元大台灣50正2 (00631L)-富邦-建國券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
212.1
漲跌
▼2.2
漲幅
-1.03%
成交量
3,445張
產業
上市0.00%
284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

元大台灣50正2 (00631L)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5.1	214.53	23	214.14	212.10	-17.9	2,914	-0.62%
2024/05/30	24.1	215.69	11	215.58	214.30	13.1	2,884	0.45%
2024/05/29	6.6	222.74	7	222.58	221.95	-0.4	2,838	-0.01%
2024/05/28	1.2	224.81	1.1	226.36	226.50	0.1	2,799	0.00%
2024/05/27	11.6	224.31	5	224.12	224.55	6.6	2,779	0.24%
2024/05/24	3.1	217.17	8	217.00	218.95	-4.9	2,756	-0.18%
2024/05/23	1.3	219.11	20.1	218.88	219.55	-18.8	2,740	-0.68%
2024/05/22	0	0.00	6.2	218.41	218.70	-6.2	2,739	-0.23%
2024/05/21	23.1	212.47	0	0.00	212.45	23.1	2,716	0.85%
2024/05/20	15.1	212.70	21	211.34	213.25	-5.9	2,709	-0.22%
2024/05/17	8.5	213.45	0.1	214.10	213.35	8.4	2,679	0.31%
2024/05/16	26.1	216.43	37	214.08	214.15	-10.9	2,677	-0.41%
2024/05/15	26	211.77	0	0.00	211.40	26	2,644	0.98%
2024/05/14	0	206.39	1.6	206.74	207.05	-1.6	2,674	-0.06%
2024/05/13	4.2	204.65	8	204.16	204.30	-3.8	2,685	-0.14%
2024/05/10	16	201.09	4.9	201.81	202.65	11.1	2,689	0.41%
2024/05/09	2.1	200.17	0.2	200.88	199.55	1.9	2,682	0.07%
2024/05/08	0.3	200.97	1	200.90	201.20	-0.8	2,714	-0.03%
2024/05/07	0	199.31	0.1	200.00	200.05	-0.1	2,715	0.00%
2024/05/06	50.5	199.59	16.1	198.90	198.85	34.4	2,718	1.27%
2024/05/03	4	196.63	2.2	195.34	194.00	1.8	2,719	0.07%
2024/05/02	4.4	193.08	5	193.67	193.10	-0.6	2,712	-0.02%
2024/04/30	0.1	196.85	2.3	196.53	196.35	-2.2	2,715	-0.08%
2024/04/29	0	0.00	5	195.95	197.50	-5	2,727	-0.18%
2024/04/26	3.1	190.85	9.2	190.80	190.60	-6.1	2,720	-0.22%
2024/04/25	5.5	185.58	0	0.00	185.00	5.5	2,764	0.20%
2024/04/24	9	190.37	21.1	189.41	190.95	-12.1	2,755	-0.44%
2024/04/23	0	0.00	4.4	181.94	181.70	-4.4	2,784	-0.16%
2024/04/22	23.1	178.99	41.9	179.69	178.45	-18.8	2,808	-0.67%
2024/04/19	80.5	178.17	54	182.13	179.00	26.5	2,767	0.96%
2024/04/18	3	193.80	16	192.09	194.35	-13	2,570	-0.51%
2024/04/17	10.1	191.93	36	189.52	192.10	-25.9	2,560	-1.01%
2024/04/16	43.3	188.56	46.2	190.11	187.50	-2.9	2,556	-0.11%
2024/04/15	7.2	199.49	8	199.45	199.15	-0.8	2,437	-0.03%
2024/04/12	0	0.00	2	204.05	204.05	-2	2,423	-0.08%
2024/04/11	5.3	202.45	4	202.99	203.80	1.3	2,422	0.05%
2024/04/10	0.1	205.55	0	0.00	205.65	0.1	2,415	0.00%
2024/04/09	4.1	203.66	1	202.10	206.30	3.1	2,490	0.12%
2024/04/08	0.1	198.45	4	198.66	198.30	-3.9	2,466	-0.16%
2024/04/03	16.4	196.51	9	195.79	196.55	7.4	2,470	0.30%
2024/04/02	5	197.46	0.1	198.95	199.20	4.9	2,441	0.20%
2024/04/01	1	194.55	0	0.00	194.55	1	2,481	0.04%
2024/03/29	2	194.60	0	0.00	194.70	2	2,491	0.08%
2024/03/28	0	192.45	2	193.45	193.45	-2	2,490	-0.08%
2024/03/27	11.1	194.67	1	193.50	194.35	10.1	2,479	0.41%
2024/03/26	2.4	194.64	11	192.02	193.00	-8.6	2,501	-0.34%
2024/03/25	0.1	194.39	3	194.15	194.15	-2.9	2,480	-0.12%
2024/03/22	0.1	193.23	1	192.80	193.60	-0.9	2,524	-0.04%
2024/03/21	6	192.60	4	192.00	194.10	2	2,494	0.08%
2024/03/20	3	188.69	0	0.00	186.05	3	2,489	0.12%
2024/03/19	0.1	187.62	2	185.60	187.55	-1.9	2,525	-0.08%
2024/03/18	0	0.00	5	186.00	188.10	-5	2,512	-0.20%
2024/03/15	1.7	186.59	10	186.24	185.35	-8.3	2,526	-0.33%
2024/03/14	1	188.70	5	188.76	188.40	-4	2,504	-0.16%
2024/03/13	0.1	188.80	0	0.00	188.65	0.1	2,519	0.00%
2024/03/12	7.1	187.67	1	187.50	188.80	6.1	2,520	0.24%
2024/03/11	4.4	184.81	3	184.25	184.80	1.4	2,524	0.05%
2024/03/08	13	187.99	3.4	187.02	186.10	9.6	2,537	0.38%
2024/03/07	1.2	183.96	0.2	184.20	184.20	1	2,513	0.04%
2024/03/06	0.1	179.73	5	177.47	180.10	-4.9	2,515	-0.19%
2024/03/05	1.2	178.16	3	178.23	178.10	-1.8	2,519	-0.07%
2024/03/04	24	175.31	1.8	175.09	176.35	22.2	2,536	0.88%
2024/03/01	0	170.50	1	169.95	169.85	-1	2,539	-0.04%
2024/02/29	0.2	168.25	1	168.80	170.15	-0.8	2,578	-0.03%
2024/02/27	6.1	167.09	9.1	167.43	168.85	-2.9	2,588	-0.11%
2024/02/26	2.2	169.53	1	170.50	170.50	1.2	2,585	0.05%
2024/02/23	4	170.02	0.5	170.00	169.45	3.5	2,615	0.13%
2024/02/22	10.1	167.85	0	0.00	168.90	10.1	2,670	0.38%
2024/02/21	0	165.60	0	165.50	165.20	0	2,682	0.00%
2024/02/20	0	166.00	0	0.00	166.15	0	2,743	0.00%
2024/02/19	0.1	164.95	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	1	165.78	2	164.73	164.80	-1	2,882	-0.03%
2024/02/15	3.1	164.35	6.2	164.97	165.20	-3	2,915	-0.10%
2024/02/05	20.2	155.20	2	153.50	155.05	18.2	2,913	0.63%
2024/02/02	11	154.69	1	154.60	154.90	10	2,918	0.34%
2024/02/01	1	151.90	1	152.50	152.65	0	2,936	0.00%
2024/01/31	0.2	152.45	8	152.49	152.00	-7.8	2,974	-0.26%
2024/01/30	2	155.25	0.6	155.35	155.15	1.5	2,988	0.05%
2024/01/29	4	154.74	1.1	155.27	155.70	2.9	3,099	0.09%
2024/01/26	0	153.25	10	153.35	153.10	-10	3,164	-0.32%
2024/01/25	0	152.91	5.5	153.35	153.50	-5.5	3,195	-0.17%
2024/01/24	1	151.40	13	151.76	151.40	-12	3,214	-0.37%
2024/01/23	2	151.20	19	150.77	151.20	-17	3,234	-0.53%
2024/01/22	1	149.75	2.4	150.02	150.20	-1.4	3,229	-0.04%
2024/01/19	34.2	147.14	15	145.71	148.05	19.2	3,226	0.60%
2024/01/18	2.2	141.18	11	141.53	141.15	-8.8	3,271	-0.27%
2024/01/17	33.3	141.56	2	140.53	140.60	31.3	3,273	0.96%
2024/01/16	5.3	143.10	20	143.30	143.00	-14.7	3,259	-0.45%
2024/01/15	33	146.43	1	146.75	146.35	32	3,276	0.98%
2024/01/12	10	145.04	5	145.64	145.25	5	3,331	0.15%
2024/01/11	2	145.65	2	145.83	146.30	0	3,331	0.00%
2024/01/10	5.2	144.56	8	144.85	144.45	-2.8	3,364	-0.08%
2024/01/09	3	147.71	6	147.08	146.20	-3	3,355	-0.09%
2024/01/08	6	146.79	12	147.08	146.35	-6	3,347	-0.18%
2024/01/05	2.1	145.55	3	146.07	145.15	-0.9	3,325	-0.03%
2024/01/04	0.6	145.88	27	145.78	145.70	-26.4	3,352	-0.79%
2024/01/03	10.2	146.09	13	145.88	145.90	-2.8	3,405	-0.08%
2024/01/02	1.5	150.31	11	149.60	149.95	-9.5	3,359	-0.28%
2023/12/29	0	151.25	1.2	150.93	151.20	-1.1	3,376	-0.03%
2023/12/28	0.1	151.08	0	0.00	151.15	0.1	3,439	0.00%
2023/12/27	18	151.08	2.1	150.87	151.40	15.9	3,452	0.46%
2023/12/26	0	0.00	2	148.80	149.10	-2	3,450	-0.06%
2023/12/25	0	147.50	0	0.00	147.15	0	3,454	0.00%
2023/12/22	2	146.20	1	146.50	146.20	1	3,466	0.03%
2023/12/21	3.2	144.89	13	145.23	145.70	-9.8	3,494	-0.28%
2023/12/20	1	147.00	1	147.55	148.15	0	3,495	0.00%
2023/12/19	0.1	145.89	0	0.00	146.30	0.1	3,502	0.00%
2023/12/18	0	147.15	0	0.00	147.85	0	3,560	0.00%
2023/12/15	20	148.36	21.1	148.42	148.35	-1.1	3,570	-0.03%
2023/12/14	22	147.54	11.5	147.74	147.70	10.5	3,550	0.30%
2023/12/13	0	144.20	3	144.83	144.30	-3	3,537	-0.08%
2023/12/12	26.1	144.70	4	144.56	144.25	22	3,585	0.61%
2023/12/08	30	143.38	6	143.87	143.05	24	3,632	0.66%
2023/12/07	3.1	141.52	5	141.47	141.30	-1.9	3,615	-0.05%
2023/12/06	1	142.81	5	143.11	143.00	-4	3,647	-0.11%
2023/12/05	0.3	141.51	26	141.57	141.75	-25.7	3,646	-0.70%
2023/12/04	0	144.40	0.3	143.70	143.70	-0.3	3,643	-0.01%
2023/11/30	0	0.00	1	143.30	143.50	-1	3,599	-0.03%
2023/11/29	1	143.70	0	0.00	142.65	1	3,595	0.03%
2023/11/28	25	142.85	7.3	141.65	142.85	17.8	3,582	0.50%
2023/11/27	1	140.80	20	141.03	139.40	-19	3,568	-0.53%
2023/11/24	20	141.95	1	142.00	141.95	19	3,569	0.53%
2023/11/22	12	141.95	0	0.00	141.85	12	3,594	0.33%
2023/11/21	1	143.90	5.6	143.54	143.90	-4.6	3,625	-0.13%
2023/11/20	1	140.60	1.1	140.52	140.45	-0.1	3,614	0.00%
2023/11/17	0	0.00	5.1	140.67	140.70	-5.1	3,627	-0.14%
2023/11/16	5	139.94	0.3	140.00	139.95	4.7	3,585	0.13%
2023/11/15	4.1	139.36	2	139.40	139.80	2.1	3,540	0.06%
2023/11/14	0	0.00	7.6	136.62	136.65	-7.6	3,501	-0.22%
2023/11/13	20.2	135.76	29.3	136.06	135.40	-9.2	3,530	-0.26%
2023/11/10	0.1	132.32	8	131.98	132.40	-7.9	3,515	-0.23%
2023/11/09	0	0.00	6	133.08	133.65	-6	3,538	-0.17%
2023/11/08	0	0.00	10.5	133.48	133.50	-10.5	3,607	-0.29%
2023/11/07	2.2	131.96	2	132.00	132.30	0.2	3,593	0.00%
2023/11/06	0	0.00	13	132.10	132.25	-13	3,642	-0.36%
2023/11/03	8	129.03	2	129.13	129.60	6	3,553	0.17%
2023/11/02	1	126.25	6.1	127.01	127.85	-5.1	3,525	-0.14%
2023/11/01	43	123.07	60	122.03	122.90	-17	3,495	-0.49%
2023/10/31	5.2	122.94	27	122.51	121.80	-21.8	3,510	-0.62%
2023/10/30	1	124.95	5	124.97	124.00	-4	3,554	-0.11%
2023/10/27	1	124.20	6	124.53	124.10	-5	3,546	-0.14%
2023/10/26	23.8	123.26	5	123.60	122.75	18.8	3,564	0.53%
2023/10/25	82	129.11	0	0.00	127.95	82	3,465	2.37%
2023/10/24	27.1	126.75	28	126.86	127.25	-0.9	3,457	-0.03%
2023/10/23	17.2	126.68	3	126.83	126.00	14.2	3,425	0.42%
2023/10/20	12.1	127.16	5	127.44	128.70	7.1	3,389	0.21%
2023/10/19	0	128.50	0	0.00	129.20	0	3,344	0.00%
2023/10/18	15.2	129.93	8	129.40	129.40	7.2	3,395	0.21%
2023/10/17	5	133.25	0	0.00	132.15	5	3,342	0.15%
2023/10/16	1.1	132.00	0	0.00	132.30	1.1	3,357	0.03%
2023/10/13	0.3	134.34	1	134.10	134.25	-0.7	3,387	-0.02%
2023/10/12	0	0.00	1.1	134.76	135.30	-1.1	3,395	-0.03%
2023/10/11	10	133.50	2	133.70	133.20	8	3,388	0.24%
2023/10/06	0.1	130.25	5	130.06	130.35	-4.9	3,383	-0.14%
2023/10/05	0.1	128.95	0	128.95	129.50	0.1	3,372	0.00%
2023/10/04	22.2	125.43	7	125.70	126.10	15.2	3,365	0.45%
2023/10/03	10.1	128.94	8	129.07	128.95	2.1	3,306	0.06%
2023/10/02	3	131.00	1	131.25	131.05	2	3,333	0.06%
2023/09/28	1	127.80	12	127.27	127.80	-11	3,366	-0.33%
2023/09/27	2	126.45	0.1	126.60	126.90	1.9	3,358	0.06%
2023/09/26	3.3	126.71	5	126.55	126.45	-1.7	3,359	-0.05%
2023/09/25	4	128.65	8.4	129.33	129.45	-4.4	3,363	-0.13%
2023/09/22	0	127.45	25	126.54	127.45	-25	3,348	-0.75%
2023/09/21	27.5	127.09	12.2	127.81	126.90	15.3	3,338	0.46%
2023/09/20	1.1	130.84	9	131.43	131.00	-7.9	3,242	-0.24%
2023/09/19	2.1	132.64	10	132.92	132.20	-7.9	3,262	-0.24%
2023/09/18	8.1	134.38	65	134.64	133.65	-56.9	3,269	-1.74%
2023/09/15	8.1	135.84	8	135.87	136.75	0.1	3,236	0.00%
2023/09/14	91	135.01	16	134.11	135.70	75	3,206	2.34%
2023/09/13	0	0.00	8	131.83	131.70	-8	3,159	-0.25%
2023/09/12	3	130.58	10	130.97	131.30	-7	3,164	-0.22%
2023/09/11	7.1	129.06	17.3	130.07	128.90	-10.2	3,155	-0.32%
2023/09/08	1	131.00	22	130.50	131.05	-21	3,118	-0.67%
2023/09/07	0.1	132.29	26	132.21	131.45	-25.9	3,129	-0.83%
2023/09/06	0	134.80	8	133.80	133.80	-8	3,113	-0.26%
2023/09/05	1.2	134.30	0.2	134.50	134.55	1	3,118	0.03%
2023/09/04	0	0.00	5	133.84	134.45	-5	3,149	-0.16%
2023/09/01	0	0.00	11	132.91	133.05	-11	3,149	-0.35%
2023/08/31	1.1	132.44	9	132.59	132.35	-7.9	3,146	-0.25%
2023/08/30	0	0.00	11	134.01	133.95	-11	3,151	-0.35%
2023/08/29	0	0.00	38.1	131.24	132.50	-38.1	3,143	-1.21%
2023/08/28	1	131.15	1	130.55	130.40	0	3,131	0.00%
2023/08/25	2.7	130.72	4	131.75	129.35	-1.3	3,125	-0.04%
2023/08/24	4	134.37	5.1	134.55	134.70	-1	3,073	-0.03%
2023/08/23	10	130.99	1	130.95	131.45	9	3,035	0.30%
2023/08/22	4.1	129.78	2	129.33	129.10	2.1	3,035	0.07%
2023/08/21	0.1	128.40	3	129.65	128.00	-2.9	3,043	-0.10%
2023/08/18	12.2	128.64	2	129.50	128.15	10.2	3,048	0.33%
2023/08/17	13	128.43	4.1	129.83	130.45	8.9	3,025	0.29%
2023/08/16	30.6	128.46	0	0.00	128.85	30.6	2,960	1.03%
2023/08/15	8.7	130.79	7	130.74	129.50	1.7	2,972	0.06%
2023/08/14	79.6	128.65	0.2	128.55	128.15	79.4	3,002	2.64%
2023/08/11	0	132.85	15	132.42	132.55	-15	2,979	-0.50%
2023/08/10	57.7	132.71	2	135.10	132.65	55.7	2,984	1.87%
2023/08/09	3	136.27	2	136.55	135.90	1	2,906	0.03%
2023/08/08	4.5	135.80	5	137.23	135.95	-0.5	2,908	-0.02%
2023/08/07	0	138.14	4	138.18	138.80	-4	2,895	-0.14%
2023/08/04	4	135.55	0	0.00	135.75	4	2,891	0.14%
2023/08/02	27.3	136.21	1	139.60	135.95	26.3	2,854	0.92%
2023/08/01	4	141.04	0	0.00	141.50	4	2,794	0.14%
2023/07/31	11.2	140.18	2	143.93	139.85	9.2	2,793	0.33%
2023/07/28	0	142.60	9	141.21	142.50	-9	2,744	-0.33%
2023/07/27	0	142.40	4	142.15	142.40	-4	2,731	-0.15%
2023/07/26	3	140.41	2	140.55	140.30	1	2,735	0.04%
2023/07/25	0.5	140.20	2	141.20	141.35	-1.5	2,740	-0.05%
2023/07/24	9.1	138.15	0	0.00	138.15	9.1	2,732	0.33%
2023/07/21	3.3	137.01	1	136.20	137.70	2.3	2,740	0.08%
2023/07/20	1	140.10	0	0.00	140.35	1	2,725	0.04%
2023/07/19	4.3	140.73	2	140.60	139.60	2.3	2,724	0.08%
2023/07/18	2.2	142.59	15	141.90	141.30	-12.8	2,729	-0.47%
2023/07/17	0.2	142.62	1	142.70	142.40	-0.8	2,698	-0.03%
2023/07/14	0	142.25	1	142.35	142.40	-1	2,698	-0.04%
2023/07/13	2	140.55	5	140.91	139.25	-3	2,677	-0.11%
2023/07/12	0.5	136.40	10	135.95	136.40	-9.5	2,624	-0.36%
2023/07/11	2	134.30	5.1	135.01	135.65	-3.1	2,642	-0.12%
2023/07/10	0.5	131.75	3	132.97	131.60	-2.5	2,646	-0.09%
2023/07/07	6.3	131.78	1	133.35	132.10	5.3	2,635	0.20%
2023/07/06	19.4	134.63	33	135.77	133.35	-13.6	2,605	-0.52%
2023/07/05	0.3	138.94	26	138.72	138.30	-25.7	2,537	-1.01%
2023/07/04	0	139.78	1.1	138.36	139.90	-1.1	2,530	-0.04%
2023/07/03	67.1	138.73	2.1	137.85	138.75	64.9	2,533	2.56%
2023/06/30	2.5	134.37	0	0.00	135.25	2.5	2,524	0.10%
2023/06/29	7.2	137.15	0	0.00	134.45	7.2	2,528	0.29%
2023/06/28	1	134.30	3	134.15	134.30	-2	2,524	-0.08%
2023/06/27	3.1	134.17	2	134.08	133.95	1.1	2,548	0.04%
2023/06/26	7.1	136.37	3	136.50	136.20	4.1	2,528	0.16%
2023/06/21	2	138.07	1	138.40	138.40	1	2,536	0.04%
2023/06/20	3.6	138.20	0	0.00	138.45	3.6	2,577	0.14%
2023/06/19	2.6	138.81	0	0.00	139.45	2.6	2,614	0.10%
2023/06/16	3.1	140.02	3	140.17	139.85	0.1	2,639	0.00%
2023/06/15	2.1	139.47	1.2	139.95	140.85	0.9	2,644	0.03%
2023/06/14	0	139.18	0.4	138.75	139.20	-0.4	2,689	-0.01%
2023/06/13	1	139.14	0	0.00	139.35	1	2,752	0.04%
2023/06/12	3.4	134.55	0	0.00	134.75	3.4	2,751	0.12%
2023/06/09	0	133.49	0	0.00	133.30	0	2,794	0.00%
2023/06/08	0.7	131.34	0	0.00	130.80	0.7	2,860	0.02%
2023/06/07	1	132.17	0	0.00	133.80	1	2,912	0.04%
2023/06/06	1	130.81	0	0.00	131.10	1	2,919	0.03%
2023/06/05	1	131.15	0	0.00	130.35	1	2,965	0.03%
2023/06/02	0	131.20	0	0.00	130.80	0	2,986	0.00%
2023/06/01	1	126.91	0	0.00	127.45	1	3,033	0.03%
2023/05/31	2	127.90	0	0.00	128.25	2	3,051	0.07%
2023/05/30	0.1	129.15	2	128.35	129.20	-2	3,064	-0.06%
2023/05/29	2.1	129.15	1	129.10	129.10	1.1	3,099	0.04%
2023/05/26	0	126.70	2.5	126.35	127.00	-2.4	3,111	-0.08%
2023/05/25	0	123.03	10	122.69	123.25	-10	3,126	-0.32%
2023/05/24	2	120.71	1	121.00	121.15	1	3,146	0.03%
2023/05/23	2	121.46	0.1	121.55	122.10	1.9	3,145	0.06%
2023/05/22	1	121.75	1	122.00	121.80	0	3,147	0.00%
2023/05/19	13	121.84	16	121.98	122.00	-3	3,194	-0.09%
2023/05/18	3.1	120.95	2.5	120.72	120.95	0.6	3,186	0.02%
2023/05/17	7	116.04	3	116.66	118.20	4	3,190	0.13%
2023/05/16	0.1	113.27	2	114.05	114.70	-1.9	3,153	-0.06%
2023/05/15	2.1	111.43	0	0.00	111.85	2.1	3,155	0.07%
2023/05/12	2.1	111.15	11	112.30	112.15	-8.9	3,163	-0.28%
2023/05/11	1.7	112.39	11	112.35	112.15	-9.3	3,156	-0.30%
2023/05/10	2.1	113.62	0	0.00	113.30	2.1	3,165	0.07%
2023/05/09	2	114.93	2	115.08	115.25	0	3,152	0.00%
2023/05/08	0	115.25	10.6	115.18	114.85	-10.6	3,161	-0.33%
2023/05/05	1	113.70	6.1	114.06	113.70	-5.1	3,166	-0.16%
2023/05/04	0	112.78	0	0.00	113.35	0	3,229	0.00%
2023/05/03	1.1	112.55	1	112.60	112.65	0.1	3,244	0.00%
2023/05/02	3.1	113.56	0	0.00	113.75	3.1	3,298	0.09%
2023/04/28	3	112.73	25	112.50	112.85	-22	3,377	-0.65%
2023/04/27	3	109.86	0	0.00	110.30	3	3,398	0.09%
2023/04/26	0	109.91	1	109.55	110.10	-1	3,430	-0.03%
2023/04/25	7.6	111.20	4.4	110.59	110.20	3.2	3,478	0.09%
2023/04/24	2	113.43	2	113.75	113.80	0	3,459	0.00%
2023/04/21	4.2	114.47	12	114.75	113.70	-7.8	3,516	-0.22%
2023/04/20	2.1	115.22	0	0.00	115.00	2.1	3,591	0.06%
2023/04/19	2.5	116.62	1	117.05	116.10	1.5	3,700	0.04%
2023/04/18	2	117.25	8	117.64	117.15	-6	3,762	-0.16%
2023/04/17	0	117.88	10	117.66	118.00	-10	3,827	-0.26%
2023/04/14	0	117.90	2	118.10	118.45	-2	3,867	-0.05%
2023/04/13	6.3	116.58	0	0.00	116.25	6.3	3,977	0.16%
2023/04/12	1	117.10	0	0.00	117.90	1	4,007	0.03%
2023/04/11	0	117.90	1	118.10	117.90	-1	4,072	-0.02%
2023/04/10	1	116.91	0	0.00	117.35	1	4,162	0.02%
2023/04/07	0	0.00	0.3	116.90	116.60	-0.3	4,222	-0.01%
2023/04/06	2.3	115.53	2	116.03	116.00	0.3	4,237	0.01%
2023/03/31	0	118.03	4	118.50	117.50	-4	4,306	-0.09%
2023/03/30	0	116.68	0	0.00	116.80	0	4,356	0.00%
2023/03/29	0	114.95	2.1	115.29	115.45	-2.1	4,392	-0.05%
2023/03/28	2.6	114.91	1	115.00	114.50	1.6	4,571	0.04%
2023/03/27	9	116.83	6	117.18	116.90	3	4,602	0.07%
2023/03/24	2	116.85	0	0.00	118.30	2	4,690	0.04%
2023/03/23	2	116.30	6	116.76	117.00	-4	4,735	-0.08%
2023/03/22	0	0.00	3	114.67	115.35	-3	4,827	-0.06%
2023/03/21	0	0.00	1	111.60	111.50	-1	4,850	-0.02%
2023/03/20	1	110.35	0	0.00	110.15	1	4,879	0.02%
2023/03/17	3	110.32	0	0.00	111.00	3	4,928	0.06%
2023/03/16	0	108.00	3	108.40	107.90	-3	5,010	-0.06%
2023/03/14	4	109.40	1	110.20	109.25	3	5,093	0.06%
2023/03/13	1	110.35	0	0.00	111.85	1	5,134	0.02%
2023/03/10	3.5	111.11	2	111.00	111.00	1.5	5,117	0.03%
2023/03/09	0	0.00	2	116.10	115.00	-2	5,174	-0.04%
2023/03/08	5	115.31	0	0.00	115.65	5	5,245	0.10%
2023/03/06	0	0.00	1	115.80	115.45	-1	5,347	-0.02%
2023/03/03	6	113.70	6	113.23	112.90	0	5,400	0.00%
2023/03/01	1	109.10	3	110.20	112.50	-2	5,563	-0.04%
2023/02/24	7.2	113.14	0	0.00	111.85	7.2	5,602	0.13%
2023/02/23	3	112.15	0	0.00	113.10	3	5,621	0.05%
2023/02/22	7.6	109.29	5	109.65	109.80	2.6	5,706	0.05%
2023/02/21	0.1	111.67	0	0.00	112.05	0.1	5,841	0.00%
2023/02/20	0	112.00	10.2	111.51	112.00	-10.2	6,039	-0.17%
2023/02/17	7.1	110.54	0	0.00	111.05	7.1	6,278	0.11%
2023/02/16	0	112.00	2	112.10	112.95	-2	6,383	-0.03%
2023/02/15	9.8	111.05	2	110.45	110.20	7.8	6,735	0.12%
2023/02/14	0	0.00	2	114.65	114.50	-2	6,823	-0.03%
2023/02/13	2	111.97	1.2	111.99	112.70	0.8	7,067	0.01%
2023/02/10	3	112.93	2	112.93	113.15	1	7,188	0.01%
2023/02/09	2	113.15	3	113.00	113.50	-1	7,352	-0.01%
2023/02/08	0	0.00	4	113.20	113.65	-4	7,455	-0.05%
2023/02/07	5	111.10	10	110.70	110.70	-5	7,528	-0.07%
2023/02/06	4.5	111.28	4	111.35	110.70	0.5	7,568	0.01%
2023/02/03	2	113.15	9	113.05	113.55	-7	7,655	-0.09%
2023/02/02	13	113.53	6	112.68	113.60	7	7,735	0.09%
2023/02/01	2	109.58	6	109.80	110.55	-4	7,814	-0.05%
2023/01/31	1	110.96	21	110.78	109.30	-20	7,965	-0.25%
2023/01/30	5.2	111.15	5	111.49	111.55	0.2	8,041	0.00%
2023/01/17	33	103.99	0	0.00	104.00	33	8,203	0.40%
2023/01/16	3	104.05	8	104.08	104.00	-5	8,354	-0.06%
2023/01/13	16	103.81	37	103.64	102.60	-21	8,411	-0.25%
2023/01/12	1	101.79	10	102.25	101.15	-9	8,623	-0.10%
2023/01/11	2	102.39	11	102.42	101.70	-9	8,712	-0.10%
2023/01/10	0	0.00	8	101.64	102.30	-8	8,967	-0.09%
2023/01/09	0	0.00	14.1	99.58	101.20	-14.1	9,149	-0.15%
2023/01/06	0	0.00	1.1	95.23	95.90	-1.1	9,223	-0.01%
2023/01/05	0	94.35	1.1	94.56	94.50	-1.1	9,317	-0.01%
2023/01/04	0	0.00	1	94.05	93.80	-1	9,368	-0.01%
2023/01/03	1.1	91.47	0	0.00	94.05	1.1	9,587	0.01%
2022/12/30	0	0.00	1	93.50	92.80	-1	9,525	-0.01%
2022/12/29	2.1	91.19	0	0.00	91.70	2.1	9,575	0.02%
2022/12/28	0.3	92.89	1	93.00	92.40	-0.7	9,775	-0.01%
2022/12/27	10	96.10	6	95.98	95.05	4	9,835	0.04%
2022/12/23	3.1	93.81	0	0.00	93.70	3.1	10,069	0.03%
2022/12/22	10	96.40	17	96.05	96.40	-7	10,178	-0.07%
2022/12/21	24	93.50	10	93.92	93.20	14	10,293	0.14%
2022/12/20	2.1	93.88	0	0.00	92.50	2.1	10,334	0.02%
2022/12/19	1	96.07	5	95.90	96.05	-4	10,308	-0.04%
2022/12/16	7	97.07	10	96.70	96.95	-3	10,298	-0.03%
2022/12/15	0	0.00	20	100.20	100.40	-20	10,298	-0.19%
2022/12/14	21	100.27	20	100.29	100.30	1	10,266	0.01%
2022/12/13	25	98.74	0	0.00	97.65	25	10,157	0.25%
2022/12/09	1	98.80	0	100.10	100.00	1	10,092	0.01%
2022/12/08	3.1	98.00	3	96.57	97.50	0.1	10,065	0.00%
2022/12/07	8	99.67	7.2	100.30	99.10	0.8	10,007	0.01%
2022/12/06	0	101.40	6	101.57	100.10	-6	9,952	-0.06%
2022/12/05	0	0.00	6	103.72	103.55	-6	9,941	-0.06%
2022/12/02	2	103.00	9	103.25	103.05	-7	9,901	-0.07%
2022/12/01	7	105.46	8	104.79	104.35	-1	9,945	-0.01%
2022/11/30	0	0.00	9	100.49	102.10	-9	9,847	-0.09%
2022/11/29	57	99.86	92	97.94	99.95	-35	9,797	-0.36%
2022/11/28	4	97.99	29	98.09	97.85	-25	9,789	-0.26%
2022/11/25	3	101.13	6	101.42	100.80	-3	9,828	-0.03%
2022/11/24	3	100.70	7	100.88	101.55	-4	9,766	-0.04%
2022/11/23	1	98.80	6	99.17	99.30	-5	9,665	-0.05%
2022/11/22	0	0.00	10	97.36	97.85	-10	9,699	-0.10%
2022/11/21	1	97.10	7	96.96	96.75	-6	9,649	-0.06%
2022/11/18	2	97.70	14	98.13	97.20	-12	9,650	-0.12%
2022/11/17	1.1	96.75	18	96.67	98.15	-17	9,565	-0.18%
2022/11/16	14	98.54	17	97.45	97.80	-3	9,453	-0.03%
2022/11/15	60	97.64	98.3	96.60	97.75	-38.3	9,282	-0.41%
2022/11/14	1	91.76	23.2	91.99	92.20	-22.2	9,044	-0.25%
2022/11/11	25	90.17	29.6	90.30	90.65	-4.6	8,915	-0.05%
2022/11/10	3	83.97	8	84.01	83.60	-5	8,548	-0.06%
2022/11/09	4	83.29	34	84.61	85.20	-30	8,418	-0.36%
2022/11/08	17	82.06	28.7	81.67	81.45	-11.7	8,194	-0.14%
2022/11/07	44	80.30	108	79.42	80.30	-64	8,091	-0.79%	大賣/
2022/11/04	27	76.80	13	76.58	77.95	14	7,960	0.18%
2022/11/03	24	76.91	27	76.87	77.35	-3	7,878	-0.04%
2022/11/02	1	78.50	1	78.50	78.80	0	7,830	0.00%
2022/11/01	45	78.13	15	78.38	78.20	30	7,804	0.38%
2022/10/31	3	77.25	6	77.01	76.95	-3	7,800	-0.04%
2022/10/28	3	75.67	43	75.05	74.90	-40	7,772	-0.51%
2022/10/27	21	77.15	17.6	76.93	76.95	3.5	7,679	0.04%
2022/10/26	47	74.18	4	75.00	74.80	43	7,622	0.56%
2022/10/25	49	75.05	33	74.27	74.00	16	7,521	0.21%
2022/10/24	24	78.04	22	77.58	76.25	2	7,319	0.03%
2022/10/21	4	76.58	6	76.19	75.60	-2	7,180	-0.03%
2022/10/20	21.1	75.58	15.1	74.33	76.70	6	7,150	0.08%
2022/10/19	13.1	78.43	6	78.41	77.80	7.1	6,924	0.10%
2022/10/18	61	78.88	37	78.10	79.15	24	6,835	0.35%
2022/10/17	32	77.08	20	77.76	79.35	12	6,597	0.18%
2022/10/14	18	80.04	17.2	79.89	79.95	0.9	6,370	0.01%
2022/10/13	33.1	76.08	19.1	76.24	75.60	14	6,281	0.22%
2022/10/12	5.5	78.63	19.3	78.62	78.60	-13.8	6,195	-0.22%
2022/10/11	14	80.30	6.5	80.17	78.85	7.5	6,181	0.12%
2022/10/07	3	87.28	24	87.35	86.85	-21	6,052	-0.35%
2022/10/06	6	89.00	1	89.25	89.15	5	6,117	0.08%
2022/10/05	14	88.19	26	88.53	88.30	-12	6,212	-0.19%
2022/10/04	53	84.86	22	85.10	85.55	31	6,156	0.50%
2022/10/03	17	82.13	10	82.68	81.50	7	6,111	0.11%
2022/09/30	28.3	82.94	12	82.77	83.20	16.3	6,222	0.26%
2022/09/29	33	85.45	2	85.23	85.05	31	6,311	0.49%
2022/09/28	43	85.94	6.1	85.35	84.65	36.9	6,421	0.58%
2022/09/27	3	88.43	11	89.30	88.70	-8	6,516	-0.12%
2022/09/26	24.2	88.85	17	89.14	88.15	7.2	6,626	0.11%
2022/09/23	33.1	92.84	3	93.27	92.70	30.1	6,762	0.45%
2022/09/22	9.1	92.81	14	92.89	94.20	-4.9	6,910	-0.07%
2022/09/21	1	96.51	0	0.00	96.70	1	6,859	0.02%
2022/09/20	26	97.41	25	97.29	98.20	1	6,911	0.01%
2022/09/19	64.1	97.37	75	96.55	96.50	-10.9	7,036	-0.16%
2022/09/16	62	97.67	38	97.40	97.45	24	7,118	0.34%
2022/09/15	55	99.56	51	99.95	99.65	4	7,254	0.06%
2022/09/14	36.1	98.71	23	99.08	99.00	13.1	7,301	0.18%
2022/09/13	3	103.20	11	103.15	102.85	-8	7,309	-0.11%
2022/09/12	36	101.80	42	101.96	101.90	-6	7,362	-0.08%
2022/09/08	9	97.98	20	97.38	98.10	-11	7,390	-0.15%
2022/09/07	24.1	96.17	14	96.63	95.90	10.1	7,405	0.14%
2022/09/06	29	100.28	40	101.35	99.90	-11	7,342	-0.15%
2022/09/05	0.1	99.50	4	100.36	99.55	-3.9	7,349	-0.05%
2022/09/02	6.1	99.72	3	100.40	99.40	3.1	7,373	0.04%
2022/09/01	32.1	101.86	15	100.67	101.00	17.1	7,323	0.23%
2022/08/31	50	104.60	53.1	103.85	105.65	-3.1	7,176	-0.04%
2022/08/30	30	104.25	32	103.95	104.25	-2	7,124	-0.03%
2022/08/29	66.1	102.74	55	103.23	103.10	11.1	7,093	0.16%
2022/08/26	19	109.19	15	109.40	108.80	4	7,005	0.06%
2022/08/25	42	107.62	40	108.02	107.80	2	7,004	0.03%
2022/08/24	15	106.29	10	106.88	105.65	5	6,999	0.07%
2022/08/23	28	106.37	11	106.73	106.20	17	7,004	0.24%
2022/08/22	5.1	108.44	2	108.55	108.25	3.1	6,975	0.04%
2022/08/19	1	109.90	7	110.53	110.80	-6	6,966	-0.09%
2022/08/18	13	110.00	9	109.91	110.40	4	6,972	0.06%
2022/08/17	1	111.45	1	111.65	111.40	0	6,954	0.00%
2022/08/16	2	111.45	14	111.23	111.25	-12	6,962	-0.17%
2022/08/15	0.1	110.00	4	111.08	111.15	-3.9	6,953	-0.06%
2022/08/12	0	0.00	4	108.65	109.45	-4	6,949	-0.06%
2022/08/11	1	107.85	11	107.63	107.80	-10	6,974	-0.14%
2022/08/10	6	103.73	3	103.82	104.00	3	6,950	0.04%
2022/08/09	3	105.53	17.3	105.49	105.75	-14.3	6,936	-0.21%
2022/08/08	17	104.77	1	104.40	105.45	16	6,933	0.23%
2022/08/05	62	105.91	55	104.58	106.00	7	6,948	0.10%
2022/08/04	31	100.36	21	100.56	100.75	10	6,911	0.14%
2022/08/03	12	100.51	20	100.90	101.00	-8	6,858	-0.12%
2022/08/02	54	100.77	82	100.55	100.35	-28	6,840	-0.41%
2022/08/01	6	103.54	7	104.03	103.95	-1	6,768	-0.01%
2022/07/29	1	104.00	10	104.46	104.20	-9	6,770	-0.13%
2022/07/28	31	103.41	47	102.96	102.65	-16	6,741	-0.24%
2022/07/27	40	101.13	50	101.44	102.45	-10	6,682	-0.15%
2022/07/26	0	0.00	37.1	100.94	101.00	-37.1	6,622	-0.56%
2022/07/25	0	0.00	19	101.93	102.60	-19	6,583	-0.29%
2022/07/22	1	102.05	6	102.03	102.30	-5	6,591	-0.08%
2022/07/21	1	100.95	4	101.21	102.10	-3	6,601	-0.05%
2022/07/20	12.2	101.16	13	101.00	100.00	-0.8	6,544	-0.01%
2022/07/19	49	98.45	59	98.46	98.85	-10	6,498	-0.15%
2022/07/18	38	98.00	42.1	97.81	98.30	-4.1	6,439	-0.06%
2022/07/15	52	96.99	73.1	95.80	96.80	-21.1	6,333	-0.33%
2022/07/14	73	95.10	65	92.66	95.25	8	6,203	0.13%
2022/07/13	73	93.84	80.1	93.83	93.80	-7.1	6,062	-0.12%
2022/07/12	75.2	90.34	149	89.19	88.50	-73.8	5,863	-1.26%	大賣/
2022/07/11	50.1	94.17	64	94.49	93.35	-13.9	5,673	-0.24%
2022/07/08	50.3	94.61	58	95.59	94.80	-7.7	5,575	-0.14%
2022/07/07	81	90.09	78	90.39	93.05	3	5,356	0.06%
2022/07/06	55.3	90.75	46	91.26	88.45	9.3	5,093	0.18%
2022/07/05	50.2	92.22	37	92.92	92.80	13.2	4,813	0.27%
2022/07/04	15	92.52	11	92.86	91.50	4	4,527	0.09%
2022/07/01	112	97.07	23	92.88	92.35	89	4,354	2.04%	大買/
2022/06/30	15	100.19	16	98.37	98.35	-1	4,074	-0.02%
2022/06/29	16	104.65	3	104.73	104.05	13	3,872	0.34%
2022/06/28	24	105.85	3	105.97	106.00	21	3,819	0.55%
2022/06/27	2	108.75	2.2	108.74	107.95	-0.2	3,743	-0.01%
2022/06/24	1	103.80	21	104.35	104.00	-20	3,588	-0.56%
2022/06/23	33	103.09	2	103.10	102.15	31	3,503	0.88%
2022/06/22	22	106.24	1	103.90	103.90	21	3,327	0.63%
2022/06/21	11	106.70	12	108.15	108.85	-1	3,251	-0.03%
2022/06/20	27.3	105.23	2	105.80	103.60	25.3	3,176	0.80%
2022/06/17	13	106.77	1	106.70	107.10	12	3,090	0.39%
2022/06/16	5	114.95	3	114.10	109.45	2	3,004	0.07%
2022/06/15	4	112.55	0	0.00	111.20	4	2,945	0.14%
2022/06/14	4	110.81	2	110.43	112.20	2	2,950	0.07%
2022/06/13	1	113.00	1	112.65	112.45	0	2,928	0.00%
2022/06/10	3	117.53	3	118.00	118.75	0	2,918	0.00%
2022/06/08	1	121.25	3	121.32	121.25	-2	2,915	-0.07%
2022/06/07	0	0.00	4	118.88	118.70	-4	2,944	-0.14%
2022/06/06	0	0.00	3	120.47	120.80	-3	2,973	-0.10%
2022/06/02	0	0.00	1	119.80	119.65	-1	3,085	-0.03%
2022/06/01	0	0.00	9	122.21	121.20	-9	3,151	-0.29%
2022/05/31	1	119.20	7	120.09	121.95	-6	3,120	-0.19%
2022/05/30	2	120.30	5	119.81	120.50	-3	3,072	-0.10%
2022/05/27	1	115.30	4	115.24	115.35	-3	3,034	-0.10%
2022/05/26	35	114.06	7	111.37	111.30	28	3,036	0.92%
2022/05/25	0	0.00	4	113.21	113.60	-4	3,045	-0.13%
2022/05/24	0	0.00	1	113.90	111.30	-1	3,089	-0.03%
2022/05/23	1	114.20	4	115.10	114.20	-3	3,081	-0.10%
2022/05/20	0	0.00	5	113.90	113.95	-5	3,127	-0.16%
2022/05/19	6	110.70	10	111.57	111.70	-4	3,079	-0.13%
2022/05/18	0	0.00	3	115.17	115.30	-3	2,997	-0.10%
2022/05/16	18	111.21	2	111.25	110.65	16	2,974	0.54%
2022/05/13	1	109.20	3	109.20	109.65	-2	2,925	-0.07%
2022/05/12	12	108.79	3	109.30	106.85	9	2,913	0.31%
2022/05/11	3	111.63	7	111.70	112.15	-4	2,845	-0.14%
2022/05/10	6	109.83	9	111.25	112.55	-3	2,821	-0.11%
2022/05/09	4	113.69	5	113.25	112.35	-1	2,776	-0.04%
2022/05/06	1	116.10	7	116.86	117.30	-6	2,749	-0.22%
2022/05/05	18	122.00	4	122.59	122.00	14	2,722	0.51%
2022/05/03	1	119.30	1	118.85	119.10	0	2,780	0.00%
2022/04/29	6	120.99	9	120.71	120.50	-3	2,804	-0.11%
2022/04/28	1	117.85	1	116.80	118.00	0	2,812	0.00%
2022/04/27	8	116.39	10	116.08	116.35	-2	2,772	-0.07%
2022/04/26	1	121.00	7	121.18	120.60	-6	2,701	-0.22%
2022/04/25	16	120.74	6	120.73	120.45	10	2,715	0.37%
2022/04/22	1	125.25	6	126.05	126.60	-5	2,647	-0.19%
2022/04/21	0	0.00	1	128.70	128.85	-1	2,636	-0.04%
2022/04/20	4	127.95	0	0.00	128.00	4	2,639	0.15%
2022/04/19	2	126.80	0	0.00	126.70	2	2,637	0.08%
2022/04/18	3	124.87	0	0.00	124.80	3	2,635	0.11%
2022/04/15	2	127.38	0	0.00	126.30	2	2,635	0.08%
2022/04/13	0	0.00	4	130.88	131.15	-4	2,634	-0.15%
2022/04/12	3	126.43	3	126.13	126.90	0	2,630	0.00%
2022/04/11	0.1	127.80	0	0.00	126.50	0.1	2,618	0.00%
2022/04/08	0	0.00	4	130.56	130.95	-4	2,598	-0.15%
2022/04/07	0	132.50	9	131.39	129.00	-9	2,626	-0.34%
2022/04/06	1	132.35	7	133.01	134.20	-6	2,621	-0.23%
2022/04/01	3	134.53	1	135.30	135.30	2	2,598	0.08%
2022/03/31	0	0.00	2	137.60	136.95	-2	2,593	-0.08%
2022/03/30	0	0.00	6	137.71	137.95	-6	2,596	-0.23%
2022/03/29	1	134.75	6	134.95	135.05	-5	2,594	-0.19%
2022/03/28	8	132.76	15	133.70	134.30	-7	2,589	-0.27%
2022/03/25	0	0.00	2	136.55	136.80	-2	2,574	-0.08%
2022/03/24	0	136.10	0	0.00	137.40	0	2,572	0.00%
2022/03/22	3	134.58	1	134.20	135.05	2	2,557	0.08%
2022/03/21	1	135.50	4	135.21	134.55	-3	2,546	-0.12%
2022/03/18	6	132.86	2	132.85	132.85	4	2,543	0.16%
2022/03/17	4	133.46	2	132.68	133.85	2	2,527	0.08%
2022/03/16	6	125.17	3	125.75	125.90	3	2,477	0.12%
2022/03/15	3	125.58	4	125.40	124.85	-1	2,453	-0.04%
2022/03/14	1	129.35	1	131.60	130.15	0	2,416	0.00%
2022/03/11	2	129.65	5	131.22	129.80	-3	2,414	-0.12%
2022/03/10	2	131.35	7	132.96	133.10	-5	2,403	-0.21%
2022/03/09	5	126.95	11	125.74	126.35	-6	2,361	-0.25%
2022/03/08	23	123.72	15	124.45	123.00	8	2,342	0.34%
2022/03/07	8	130.13	0	0.00	128.65	8	2,225	0.36%
2022/03/04	2	137.53	1	137.45	137.95	1	2,142	0.05%
2022/03/02	0	0.00	1	140.05	140.45	-1	2,202	-0.05%
2022/03/01	6	141.29	1	141.25	141.35	5	2,194	0.23%
2022/02/25	3	136.65	0	0.00	136.45	3	2,153	0.14%
2022/02/24	4	137.88	0	0.00	136.05	4	2,121	0.19%
2022/02/22	1	140.50	0	0.00	141.85	1	2,033	0.05%
2022/02/16	0	0.00	2	146.25	147.00	-2	1,955	-0.10%
2022/02/14	2	143.18	0	0.00	143.10	2	1,954	0.10%
2022/02/09	2	144.00	4	144.78	145.60	-2	1,948	-0.10%
2022/02/08	1	143.80	8	143.50	142.90	-7	1,987	-0.35%
2022/02/07	6	140.88	5	140.50	141.50	1	1,986	0.05%
2022/01/26	10	138.57	6	139.05	137.85	4	1,970	0.20%
2022/01/25	2	138.25	1	137.35	138.15	1	1,994	0.05%
2022/01/24	3	140.72	84	141.40	143.10	-81	1,933	-4.19%
2022/01/21	5	142.13	96	141.64	141.45	-91	1,915	-4.75%
2022/01/18	12	150.50	0	0.00	149.60	12	1,880	0.64%
2022/01/14	0	0.00	5	147.00	149.35	-5	1,889	-0.26%
2022/01/13	43	149.10	0	0.00	150.15	43	1,899	2.26%
2022/01/12	40	148.00	0	0.00	148.90	40	1,901	2.10%
2022/01/11	40	146.80	0	0.00	146.95	40	1,909	2.09%
2022/01/10	40	145.50	0	0.00	146.75	40	1,923	2.08%
2022/01/07	1	145.75	0	0.00	145.25	1	1,987	0.05%
2022/01/06	1	148.00	1	147.30	148.25	0	1,979	0.00%
2022/01/05	0	0.00	2	150.90	150.40	-2	2,008	-0.10%
2022/01/04	0	0.00	5	150.00	151.20	-5	2,038	-0.25%
2021/12/28	0	0.00	4	145.15	145.65	-4	2,223	-0.18%
2021/12/27	0	0.00	6	143.67	143.60	-6	2,290	-0.26%
2021/12/24	0	0.00	1	142.50	141.70	-1	2,392	-0.04%
2021/12/23	0	0.00	0.1	141.20	141.25	-0.1	2,425	0.00%
2021/12/22	10	139.45	0	0.00	139.70	10	2,475	0.40%
2021/12/21	0	0.00	12	139.01	139.45	-12	2,494	-0.48%
2021/12/20	1	136.35	1	136.10	136.40	0	2,493	0.00%
2021/12/17	2	138.68	14	138.71	138.80	-12	2,505	-0.48%
2021/12/16	1	139.20	2.1	138.27	139.15	-1.1	2,519	-0.04%
2021/12/15	1	135.50	2	135.78	135.80	-1	2,599	-0.04%
2021/12/14	0	0.00	1	135.80	135.30	-1	2,613	-0.04%
2021/12/13	0	0.00	3	139.27	138.50	-3	2,610	-0.11%
2021/12/10	1	138.85	4.1	138.87	139.25	-3.1	2,624	-0.12%
2021/12/09	1	139.20	0.1	140.50	139.85	0.9	2,631	0.04%
2021/12/08	2	140.63	11	141.05	139.80	-9	2,625	-0.34%
2021/12/07	1	136.30	0	0.00	138.15	1	2,625	0.04%
2021/12/06	4	135.93	2	136.58	137.00	2	2,639	0.08%
2021/12/03	2	137.38	3	137.63	137.60	-1	2,672	-0.04%
2021/12/02	1	135.60	3	136.47	137.25	-2	2,694	-0.07%
2021/12/01	1	131.85	2	135.68	135.40	-1	2,685	-0.04%
2021/11/30	0	0.00	8	133.27	131.70	-8	2,689	-0.30%
2021/11/29	14	130.93	1	130.70	131.10	13	2,712	0.48%
2021/11/26	31	132.66	0	0.00	131.35	31	2,724	1.14%
2021/11/24	3	135.85	0	0.00	136.35	3	2,759	0.11%
2021/11/23	11	137.18	0	0.00	136.65	11	2,801	0.39%
2021/11/19	5	139.76	0	0.00	139.60	5	2,867	0.17%
2021/11/18	1	139.00	2	139.85	139.85	-1	2,898	-0.03%
2021/11/16	4	136.75	2	136.83	136.75	2	3,016	0.07%
2021/11/12	0	0.00	2	135.50	134.40	-2	3,214	-0.06%
2021/11/11	11	133.64	17	133.11	133.35	-6	3,238	-0.19%
2021/11/10	0	0.00	5	135.04	135.00	-5	3,243	-0.15%
2021/11/09	1	135.30	8	134.91	135.20	-7	3,283	-0.21%
2021/11/08	0	0.00	8	132.18	132.70	-8	3,268	-0.24%
2021/11/05	3	130.75	18	129.75	130.75	-15	3,278	-0.46%
2021/11/04	6	128.10	0	0.00	128.00	6	3,247	0.18%
2021/11/03	6	127.55	1	127.60	128.05	5	3,251	0.15%
2021/11/02	16.3	127.95	0	0.00	126.95	16.3	3,257	0.50%
2021/11/01	2	128.30	11	127.90	127.90	-9	3,210	-0.28%
2021/10/29	13	126.08	1	125.65	125.95	12	3,204	0.37%
2021/10/28	2	127.63	0	0.00	127.40	2	3,183	0.06%
2021/10/27	3	126.67	2	127.00	128.05	1	3,191	0.03%
2021/10/26	5	127.69	0	0.00	127.55	5	3,195	0.16%
2021/10/25	1	123.80	4	124.30	125.30	-3	3,210	-0.09%
2021/10/22	6	124.90	1	124.80	125.30	5	3,272	0.15%
2021/10/20	0	0.00	1	125.35	125.50	-1	3,260	-0.03%
2021/10/19	0	0.00	3.1	124.18	125.65	-3.1	3,262	-0.10%
2021/10/18	0	0.00	2.1	124.85	122.95	-2.1	3,271	-0.06%
2021/10/15	3	121.97	7.1	123.06	123.90	-4.1	3,269	-0.12%
2021/10/14	11	118.72	0	119.50	118.35	11	3,245	0.34%
2021/10/13	2	119.15	6	117.90	117.45	-4	3,254	-0.12%
2021/10/12	17	118.13	2	117.75	118.55	15	3,215	0.47%
2021/10/08	2	122.55	5	121.52	121.50	-3	3,184	-0.09%
2021/10/07	9	121.78	2	121.75	122.95	7	3,144	0.22%
2021/10/06	7	117.59	2	117.05	117.85	5	3,096	0.16%
2021/10/05	3.2	116.65	2	117.80	118.20	1.2	3,055	0.04%
2021/10/04	2	118.50	0	0.00	118.15	2	3,011	0.07%
2021/10/01	6.1	121.11	0.2	120.23	119.60	5.9	2,946	0.20%
2021/09/30	1.1	124.09	0	0.00	125.80	1.1	2,862	0.04%
2021/09/29	7.1	124.62	5	125.31	124.05	2.1	2,825	0.07%
2021/09/27	4	131.38	1	131.05	131.30	3	2,769	0.11%
2021/09/24	4	129.90	4	130.65	130.65	0	2,780	0.00%
2021/09/23	0	0.00	0.1	127.70	128.30	-0.1	2,786	0.00%
2021/09/22	11.1	125.46	8	126.41	125.70	3.1	2,788	0.11%
2021/09/17	6	132.78	5	130.05	132.35	1	2,716	0.04%
2021/09/16	13	132.36	12	131.29	131.00	1	2,735	0.04%
2021/09/15	0	0.00	8	132.89	132.45	-8	2,731	-0.29%
2021/09/14	0	0.00	7	134.05	133.80	-7	2,750	-0.25%
2021/09/13	2	133.70	0	0.00	133.20	2	2,760	0.07%
2021/09/10	2	134.05	0	133.25	134.05	2	2,840	0.07%
2021/09/09	8	130.75	7	129.05	130.65	1	2,838	0.04%
2021/09/08	1	131.93	4	129.80	130.40	-3	2,871	-0.10%
2021/09/07	1	132.80	0	0.00	133.25	1	2,850	0.04%
2021/09/06	2	134.30	0	0.00	134.15	2	2,850	0.07%
2021/09/03	3	134.53	0	0.00	134.90	3	2,863	0.10%
2021/09/02	1	131.75	0	0.00	131.05	1	2,884	0.03%
2021/09/01	0	0.00	6	133.40	133.70	-6	2,880	-0.21%
2021/08/31	6	130.72	0	0.00	133.10	6	2,859	0.21%
2021/08/30	4	130.31	2	130.75	131.80	2	2,897	0.07%
2021/08/27	0	0.00	16	129.09	129.40	-16	2,898	-0.55%
2021/08/26	3	128.00	7	127.39	126.35	-4	2,899	-0.14%
2021/08/25	0	0.00	15.2	125.01	125.85	-15.2	2,894	-0.53%
2021/08/24	9	123.68	11.1	123.23	123.25	-2.1	2,889	-0.07%
2021/08/23	0	0.00	0.1	122.00	122.05	-0.1	2,903	0.00%
2021/08/20	1	116.70	0	0.00	115.50	1	2,883	0.03%
2021/08/19	3.1	116.67	2	119.75	116.00	1.1	2,882	0.04%
2021/08/18	15.5	119.81	0	0.00	122.75	15.5	2,769	0.56%
2021/08/17	2.5	122.26	3	121.10	120.00	-0.5	2,787	-0.02%
2021/08/16	17.1	122.86	0	0.00	122.80	17.1	2,824	0.61%
2021/08/13	2.1	125.75	0	0.00	124.50	2.1	2,896	0.07%
2021/08/12	1	127.80	0	0.00	127.50	1	2,927	0.03%
2021/08/11	0.1	127.54	7	127.41	127.75	-6.9	3,014	-0.23%
2021/08/10	1	129.40	0	0.00	129.20	1	3,182	0.03%
2021/08/09	2	128.85	1	130.95	130.95	1	3,398	0.03%
2021/08/06	1	131.35	0	0.00	131.90	1	3,482	0.03%
2021/08/05	0	0.00	2	133.30	133.00	-2	3,644	-0.05%
2021/08/04	5	133.50	2.1	133.42	133.75	2.9	3,901	0.07%
2021/08/03	0	0.00	0.1	131.90	132.30	-0.1	4,027	0.00%
2021/08/02	0	0.00	3	130.60	131.65	-3	4,031	-0.07%
2021/07/30	1	129.10	2	128.55	127.30	-1	4,041	-0.02%
2021/07/29	5	127.95	0.1	129.50	129.80	4.9	4,068	0.12%
2021/07/28	24	123.52	0	0.00	124.25	24	4,080	0.59%
2021/07/23	0	0.00	100	131.20	131.20	-100	4,157	-2.41%
2021/07/21	0.2	129.50	0	0.00	128.75	0.2	4,157	0.00%
2021/07/20	101	130.44	0	0.00	129.60	101	4,165	2.42%	大買/鉅額交易
2021/07/19	1.1	133.30	0	0.00	133.60	1.1	4,126	0.03%
2021/07/16	2	134.65	0	0.00	135.60	2	4,139	0.05%
2021/07/13	0	0.00	2	136.00	134.85	-2	4,167	-0.05%
2021/07/09	3	131.08	2	131.50	131.50	1	4,165	0.02%
2021/07/06	1	135.65	1	135.70	135.65	0	4,209	0.00%
2021/07/02	0	0.00	3	132.00	132.00	-3	4,213	-0.07%
2021/06/30	1	133.15	9	132.35	133.05	-8	4,235	-0.19%
2021/06/29	1	129.90	1	130.60	130.10	0	4,226	0.00%
2021/06/25	0	0.00	2	130.05	128.65	-2	4,250	-0.05%
2021/06/24	0	0.00	7	127.49	127.75	-7	4,255	-0.16%
2021/06/22	0	0.00	3.2	123.55	122.75	-3.2	4,298	-0.07%
2021/06/21	4.2	122.55	0	0.00	122.05	4.2	4,312	0.10%
2021/06/18	0	0.00	7	127.20	126.75	-7	4,261	-0.16%
2021/06/16	0	0.00	2	126.50	126.65	-2	4,308	-0.05%
2021/06/09	1	120.90	0	0.00	120.85	1	4,317	0.02%
2021/06/07	0	0.00	1	120.50	123.25	-1	4,389	-0.02%
2021/06/04	1	123.40	0	0.00	123.45	1	4,367	0.02%
2021/06/03	0	0.00	3	124.58	124.90	-3	4,433	-0.07%
2021/05/31	0	0.00	1	121.30	122.00	-1	4,607	-0.02%
2021/05/28	3	119.45	2	119.70	120.00	1	4,604	0.02%
2021/05/27	1	114.70	0	0.00	115.70	1	4,608	0.02%
2021/05/26	3	116.67	1	116.15	116.40	2	4,670	0.04%
2021/05/25	8	115.93	8.1	115.04	116.45	-0.1	4,699	0.00%
2021/05/24	9	111.42	2	110.60	112.50	7	4,690	0.15%
2021/05/21	3	110.73	1	113.50	111.70	2	4,684	0.04%
2021/05/20	1	106.90	3	108.70	108.00	-2	4,629	-0.04%
2021/05/19	5	109.76	2	109.35	109.45	3	4,598	0.07%
2021/05/18	8	108.01	21	106.76	110.15	-13	4,555	-0.29%
2021/05/17	17	100.33	2	102.38	99.10	15	4,456	0.34%
2021/05/14	0.1	106.40	0	0.00	105.20	0.1	4,283	0.00%
2021/05/13	13	102.34	11	104.15	102.60	2	4,208	0.05%
2021/05/12	113	109.15	86	102.04	105.10	27	4,078	0.66%	大買/
2021/05/11	14	118.40	0	0.00	115.30	14	3,889	0.36%
2021/05/07	0	0.00	2.1	124.33	126.45	-2.1	3,854	-0.05%
2021/05/04	7	119.90	0	0.00	121.55	7	3,921	0.18%
2021/05/03	1.1	126.01	0	0.00	125.50	1.1	3,906	0.03%
2021/04/29	0	0.00	1	131.30	130.45	-1	3,907	-0.03%
2021/04/27	3	129.73	2	129.98	130.60	1	3,979	0.03%
2021/04/26	1	129.75	1	127.95	130.15	0	4,002	0.00%
2021/04/22	0	0.00	1	127.30	123.65	-1	4,140	-0.02%
2021/04/20	0	0.00	1	126.05	126.15	-1	4,167	-0.02%
2021/04/13	0	0.00	1	120.85	119.65	-1	4,376	-0.02%
2021/04/06	2	118.98	1	119.35	119.00	1	4,421	0.02%
2021/04/01	0	0.00	4	116.10	116.00	-4	4,433	-0.09%
2021/03/31	2	114.70	1	114.40	114.35	1	4,442	0.02%
2021/03/30	2	114.85	0	0.00	116.00	2	4,433	0.05%
2021/03/29	1	115.20	0	0.00	114.50	1	4,435	0.02%
2021/03/25	0	0.00	2	107.65	109.25	-2	4,454	-0.04%
2021/03/24	2	108.45	0	0.00	108.45	2	4,422	0.05%
2021/03/19	2	109.20	2	109.60	109.05	0	4,470	0.00%
2021/03/18	0	0.00	2	112.63	112.50	-2	4,467	-0.04%
2021/03/17	2	111.50	2	112.25	110.85	0	4,498	0.00%
2021/03/15	5	111.00	9	111.34	111.40	-4	4,549	-0.09%
2021/03/12	5	112.25	11	111.55	111.50	-6	4,591	-0.13%
2021/03/11	0	0.00	1	107.95	111.00	-1	4,592	-0.02%
2021/03/10	1	106.40	8	107.41	106.50	-7	4,566	-0.15%
2021/03/09	4	104.81	0	0.00	105.85	4	4,571	0.09%
2021/03/08	2	106.55	2	108.60	105.95	0	4,541	0.00%
2021/03/05	2	103.70	3	105.70	106.25	-1	4,470	-0.02%
2021/03/04	3	106.47	0	0.00	107.50	3	4,406	0.07%
2021/03/02	3	107.93	6	110.62	107.25	-3	4,341	-0.07%
2021/02/26	4	110.04	0	0.00	107.20	4	4,329	0.09%
2021/02/25	0	0.00	6	114.65	114.25	-6	4,245	-0.14%
2021/02/24	4	113.13	0	0.00	111.40	4	4,247	0.09%
2021/02/23	1	112.45	0	0.00	115.35	1	4,185	0.02%
2021/02/22	0	0.00	3	115.90	114.60	-3	4,147	-0.07%
2021/02/17	4	112.63	0	0.00	114.40	4	4,262	0.09%
2021/02/05	1	106.00	8	107.47	106.20	-7	4,193	-0.17%
2021/02/04	1	103.70	1	103.60	104.40	0	4,197	0.00%
2021/02/03	0	0.00	4	105.93	105.90	-4	4,225	-0.09%
2021/02/02	7	104.42	0	0.00	105.30	7	4,296	0.16%
2021/02/01	5	98.25	0	0.00	100.45	5	4,327	0.12%
2021/01/29	1	98.90	3	97.95	97.10	-2	4,346	-0.05%
2021/01/28	4	100.96	3	101.17	100.65	1	4,392	0.02%
2021/01/21	0	0.00	1	111.00	111.15	-1	4,372	-0.02%
2021/01/19	0	0.00	2	105.15	107.30	-2	4,269	-0.05%
2021/01/14	1	103.00	0	0.00	104.00	1	4,104	0.02%
2021/01/13	2	104.40	5	103.45	104.95	-3	4,096	-0.07%
2021/01/12	0	0.00	1	100.75	100.75	-1	4,057	-0.02%
2021/01/11	5	99.80	1	100.90	101.35	4	4,064	0.10%
2020/12/28	0	0.00	2	87.15	87.15	-2	4,143	-0.05%
2020/12/25	0	0.00	1	85.55	85.30	-1	4,167	-0.02%
2020/12/22	2	82.95	0	0.00	82.95	2	4,351	0.05%
2020/11/25	0	0.00	1	77.50	77.15	-1	5,131	-0.02%
2020/11/16	0	0.00	1	73.70	76.30	-1	5,380	-0.02%
2020/11/12	0	0.00	1	71.40	71.40	-1	5,343	-0.02%
2020/11/10	0	0.00	1	69.65	69.95	-1	5,295	-0.02%
2020/11/09	1	70.60	0	0.00	70.60	1	5,227	0.02%
2020/11/06	0	0.00	1	68.40	68.55	-1	5,188	-0.02%
2020/11/05	0	0.00	2	67.60	68.10	-2	5,150	-0.04%
2020/11/04	5	67.61	5	66.04	68.20	0	5,101	0.00%
2020/11/03	3	65.30	2	65.85	65.90	1	4,997	0.02%
2020/11/02	2	63.40	0	0.00	64.00	2	5,021	0.04%
2020/10/30	1	63.85	0	0.00	63.50	1	5,046	0.02%
2020/10/29	8	64.34	0	0.00	64.90	8	5,068	0.16%
2020/10/26	0	0.00	1	68.10	67.70	-1	5,186	-0.02%
2020/10/21	1	67.55	1	67.25	67.20	0	5,469	0.00%
2020/10/15	1	65.80	1	66.60	66.60	0	5,718	0.00%
2020/10/13	0	0.00	1	67.25	67.85	-1	5,759	-0.02%
2020/10/12	0	0.00	1	68.45	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	13	66.86	67.15	-13	5,781	-0.22%
2020/10/07	0	0.00	1	64.75	65.80	-1	5,764	-0.02%
2020/09/29	1	62.75	1	63.35	62.65	0	5,806	0.00%
2020/09/25	1	61.05	0	0.00	60.50	1	5,892	0.02%
2020/09/24	7	61.75	0	0.00	60.15	7	5,861	0.12%
2020/09/23	2	63.18	0	0.00	63.75	2	5,729	0.03%
2020/09/22	4	64.01	0	0.00	63.40	4	5,735	0.07%
2020/09/21	2	65.78	0	0.00	65.40	2	5,649	0.04%
2020/09/17	0	0.00	1	66.85	66.50	-1	5,611	-0.02%
2020/09/16	0	0.00	9	67.57	67.90	-9	5,617	-0.16%
2020/09/15	0	0.00	2	66.45	66.55	-2	5,571	-0.04%
2020/09/10	1	64.40	2	64.05	64.40	-1	5,506	-0.02%
2020/09/09	6	62.46	0	0.00	63.65	6	5,600	0.11%
2020/09/07	1	63.45	0	0.00	63.45	1	5,758	0.02%
2020/09/04	5	63.68	0	0.00	63.80	5	5,858	0.09%
2020/09/03	0	0.00	3	65.55	65.00	-3	5,848	-0.05%
2020/08/31	3	63.67	0	0.00	63.20	3	5,944	0.05%
2020/08/27	0	0.00	1	65.60	65.45	-1	5,982	-0.02%
2020/08/25	0	0.00	5	65.10	65.10	-5	6,044	-0.08%
2020/08/20	5	63.49	0	0.00	60.70	5	6,139	0.08%
2020/08/17	1	67.00	0	0.00	67.25	1	6,323	0.02%
2020/08/06	1	66.10	0	0.00	66.25	1	6,988	0.01%
2020/08/04	0	0.00	1	63.50	64.00	-1	7,171	-0.01%
2020/07/31	0	0.00	1	64.00	63.95	-1	7,351	-0.01%
2020/07/29	0	0.00	2	63.10	62.40	-2	7,591	-0.03%
2020/07/28	3	65.10	3	67.00	62.75	0	7,771	0.00%
2020/07/27	80	62.67	83	62.90	63.10	-3	7,825	-0.04%
2020/07/24	0	0.00	15	60.20	59.25	-15	7,921	-0.19%
2020/07/21	45	60.44	30	59.65	60.30	15	8,212	0.18%
2020/07/06	0	0.00	6	55.63	55.95	-6	9,741	-0.06%
2020/07/03	0	0.00	1	53.45	53.90	-1	9,922	-0.01%
2020/07/02	3	52.55	4	52.55	52.75	-1	10,119	-0.01%
2020/07/01	0	0.00	6	51.65	51.50	-6	10,353	-0.06%
2020/06/30	0	0.00	9	50.40	50.80	-9	10,470	-0.09%
2020/06/29	16	49.91	1	49.48	49.71	15	10,703	0.14%
2020/06/24	0	0.00	5	51.01	51.05	-5	11,045	-0.05%
2020/06/19	1	49.90	1	50.00	50.00	0	12,406	0.00%
2020/06/18	4	49.53	0	0.00	49.92	4	12,887	0.03%
2020/06/17	1	49.17	0	0.00	49.60	1	13,211	0.01%
2020/06/16	2	48.70	3	49.51	49.52	-1	13,700	-0.01%
2020/06/15	1	48.18	0	0.00	47.23	1	14,229	0.01%
2020/06/12	3	47.80	1	48.30	48.49	2	14,478	0.01%
2020/06/11	10	51.35	13	49.39	49.20	-3	14,727	-0.02%
2020/06/10	0	0.00	1	51.05	51.15	-1	14,850	-0.01%
2020/06/08	10	50.08	11	50.22	49.95	-1	15,281	-0.01%
2020/06/05	1	48.60	1	48.50	49.05	0	15,244	0.00%
2020/06/04	0	0.00	3	48.15	48.15	-3	15,296	-0.02%
2020/06/03	1	47.00	1	47.06	47.51	0	15,337	0.00%
2020/06/02	1	45.91	3	46.06	45.95	-2	15,308	-0.01%
2020/06/01	5	45.50	4	45.67	45.56	1	15,273	0.01%
2020/05/27	3	44.86	1	45.36	44.87	2	15,182	0.01%
2020/05/26	1	45.05	2	45.11	45.04	-1	15,160	-0.01%
2020/05/22	2	43.90	0	0.00	43.02	2	14,944	0.01%
2020/05/20	0	0.00	1	44.30	44.00	-1	14,732	-0.01%
2020/05/19	3	43.91	0	0.00	43.82	3	14,660	0.02%
2020/05/15	0	0.00	1	43.70	43.36	-1	14,466	-0.01%
2020/05/14	1	43.50	0	0.00	42.85	1	14,313	0.01%
2020/05/13	1	43.38	0	0.00	44.20	1	14,146	0.01%
2020/05/12	2	43.94	0	0.00	43.79	2	14,065	0.01%
2020/05/11	3	44.95	3	45.02	44.87	0	13,892	0.00%
2020/05/08	1	44.06	4	44.22	44.00	-3	13,792	-0.02%
2020/05/07	4	43.67	1	43.86	43.62	3	13,661	0.02%
2020/05/06	2	42.61	2	42.94	42.82	0	13,512	0.00%
2020/05/05	0	0.00	3	42.68	42.74	-3	13,359	-0.02%
2020/04/30	2	44.26	4	44.48	44.69	-2	12,980	-0.02%
2020/04/29	13	42.89	11	42.51	42.96	2	12,826	0.02%
2020/04/28	4	41.33	4	41.66	41.82	0	12,664	0.00%
2020/04/27	9	41.36	16	40.86	41.57	-7	12,611	-0.06%
2020/04/23	9	39.38	9	40.06	39.66	0	12,225	0.00%
2020/04/22	5	38.85	5	38.42	39.07	0	11,915	0.00%
2020/04/21	11	39.80	0	0.00	38.80	11	11,772	0.09%
2020/04/20	2	41.20	0	0.00	41.28	2	11,423	0.02%
2020/04/17	5	41.53	8	42.16	41.55	-3	11,312	-0.03%
2020/04/16	5	39.13	0	0.00	39.76	5	11,003	0.05%
2020/04/15	0	0.00	4	39.81	39.87	-4	10,854	-0.04%
2020/04/14	0	0.00	1	39.47	39.53	-1	10,661	-0.01%
2020/04/13	0	0.00	2	37.40	37.27	-2	10,413	-0.02%
2020/04/10	0	0.00	3	37.42	37.76	-3	10,268	-0.03%
2020/04/09	2	37.63	1	37.56	37.43	1	10,121	0.01%
2020/04/08	2	36.92	6	37.29	37.83	-4	9,867	-0.04%
2020/04/07	11	36.67	10	36.19	36.64	1	9,572	0.01%
2020/04/06	0	0.00	1	35.16	35.31	-1	9,293	-0.01%
2020/03/31	5	34.86	10	34.07	33.94	-5	8,754	-0.06%
2020/03/30	8	32.90	3	32.54	33.70	5	8,458	0.06%
2020/03/27	1	35.22	2	34.60	33.99	-1	8,004	-0.01%
2020/03/26	1	33.25	1	33.70	34.30	0	7,569	0.00%
2020/03/25	33	33.65	58	33.62	33.41	-25	7,062	-0.35%
2020/03/24	14	31.38	2	31.81	31.40	12	6,439	0.19%
2020/03/23	3	28.94	0	0.00	28.25	3	5,892	0.05%
2020/03/20	64	29.08	79	30.22	30.45	-15	5,475	-0.27%
2020/03/19	62	27.05	96	27.47	26.40	-34	4,886	-0.70%
2020/03/18	19	32.16	6	32.30	30.66	13	4,229	0.31%
2020/03/17	61	33.17	16	33.59	32.88	45	3,892	1.16%
2020/03/16	1	35.92	0	0.00	34.63	1	3,470	0.03%
2020/03/13	3	35.70	2	34.88	37.64	1	3,199	0.03%
2020/03/12	3	39.78	2	40.12	39.43	1	2,837	0.04%
2020/03/11	2	44.89	2	44.33	43.42	0	2,642	0.00%
2020/03/10	0	0.00	30	43.76	44.72	-30	2,574	-1.17%
2020/03/09	2	44.70	1	44.61	44.37	1	2,437	0.04%
2020/03/06	0	0.00	1	47.18	47.14	-1	2,308	-0.04%
2020/03/04	0	0.00	2	47.30	47.80	-2	2,224	-0.09%
2020/03/03	14	47.56	10	47.61	47.49	4	2,188	0.18%
2020/03/02	2	46.22	0	0.00	46.38	2	2,122	0.09%
2020/02/27	1	47.96	0	0.00	47.26	1	2,026	0.05%
2020/02/26	1	48.01	0	0.00	48.54	1	1,935	0.05%
2020/02/25	1	48.91	0	0.00	49.46	1	1,872	0.05%
2020/02/24	1	49.26	0	0.00	49.21	1	1,842	0.05%
2020/02/20	0	0.00	11	51.00	50.90	-11	1,733	-0.63%
2020/02/19	10	51.30	10	51.25	51.35	0	1,697	0.00%
2020/02/13	5	51.75	0	0.00	51.45	5	1,569	0.32%
2020/02/07	9	50.37	5	49.87	49.87	4	1,536	0.26%
2020/02/06	5	51.20	5	50.85	51.10	0	1,517	0.00%
2020/02/05	1	49.84	1	50.15	49.50	0	1,497	0.00%
2020/02/04	10	49.47	10	48.83	49.38	0	1,450	0.00%
2020/02/03	0	0.00	2	47.75	47.91	-2	1,424	-0.14%
2020/01/31	0	0.00	5	49.45	48.87	-5	1,342	-0.37%
2020/01/30	10	50.55	5	48.25	48.25	5	1,307	0.38%
2020/01/15	0	0.00	1	54.65	54.30	-1	1,187	-0.08%
2020/01/13	1	54.35	0	0.00	54.55	1	1,161	0.09%
2020/01/07	0	0.00	12	52.19	52.40	-12	1,103	-1.09%
2020/01/03	7	54.20	0	0.00	54.20	7	1,087	0.64%
2019/12/24	1	53.85	0	0.00	53.65	1	1,133	0.09%
2019/12/20	15	53.15	15	53.62	53.55	0	1,151	0.00%
2019/12/19	2	54.10	5	53.90	53.90	-3	1,136	-0.26%
2019/12/18	5	54.46	0	0.00	54.65	5	1,122	0.45%
2019/12/17	8	54.30	0	0.00	54.55	8	1,116	0.72%
2019/12/13	20	53.58	11	53.12	53.25	9	1,124	0.80%
2019/12/12	31	52.39	42	51.62	52.30	-11	1,099	-1.00%
2019/12/10	2	49.99	0	0.00	49.83	2	1,096	0.18%
2019/12/06	10	50.10	0	0.00	49.72	10	1,076	0.93%
2019/12/04	10	48.65	0	0.00	48.61	10	1,078	0.93%
2019/11/19	10	50.25	10	49.91	50.25	0	1,192	0.00%
2019/11/08	499	49.79	499	49.65	49.37	0	1,322	0.00%	大買/大賣/
2019/11/07	5	49.81	0	0.00	49.57	5	1,315	0.38%
2019/11/06	0	0.00	40	49.62	50.05	-40	1,333	-3.00%
2019/11/04	41	48.52	0	0.00	49.06	41	1,420	2.89%
2019/10/30	1	46.62	0	0.00	46.87	1	1,482	0.07%
2019/10/29	3	46.70	0	0.00	46.72	3	1,524	0.20%
2019/10/28	2	46.62	0	0.00	46.60	2	1,520	0.13%
2019/10/24	1	46.04	0	0.00	46.19	1	1,529	0.07%
2019/10/22	15	46.01	15	45.91	46.07	0	1,534	0.00%
2019/10/14	0	0.00	16	44.59	44.57	-16	1,579	-1.01%
2019/10/09	15	43.26	0	0.00	43.12	15	1,574	0.95%
2019/10/08	20	43.86	20	43.91	43.89	0	1,562	0.00%
2019/10/07	0	0.00	5	43.08	43.07	-5	1,550	-0.32%
2019/10/04	90	42.90	95	42.61	42.80	-5	1,565	-0.32%
2019/10/03	10	42.03	45	42.02	42.62	-35	1,559	-2.24%
2019/10/02	0	0.00	5	43.32	43.26	-5	1,556	-0.32%
2019/10/01	31	43.47	51	43.16	43.51	-20	1,550	-1.29%
2019/09/26	22	42.40	10	42.51	42.15	12	1,551	0.77%
2019/09/25	1	41.99	0	0.00	42.12	1	1,551	0.06%
2019/09/20	0	0.00	1	42.62	42.68	-1	1,593	-0.06%
2019/09/18	0	0.00	1	42.79	42.71	-1	1,599	-0.06%
2019/09/09	0	0.00	1	41.71	41.65	-1	1,671	-0.06%
2019/09/06	15	41.41	1	41.45	41.47	14	1,672	0.84%
2019/09/05	0	0.00	3	41.26	41.13	-3	1,667	-0.18%
2019/09/04	0	0.00	1	40.46	40.45	-1	1,661	-0.06%
2019/09/02	11	40.24	10	40.10	40.24	1	1,713	0.06%
2019/08/30	48	39.74	20	39.81	39.96	28	1,727	1.62%
2019/08/29	0	0.00	4	38.68	38.89	-4	1,710	-0.23%
2019/08/28	10	38.73	16	38.79	38.79	-6	1,709	-0.35%
2019/08/27	1	38.43	8	38.33	38.33	-7	1,716	-0.41%
2019/08/26	23	38.08	5	38.12	38.12	18	1,753	1.03%
2019/08/22	0	0.00	1	39.70	39.24	-1	1,733	-0.06%
2019/08/19	1	39.07	19	38.88	39.11	-18	1,716	-1.05%
2019/08/16	0	0.00	8	38.58	38.60	-8	1,750	-0.46%
2019/08/15	5	37.70	3	37.81	37.88	2	1,746	0.11%
2019/08/14	25	38.97	10	39.09	38.70	15	1,731	0.87%
2019/08/13	13	38.29	10	38.27	38.19	3	1,723	0.17%
2019/08/12	20	38.96	0	0.00	38.93	20	1,736	1.15%
2019/08/08	8	38.83	0	0.00	38.94	8	1,759	0.45%
2019/08/07	0	0.00	1	38.07	38.08	-1	1,759	-0.06%
2019/08/06	1	38.20	0	0.00	38.34	1	1,780	0.06%
2019/08/05	15	38.37	35	38.48	38.40	-20	1,759	-1.14%
2019/08/02	30	39.12	10	39.16	39.13	20	1,781	1.12%
2019/08/01	0	0.00	2	40.40	40.35	-2	1,768	-0.11%
2019/07/31	0	0.00	1	40.91	40.90	-1	1,770	-0.06%
2019/07/23	0	0.00	1	41.55	41.54	-1	1,766	-0.06%
2019/07/19	0	0.00	4	41.24	41.10	-4	1,768	-0.23%
2019/07/17	0	0.00	1	40.47	40.46	-1	1,738	-0.06%
2019/07/10	15	39.87	15	39.66	39.93	0	1,742	0.00%
2019/06/27	2	39.09	0	0.00	39.09	2	1,725	0.12%
2019/06/26	0	0.00	8	38.28	38.24	-8	1,711	-0.47%
2019/06/24	8	38.83	2	38.68	39.06	6	1,693	0.35%
2019/06/21	4	39.06	5	38.88	38.75	-1	1,671	-0.06%
2019/06/20	4	38.75	4	38.79	38.81	0	1,678	0.00%
2019/06/19	1	38.33	0	0.00	38.66	1	1,675	0.06%
2019/06/17	10	36.72	10	36.96	37.02	0	1,652	0.00%
2019/06/11	0	0.00	2	37.43	37.43	-2	1,636	-0.12%
2019/06/10	25	37.06	23	36.77	37.10	2	1,607	0.12%
2019/06/05	1	36.47	0	0.00	36.45	1	1,550	0.06%
2019/05/29	5	35.21	5	35.17	35.25	0	1,474	0.00%
2019/05/24	0	0.00	8	35.81	35.61	-8	1,492	-0.54%
2019/05/23	16	35.70	7	35.50	35.50	9	1,481	0.61%
2019/05/22	5	36.68	0	0.00	36.70	5	1,439	0.35%
2019/05/17	10	37.07	10	37.37	36.42	0	1,403	0.00%
2019/05/14	20	36.79	25	37.06	37.44	-5	1,324	-0.38%
2019/05/13	15	38.18	10	37.82	37.75	5	1,298	0.38%
2019/05/10	32	38.97	31	39.28	38.81	1	1,269	0.08%
2019/05/09	1	39.00	0	0.00	38.92	1	1,229	0.08%
2019/05/02	20	40.51	23	40.84	40.54	-3	1,259	-0.24%
2019/04/22	20	40.43	20	40.76	40.45	0	1,425	0.00%
2019/04/19	20	40.52	20	40.93	40.36	0	1,494	0.00%
2019/04/18	20	40.55	20	40.84	40.26	0	1,502	0.00%
2019/04/10	0	0.00	10	39.32	39.42	-10	1,930	-0.52%
2019/04/02	0	0.00	6	38.10	38.15	-6	2,150	-0.28%
2019/04/01	20	38.04	22	38.25	37.82	-2	2,142	-0.09%
2019/03/25	0	0.00	1	36.30	36.42	-1	2,353	-0.04%
2019/03/22	30	37.42	31	37.79	37.52	-1	2,377	-0.04%
2019/03/21	0	0.00	1	37.38	37.38	-1	2,437	-0.04%
2019/03/12	3	35.70	0	0.00	35.70	3	2,926	0.10%
2019/03/04	0	0.00	4	35.25	35.44	-4	3,248	-0.12%
2019/02/27	1	35.80	0	0.00	35.80	1	3,313	0.03%
2019/02/26	0	0.00	2	35.96	35.88	-2	3,359	-0.06%
2019/02/25	25	35.86	25	35.64	35.91	0	3,398	0.00%
2019/02/20	20	34.97	20	34.82	34.97	0	3,483	0.00%
2019/02/18	6	34.30	6	34.19	34.30	0	3,561	0.00%
2019/02/13	3	33.96	3	34.18	33.96	0	3,697	0.00%
2019/02/12	3	33.97	1	34.00	33.96	2	3,771	0.05%
2019/02/11	0	0.00	1	33.60	33.52	-1	3,844	-0.03%
2019/01/30	0	0.00	1	32.90	32.90	-1	3,901	-0.03%
2019/01/22	0	0.00	2	32.41	32.47	-2	4,293	-0.05%
2019/01/18	0	0.00	1	32.18	32.28	-1	4,535	-0.02%
2019/01/16	0	0.00	4	31.94	31.89	-4	4,848	-0.08%
2019/01/15	1	32.03	0	0.00	32.02	1	4,972	0.02%
2019/01/08	0	0.00	1	30.45	30.59	-1	5,146	-0.02%
2019/01/07	1	30.66	0	0.00	30.67	1	5,227	0.02%
2019/01/04	0	0.00	119	29.32	29.37	-119	5,323	-2.24%	大賣/鉅額交易
2019/01/02	20	30.47	0	0.00	30.47	20	5,578	0.36%
2018/12/28	0	0.00	4	31.30	31.34	-4	5,671	-0.07%
2018/12/27	1	31.10	0	0.00	31.10	1	5,794	0.02%
2018/12/25	9	30.08	5	30.10	30.18	4	5,794	0.07%
2018/12/22	0	0.00	1	31.02	31.02	-1	5,779	-0.02%
2018/12/20	0	0.00	1	31.16	31.23	-1	5,778	-0.02%
2018/12/18	19	31.60	0	0.00	31.60	19	5,760	0.33%
2018/12/14	2	31.37	0	0.00	31.58	2	5,742	0.03%
2018/12/13	24	32.14	34	32.36	32.28	-10	5,690	-0.18%
2018/12/10	41	31.04	5	31.01	30.91	36	5,689	0.63%
2018/12/06	59	31.22	16	31.21	31.16	43	5,659	0.76%
2018/12/05	7	32.70	0	0.00	32.71	7	5,547	0.13%
2018/12/04	7	33.99	0	0.00	33.77	7	5,521	0.13%
2018/12/03	41	34.34	197	33.87	34.38	-156	5,516	-2.83%	大賣/鉅額交易
2018/11/29	16	32.92	15	33.24	32.64	1	5,375	0.02%
2018/11/28	1	32.60	0	0.00	32.60	1	5,300	0.02%
2018/11/26	30	31.90	30	32.19	31.92	0	5,242	0.00%
2018/11/21	6	31.11	6	31.75	31.78	0	5,192	0.00%
2018/11/14	0	0.00	3	31.89	32.08	-3	5,062	-0.06%
2018/11/13	59	31.03	43	31.20	31.98	16	5,022	0.32%
2018/11/09	0	0.00	1	32.27	32.22	-1	4,969	-0.02%
2018/11/02	0	0.00	113	32.45	32.83	-113	4,682	-2.41%	大賣/鉅額交易
2018/11/01	97	32.25	10	32.37	32.49	87	4,572	1.90%
2018/10/31	125	31.38	12	31.71	31.90	113	4,486	2.52%	大買/鉅額交易
2018/10/30	11	30.73	9	30.69	30.75	2	4,376	0.05%
2018/10/29	50	30.64	0	0.00	30.47	50	4,306	1.16%
2018/10/26	1	29.74	1	29.99	30.17	0	4,220	0.00%
2018/10/25	6	30.50	2	30.35	30.34	4	4,049	0.10%
2018/10/24	11	31.94	17	32.07	32.00	-6	3,852	-0.16%
2018/10/23	2	32.29	4	32.26	32.14	-2	3,700	-0.05%
2018/10/22	2	33.55	0	0.00	33.46	2	3,561	0.06%
2018/10/19	5	32.70	5	33.15	33.34	0	3,459	0.00%
2018/10/17	0	0.00	1	33.43	33.43	-1	3,326	-0.03%
2018/10/16	4	33.35	4	33.57	33.40	0	3,293	0.00%
2018/10/12	15	33.60	67	33.05	33.78	-52	3,170	-1.64%
2018/10/11	77	33.23	18	31.80	31.65	59	3,008	1.96%
2018/10/09	4	37.44	4	37.45	37.40	0	2,706	0.00%
2018/10/08	1	37.55	1	37.35	37.30	0	2,617	0.00%
2018/10/05	26	37.73	20	38.21	37.77	6	2,488	0.24%
2018/10/04	11	39.27	0	0.00	38.89	11	2,352	0.47%
2018/09/28	0	0.00	3	40.81	40.70	-3	2,284	-0.13%
2018/09/27	0	0.00	9	40.70	40.97	-9	2,253	-0.40%
2018/09/26	0	0.00	3	40.78	40.77	-3	2,212	-0.14%
2018/09/21	10	40.67	10	40.44	40.67	0	2,217	0.00%
2018/09/20	0	0.00	6	39.95	40.00	-6	2,208	-0.27%
2018/09/19	4	40.22	0	0.00	40.22	4	2,204	0.18%
2018/09/18	0	0.00	5	39.52	39.56	-5	2,204	-0.23%
2018/09/17	4	39.99	0	0.00	39.92	4	2,217	0.18%
2018/09/14	5	40.59	1	39.86	40.59	4	2,173	0.18%
2018/09/13	5	39.50	0	0.00	39.20	5	2,136	0.23%
2018/09/12	4	39.41	0	0.00	39.42	4	2,097	0.19%
2018/09/10	13	39.61	5	39.36	39.44	8	2,043	0.39%
2018/09/06	2	40.25	0	0.00	40.28	2	1,983	0.10%
2018/08/31	1	40.85	0	0.00	40.86	1	1,997	0.05%
2018/08/30	23	41.39	25	41.64	41.23	-2	1,988	-0.10%
2018/08/29	40	41.07	40	40.91	41.14	0	1,968	0.00%
2018/08/28	10	40.46	12	40.43	40.35	-2	1,909	-0.10%
2018/08/24	1	39.30	0	0.00	39.27	1	1,911	0.05%
2018/08/22	0	0.00	1	39.21	39.12	-1	1,901	-0.05%
2018/08/21	2	39.06	0	0.00	39.08	2	1,898	0.11%
2018/08/14	0	0.00	10	39.00	39.02	-10	1,789	-0.56%
2018/08/13	16	38.61	4	38.66	38.62	12	1,810	0.66%
2018/08/08	4	40.50	4	40.69	40.69	0	1,783	0.00%
2018/08/02	0	0.00	3	39.80	39.38	-3	1,944	-0.15%
2018/08/01	2	40.49	0	0.00	40.65	2	1,974	0.10%
2018/07/27	0	0.00	6	39.98	40.20	-6	2,007	-0.30%
2018/07/26	0	0.00	4	39.62	39.62	-4	2,054	-0.19%
2018/07/25	5	39.31	0	0.00	39.31	5	2,060	0.24%
2018/07/20	0	0.00	2	38.75	38.69	-2	2,076	-0.10%
2018/07/19	0	0.00	1	38.17	37.95	-1	2,107	-0.05%
2018/07/05	0	0.00	1	35.77	35.77	-1	2,214	-0.05%
2018/07/03	0	0.00	4	36.20	36.20	-4	2,248	-0.18%
2018/07/02	0	0.00	4	36.81	36.37	-4	2,249	-0.18%
2018/06/29	13	36.71	15	36.45	36.74	-2	2,224	-0.09%
2018/06/26	2	35.91	0	0.00	36.06	2	2,201	0.09%
2018/06/25	1	36.25	2	36.18	36.18	-1	2,216	-0.05%
2018/06/19	5	36.59	0	0.00	36.26	5	2,316	0.22%
2018/06/14	10	37.43	0	0.00	37.13	10	2,298	0.44%
2018/06/12	5	37.47	5	37.88	37.88	0	2,323	0.00%
2018/06/07	0	0.00	1	38.42	38.58	-1	2,366	-0.04%
2018/06/06	0	0.00	2	38.49	38.48	-2	2,394	-0.08%
2018/06/04	6	37.76	5	37.47	37.80	1	2,445	0.04%
2018/06/01	1	36.55	0	0.00	36.59	1	2,430	0.04%
2018/05/31	1	36.09	0	0.00	36.14	1	2,495	0.04%
2018/05/30	7	35.85	2	35.79	35.77	5	2,536	0.20%
2018/05/28	2	37.14	1	37.15	37.14	1	2,592	0.04%
2018/05/23	0	0.00	1	36.42	36.42	-1	2,676	-0.04%
2018/05/21	1	37.07	2	36.78	37.04	-1	2,762	-0.04%
2018/05/14	0	0.00	3	36.78	36.97	-3	3,191	-0.09%
2018/05/11	0	0.00	4	36.12	36.27	-4	3,186	-0.13%
2018/05/10	0	0.00	1	35.57	35.64	-1	3,155	-0.03%
2018/05/02	0	0.00	4	34.95	34.82	-4	3,114	-0.13%
2018/04/26	1	33.99	0	0.00	33.98	1	3,091	0.03%
2018/04/25	3	34.36	0	0.00	34.41	3	3,053	0.10%
2018/04/24	8	34.73	5	35.01	34.82	3	3,014	0.10%
2018/04/20	7	35.99	2	35.88	35.85	5	2,925	0.17%
2018/04/19	2	37.30	0	0.00	37.36	2	2,815	0.07%
2018/04/17	0	0.00	1	36.19	36.15	-1	2,796	-0.04%
2018/04/10	1	37.15	0	0.00	37.15	1	2,750	0.04%
2018/04/09	0	0.00	2	36.50	36.82	-2	2,738	-0.07%
2018/04/03	2	36.15	0	0.00	36.25	2	2,723	0.07%
2018/03/31	2	37.21	0	0.00	37.18	2	2,719	0.07%
2018/03/30	0	0.00	1	37.36	37.11	-1	2,719	-0.04%
2018/03/29	1	36.55	0	0.00	36.53	1	2,683	0.04%
2018/03/23	1	36.04	0	0.00	36.15	1	2,520	0.04%
2018/03/22	5	37.61	0	0.00	37.70	5	2,460	0.20%
2018/03/20	0	0.00	1	37.79	37.79	-1	2,451	-0.04%
2018/03/16	0	0.00	5	37.82	37.80	-5	2,453	-0.20%
2018/03/15	0	0.00	1	38.05	38.13	-1	2,446	-0.04%
2018/03/13	0	0.00	5	38.25	38.66	-5	2,423	-0.21%
2018/03/12	0	0.00	4	38.00	38.08	-4	2,435	-0.16%
2018/03/08	2	36.74	0	0.00	36.80	2	2,430	0.08%
2018/03/06	0	0.00	1	36.10	36.30	-1	2,406	-0.04%
2018/03/05	2	35.30	0	0.00	35.19	2	2,385	0.08%
2018/03/02	0	0.00	7	35.37	35.55	-7	2,348	-0.30%
2018/02/27	0	0.00	3	36.53	36.56	-3	2,278	-0.13%
2018/02/26	5	36.69	1	36.51	36.51	4	2,245	0.18%
2018/02/22	0	0.00	1	35.38	35.38	-1	2,208	-0.05%
2018/02/12	1	34.10	1	33.98	34.10	0	2,122	0.00%
2018/02/09	7	32.88	5	33.27	33.60	2	2,098	0.10%
2018/02/07	4	34.99	8	35.25	34.70	-4	1,970	-0.20%
2018/02/06	8	34.78	2	33.70	33.60	6	1,856	0.32%
2018/02/05	10	37.27	5	37.63	37.48	5	1,659	0.30%
2018/02/02	3	38.38	0	0.00	38.81	3	1,621	0.19%
2018/02/01	3	39.15	8	39.17	39.13	-5	1,596	-0.31%
2018/01/31	4	38.27	0	0.00	38.68	4	1,569	0.25%
2018/01/30	9	38.66	0	0.00	38.53	9	1,544	0.58%
2018/01/26	1	39.15	0	0.00	39.15	1	1,518	0.07%
2018/01/25	5	39.37	5	39.85	39.07	0	1,504	0.00%
2018/01/23	0	0.00	1	39.58	39.66	-1	1,429	-0.07%
2018/01/19	0	0.00	1	38.53	38.98	-1	1,440	-0.07%
2018/01/18	1	38.20	4	38.16	38.35	-3	1,420	-0.21%
2018/01/17	0	0.00	1	37.53	37.46	-1	1,387	-0.07%
2018/01/16	0	0.00	1	36.96	37.34	-1	1,388	-0.07%
2018/01/12	2	36.72	0	0.00	36.71	2	1,362	0.15%
2018/01/11	0	0.00	1	35.99	35.99	-1	1,343	-0.07%
2018/01/10	0	0.00	1	36.30	36.23	-1	1,340	-0.07%
2018/01/09	0	0.00	1	36.59	36.71	-1	1,343	-0.07%
2018/01/05	0	0.00	1	36.32	36.43	-1	1,344	-0.07%
2018/01/04	0	0.00	1	36.17	36.21	-1	1,356	-0.07%
2018/01/03	0	0.00	12	35.93	36.10	-12	1,434	-0.84%
2018/01/02	0	0.00	2	35.27	35.37	-2	1,408	-0.14%