00	1	369	0.27%
2024/01/05	0	0.00	2	236.00	238.00	-2	368	-0.54%
2024/01/04	3	234.01	4	232.75	234.00	-1	368	-0.27%
2024/01/03	2	236.00	0	0.00	234.00	2	368	0.54%
2024/01/02	0	0.00	6	240.83	238.50	-6	366	-1.63%
2023/12/29	0.1	244.00	0	0.00	245.00	0.1	364	0.01%
2023/12/28	0.1	249.50	0	0.00	244.00	0.1	364	0.03%
2023/12/27	6	251.00	5	250.01	251.00	1	363	0.27%
2023/12/26	40.3	245.42	2	247.50	247.50	38.3	359	10.65%
2023/12/25	19	242.50	2	244.00	246.00	17	355	4.79%
2023/12/21	0.2	237.00	3	234.83	232.50	-2.9	347	-0.82%
2023/12/20	19	234.92	0	0.00	235.00	19	344	5.51%
2023/12/19	1	235.00	4	242.00	241.00	-3	341	-0.88%
2023/12/18	4	242.00	5	241.00	238.50	-1	338	-0.30%
2023/12/15	162.1	242.94	5	245.10	247.00	157.1	335	46.87%	大買/鉅額交易
2023/12/14	6.2	243.81	1.1	243.92	242.50	5.1	323	1.58%
2023/12/13	3	253.50	5	251.80	249.00	-2	310	-0.64%
2023/12/12	2	261.00	0	0.00	259.00	2	307	0.65%
2023/12/11	13	255.27	2	256.00	255.00	11	300	3.66%
2023/12/08	11	254.50	0	0.00	251.00	11	300	3.66%
2023/12/07	147.1	257.40	3	258.00	254.00	144.1	297	48.40%	大買/鉅額交易
2023/12/06	3.3	251.42	0	0.00	250.50	3.3	291	1.13%
2023/12/05	1	253.50	2	250.50	250.50	-1	294	-0.34%
2023/12/04	12	257.29	5	256.50	256.00	7	302	2.32%
2023/12/01	3	265.00	62.1	260.76	260.00	-59.1	299	-19.71%
2023/11/30	6	261.92	0	0.00	261.50	6	295	2.03%
2023/11/29	12	265.00	11	264.23	263.50	1	292	0.34%
2023/11/28	15	277.57	12	282.28	277.50	3	274	1.09%
2023/11/27	74	275.01	0	0.00	268.50	74	251	29.47%
2023/11/24	8.1	273.24	83	271.62	272.00	-74.9	229	-32.67%
2023/11/22	8	245.13	1	247.53	248.00	7	161	4.31%
2023/11/21	3	234.17	4.1	230.84	240.50	-1.1	144	-0.73%
2023/11/20	0	0.00	2	220.50	222.50	-2	132	-1.51%
2023/11/17	0	0.00	1	219.00	220.00	-1	133	-0.75%
2023/11/16	3	210.50	3	211.83	215.50	0	132	0.00%
2023/11/15	0	218.00	0	0.00	216.00	0	130	0.02%
2023/11/08	0	0.00	10	225.19	220.00	-10	128	-7.78%
2023/11/07	0	0.00	2	224.50	227.00	-2	126	-1.58%
2023/11/06	5.1	226.27	3	223.67	226.00	2.1	125	1.68%
2023/11/03	2	210.50	6	214.33	215.00	-4	123	-3.25%
2023/11/02	4	218.25	0	0.00	215.50	4	124	3.22%
2023/11/01	5	217.30	3	216.83	214.50	2	124	1.61%
2023/10/30	2.1	206.52	7	210.93	217.50	-4.9	121	-4.02%
2023/10/27	7	208.43	4	206.75	203.50	3	117	2.56%
2023/10/26	2	211.25	5	210.90	210.00	-3	118	-2.54%
2023/10/25	2	214.00	2	214.50	210.00	0	118	0.00%
2023/10/24	0	0.00	4	197.50	196.50	-4	117	-3.41%
2023/10/23	2	213.00	0	0.00	204.00	2	113	1.76%
2023/10/20	0	0.00	1	209.50	210.50	-1	113	-0.88%
2023/10/18	8	210.31	6	209.50	209.50	2	117	1.70%
2023/10/17	0	0.00	1	213.00	211.50	-1	118	-0.84%
2023/10/16	0	0.00	1	207.50	213.50	-1	123	-0.81%
2023/10/13	3	209.00	0	0.00	208.50	3	127	2.36%
2023/10/03	0.1	205.50	0	0.00	204.50	0.1	140	0.07%
2023/10/02	2	210.50	2	210.50	210.50	0	140	0.00%
2023/09/26	0	208.50	0	0.00	205.00	0	143	0.01%
2023/09/18	0	0.00	2	225.50	225.00	-2	143	-1.39%
2023/09/15	0	0.00	1	224.00	225.00	-1	142	-0.70%
2023/09/12	0	214.00	2	218.48	215.50	-2	134	-1.49%
2023/09/11	0	208.94	0	0.00	214.50	0	134	0.02%
2023/09/08	3	216.17	2.2	219.34	214.50	0.9	133	0.63%
2023/09/07	0.2	212.08	3	213.17	216.50	-2.8	130	-2.17%
2023/09/06	5	206.58	4	205.75	205.00	1	122	0.84%
2023/09/05	0	0.00	4	204.25	202.00	-4	126	-3.17%
2023/09/04	2	202.25	6	201.67	200.50	-4	139	-2.86%
2023/09/01	3	197.19	3	198.67	199.00	0	140	0.02%
2023/08/31	0	0.00	2	190.50	193.50	-2	138	-1.44%
2023/08/28	2	181.00	2	182.50	181.50	0	138	0.00%
2023/08/25	1	183.00	0	0.00	183.50	1	139	0.72%
2023/08/23	0	178.57	2	181.50	179.00	-2	139	-1.41%
2023/08/22	0	0.00	4	181.75	181.00	-4	139	-2.87%
2023/08/17	1	183.56	11	187.36	189.00	-10	139	-7.14%
2023/08/14	1	190.00	1	186.00	186.00	0	141	0.00%
2023/08/11	0	192.50	0	0.00	191.00	0	141	0.02%
2023/08/10	2	193.50	0	0.00	192.50	2	141	1.42%
2023/08/09	1	193.00	3	192.33	192.00	-2	140	-1.42%
2023/08/08	1	197.51	0	0.00	197.50	1	138	0.73%
2023/08/07	1	200.50	2	200.25	201.00	-1	137	-0.73%
2023/08/04	1	204.50	0	0.00	201.00	1	136	0.73%
2023/08/02	1	199.50	2	201.50	199.00	-1	135	-0.74%
2023/07/31	0	205.50	7	210.29	204.00	-7	134	-5.20%
2023/07/28	1	205.50	2	205.50	207.50	-1	132	-0.76%
2023/07/26	0	201.00	0	0.00	201.00	0	128	0.01%
2023/07/25	0	201.50	0	0.00	203.50	0	129	0.00%
2023/07/21	4	200.38	3	200.83	202.50	1	128	0.78%
2023/07/20	2	204.50	0	0.00	203.00	2	129	1.55%
2023/07/19	19	205.66	2	210.02	204.00	17	129	13.14%
2023/07/18	3	209.33	3	209.83	209.50	0	136	0.00%
2023/07/14	2	229.50	0	231.00	226.00	2	136	1.45%
2023/07/13	5	224.00	3	223.17	224.50	2	134	1.48%
2023/07/11	2	225.50	3	227.00	225.50	-1	132	-0.76%
2023/07/10	5	229.20	1	229.50	229.00	4	132	3.03%
2023/07/07	0	0.00	3	224.33	223.50	-3	132	-2.26%
2023/07/06	6	225.75	0	0.00	226.00	6	133	4.50%
2023/07/05	0	0.00	2	221.00	221.00	-2	129	-1.54%
2023/07/03	2	223.00	1	220.00	223.50	1	131	0.76%
2023/06/30	8	214.38	0	0.00	214.00	8	130	6.14%
2023/06/29	1	214.00	0	0.00	216.50	1	135	0.74%
2023/06/26	3	217.33	1	216.01	214.50	2	167	1.18%
2023/06/21	2	220.25	0	0.00	220.50	2	174	1.14%
2023/06/16	2	226.50	0	0.00	225.00	2	181	1.10%
2023/06/15	2	224.50	0.1	226.20	227.50	1.9	181	1.05%
2023/06/14	0	0.00	4	225.50	225.50	-4	180	-2.22%
2023/06/13	1	231.50	3	232.83	228.50	-2	179	-1.11%
2023/06/12	2	227.25	2	226.50	229.00	0	180	0.00%
2023/06/09	3	234.34	2	232.50	235.00	1	178	0.57%
2023/06/08	4	228.00	2	225.50	227.50	2	173	1.15%
2023/06/07	2	211.50	0	0.00	212.00	2	163	1.22%
2023/06/02	0	209.50	0	0.00	210.00	0	162	0.00%
2023/05/29	0	205.50	0	0.00	207.00	0	171	0.00%
2023/05/26	0	0.00	1	206.00	206.00	-1	175	-0.57%
2023/05/25	0	205.00	2	205.25	203.00	-2	177	-1.13%
2023/05/23	0.1	210.00	0	0.00	209.00	0.1	189	0.07%
2023/05/22	0.1	213.00	0	0.00	209.00	0.1	192	0.05%
2023/05/19	0	0.00	7	208.36	211.50	-7	201	-3.48%
2023/05/18	0	0.00	2	208.00	206.50	-2	210	-0.95%
2023/05/17	8	206.31	0	0.00	208.00	8	217	3.67%
2023/05/16	2	205.50	4	204.25	202.50	-2	217	-0.92%
2023/05/15	0	0.00	4	204.50	202.00	-4	219	-1.82%
2023/05/12	0	203.50	0	0.00	205.50	0	221	0.01%
2023/05/11	1	200.01	0	0.00	199.00	1	222	0.45%
2023/05/09	0	0.00	1	204.00	204.00	-1	227	-0.44%
2023/05/03	0	0.00	1	209.00	209.00	-1	248	-0.40%
2023/05/02	0	0.00	0.1	219.00	214.00	-0.1	253	-0.02%
2023/04/28	2	208.50	0	0.00	208.00	2	253	0.79%
2023/04/25	0	218.50	4	215.63	210.00	-4	251	-1.59%
2023/04/21	15.1	236.17	21	224.76	216.00	-6	245	-2.42%
2023/04/20	15	240.07	0	0.00	238.50	15	233	6.41%
2023/04/19	2	235.50	2	235.00	233.00	0	230	0.00%
2023/04/18	2	232.50	0	0.00	234.00	2	229	0.87%
2023/04/17	1	236.00	1	233.50	235.50	0	228	0.00%
2023/04/14	16	236.56	0	0.00	234.50	16	226	7.06%
2023/04/11	0	0.00	2	238.00	238.00	-2	220	-0.91%
2023/04/06	2	236.00	7	237.14	234.50	-5	217	-2.30%
2023/03/31	2	236.00	2	235.00	234.50	0	215	0.00%
2023/03/30	0	0.00	2	236.00	236.00	-2	213	-0.94%
2023/03/29	0	0.00	4	239.25	238.00	-4	209	-1.91%
2023/03/28	5	238.60	12	238.17	236.00	-7	203	-3.44%
2023/03/27	11	234.55	13	235.00	237.50	-2	189	-1.05%
2023/03/24	2	228.75	4	224.38	225.00	-2	175	-1.14%
2023/03/23	10	216.85	2	212.00	216.00	8	170	4.69%
2023/03/22	0	0.00	10	208.05	208.50	-10	167	-5.98%
2023/03/21	12	211.29	2	211.00	209.00	10	164	6.06%
2023/03/20	11	205.95	2	204.00	207.50	9	163	5.52%
2023/03/17	0	202.00	0	0.00	199.00	0	162	0.00%
2023/03/16	0	202.50	0	0.00	200.00	0	163	0.01%
2023/03/15	12	202.42	0	0.00	201.50	12	164	7.31%
2023/03/14	0	0.00	10	205.50	205.50	-10	163	-6.12%
2023/03/13	3	209.67	0	0.00	209.00	3	164	1.82%
2023/03/10	2	217.00	2	209.75	218.00	0	169	0.00%
2023/03/07	0	0.00	2	220.50	218.50	-2	164	-1.22%
2023/03/06	1	222.50	8	220.13	219.00	-7	166	-4.22%
2023/03/03	2	221.00	3	218.67	218.00	-1	166	-0.60%
2023/03/02	0	226.00	0	0.00	224.50	0	174	0.00%
2023/03/01	0	0.00	8	232.25	234.00	-8	170	-4.69%
2023/02/24	56	240.76	3	241.00	235.50	53	169	31.28%
2023/02/23	3	238.17	4	237.50	236.50	-1	165	-0.60%
2023/02/22	3	246.11	11	236.77	240.50	-8	163	-4.90%
2023/02/21	8	237.88	0	236.50	239.50	8	155	5.14%
2023/02/17	5	236.68	3	235.83	230.00	2	148	1.36%
2023/02/16	10.1	235.88	3	225.83	236.00	7.1	140	5.04%
2023/02/15	11.3	223.83	2	222.50	220.00	9.3	131	7.05%
2023/02/14	0.1	214.00	0	0.00	211.00	0.1	123	0.06%
2023/02/13	0	0.00	2	211.00	211.00	-2	123	-1.62%
2023/02/10	30	216.93	7	213.79	213.00	23	122	18.78%
2023/02/08	0	0.00	3	221.50	220.50	-3	119	-2.50%
2023/02/07	0	0.00	4	220.25	220.50	-4	119	-3.35%
2023/02/06	6	221.25	4	220.25	224.00	2	117	1.71%
2023/02/03	0.1	226.00	0	0.00	223.50	0.1	114	0.11%
2023/02/02	4	225.75	3	226.67	222.00	1	110	0.90%
2023/02/01	28	210.04	4	212.00	214.00	24	100	23.96%
2023/01/31	0	0.00	1	190.50	202.00	-1	93	-1.07%
2023/01/30	15.3	191.88	3	191.50	189.50	12.3	89	13.70%
2023/01/17	2	186.00	0	0.00	187.00	2	89	2.24%
2023/01/12	1	189.00	0	0.00	188.50	1	88	1.14%
2023/01/10	0	0.00	1	189.00	191.00	-1	88	-1.13%
2023/01/09	1	186.00	0	0.00	187.50	1	88	1.12%
2023/01/04	0	183.00	0	0.00	181.00	0	89	0.04%
2022/12/30	0	178.00	0	0.00	182.50	0	91	0.00%
2022/12/29	2	176.50	0	184.00	176.00	2	91	2.18%
2022/12/28	0	178.23	1	177.50	176.50	-1	92	-1.06%
2022/12/21	0	0.00	4	185.25	179.00	-4	97	-4.11%
2022/12/16	2	184.50	0	0.00	185.50	2	99	2.00%
2022/12/15	4	190.00	2	189.00	188.00	2	101	1.98%
2022/12/14	4	185.50	0	0.00	183.50	4	98	4.07%
2022/12/13	1	182.50	1	181.50	184.50	0	99	0.00%
2022/12/12	1	183.00	0	0.00	183.50	1	99	1.00%
2022/12/09	0	0.00	2	185.50	185.50	-2	99	-2.00%
2022/12/08	0	0.00	4	186.75	187.50	-4	99	-4.00%
2022/12/07	2	194.00	0	0.00	189.50	2	100	2.00%
2022/12/06	0	0.00	2	194.00	192.50	-2	99	-2.00%
2022/12/05	1	200.00	2	200.75	197.50	-1	99	-1.01%
2022/12/02	4	202.50	2	197.50	205.00	2	97	2.05%
2022/12/01	0	0.00	5	188.20	188.50	-5	92	-5.41%
2022/11/30	0	0.00	0.2	184.50	185.50	-0.2	93	-0.16%
2022/11/29	0	0.00	3	182.67	184.50	-3	103	-2.90%
2022/11/28	2	186.50	3	182.67	181.50	-1	111	-0.90%
2022/11/25	2	189.00	6	188.33	188.00	-4	110	-3.63%
2022/11/24	10	189.20	1	192.50	192.00	9	108	8.33%
2022/11/22	3	178.00	1	180.00	178.00	2	96	2.07%
2022/11/21	1	182.00	0	0.00	180.50	1	96	1.04%
2022/11/18	1	183.50	0	0.00	178.00	1	95	1.04%
2022/11/17	2	180.00	0	0.00	183.00	2	95	2.10%
2022/11/16	6	176.58	2	176.00	178.00	4	93	4.30%
2022/11/15	1	173.00	6	174.67	174.50	-5	93	-5.35%
2022/11/14	2	172.00	1	172.50	174.00	1	93	1.07%
2022/11/11	12	173.04	1	171.50	171.50	11	93	11.80%
2022/11/10	2	169.50	0	0.00	168.50	2	92	2.16%
2022/11/09	2	171.25	0	0.00	172.50	2	93	2.14%
2022/11/07	3	167.50	0	0.00	167.00	3	93	3.19%
2022/11/04	1	165.00	0	0.00	167.50	1	94	1.06%
2022/11/02	2	158.00	0	0.00	161.50	2	94	2.11%
2022/10/31	3	151.50	0	0.00	153.50	3	94	3.16%
2022/10/27	0	0.00	2	144.50	148.00	-2	96	-2.08%
2022/10/26	0	0.00	9	143.94	145.50	-9	97	-9.24%
2022/10/25	3	153.00	0	0.00	149.00	3	96	3.11%
2022/10/24	2	155.75	4	155.00	154.00	-2	97	-2.06%
2022/10/21	0	0.00	1	155.50	153.00	-1	97	-1.02%
2022/10/20	1	153.50	1	153.50	154.50	0	98	0.00%
2022/10/19	3	156.50	3	155.83	155.50	0	101	0.00%
2022/10/17	4	154.00	0	0.00	155.00	4	101	3.94%
2022/10/14	0	0.00	2	163.50	156.00	-2	100	-1.98%
2022/10/13	0	0.00	8.1	156.01	156.00	-8.1	101	-7.98%
2022/10/12	1	159.50	2	160.50	163.00	-1	100	-0.99%
2022/10/07	1	161.50	0	0.00	166.00	1	99	1.00%
2022/10/05	5	166.20	0	0.00	164.50	5	100	4.97%
2022/10/04	0	0.00	2	162.50	163.00	-2	99	-2.02%
2022/10/03	0	0.00	4	158.50	158.00	-4	99	-4.01%
2022/09/30	0	0.00	1	147.50	154.00	-1	101	-0.99%
2022/09/29	0.1	151.50	2	149.00	150.50	-1.9	103	-1.83%
2022/09/28	0	152.50	5	151.40	150.50	-5	105	-4.73%
2022/09/27	0	0.00	3	157.33	158.00	-3	104	-2.86%
2022/09/26	3.1	158.86	12	158.08	156.50	-8.9	106	-8.36%
2022/09/23	1	168.50	2	163.50	164.50	-1	108	-0.92%
2022/09/22	0	0.00	1	173.00	169.50	-1	107	-0.93%
2022/09/20	0	0.00	2	176.50	175.50	-2	109	-1.82%
2022/09/19	0	0.00	4	177.25	177.00	-4	109	-3.65%
2022/09/16	2	180.50	4	180.00	180.00	-2	110	-1.82%
2022/09/13	0	0.00	5	183.00	179.50	-5	111	-4.50%
2022/09/12	4	181.75	5	181.50	181.00	-1	110	-0.90%
2022/09/06	11	187.59	1	189.00	186.50	10	109	9.17%
2022/09/05	16.1	200.55	4	206.13	193.50	12.1	106	11.37%
2022/09/02	8	214.50	12.3	210.61	214.50	-4.3	97	-4.46%
2022/09/01	0	0.00	3	188.50	195.00	-3	88	-3.39%
2022/08/31	10	189.55	0	0.00	190.00	10	86	11.50%
2022/08/26	0	0.00	2	186.50	185.00	-2	87	-2.30%
2022/08/19	0	0.00	1	190.00	189.00	-1	96	-1.04%
2022/08/17	2	187.00	0	0.00	187.00	2	98	2.03%
2022/08/16	5	186.90	5	185.40	184.00	0	104	0.00%
2022/08/15	10	178.00	0	0.00	185.50	10	104	9.56%
2022/08/12	1	168.50	1	168.00	172.50	0	102	0.00%
2022/08/10	1.2	165.02	0	0.00	164.00	1.2	103	1.11%
2022/08/04	0	178.50	2	173.50	178.50	-2	103	-1.91%
2022/08/03	3	185.50	0	0.00	182.00	3	103	2.91%
2022/08/02	1	180.00	0	0.00	185.50	1	105	0.95%
2022/08/01	2	185.50	0	0.00	185.00	2	107	1.86%
2022/07/29	0	188.00	0	0.00	186.50	0	108	0.03%
2022/07/26	0	0.00	4	190.00	185.00	-4	107	-3.73%
2022/07/21	3	186.33	2	188.00	188.00	1	109	0.91%
2022/07/20	23	187.17	2	186.25	188.00	21	110	18.94%
2022/07/19	0	0.00	3	181.67	181.00	-3	110	-2.72%
2022/07/18	1	185.50	1	186.50	184.00	0	110	0.00%
2022/07/15	4	183.38	2	184.00	183.00	2	111	1.79%
2022/07/14	1	183.00	2	179.75	183.00	-1	112	-0.89%
2022/07/13	4	176.00	1	175.50	175.00	3	110	2.72%
2022/07/12	5	172.20	5	171.50	171.00	0	111	0.00%
2022/07/08	2	175.00	5	175.20	176.00	-3	110	-2.71%
2022/07/07	2	167.00	9	170.11	173.50	-7	108	-6.42%
2022/07/06	0	170.10	0	0.00	164.00	0	106	0.02%
2022/07/05	1	172.00	2	175.50	179.00	-1	105	-0.95%
2022/07/04	0	174.83	2	174.00	172.50	-2	104	-1.89%
2022/07/01	2	179.50	12	179.79	178.00	-10	104	-9.51%
2022/06/30	0	184.50	0	0.00	184.00	0	101	0.02%
2022/06/29	4	188.14	2	188.00	189.00	2	102	1.97%
2022/06/28	0	197.00	2	197.50	196.00	-2	101	-1.96%
2022/06/27	6	207.00	0	0.00	204.00	6	100	5.96%
2022/06/24	0	0.00	4	199.88	200.50	-4	102	-3.92%
2022/06/23	0	0.00	2	203.00	200.00	-2	102	-1.95%
2022/06/22	0	204.00	0	0.00	204.00	0	102	0.01%
2022/06/21	2	212.50	0	0.00	213.00	2	102	1.95%
2022/06/17	6	217.50	3	211.17	211.00	3	103	2.90%
2022/06/16	0	0.00	0.1	231.50	220.00	-0.1	102	-0.10%
2022/06/15	0	233.50	0	0.00	233.50	0	103	0.00%
2022/06/14	2	233.50	2	231.50	233.50	0	105	0.00%
2022/06/09	0	0.00	2	238.50	238.50	-2	109	-1.83%
2022/06/07	0	0.00	7	235.57	235.00	-7	116	-6.03%
2022/05/31	2	231.50	32	229.77	233.00	-30	128	-23.42%
2022/05/30	5	221.70	0	219.00	225.00	5	127	3.92%
2022/05/27	0	0.00	2	211.50	215.00	-2	125	-1.59%
2022/05/26	0	0.00	36	209.42	208.00	-36	127	-28.15%
2022/05/25	2	210.49	9	209.94	211.50	-7	130	-5.35%
2022/05/24	2	214.96	14	212.93	209.00	-12	136	-8.79%
2022/05/23	2	227.50	2	229.50	221.00	0	138	0.00%
2022/05/19	0	0.00	14	231.21	231.50	-14	142	-9.84%
2022/05/18	14	239.68	26	238.96	238.00	-12	144	-8.33%
2022/05/17	12	240.42	10	239.80	242.00	2	146	1.35%
2022/05/16	4	242.63	0	0.00	240.00	4	148	2.70%
2022/05/12	0	0.00	6	227.83	225.50	-6	149	-4.02%
2022/05/11	2	224.50	0	0.00	226.00	2	150	1.33%
2022/05/10	6	222.66	2	218.00	225.50	4	159	2.52%
2022/05/09	40	224.71	20	223.10	223.50	20	174	11.49%
2022/05/06	30	234.23	2	234.00	234.50	28	174	16.06%
2022/05/03	2	248.00	0	0.00	244.50	2	178	1.12%
2022/04/29	14	245.50	2	245.00	245.50	12	180	6.65%
2022/04/28	2	240.00	0	0.00	241.00	2	183	1.09%
2022/04/27	1	240.40	9	232.67	244.50	-8	183	-4.36%
2022/04/26	0	0.00	6	247.33	247.00	-6	180	-3.33%
2022/04/25	0	0.00	6	250.33	251.50	-6	180	-3.33%
2022/04/22	0	0.00	2	262.00	259.50	-2	179	-1.11%
2022/04/21	8	263.94	8	264.13	265.50	0	182	0.00%
2022/04/20	8	259.06	2	257.00	260.50	6	181	3.31%
2022/04/19	0	0.00	6	256.25	254.00	-6	182	-3.28%
2022/04/18	9	256.22	3	254.83	256.00	6	183	3.26%
2022/04/15	4	258.50	4	258.38	256.50	0	184	0.00%
2022/04/14	0.1	257.00	0	0.00	256.50	0.1	187	0.05%
2022/04/08	0	0.00	2	256.00	257.50	-2	206	-0.97%
2022/04/07	0	262.00	2	257.50	255.50	-2	213	-0.93%
2022/04/06	1	265.50	2	267.97	265.00	-1	216	-0.47%
2022/04/01	7	269.21	0	0.00	269.00	7	223	3.13%
2022/03/28	0	0.00	35	264.14	267.00	-35	233	-14.97%
2022/03/25	15	270.97	5	272.10	271.00	10	236	4.23%
2022/03/24	20	270.40	21	271.12	271.50	-1	239	-0.42%
2022/03/23	19	273.26	7	273.71	275.00	12	240	4.99%
2022/03/22	21	274.14	8	274.00	274.00	13	243	5.33%
2022/03/21	8	275.88	2	278.50	278.00	6	246	2.44%
2022/03/18	0	0.00	8	276.69	278.00	-8	248	-3.23%
2022/03/17	2	279.50	4	281.50	283.00	-2	252	-0.79%
2022/03/16	40	270.73	0	0.00	274.00	40	258	15.45%
2022/03/15	30	266.48	2	265.50	266.50	28	263	10.62%
2022/03/14	15	273.97	6	272.83	272.00	9	269	3.33%
2022/03/11	7	271.00	6	273.50	276.50	1	276	0.36%
2022/03/10	10	267.85	3	268.67	272.50	7	278	2.51%
2022/03/08	8	253.37	11	251.95	251.00	-3	286	-1.04%
2022/03/07	15	258.27	6	258.58	257.00	9	285	3.16%
2022/03/04	2	274.00	14	273.79	270.50	-12	290	-4.13%
2022/03/03	2	278.00	2	277.50	279.00	0	292	0.00%
2022/03/01	2	272.00	0	0.00	278.50	2	300	0.66%
2022/02/25	4	275.12	2	267.75	269.00	2	306	0.65%
2022/02/24	16	275.56	4	276.88	272.00	12	308	3.90%
2022/02/23	15	283.60	3	284.00	284.50	12	304	3.94%
2022/02/21	2	296.00	0	0.00	296.00	2	329	0.61%
2022/02/18	8	293.93	0	0.00	299.00	8	370	2.16%
2022/02/17	15	297.57	0	0.00	294.00	15	402	3.73%
2022/02/16	19	300.08	10	299.05	298.50	9	411	2.19%
2022/02/15	22	300.68	0	0.00	300.00	22	415	5.30%
2022/02/14	16	297.53	6	297.00	296.50	10	418	2.39%
2022/02/11	17	304.56	2	304.00	302.50	15	422	3.55%
2022/02/10	15	302.20	2	302.50	305.50	13	421	3.08%
2022/02/09	24	305.02	16	304.63	303.00	8	416	1.92%
2022/02/08	43	313.21	2.1	316.33	315.50	40.9	400	10.22%
2022/02/07	12	315.04	2	315.00	317.00	10	398	2.51%
2022/01/26	20	315.13	2	313.50	313.00	18	403	4.46%
2022/01/25	0	0.00	6	314.33	315.00	-6	423	-1.42%
2022/01/24	6	318.50	2	308.00	314.50	4	427	0.94%
2022/01/21	0	319.00	0	0.00	317.50	0	430	0.00%
2022/01/20	4	322.00	1	323.00	322.00	3	429	0.70%
2022/01/19	2	322.01	7	322.86	322.00	-5	439	-1.13%
2022/01/18	14	326.07	0	0.00	328.00	14	445	3.14%
2022/01/17	0	325.00	0	0.00	325.50	0	453	0.00%
2022/01/14	0	318.72	0	0.00	320.00	0	455	0.00%
2022/01/12	0	0.00	1	327.50	325.50	-1	456	-0.22%
2022/01/11	0	329.50	1	329.00	329.00	-1	457	-0.22%
2022/01/07	1	325.00	2	330.25	328.00	-1	462	-0.21%
2022/01/06	1	329.02	1	328.50	332.50	0	462	0.00%
2022/01/05	0	340.00	0	0.00	339.00	0	458	0.00%
2022/01/04	1	346.00	6	344.33	343.50	-5	463	-1.08%
2021/12/30	1	349.02	3	352.33	351.50	-2	475	-0.42%
2021/12/28	0	0.00	2	351.00	348.50	-2	495	-0.40%
2021/12/27	0	346.50	3	344.00	350.00	-3	498	-0.60%
2021/12/24	1	344.50	8	343.63	341.00	-7	501	-1.40%
2021/12/23	2	348.00	0	0.00	346.50	2	498	0.40%
2021/12/21	0	343.00	0	0.00	342.00	0	500	0.00%
2021/12/20	0	0.00	0	341.00	342.50	0	510	0.00%
2021/12/16	4	352.00	0	0.00	349.00	4	523	0.76%
2021/12/15	10	341.35	1	343.00	347.50	9	538	1.67%
2021/12/14	14	339.29	0	0.00	340.50	14	555	2.52%
2021/12/13	0	346.00	0	0.00	341.50	0	555	0.00%
2021/12/10	1	345.50	0	0.00	347.50	1	559	0.18%
2021/12/09	0	0.00	67	336.63	343.50	-67	561	-11.94%
2021/12/08	1.1	334.09	100	337.21	334.00	-98.9	569	-17.37%
2021/12/07	32	340.09	0	0.00	339.00	32	586	5.45%
2021/12/02	1	357.50	0	0.00	346.50	1	645	0.15%
2021/12/01	0	354.04	0	0.00	354.00	0	642	0.00%
2021/11/30	11	363.23	0	0.00	358.00	11	642	1.71%
2021/11/29	0	0.00	50	363.22	363.50	-50	634	-7.88%
2021/11/26	2	367.25	4	366.75	366.00	-2	632	-0.32%
2021/11/25	0	0.00	3	383.50	376.00	-3	628	-0.48%
2021/11/24	3	375.33	7	378.57	375.50	-4	624	-0.64%
2021/11/23	0	0.00	3	385.33	384.50	-3	616	-0.49%
2021/11/22	1.1	395.06	1	394.50	393.00	0.1	614	0.02%
2021/11/19	1	390.79	2	392.75	393.50	-1	615	-0.16%
2021/11/18	1	408.00	0.1	412.00	408.00	1	602	0.16%
2021/11/17	62	402.90	72	410.92	413.50	-10	583	-1.71%
2021/11/16	21.1	391.40	30	386.28	390.00	-9	543	-1.65%
2021/11/15	8	360.25	34	351.59	361.00	-26	510	-5.09%
2021/11/12	5	358.80	0.1	358.50	357.50	4.9	501	0.98%
2021/11/11	2	355.50	0	0.00	350.50	2	497	0.40%
2021/11/10	6	355.83	5	352.20	353.50	1	496	0.20%
2021/11/08	1	338.00	4	339.25	338.00	-3	497	-0.60%
2021/11/04	1	347.00	22	348.45	345.00	-21	504	-4.16%
2021/11/03	23	351.63	1	347.00	346.00	22	507	4.33%
2021/11/02	23	363.54	31	360.02	342.00	-8	507	-1.58%
2021/11/01	12	352.92	2	354.50	354.50	10	493	2.03%
2021/10/29	2	348.75	0	0.00	343.00	2	499	0.40%
2021/10/28	2	352.00	0	0.00	351.50	2	495	0.40%
2021/10/27	22	359.59	0	0.00	349.50	22	496	4.43%
2021/10/26	6	352.25	0	0.00	352.00	6	490	1.22%
2021/10/25	35	348.53	0	0.00	354.50	35	488	7.17%
2021/10/21	6	336.33	0	0.00	336.00	6	487	1.23%
2021/10/20	3	338.67	0	0.00	335.50	3	490	0.61%
2021/10/19	11	340.00	5	338.30	340.00	6	491	1.22%
2021/10/18	6	333.17	2	337.75	334.00	4	490	0.82%
2021/10/15	0	0.00	2	339.00	338.50	-2	487	-0.41%
2021/10/14	4	332.75	0	0.00	327.50	4	487	0.82%
2021/10/13	0	0.00	1	333.00	331.50	-1	485	-0.21%
2021/10/12	3	346.83	4	337.00	341.00	-1	483	-0.21%
2021/10/08	8	342.25	0	345.50	344.00	8	477	1.67%
2021/10/07	13	323.85	1	325.00	325.00	12	475	2.52%
2021/10/06	1	314.00	163	317.87	314.00	-162	495	-32.66%	大賣/鉅額交易
2021/10/05	1	315.50	2	320.75	332.00	-1	483	-0.21%
2021/10/04	1	329.50	32	318.89	323.50	-31	485	-6.39%
2021/10/01	3	327.50	0	0.00	320.00	3	481	0.62%
2021/09/29	1	336.00	0	0.00	337.00	1	490	0.20%
2021/09/28	4	343.50	2	344.25	344.50	2	489	0.41%
2021/09/27	4	339.75	1	345.50	344.00	3	490	0.61%
2021/09/24	3	337.50	10	334.95	335.50	-7	483	-1.45%
2021/09/23	1	346.00	22	337.73	334.00	-21	481	-4.36%
2021/09/22	8	349.75	11	348.91	345.50	-3	470	-0.64%
2021/09/17	5	368.50	0	0.00	367.00	5	453	1.10%
2021/09/15	12	348.21	16	346.56	345.00	-4	438	-0.91%
2021/09/14	0	0.00	4	350.75	347.50	-4	436	-0.92%
2021/09/13	0	0.00	91	345.69	342.50	-91	444	-20.49%
2021/09/10	136	354.79	8	358.23	350.00	128	439	29.13%	大買/鉅額交易
2021/09/09	9	350.95	0	0.00	346.50	9	429	2.10%
2021/09/08	13	366.77	80	360.89	363.50	-67	401	-16.67%
2021/09/07	10	392.05	38	399.29	380.00	-28	380	-7.35%
2021/09/06	1	415.01	38	418.22	414.50	-37	362	-10.21%
2021/09/03	8	441.25	15	429.47	427.50	-7	361	-1.94%
2021/09/02	8	439.75	0	0.00	439.50	8	362	2.21%
2021/09/01	0	0.00	77	444.68	446.00	-77	362	-21.23%
2021/08/26	0	0.00	10	443.40	447.00	-10	372	-2.68%
2021/08/25	4	451.75	17	445.06	443.50	-13	374	-3.47%
2021/08/24	1	457.50	0	0.00	442.50	1	375	0.27%
2021/08/23	0	0.00	2	446.50	451.00	-2	380	-0.53%
2021/08/20	0	446.00	0	0.00	440.50	0	391	0.00%
2021/08/18	18	455.86	4	440.50	457.00	14	395	3.54%
2021/08/16	2	450.50	0	0.00	449.50	2	407	0.49%
2021/08/13	0	450.50	1	455.50	446.50	-1	407	-0.24%
2021/08/12	30	451.73	0	0.00	450.50	30	406	7.38%
2021/08/11	0	0.00	1	448.00	450.50	-1	405	-0.25%
2021/08/10	0	440.00	1	440.00	442.00	-1	413	-0.24%
2021/08/09	32	449.45	8	449.00	450.00	24	414	5.79%
2021/08/06	30.1	456.59	1	457.00	456.00	29.1	423	6.87%
2021/08/05	30	464.67	0	0.00	463.00	30	435	6.89%
2021/08/04	12	489.00	48	482.07	477.00	-36	444	-8.09%
2021/08/02	2	469.50	1.1	475.71	471.50	1	455	0.21%
2021/07/30	1	469.00	2	463.50	465.00	-1	459	-0.22%
2021/07/29	11	467.45	1	464.50	465.00	10	471	2.12%
2021/07/27	0	0.00	27	472.44	470.00	-27	491	-5.50%
2021/07/23	30	495.00	0	0.00	485.00	30	496	6.04%
2021/07/22	1	480.50	5	484.20	481.00	-4	499	-0.80%
2021/07/21	11	483.27	16	482.13	481.00	-5	505	-0.99%
2021/07/19	2	511.00	0	0.00	498.50	2	515	0.39%
2021/07/14	0	0.00	2	508.00	495.50	-2	525	-0.38%
2021/07/13	70	500.58	5	504.50	496.00	65	517	12.55%
2021/07/09	0	463.00	0	0.00	460.00	0	491	0.00%
2021/07/07	0	0.00	2	478.75	477.00	-2	504	-0.40%
2021/07/06	3	484.00	33	483.58	477.50	-30	513	-5.85%
2021/07/05	3	495.50	0	0.00	494.00	3	509	0.59%
2021/07/02	0	0.00	1	493.50	490.00	-1	513	-0.19%
2021/07/01	3	497.00	0	0.00	490.00	3	517	0.58%
2021/06/29	0	0.00	1	514.00	513.00	-1	526	-0.19%
2021/06/28	0	0.00	1	526.00	517.00	-1	532	-0.19%
2021/06/25	1	525.00	0	0.00	522.00	1	541	0.18%
2021/06/24	2	530.50	1	532.00	530.00	1	541	0.18%
2021/06/22	0	0.00	2	522.00	530.00	-2	555	-0.36%
2021/06/21	1	514.00	3	511.33	508.00	-2	546	-0.37%
2021/06/18	3	504.67	2	520.00	518.00	1	546	0.18%
2021/06/16	6	493.00	32	490.95	491.00	-26	554	-4.69%
2021/06/15	0	503.00	0.1	497.98	504.00	-0.1	586	-0.02%
2021/06/11	1	495.00	0	0.00	493.00	1	615	0.16%
2021/06/09	75	487.73	0	0.00	487.50	75	642	11.68%
2021/06/08	0.1	490.00	0	0.00	486.00	0.1	652	0.02%
2021/06/04	0	0.00	4	477.00	477.00	-4	662	-0.60%
2021/06/01	2	485.50	2	490.50	491.00	0	713	0.00%
2021/05/31	5	482.20	0	487.00	482.50	5	735	0.68%
2021/05/28	18	483.11	1	470.50	482.50	17	754	2.25%
2021/05/27	1	447.00	2	450.00	448.00	-1	774	-0.13%
2021/05/26	1	454.00	0	0.00	457.00	1	776	0.13%
2021/05/25	52	457.13	12	450.29	463.00	40	773	5.17%
2021/05/20	1	428.00	1	433.00	428.00	0	767	0.00%
2021/05/18	10	438.62	0	0.00	441.00	10	775	1.29%
2021/05/17	0	0.00	1	431.00	434.50	-1	782	-0.13%
2021/05/13	20	466.38	0	0.00	465.50	20	770	2.60%
2021/05/12	45	455.79	1	453.00	446.00	44	757	5.81%
2021/05/11	6	462.75	6	453.50	460.00	0	746	0.00%
2021/05/10	1	466.00	6	471.33	465.50	-5	744	-0.67%
2021/05/07	20	493.35	1	496.50	491.00	19	752	2.52%
2021/05/06	4	479.00	1	484.00	475.00	3	754	0.40%
2021/05/05	51	500.80	4	493.00	497.00	47	750	6.27%
2021/05/04	2	472.57	16	473.94	479.00	-14	764	-1.83%
2021/05/03	0	520.00	3	514.00	502.00	-3	755	-0.40%
2021/04/29	1	540.00	0	0.00	534.00	1	756	0.13%
2021/04/28	1	530.00	0	0.00	525.00	1	759	0.13%
2021/04/27	2	539.50	15	537.40	541.00	-13	763	-1.70%
2021/04/26	21	537.00	0	0.00	540.00	21	768	2.73%
2021/04/23	40	522.15	1	523.00	526.00	39	780	5.00%
2021/04/22	0	528.00	72	524.63	522.00	-72	780	-9.23%
2021/04/21	0	0.00	10	525.00	524.00	-10	782	-1.28%
2021/04/20	40	529.48	0	0.00	530.00	40	786	5.09%
2021/04/15	0	0.00	2	535.00	533.00	-2	814	-0.25%
2021/04/14	2	523.02	67	525.19	529.00	-65	826	-7.86%
2021/04/13	0	0.00	2	555.50	555.00	-2	822	-0.24%
2021/04/12	0	543.00	49	546.96	531.00	-49	816	-6.00%
2021/04/09	1	563.00	3	562.67	558.00	-2	808	-0.25%
2021/04/08	1	574.00	0	0.00	572.00	1	808	0.12%
2021/04/06	1	575.00	5	577.40	572.00	-4	808	-0.50%
2021/04/01	20	576.65	0	0.00	575.00	20	805	2.48%
2021/03/31	13	571.77	0	0.00	571.00	13	796	1.63%
2021/03/30	9	578.78	61	573.02	572.00	-52	796	-6.53%
2021/03/29	12	586.83	42	584.14	584.00	-30	787	-3.81%
2021/03/26	2	579.00	1	590.00	592.00	1	785	0.13%
2021/03/25	2	584.50	2	589.50	572.00	0	778	0.00%
2021/03/24	2	598.50	2	594.50	592.00	0	771	0.00%
2021/03/23	11	589.91	5	583.60	584.00	6	770	0.78%
2021/03/22	5	592.20	10	592.00	591.00	-5	775	-0.65%
2021/03/19	1	582.00	3	595.33	592.00	-2	777	-0.26%
2021/03/18	7	598.71	5	591.20	589.00	2	766	0.26%
2021/03/17	13	563.54	6	579.83	569.00	7	753	0.93%
2021/03/16	29	565.55	8	562.13	571.00	21	744	2.82%
2021/03/15	4	548.50	10	547.40	552.00	-6	763	-0.79%
2021/03/12	3	539.00	3	538.67	534.00	0	757	0.00%
2021/03/11	6	536.83	1	526.00	536.00	5	760	0.66%
2021/03/10	14	516.00	0	0.00	510.00	14	756	1.85%
2021/03/09	2	523.50	7	518.14	522.00	-5	763	-0.65%
2021/03/08	15	538.07	15	535.20	530.00	0	774	0.00%
2021/03/05	44	536.82	3.1	512.12	542.00	40.9	775	5.27%
2021/03/04	90	520.62	50	512.28	508.00	40	754	5.30%
2021/03/03	5	506.80	0	0.00	510.00	5	732	0.68%
2021/03/02	52.1	533.79	28.1	534.73	530.00	23.9	720	3.32%
2021/02/26	5	482.30	4	480.63	488.00	1	695	0.14%
2021/02/24	2	491.75	2	488.25	487.00	0	712	0.00%
2021/02/23	1	485.00	3	484.00	484.00	-2	736	-0.27%
2021/02/22	2	490.00	3	494.17	488.50	-1	751	-0.13%
2021/02/19	1	494.00	0	0.00	495.00	1	832	0.12%
2021/02/18	1	503.00	3	499.83	502.00	-2	866	-0.23%
2021/02/17	66	509.39	2	504.00	508.00	64	880	7.27%
2021/02/05	0	0.00	1	475.50	476.00	-1	872	-0.11%
2021/02/04	1	474.00	1	479.50	473.00	0	877	0.00%
2021/02/03	0	0.00	2	469.75	472.00	-2	878	-0.23%
2021/02/02	2	467.25	2.1	468.90	471.00	-0.1	883	-0.01%
2021/02/01	2	445.50	43	446.90	456.00	-41	885	-4.63%
2021/01/29	12	466.58	4	462.25	456.00	8	885	0.90%
2021/01/28	2	485.00	51	481.12	477.50	-49	871	-5.62%
2021/01/27	1	490.01	4	497.13	495.00	-3	886	-0.34%
2021/01/26	5	497.70	1.2	496.17	490.50	3.8	885	0.43%
2021/01/22	33	477.47	5	472.70	477.00	28	862	3.25%
2021/01/21	2	466.75	2	467.50	467.50	0	862	0.00%
2021/01/20	2	460.01	2	469.25	456.00	0	855	0.00%
2021/01/19	3	470.50	7	472.50	465.00	-4	851	-0.47%
2021/01/18	3	459.17	4	458.75	454.00	-1	845	-0.12%
2021/01/15	3	482.50	0	0.00	478.50	3	829	0.36%
2021/01/14	3	474.67	4	475.38	477.00	-1	822	-0.12%
2021/01/13	5	477.50	3	478.17	480.00	2	816	0.25%
2021/01/12	2	475.75	1	473.00	469.00	1	814	0.12%
2021/01/11	0	0.00	5	470.20	472.00	-5	808	-0.62%
2021/01/08	2	474.25	76	469.53	473.00	-74	799	-9.25%
2021/01/07	1	475.50	56	477.23	478.00	-55	786	-6.99%
2021/01/06	11	497.27	31	492.89	491.00	-20	782	-2.56%
2021/01/05	18	511.11	1	514.00	514.00	17	770	2.21%
2021/01/04	44	507.91	2	509.00	512.00	42	766	5.48%
2020/12/31	1	512.00	2	523.50	510.00	-1	762	-0.13%
2020/12/30	43	515.70	3	508.33	522.00	40	757	5.28%
2020/12/29	2	499.50	4.2	502.57	499.00	-2.2	754	-0.29%
2020/12/28	6	504.67	0	0.00	502.00	6	755	0.79%
2020/12/25	1	493.00	0	0.00	488.50	1	753	0.13%
2020/12/24	12	501.13	3	499.83	489.50	9	763	1.18%
2020/12/23	2	487.50	1	485.00	492.00	1	767	0.13%
2020/12/22	2	490.75	1	479.00	479.00	1	778	0.13%
2020/12/21	2	487.50	0	0.00	486.50	2	783	0.26%
2020/12/18	25	497.30	3	499.33	486.00	22	790	2.78%
2020/12/17	7	489.64	2	491.25	492.00	5	794	0.63%
2020/12/16	68	489.54	37	485.74	489.00	31	797	3.89%
2020/12/14	1	496.50	0	0.00	494.50	1	800	0.12%
2020/12/11	2	480.00	1	503.00	494.50	1	824	0.12%
2020/12/10	3	515.67	17	522.18	510.00	-14	836	-1.67%
2020/12/09	108	513.03	8	505.75	523.00	100	846	11.82%	大買/
2020/12/08	0	0.00	3	469.67	475.50	-3	814	-0.37%
2020/12/07	19	471.58	6	472.83	468.00	13	820	1.58%
2020/12/04	1	457.00	4	457.13	457.00	-3	818	-0.37%
2020/12/03	37	460.49	3	455.83	465.50	34	826	4.11%
2020/12/02	62	462.01	3	464.67	463.00	59	825	7.15%
2020/12/01	50	450.03	8	443.00	448.50	42	816	5.15%
2020/11/30	141	434.42	11	428.64	440.00	130	815	15.95%	大買/鉅額交易
2020/11/27	2	428.75	2	433.25	424.50	0	817	0.00%
2020/11/26	62	430.35	0	0.00	431.50	62	850	7.29%
2020/11/25	6	425.67	6	434.00	423.50	0	864	0.00%
2020/11/24	6	432.00	7	432.29	433.00	-1	861	-0.12%
2020/11/23	6	429.50	9	435.28	429.50	-3	871	-0.34%
2020/11/20	7	434.43	4	442.38	432.50	3	871	0.34%
2020/11/19	10	427.35	0	0.00	426.50	10	853	1.17%
2020/11/18	101.1	436.85	10	437.80	425.00	91.1	865	10.52%	大買/
2020/11/17	5	409.20	3	406.00	418.00	2	808	0.25%
2020/11/16	3	400.00	1	393.00	393.00	2	797	0.25%
2020/11/13	1	385.50	27	388.39	386.50	-26	791	-3.28%
2020/11/12	7	403.14	7	397.00	393.00	0	802	0.00%
2020/11/11	3	394.00	0	0.00	394.00	3	797	0.38%
2020/11/10	0	0.00	1	406.50	399.00	-1	794	-0.13%
2020/11/09	21	400.69	3	406.00	398.00	18	789	2.28%
2020/11/06	3	405.00	0	0.00	391.50	3	793	0.38%
2020/11/05	0	0.00	2	395.25	395.00	-2	798	-0.25%
2020/11/04	2	394.25	3.3	387.16	398.00	-1.3	808	-0.16%
2020/11/03	2	371.75	0	0.00	377.00	2	796	0.25%
2020/11/02	0	0.00	43	352.94	354.00	-43	796	-5.40%
2020/10/29	1	369.00	37	364.16	363.00	-36	805	-4.47%
2020/10/27	0	0.00	1	373.00	382.50	-1	807	-0.12%
2020/10/26	0	0.00	10	371.80	372.00	-10	808	-1.24%
2020/10/22	0	0.00	1	383.00	383.00	-1	820	-0.12%
2020/10/21	2	390.00	0	0.00	389.00	2	826	0.24%
2020/10/20	0	0.00	2	388.00	381.50	-2	832	-0.24%
2020/10/19	0	0.00	1	390.00	387.50	-1	833	-0.12%
2020/10/16	80	389.81	1	385.00	387.00	79	839	9.41%
2020/10/15	1	399.00	4	400.13	392.00	-3	846	-0.35%
2020/10/14	10	403.50	0	0.00	398.50	10	848	1.18%
2020/10/07	6	400.25	0	0.00	397.00	6	900	0.67%
2020/10/06	4	398.88	4	402.50	398.50	0	909	0.00%
2020/10/05	1	396.50	0	0.00	398.50	1	922	0.11%
2020/09/30	1	391.00	2	390.75	392.00	-1	935	-0.11%
2020/09/29	6	399.42	0	0.00	391.00	6	946	0.63%
2020/09/28	21	385.26	0	0.00	390.00	21	956	2.20%
2020/09/25	3.2	370.72	1	369.00	369.00	2.2	962	0.23%
2020/09/23	1	394.50	0	0.00	396.00	1	992	0.10%
2020/09/22	0	0.00	35	393.40	406.00	-35	994	-3.52%
2020/09/21	1	414.00	1	413.50	399.00	0	999	0.00%
2020/09/18	3	423.67	13	414.50	414.00	-10	1,009	-0.99%
2020/09/17	1	418.50	37	414.78	416.50	-36	1,006	-3.58%
2020/09/16	10	415.15	13	421.96	415.00	-3	1,029	-0.29%
2020/09/15	8	429.56	7	422.14	429.00	1	1,032	0.10%
2020/09/14	6	402.83	5	396.40	411.00	1	1,023	0.10%
2020/09/11	5	387.90	30	387.25	390.00	-25	1,037	-2.41%
2020/09/10	6	389.42	4	385.75	381.00	2	1,080	0.19%
2020/09/09	1	382.00	3	385.33	392.00	-2	1,091	-0.18%
2020/09/08	0	0.00	27	381.39	382.50	-27	1,088	-2.48%
2020/09/07	2.2	383.50	0	0.00	376.00	2.2	1,090	0.20%
2020/09/04	3.2	374.34	8	374.31	381.00	-4.8	1,097	-0.44%
2020/09/03	67	384.18	15	384.17	384.50	52	1,114	4.67%
2020/09/02	3	381.33	6	378.08	380.00	-3	1,108	-0.27%
2020/09/01	46.1	379.70	15	377.33	374.00	31.1	1,113	2.80%
2020/08/31	32	359.06	0	0.00	371.00	32	1,091	2.93%
2020/08/28	3	350.67	1	356.00	352.50	2	1,114	0.18%
2020/08/27	1	352.00	0	0.00	348.50	1	1,126	0.09%
2020/08/26	8	348.13	0	0.00	348.00	8	1,110	0.72%
2020/08/25	0	0.00	1	340.00	342.50	-1	1,102	-0.09%
2020/08/24	9.2	346.78	3	347.17	339.50	6.2	1,094	0.57%
2020/08/21	10	328.65	86	323.74	335.50	-76	1,066	-7.12%
2020/08/20	1	315.50	10	325.95	320.00	-9	1,042	-0.86%
2020/08/19	3	351.83	15	352.60	350.00	-12	1,027	-1.17%
2020/08/18	1	356.00	255	357.01	360.50	-254	1,016	-24.99%	大賣/鉅額交易
2020/08/17	3	382.50	0	0.00	379.50	3	1,008	0.30%
2020/08/14	1	382.50	0	0.00	387.50	1	1,024	0.10%
2020/08/12	0	0.00	4	372.88	377.00	-4	1,025	-0.39%
2020/08/11	0	0.00	3	393.33	384.50	-3	1,019	-0.29%
2020/08/10	0	0.00	2	404.50	397.00	-2	1,014	-0.20%
2020/08/07	2	417.50	2	417.50	415.00	0	1,016	0.00%
2020/08/06	6	414.83	7	416.14	412.50	-1	1,007	-0.10%
2020/08/05	6	413.33	2	420.00	420.00	4	1,011	0.40%
2020/08/04	1	404.50	0	0.00	409.00	1	1,025	0.10%
2020/08/03	0	0.00	2	412.75	413.00	-2	1,026	-0.19%
2020/07/31	3	409.17	19	411.24	409.00	-16	1,023	-1.56%
2020/07/30	0	0.00	4	399.75	402.00	-4	1,022	-0.39%
2020/07/29	5	394.70	0	0.00	398.00	5	1,030	0.49%
2020/07/28	0	0.00	7	386.64	385.50	-7	1,029	-0.68%
2020/07/27	1	390.00	0	0.00	397.50	1	1,030	0.10%
2020/07/24	2	403.25	2	408.25	392.00	0	1,029	0.00%
2020/07/23	3	408.67	0	0.00	408.50	3	1,033	0.29%
2020/07/22	0	0.00	4	403.75	408.00	-4	1,042	-0.38%
2020/07/21	28	399.14	11	393.95	400.00	17	1,058	1.61%
2020/07/20	4	385.25	7	383.00	384.00	-3	1,063	-0.28%
2020/07/17	24	387.69	0	0.00	383.00	24	1,080	2.22%
2020/07/16	16	394.91	9	390.89	396.00	7	1,114	0.63%
2020/07/15	7	410.00	25	410.96	401.50	-18	1,109	-1.62%
2020/07/14	53	416.44	2	410.75	422.00	51	1,101	4.63%
2020/07/13	35	407.50	4	407.38	403.00	31	1,087	2.85%
2020/07/10	4	413.75	0	0.00	401.00	4	1,087	0.37%
2020/07/09	1	416.00	6	419.75	410.00	-5	1,071	-0.47%
2020/07/08	11	426.59	23	423.46	425.00	-12	1,060	-1.13%
2020/07/07	1	447.00	6	437.25	425.00	-5	1,061	-0.47%
2020/07/06	2	433.00	10	431.90	436.50	-8	1,048	-0.76%
2020/07/03	7	441.00	3	425.17	436.00	4	1,041	0.38%
2020/07/02	1	417.50	0	0.00	419.00	1	1,009	0.10%
2020/06/30	5	411.60	5	427.50	411.00	0	1,003	0.00%
2020/06/29	5	422.30	6	414.17	415.50	-1	992	-0.10%
2020/06/24	2	412.25	10	406.85	410.50	-8	979	-0.82%
2020/06/23	134	436.93	7	423.57	410.50	127	980	12.95%	大買/鉅額交易
2020/06/22	53	414.25	4	412.50	418.00	49	966	5.07%
2020/06/19	4	394.75	4	392.00	394.00	0	962	0.00%
2020/06/18	20	392.63	14	391.57	394.00	6	953	0.63%
2020/06/17	10	377.85	9	370.89	381.00	1	924	0.11%
2020/06/16	7	347.93	6	341.67	355.00	1	888	0.11%
2020/06/15	5	336.70	5	334.90	330.00	0	896	0.00%
2020/06/12	8	341.38	8	342.63	340.50	0	900	0.00%
2020/06/11	10	352.80	11	348.50	353.50	-1	903	-0.11%
2020/06/10	14	360.32	8	354.31	344.00	6	893	0.67%
2020/06/09	4	340.50	8	342.63	346.00	-4	879	-0.45%
2020/06/08	10	344.65	1	348.50	346.00	9	893	1.01%
2020/06/05	1	345.00	34	340.88	338.50	-33	880	-3.75%
2020/06/04	40	342.50	28	334.50	346.00	12	876	1.37%
2020/06/03	10	324.15	10	327.65	320.00	0	832	0.00%
2020/06/02	2	317.25	3	319.00	316.50	-1	819	-0.12%
2020/06/01	11	317.14	3	316.67	318.00	8	823	0.97%
2020/05/29	1	315.50	0	0.00	312.50	1	832	0.12%
2020/05/28	3	310.67	0	0.00	308.50	3	839	0.36%
2020/05/27	1	314.00	6	318.33	313.00	-5	844	-0.59%
2020/05/26	8	319.56	2.2	317.55	317.00	5.8	849	0.68%
2020/05/25	2	309.00	1	300.50	309.00	1	846	0.12%
2020/05/22	0	0.00	11	316.32	303.50	-11	850	-1.29%
2020/05/21	12	316.46	5.1	311.02	322.00	6.9	851	0.82%
2020/05/19	1	301.00	2	298.50	301.50	-1	844	-0.12%
2020/05/18	5	296.90	5	296.60	288.50	0	847	0.00%
2020/05/15	1	299.50	3	297.33	294.00	-2	854	-0.23%
2020/05/14	1	299.00	2	297.25	298.00	-1	852	-0.12%
2020/05/13	0	0.00	38	308.97	309.00	-38	845	-4.49%
2020/05/12	4	311.38	4	319.13	310.50	0	855	0.00%
2020/05/11	143	335.84	10	326.60	318.50	133	852	15.60%	大買/鉅額交易
2020/05/08	6	318.58	3	316.67	317.50	3	853	0.35%
2020/05/07	1	316.00	2	315.75	314.00	-1	849	-0.12%
2020/05/06	0	0.00	4	315.25	314.00	-4	852	-0.47%
2020/05/05	6	317.00	2	316.75	316.00	4	855	0.47%
2020/05/04	0	0.00	4	308.50	309.00	-4	847	-0.47%
2020/04/30	7	314.93	20	313.08	314.00	-13	849	-1.53%
2020/04/29	11	312.32	10	311.65	310.00	1	845	0.12%
2020/04/28	13.2	311.68	152	311.26	311.00	-138.8	850	-16.31%	大賣/鉅額交易
2020/04/27	11	310.77	9	309.61	313.00	2	852	0.23%
2020/04/24	11.1	309.44	6	310.08	305.00	5.1	845	0.60%
2020/04/23	2	306.75	26	307.02	302.50	-24	824	-2.91%
2020/04/22	14	299.36	13	298.85	308.50	1	818	0.12%
2020/04/21	42	299.02	15	292.70	293.50	27	800	3.37%
2020/04/20	25	284.34	6	283.33	283.50	19	761	2.49%
2020/04/17	4	277.75	2	279.00	274.00	2	754	0.26%
2020/04/16	3	280.50	5	278.50	277.00	-2	758	-0.26%
2020/04/15	3	276.17	2	277.50	274.50	1	766	0.13%
2020/04/14	3	279.00	1	273.50	276.00	2	762	0.26%
2020/04/13	2	273.25	20	272.58	270.00	-18	767	-2.35%
2020/04/10	27	269.41	14	275.39	280.00	13	770	1.69%
2020/04/09	3	269.83	7	273.21	262.50	-4	771	-0.52%
2020/04/08	60	272.33	2	270.50	272.50	58	791	7.33%
2020/04/07	3	272.17	0	0.00	266.00	3	824	0.36%
2020/04/06	2	269.00	0	0.00	270.00	2	837	0.24%
2020/04/01	0	0.00	1	264.50	265.50	-1	834	-0.12%
2020/03/31	30	264.62	0	0.00	266.00	30	835	3.59%
2020/03/30	0	0.00	6	262.50	264.00	-6	839	-0.71%
2020/03/27	2	262.00	2	274.50	263.00	0	833	0.00%
2020/03/26	63	263.81	1	253.00	266.50	62	818	7.58%
2020/03/25	3	254.67	16	256.72	250.00	-13	802	-1.62%
2020/03/24	8	256.31	4	262.38	261.50	4	780	0.51%
2020/03/23	78	245.52	2	244.50	244.00	76	767	9.90%
2020/03/20	34	239.74	1	240.50	240.50	33	751	4.39%
2020/03/19	71	211.85	1	218.50	219.00	70	738	9.48%
2020/03/18	0	0.00	2	213.50	221.50	-2	716	-0.28%
2020/03/17	28	204.20	9	204.56	201.50	19	709	2.68%
2020/03/16	0	0.00	13	227.19	216.00	-13	700	-1.86%
2020/03/13	14	223.54	15	231.30	235.00	-1	703	-0.14%
2020/03/12	10	246.50	1	252.50	246.50	9	734	1.23%
2020/03/11	1	292.00	4	284.25	273.50	-3	724	-0.41%
2020/03/10	4	287.63	2	284.25	289.50	2	736	0.27%
2020/03/09	1	296.50	29	291.97	287.50	-28	734	-3.81%
2020/03/06	5	304.80	8	302.31	300.50	-3	743	-0.40%
2020/03/05	11	302.23	9	301.72	307.50	2	753	0.27%
2020/03/04	9	297.33	108	292.51	294.00	-99	791	-12.51%	大賣/
2020/03/03	5	307.70	9	306.28	300.50	-4	789	-0.51%
2020/03/02	27	300.67	1	298.50	303.00	26	783	3.32%
2020/02/27	0	0.00	1	301.00	296.00	-1	775	-0.13%
2020/02/26	0	0.00	1	307.50	311.00	-1	764	-0.13%
2020/02/25	5	310.10	3	313.00	312.00	2	753	0.27%
2020/02/24	2	316.75	34	311.44	314.00	-32	745	-4.29%
2020/02/21	2	334.50	4	334.63	328.00	-2	732	-0.27%
2020/02/20	3	342.67	5	340.60	330.50	-2	726	-0.28%
2020/02/19	3	334.50	8	333.81	339.00	-5	713	-0.70%
2020/02/18	9	338.72	16	338.19	331.00	-7	706	-0.99%
2020/02/17	6	338.83	9	337.72	334.00	-3	691	-0.43%
2020/02/14	13	336.23	12	337.58	337.00	1	683	0.15%
2020/02/13	8	340.13	16	336.41	330.00	-8	675	-1.18%
2020/02/12	16	337.25	23	335.87	334.50	-7	663	-1.06%
2020/02/11	39	330.53	38	330.64	336.00	1	652	0.15%
2020/02/10	2	305.25	16	304.44	311.00	-14	626	-2.23%
2020/02/07	5	315.20	13	311.08	308.00	-8	623	-1.28%
2020/02/06	12	316.83	12	312.21	316.50	0	617	0.00%
2020/02/05	1	314.50	12	309.33	307.00	-11	608	-1.81%
2020/02/04	37	313.78	15	312.50	312.50	22	603	3.64%
2020/02/03	7	300.00	15	287.43	299.00	-8	595	-1.34%
2020/01/31	21	306.67	20	303.45	306.00	1	588	0.17%
2020/01/30	2	318.75	85	313.26	306.00	-83	582	-14.24%
2020/01/20	12	336.92	8	338.81	340.00	4	571	0.70%
2020/01/17	1	329.00	8	327.75	329.00	-7	565	-1.24%
2020/01/16	23	335.89	9	337.33	329.00	14	565	2.47%
2020/01/15	7	334.93	4	335.88	333.50	3	556	0.54%
2020/01/14	2	331.00	1	332.00	330.00	1	550	0.18%
2020/01/13	4	327.63	2	323.50	328.00	2	545	0.37%
2020/01/10	2	327.50	15	326.97	325.00	-13	540	-2.40%
2020/01/09	23	335.17	5	326.70	336.00	18	526	3.42%
2020/01/08	4	322.38	21	320.79	321.00	-17	510	-3.33%
2020/01/07	11	329.68	9	326.94	327.00	2	505	0.40%
2020/01/06	2	334.25	10	334.70	329.00	-8	498	-1.61%
2020/01/03	37	351.36	59	352.02	345.50	-22	489	-4.49%
2020/01/02	77	355.77	119	358.33	356.00	-42	483	-8.69%	大賣/
2019/12/31	9	358.56	51	358.47	352.00	-42	458	-9.15%
2019/12/30	44	333.61	12	331.08	345.00	32	418	7.65%
2019/12/27	11	321.50	2	319.25	322.00	9	398	2.26%
2019/12/26	1	317.00	2	322.25	315.50	-1	395	-0.25%
2019/12/25	16	319.72	90	320.14	321.00	-74	391	-18.91%
2019/12/24	1	313.00	0	0.00	314.00	1	384	0.26%
2019/12/20	2	312.00	8	312.06	310.00	-6	403	-1.49%
2019/12/19	34	312.76	12	313.17	317.00	22	402	5.47%
2019/12/18	34	315.41	2	309.75	310.00	32	400	8.00%
2019/12/17	3	318.50	0	0.00	318.50	3	398	0.75%
2019/12/16	3	320.17	0	0.00	317.50	3	403	0.74%
2019/12/13	1	331.00	19	322.58	316.00	-18	404	-4.45%
2019/12/12	17	330.38	3	325.83	327.00	14	398	3.51%
2019/12/11	10	329.50	5	330.70	327.00	5	408	1.22%
2019/12/10	8	334.25	25	329.82	330.00	-17	406	-4.18%
2019/12/09	25	334.72	17	325.29	335.50	8	406	1.97%
2019/12/06	41	307.80	3	303.67	308.50	38	381	9.97%
2019/12/05	4	297.25	11	300.36	297.00	-7	406	-1.72%
2019/12/04	6	299.42	54	297.76	301.00	-48	412	-11.64%
2019/12/03	34	303.06	3.5	303.41	304.00	30.5	407	7.48%
2019/12/02	17	295.09	10	297.55	293.00	7	392	1.79%
2019/11/29	20	304.58	8	301.19	297.00	12	378	3.17%
2019/11/28	11	284.50	1	284.50	284.50	10	333	3.00%
2019/11/27	18	259.72	0	0.00	259.00	18	325	5.52%
2019/11/26	15	251.63	1	252.50	252.50	14	322	4.34%
2019/11/25	1	250.00	0	0.00	250.00	1	322	0.31%
2019/11/22	0	0.00	1	246.50	246.50	-1	322	-0.31%
2019/11/21	1	246.50	0	0.00	245.00	1	323	0.31%
2019/11/19	0	0.00	1	254.00	250.00	-1	323	-0.31%
2019/11/18	2	254.50	1	254.50	255.00	1	325	0.31%
2019/11/08	1	251.50	4	252.63	253.00	-3	328	-0.91%
2019/11/07	1	256.50	18	255.03	253.00	-17	330	-5.15%
2019/11/05	40	258.31	2	258.00	259.50	38	338	11.22%
2019/11/04	1	259.50	1	262.50	257.50	0	343	0.00%
2019/11/01	15	258.27	2	254.75	258.50	13	343	3.78%
2019/10/31	4	252.88	3	252.83	252.00	1	344	0.29%
2019/10/30	2	251.75	1	251.00	251.00	1	344	0.29%
2019/10/29	0	0.00	2	252.25	251.00	-2	343	-0.58%
2019/10/28	1	255.50	50	256.47	256.00	-49	343	-14.28%
2019/10/25	0	0.00	3	262.00	260.00	-3	341	-0.88%
2019/10/24	0	0.00	4	268.00	261.50	-4	342	-1.17%
2019/10/23	7	270.21	2	269.00	266.00	5	342	1.46%
2019/10/22	3	265.83	1	266.50	266.00	2	342	0.58%
2019/10/21	1	260.50	0	0.00	261.50	1	344	0.29%
2019/10/18	3	263.33	2	264.00	263.00	1	345	0.29%
2019/10/17	1	268.50	0	0.00	269.00	1	343	0.29%
2019/10/16	1	270.50	4	274.50	270.00	-3	344	-0.87%
2019/10/15	1	276.50	1	276.00	275.00	0	343	0.00%
2019/10/14	0	0.00	4	276.75	274.50	-4	343	-1.17%
2019/10/09	1	273.00	7	274.86	273.00	-6	340	-1.76%
2019/10/08	11	279.50	8	278.25	276.50	3	340	0.88%
2019/10/07	9	272.72	3	271.50	273.00	6	332	1.80%
2019/10/04	2	270.00	8	269.50	270.00	-6	329	-1.82%
2019/10/03	5	269.30	1	269.50	270.00	4	326	1.23%
2019/10/02	4	266.25	0	0.00	268.00	4	325	1.23%
2019/10/01	0	0.00	2	262.50	264.50	-2	326	-0.61%
2019/09/27	1	257.00	2	261.25	257.00	-1	327	-0.31%
2019/09/26	1	263.50	6	264.58	261.00	-5	330	-1.51%
2019/09/25	9	276.33	4	278.75	263.00	5	333	1.50%
2019/09/24	10	267.55	0	0.00	270.00	10	321	3.11%
2019/09/23	10	267.75	4	267.88	265.50	6	336	1.78%
2019/09/20	4	268.00	0	0.00	265.00	4	350	1.14%
2019/09/19	3	263.00	36	264.19	268.50	-33	349	-9.43%
2019/09/18	2	263.50	2	270.25	263.50	0	346	0.00%
2019/09/17	2	271.00	25	272.26	270.50	-23	342	-6.72%
2019/09/16	28	281.57	2	280.50	275.00	26	344	7.54%
2019/09/12	7	276.29	0	0.00	272.00	7	332	2.11%
2019/09/11	3	273.33	2	274.75	275.50	1	330	0.30%
2019/09/10	7	271.43	13	269.42	272.00	-6	319	-1.88%
2019/09/09	19	280.34	42	279.15	280.50	-23	303	-7.59%
2019/09/06	78	252.13	4	236.75	255.00	74	274	26.96%
2019/09/05	7	231.64	0	0.00	232.00	7	259	2.70%
2019/08/30	5	224.90	11	225.55	222.00	-6	269	-2.23%
2019/08/29	0	0.00	7	218.79	222.00	-7	268	-2.61%
2019/08/28	0	0.00	2	218.00	216.00	-2	268	-0.74%
2019/08/27	1	219.00	8	217.63	216.00	-7	271	-2.58%
2019/08/26	2	216.00	0	0.00	215.00	2	277	0.72%
2019/08/22	1	222.00	8	223.50	223.50	-7	290	-2.41%
2019/08/21	0	0.00	1	219.00	222.50	-1	291	-0.34%
2019/08/20	0	0.00	1	219.00	217.00	-1	290	-0.34%
2019/08/19	7	218.07	0	0.00	220.00	7	295	2.37%
2019/08/16	3	211.83	0	0.00	212.50	3	305	0.98%
2019/08/15	8	207.75	0	0.00	208.00	8	310	2.58%
2019/08/14	1	215.00	0	0.00	213.50	1	315	0.32%
2019/08/13	7	215.50	6	212.58	211.00	1	319	0.31%
2019/08/12	9	217.28	5	218.20	218.50	4	327	1.22%
2019/08/08	8	218.63	32	210.19	217.00	-24	331	-7.24%
2019/08/07	50	221.66	1	220.50	222.50	49	330	14.82%
2019/08/06	42	219.85	2	220.00	220.50	40	329	12.14%
2019/08/02	44	235.50	1	233.50	233.50	43	335	12.82%
2019/08/01	7	239.50	0	0.00	241.00	7	341	2.05%
2019/07/31	2	237.75	0	0.00	240.00	2	349	0.57%
2019/07/30	0	0.00	1	235.50	234.00	-1	355	-0.28%
2019/07/29	0	0.00	2	246.50	243.00	-2	361	-0.55%
2019/07/26	3	247.33	2	246.50	246.50	1	364	0.27%
2019/07/25	2	242.75	3	242.00	243.50	-1	376	-0.27%
2019/07/24	6	240.75	2	241.25	241.00	4	380	1.05%
2019/07/23	3	236.83	4	236.75	238.50	-1	386	-0.26%
2019/07/22	3	234.17	0	0.00	233.50	3	391	0.77%
2019/07/16	1	237.50	1	236.00	236.50	0	461	0.00%
2019/07/12	0	0.00	2	235.25	231.00	-2	479	-0.42%
2019/07/11	1	237.00	0	0.00	235.00	1	478	0.21%
2019/07/09	2	230.00	2	229.00	231.00	0	478	0.00%
2019/07/08	10	229.95	1	230.50	229.00	9	478	1.88%
2019/07/05	0	0.00	3	235.17	236.00	-3	474	-0.63%
2019/07/04	0	0.00	2	237.50	237.50	-2	473	-0.42%
2019/07/03	1	241.50	3	246.17	237.50	-2	478	-0.42%
2019/07/02	7	251.93	0	0.00	248.00	7	474	1.47%
2019/07/01	2	250.50	2	251.25	246.50	0	469	0.00%
2019/06/28	3	238.67	8	240.00	241.50	-5	467	-1.07%
2019/06/27	2	235.25	5	233.30	235.00	-3	451	-0.66%
2019/06/26	5	222.30	6	218.42	221.00	-1	435	-0.23%
2019/06/25	2	221.50	0	0.00	216.00	2	433	0.46%
2019/06/21	3	216.17	2	221.50	215.50	1	433	0.23%
2019/06/20	4	219.63	4	218.63	219.00	0	428	0.00%
2019/06/19	4	218.50	2	217.00	218.50	2	425	0.47%
2019/06/18	1	213.00	0	0.00	209.50	1	418	0.24%
2019/06/14	0	0.00	4	224.38	216.00	-4	413	-0.97%
2019/06/13	6	218.33	2	213.75	221.00	4	403	0.99%
2019/06/12	0	0.00	1	213.00	210.50	-1	394	-0.25%
2019/06/11	2	210.00	0	0.00	209.00	2	391	0.51%
2019/06/10	1	201.50	3	202.17	202.50	-2	389	-0.51%
2019/06/06	1	198.00	3	199.17	198.50	-2	389	-0.51%
2019/06/05	2	209.75	0	0.00	207.00	2	384	0.52%
2019/06/03	0	0.00	6	210.42	209.00	-6	383	-1.56%
2019/05/31	3	216.83	1	217.50	216.00	2	381	0.52%
2019/05/30	5	210.00	10	209.80	213.50	-5	374	-1.33%
2019/05/29	0	0.00	3	201.17	203.50	-3	367	-0.82%
2019/05/24	1	211.50	12	209.88	209.00	-11	369	-2.98%
2019/05/23	14	207.36	112	208.81	206.00	-98	365	-26.79%	大賣/
2019/05/22	1	230.00	12	224.38	221.00	-11	357	-3.08%
2019/05/21	13	222.19	1	221.00	228.50	12	358	3.35%
2019/05/20	1	230.00	23	230.15	230.00	-22	352	-6.24%
2019/05/17	0	0.00	78	228.47	227.50	-78	349	-22.33%
2019/05/16	0	0.00	51	244.23	242.50	-51	344	-14.80%
2019/05/15	1	252.50	3	251.00	250.00	-2	351	-0.57%
2019/05/14	3	249.67	0	0.00	251.00	3	351	0.85%
2019/05/13	2	253.00	10	255.80	250.50	-8	351	-2.28%
2019/05/10	3	265.33	60	256.84	263.50	-57	348	-16.35%
2019/05/09	2	262.50	11	270.36	261.00	-9	340	-2.64%
2019/05/08	6	277.17	4	280.25	279.00	2	333	0.60%
2019/05/07	0	0.00	8	275.13	275.00	-8	325	-2.46%
2019/05/06	14	278.57	12	282.08	273.50	2	319	0.63%
2019/05/03	30	295.85	0	0.00	296.00	30	311	9.64%
2019/05/02	9	296.22	15	305.33	293.50	-6	308	-1.95%
2019/04/30	38	306.33	5	307.60	310.00	33	295	11.18%
2019/04/29	4	299.75	6	298.83	298.50	-2	292	-0.68%
2019/04/26	4	306.38	12	307.29	312.50	-8	289	-2.76%
2019/04/25	18	304.00	15	301.27	310.50	3	290	1.03%
2019/04/24	10	297.35	16	296.16	297.00	-6	273	-2.19%
2019/04/23	20	280.83	21	280.69	286.00	-1	257	-0.39%
2019/04/22	33	277.42	14	276.64	283.50	19	245	7.75%
2019/04/19	4	262.25	4	260.63	266.00	0	224	0.00%
2019/04/18	102	256.75	1	255.00	253.00	101	215	46.95%	大買/鉅額交易
2019/04/17	1	247.00	4	246.25	247.00	-3	210	-1.43%
2019/04/16	17	247.26	0	0.00	247.00	17	213	7.95%
2019/04/15	0	0.00	2	243.50	243.00	-2	218	-0.92%
2019/04/12	13	244.92	0	0.00	245.00	13	220	5.90%
2019/04/11	13	246.65	0	0.00	246.50	13	225	5.77%
2019/04/10	0	0.00	1	244.00	246.00	-1	233	-0.43%
2019/04/09	3	247.00	0	0.00	245.50	3	235	1.28%
2019/04/03	0	0.00	1	255.00	254.50	-1	237	-0.42%
2019/04/02	2	260.75	4	258.38	257.00	-2	238	-0.84%
2019/04/01	1	248.00	0	0.00	253.00	1	233	0.43%
2019/03/26	0	0.00	9	248.56	249.00	-9	244	-3.68%
2019/03/25	3	251.00	0	0.00	253.50	3	250	1.20%
2019/03/22	1	254.50	15	255.53	255.00	-14	249	-5.60%
2019/03/21	6	251.67	0	0.00	251.50	6	251	2.38%
2019/03/19	1	254.00	0	0.00	250.50	1	258	0.39%
2019/03/18	2	255.00	0	0.00	255.00	2	258	0.77%
2019/03/15	5	251.20	0	0.00	251.50	5	257	1.94%
2019/03/14	0	0.00	2	248.75	248.50	-2	257	-0.78%
2019/03/13	2	249.00	15	246.33	247.00	-13	259	-5.01%
2019/03/12	16	246.28	0	0.00	245.50	16	261	6.13%
2019/03/11	1	244.00	0	0.00	245.00	1	265	0.38%
2019/03/08	0	0.00	63	246.69	246.50	-63	272	-23.08%
2019/03/07	0	0.00	10	251.85	251.00	-10	282	-3.54%
2019/03/04	0	0.00	2	257.25	256.50	-2	327	-0.61%
2019/02/27	0	0.00	1	262.00	262.50	-1	327	-0.31%
2019/02/26	3	269.33	0	0.00	264.00	3	326	0.92%
2019/02/25	1	260.50	3	263.50	263.50	-2	324	-0.62%
2019/02/21	4	263.00	11	261.55	259.00	-7	330	-2.12%
2019/02/20	13	265.73	0	0.00	262.00	13	329	3.94%
2019/02/19	0	0.00	4	258.38	260.00	-4	327	-1.22%
2019/02/18	1	258.00	3	259.50	259.00	-2	328	-0.61%
2019/02/15	0	0.00	4	260.13	256.50	-4	328	-1.22%
2019/02/14	10	259.25	6	254.33	258.00	4	327	1.22%
2019/02/13	1	246.50	3	249.83	245.50	-2	320	-0.62%
2019/02/12	5	247.20	0	0.00	247.00	5	324	1.54%
2019/01/30	0	0.00	6	242.67	242.50	-6	319	-1.88%
2019/01/29	1	243.50	13	244.04	243.50	-12	319	-3.76%
2019/01/28	2	250.25	0	0.00	247.50	2	320	0.62%
2019/01/25	0	0.00	2	245.75	247.00	-2	318	-0.63%
2019/01/24	1	243.50	0	0.00	243.50	1	318	0.31%
2019/01/23	2	248.75	1	251.00	247.00	1	316	0.32%
2019/01/22	1	246.50	0	0.00	247.50	1	312	0.32%
2019/01/21	2	251.50	6	254.00	250.00	-4	311	-1.29%
2019/01/18	2	253.50	7	252.21	255.00	-5	307	-1.63%
2019/01/17	42	250.50	2	248.50	246.50	40	302	13.24%
2019/01/16	0	0.00	17	239.06	237.50	-17	292	-5.82%
2019/01/15	2	241.50	0	0.00	240.00	2	292	0.68%
2019/01/14	1	237.00	0	0.00	236.50	1	286	0.35%
2019/01/11	0	0.00	1	243.50	240.50	-1	285	-0.35%
2019/01/10	0	0.00	2	252.50	247.00	-2	281	-0.71%
2019/01/09	1	257.50	0	0.00	252.50	1	278	0.36%
2019/01/08	0	0.00	7	255.71	254.50	-7	275	-2.54%
2019/01/07	11	262.00	2	262.00	261.00	9	270	3.32%
2019/01/03	1	255.00	8	254.69	253.00	-7	270	-2.59%
2019/01/02	8	256.06	1	253.00	255.00	7	265	2.63%
2018/12/28	0	0.00	1	243.00	245.00	-1	257	-0.39%
2018/12/27	33	244.80	2	245.25	245.00	31	255	12.16%
2018/12/26	16	240.00	0	0.00	236.50	16	247	6.47%
2018/12/25	0	0.00	1	237.00	234.00	-1	244	-0.41%
2018/12/22	0	0.00	2	236.75	233.50	-2	243	-0.82%
2018/12/21	0	0.00	3	234.83	233.00	-3	244	-1.22%
2018/12/19	3	248.33	11	245.36	235.50	-8	238	-3.36%
2018/12/18	16	246.03	2	245.75	243.00	14	231	6.05%
2018/12/17	1	234.00	0	0.00	236.00	1	220	0.45%
2018/12/13	0	0.00	1	239.50	240.00	-1	219	-0.46%
2018/12/12	1	235.50	0	0.00	239.00	1	218	0.46%
2018/12/11	0	0.00	1	230.50	230.50	-1	214	-0.47%
2018/12/07	1	229.50	0	0.00	231.00	1	225	0.44%
2018/12/05	0	0.00	1	226.50	226.00	-1	224	-0.45%
2018/12/04	30	235.95	3	237.50	234.00	27	222	12.12%
2018/12/03	5	232.70	1	235.50	229.00	4	217	1.84%
2018/11/30	3	227.33	6	233.08	228.00	-3	208	-1.44%
2018/11/29	59	227.33	9	227.00	229.50	50	195	25.54%
2018/11/22	1	179.00	6	181.50	177.00	-5	147	-3.40%
2018/11/21	6	180.58	2	178.75	180.00	4	143	2.78%
2018/11/20	2	174.75	0	0.00	174.50	2	134	1.49%
2018/11/19	4	172.00	0	0.00	172.00	4	132	3.02%
2018/11/16	1	173.50	0	0.00	174.00	1	130	0.77%
2018/11/14	2	174.00	0	0.00	172.50	2	125	1.59%
2018/11/12	2	175.50	0	0.00	172.50	2	123	1.62%
2018/11/09	4	181.88	0	0.00	181.50	4	120	3.33%
2018/11/07	1	194.00	0	0.00	196.50	1	113	0.88%
2018/11/06	4	195.50	0	0.00	194.50	4	117	3.41%
2018/11/02	0	0.00	2	205.25	201.50	-2	117	-1.71%
2018/11/01	2	201.75	0	0.00	203.00	2	124	1.61%
2018/10/30	1	188.00	0	0.00	188.00	1	134	0.74%
2018/10/29	1	187.00	0	0.00	190.50	1	136	0.73%
2018/10/26	3	189.00	0	0.00	188.50	3	138	2.17%
2018/10/25	4	189.75	1	189.50	189.50	3	143	2.09%
2018/10/24	2	196.50	0	0.00	197.00	2	142	1.40%
2018/10/23	2	198.50	0	0.00	197.00	2	142	1.40%
2018/10/22	1	197.00	0	0.00	201.00	1	141	0.71%
2018/10/19	5	194.80	0	0.00	195.50	5	141	3.53%
2018/10/17	1	203.50	0	0.00	203.00	1	143	0.69%
2018/10/15	1	199.50	1	200.50	202.00	0	145	0.00%
2018/10/12	13	195.08	0	0.00	200.00	13	148	8.73%
2018/10/11	0	0.00	1	188.00	190.00	-1	148	-0.67%
2018/10/09	10	206.85	0	0.00	208.00	10	143	6.99%
2018/10/08	0	0.00	10	211.15	211.00	-10	142	-7.01%
2018/10/04	0	0.00	15	212.17	213.50	-15	148	-10.08%
2018/10/02	0	0.00	3	212.50	214.00	-3	149	-2.01%
2018/10/01	3	207.50	0	0.00	209.00	3	148	2.02%
2018/09/18	0	0.00	1	212.50	212.50	-1	147	-0.68%
2018/09/14	1	215.50	1	218.00	216.00	0	145	0.00%
2018/09/13	2	209.50	28	209.77	210.00	-26	143	-18.17%
2018/09/10	0	0.00	3	234.00	237.50	-3	134	-2.24%
2018/08/31	1	248.00	0	0.00	251.50	1	133	0.75%
2018/08/30	0	0.00	1	252.50	250.50	-1	136	-0.73%
2018/08/29	0	0.00	4	253.38	250.50	-4	142	-2.81%
2018/08/28	3	252.83	0	0.00	252.00	3	148	2.02%
2018/08/21	0	0.00	3	239.00	241.00	-3	152	-1.96%
2018/08/20	0	0.00	4	235.25	234.00	-4	156	-2.55%
2018/08/17	0	0.00	7	250.14	244.50	-7	161	-4.34%
2018/08/16	0	0.00	7	247.93	248.00	-7	162	-4.30%
2018/08/14	0	0.00	7	250.93	259.50	-7	165	-4.24%
2018/08/13	0	0.00	7	257.29	249.50	-7	167	-4.17%
2018/08/10	0	0.00	7	268.50	266.50	-7	168	-4.16%
2018/08/09	2	271.00	11	269.68	270.00	-9	167	-5.37%
2018/08/08	0	0.00	8	272.44	271.00	-8	166	-4.80%
2018/08/07	14	280.50	0	0.00	282.00	14	160	8.70%
2018/08/06	6	274.50	1	273.50	276.50	5	156	3.20%
2018/08/03	9	270.17	0	0.00	273.50	9	157	5.72%
2018/08/02	0	0.00	1	274.50	267.00	-1	156	-0.64%
2018/08/01	4	274.75	0	0.00	273.00	4	156	2.56%
2018/07/31	5	267.40	0	0.00	268.00	5	154	3.23%
2018/07/19	1	278.00	2	278.00	273.00	-1	166	-0.60%
2018/07/18	2	271.25	0	0.00	272.50	2	166	1.20%
2018/07/16	1	270.00	5	270.40	270.00	-4	166	-2.40%
2018/07/13	2	274.25	3	274.83	274.50	-1	166	-0.60%
2018/07/12	2	256.75	1	253.00	268.00	1	165	0.61%
2018/07/11	7	250.93	3	252.00	255.00	4	165	2.41%
2018/07/10	3	248.17	0	0.00	248.50	3	166	1.80%
2018/07/09	4	250.25	0	0.00	248.50	4	170	2.35%
2018/07/06	1	247.00	4	246.25	246.50	-3	174	-1.72%
2018/07/05	1	255.00	2	257.50	250.00	-1	178	-0.56%
2018/07/04	0	0.00	3	252.33	252.00	-3	189	-1.59%
2018/07/03	0	0.00	1	262.00	252.00	-1	189	-0.53%
2018/07/02	0	0.00	4	259.75	258.00	-4	190	-2.10%
2018/06/29	0	0.00	3	252.50	253.50	-3	190	-1.58%
2018/06/28	1	250.50	1	250.00	248.50	0	189	0.00%
2018/06/27	0	0.00	2	255.50	250.50	-2	191	-1.04%
2018/06/22	1	262.50	0	0.00	262.50	1	214	0.47%
2018/06/19	0	0.00	8	264.63	266.00	-8	267	-3.00%
2018/06/14	1	271.50	0	0.00	271.00	1	277	0.36%
2018/06/12	1	284.00	0	0.00	278.00	1	279	0.36%
2018/06/08	0	0.00	2	280.00	280.00	-2	282	-0.71%
2018/06/07	2	285.75	3	280.00	283.50	-1	284	-0.35%
2018/06/06	2	283.50	0	0.00	282.00	2	282	0.71%
2018/06/05	9	281.56	0	0.00	277.00	9	278	3.23%
2018/06/04	0	0.00	2	265.00	267.50	-2	275	-0.72%
2018/05/30	0	0.00	8	263.56	265.50	-8	276	-2.89%
2018/05/29	0	0.00	10	271.60	268.50	-10	274	-3.64%
2018/05/28	3	275.67	1	273.50	275.50	2	272	0.73%
2018/05/25	13	276.62	1	273.00	278.00	12	269	4.45%
2018/05/24	7	270.21	0	0.00	270.50	7	262	2.66%
2018/05/23	2	268.75	0	0.00	266.00	2	259	0.77%
2018/05/22	1	260.50	0	0.00	260.00	1	256	0.39%
2018/05/14	0	0.00	5	254.00	254.50	-5	258	-1.93%
2018/05/11	5	258.50	0	0.00	259.00	5	257	1.94%
2018/05/08	0	0.00	20	235.10	235.50	-20	250	-7.97%
2018/05/04	0	0.00	22	237.77	236.50	-22	244	-8.98%
2018/05/03	1	250.00	0	0.00	245.00	1	241	0.41%
2018/04/25	0	0.00	2	250.25	250.00	-2	239	-0.84%
2018/04/24	1	250.00	4	252.13	252.00	-3	239	-1.25%
2018/04/23	0	0.00	6	256.67	259.50	-6	236	-2.54%
2018/04/19	0	0.00	3	266.17	266.00	-3	234	-1.28%
2018/04/17	0	0.00	1	283.00	263.00	-1	233	-0.43%
2018/04/16	2	280.00	0	0.00	278.50	2	229	0.87%
2018/04/13	1	273.00	5	276.00	278.00	-4	227	-1.76%
2018/04/12	12	274.04	1	265.50	275.00	11	226	4.85%
2018/04/11	1	258.00	0	0.00	262.00	1	222	0.45%
2018/04/10	0	0.00	1	250.50	250.00	-1	218	-0.46%
2018/04/09	1	264.00	0	0.00	262.50	1	209	0.48%
2018/04/02	0	0.00	1	266.00	264.50	-1	211	-0.47%
2018/03/31	0	0.00	7	267.93	268.00	-7	212	-3.29%
2018/03/30	1	267.50	0	0.00	266.00	1	211	0.47%
2018/03/29	1	265.50	2	269.00	271.00	-1	209	-0.48%
2018/03/28	8	261.56	2	262.00	261.50	6	205	2.91%
2018/03/27	4	269.88	31	275.82	268.00	-27	199	-13.51%
2018/03/26	89	270.39	9	270.22	277.00	80	187	42.63%
2018/03/23	36	252.03	11	250.45	258.00	25	179	13.94%
2018/03/22	11	282.55	8	281.63	273.50	3	151	1.98%
2018/03/21	1	299.50	0	0.00	299.50	1	134	0.74%
2018/03/20	0	0.00	2	311.00	302.00	-2	131	-1.52%
2018/03/14	0	0.00	4	329.75	326.00	-4	146	-2.74%
2018/03/13	0	0.00	1	330.50	325.50	-1	144	-0.69%
2018/03/12	1	338.00	2	343.50	334.00	-1	142	-0.70%
2018/03/08	0	0.00	9	346.00	348.00	-9	142	-6.32%
2018/03/07	0	0.00	2	336.00	332.00	-2	144	-1.39%
2018/03/06	0	0.00	6	335.08	334.50	-6	153	-3.91%
2018/02/27	0	0.00	4	351.88	353.50	-4	155	-2.58%
2018/02/21	0	0.00	4	344.50	341.50	-4	161	-2.48%
2018/02/09	0	0.00	1	337.00	338.50	-1	166	-0.60%
2018/02/08	0	0.00	9	330.72	335.00	-9	166	-5.39%
2018/02/07	0	0.00	7	341.43	330.00	-7	169	-4.13%
2018/02/06	0	0.00	4	337.25	338.00	-4	169	-2.36%
2018/02/05	0	0.00	1	363.50	365.50	-1	165	-0.60%
2018/02/02	0	0.00	3	376.17	373.00	-3	170	-1.76%
2018/02/01	0	0.00	4	380.50	374.00	-4	170	-2.35%
2018/01/31	6	375.00	1	376.50	376.50	5	171	2.92%
2018/01/30	1	376.00	2	376.00	376.00	-1	174	-0.57%
2018/01/26	1	376.00	1	383.00	376.50	0	179	0.00%
2018/01/25	3	381.00	2	388.50	381.00	1	183	0.54%
2018/01/24	5	382.00	3	384.17	383.00	2	193	1.03%
2018/01/23	2	387.25	1	385.00	381.00	1	199	0.50%
2018/01/22	1	378.50	0	0.00	379.00	1	203	0.49%
2018/01/18	0	0.00	1	388.50	386.00	-1	209	-0.48%
2018/01/15	0	0.00	1	381.50	381.00	-1	217	-0.46%
2018/01/11	0	0.00	1	385.00	385.00	-1	233	-0.43%
2018/01/09	0	0.00	1	384.00	384.50	-1	263	-0.38%
2018/01/08	0	0.00	1	391.00	386.00	-1	267	-0.37%
2018/01/05	0	0.00	1	406.50	408.00	-1	271	-0.37%
2018/01/04	1	409.50	0	0.00	406.00	1	280	0.36%
2018/01/03	1	407.00	0	0.00	412.00	1	290	0.34%