元大台灣50正2 (00631L)-臺銀-金山券商分點個股進出

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
185.0
漲跌
▼6.0
漲幅
-3.12%
成交量
3,346張
產業
上市
279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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/25	3.8	185.19	4.2	186.51	185.00	-0.4	2,764	-0.01%
2024/04/24	12.2	190.58	5	191.19	190.95	7.2	2,755	0.26%
2024/04/23	6.1	181.20	8	181.94	181.70	-1.9	2,784	-0.07%
2024/04/22	8.1	180.49	1	179.75	178.45	7.1	2,808	0.25%
2024/04/19	40.7	181.25	48	181.26	179.00	-7.3	2,767	-0.26%
2024/04/18	9	191.60	4.6	193.65	194.35	4.4	2,570	0.17%
2024/04/17	0	189.65	7	191.55	192.10	-7	2,560	-0.27%
2024/04/16	54.8	189.50	7	189.16	187.50	47.8	2,556	1.87%
2024/04/15	7.4	199.65	2	200.03	199.15	5.4	2,437	0.22%
2024/04/12	1	203.25	0.1	204.50	204.05	0.9	2,423	0.04%
2024/04/11	1	203.00	1	203.80	203.80	0	2,422	0.00%
2024/04/10	5	206.05	0	0.00	205.65	5	2,415	0.21%
2024/04/09	0	0.00	9.1	204.06	206.30	-9.1	2,490	-0.37%
2024/04/08	5	198.59	0	0.00	198.30	5	2,466	0.20%
2024/04/03	7	195.67	0	0.00	196.55	7	2,470	0.28%
2024/04/02	1	197.75	5.2	197.84	199.20	-4.2	2,441	-0.17%
2024/04/01	2	195.70	0	0.00	194.55	2	2,481	0.08%
2024/03/29	0	0.00	6.5	194.67	194.70	-6.5	2,491	-0.26%
2024/03/28	6	193.45	0	0.00	193.45	6	2,490	0.24%
2024/03/27	1.2	194.23	0	0.00	194.35	1.2	2,479	0.05%
2024/03/26	10	192.51	2.2	195.66	193.00	7.8	2,501	0.31%
2024/03/25	1.7	194.21	0	0.00	194.15	1.7	2,480	0.07%
2024/03/22	0	0.00	1	194.30	193.60	-1	2,524	-0.04%
2024/03/21	0	0.00	2.3	191.78	194.10	-2.3	2,494	-0.09%
2024/03/20	2	186.60	12	187.14	186.05	-10	2,489	-0.40%
2024/03/19	0	0.00	55	185.72	187.55	-55	2,525	-2.18%
2024/03/18	0.1	186.30	0	0.00	188.10	0.1	2,512	0.01%
2024/03/15	3.4	185.98	2.4	186.74	185.35	1	2,526	0.04%
2024/03/14	1	186.50	0.6	187.78	188.40	0.4	2,504	0.02%
2024/03/13	5	188.97	0	189.95	188.65	5	2,519	0.20%
2024/03/12	15	188.25	0.6	186.75	188.80	14.4	2,520	0.57%
2024/03/11	39	184.75	6	184.50	184.80	33	2,524	1.31%
2024/03/08	4	185.59	6.3	187.47	186.10	-2.3	2,537	-0.09%
2024/03/07	6.6	184.18	4.1	184.06	184.20	2.4	2,513	0.10%
2024/03/06	1	179.99	3	177.92	180.10	-2	2,515	-0.08%
2024/03/05	0	0.00	3.2	178.17	178.10	-3.2	2,519	-0.13%
2024/03/04	1	175.65	18.1	174.86	176.35	-17.1	2,536	-0.68%
2024/03/01	8	169.85	0.2	170.40	169.85	7.8	2,539	0.31%
2024/02/29	2	170.67	0.1	169.80	170.15	1.9	2,578	0.07%
2024/02/27	3.4	167.82	0.2	171.00	168.85	3.2	2,588	0.12%
2024/02/23	0	0.00	6.2	170.27	169.45	-6.2	2,615	-0.24%
2024/02/22	9	168.00	12.2	168.12	168.90	-3.2	2,670	-0.12%
2024/02/21	13.2	165.47	0	0.00	165.20	13.2	2,682	0.49%
2024/02/20	0	0.00	2	165.70	166.15	-2	2,743	-0.07%
2024/02/19	1	165.00	4.8	164.95	165.00	-3.8	2,800	-0.13%
2024/02/16	1.2	165.83	1.2	165.03	164.80	0	2,882	0.00%
2024/02/15	0	0.00	49.1	164.19	165.20	-49.1	2,915	-1.68%
2024/02/05	3.3	155.00	6	154.74	155.05	-2.8	2,913	-0.10%
2024/02/02	3	154.45	1	154.40	154.90	2	2,918	0.07%
2024/02/01	1	152.65	7	152.05	152.65	-6	2,936	-0.20%
2024/01/31	2.4	152.12	0	0.00	152.00	2.4	2,974	0.08%
2024/01/30	1	155.35	1	155.30	155.15	0	2,988	0.00%
2024/01/29	1.3	155.22	0	155.20	155.70	1.3	3,099	0.04%
2024/01/26	10	153.50	0	153.55	153.10	10	3,164	0.32%
2024/01/25	8	153.04	2.7	153.14	153.50	5.3	3,195	0.16%
2024/01/24	1	152.00	0.5	151.95	151.40	0.5	3,214	0.02%
2024/01/23	1	150.50	5.1	150.57	151.20	-4.1	3,234	-0.13%
2024/01/22	18.7	149.87	6	150.40	150.20	12.7	3,229	0.39%
2024/01/19	1	147.93	6.1	146.36	148.05	-5.1	3,226	-0.16%
2024/01/18	2.1	141.31	0	0.00	141.15	2.1	3,271	0.06%
2024/01/17	8.1	142.13	7	141.04	140.60	1.1	3,273	0.03%
2024/01/16	27.4	143.13	9	143.50	143.00	18.3	3,259	0.56%
2024/01/15	1.4	146.73	2	147.33	146.35	-0.6	3,276	-0.02%
2024/01/12	22.3	145.60	1	145.80	145.25	21.3	3,331	0.64%
2024/01/11	0.2	145.38	0	0.00	146.30	0.2	3,331	0.01%
2024/01/10	7.4	144.81	0	0.00	144.45	7.4	3,364	0.22%
2024/01/09	6.6	146.28	1	148.15	146.20	5.6	3,355	0.17%
2024/01/08	0	0.00	1	147.30	146.35	-1	3,347	-0.03%
2024/01/05	4	146.14	0	0.00	145.15	4	3,325	0.12%
2024/01/04	0	0.00	8	145.65	145.70	-8	3,352	-0.24%
2024/01/03	41.4	146.96	0	0.00	145.90	41.4	3,405	1.22%
2024/01/02	1	149.90	0.3	149.75	149.95	0.7	3,359	0.02%
2023/12/29	0	0.00	31.5	151.07	151.20	-31.5	3,376	-0.93%
2023/12/28	7	151.40	6.2	151.22	151.15	0.9	3,439	0.03%
2023/12/27	5	149.78	0.1	151.40	151.40	4.9	3,452	0.14%
2023/12/26	0	0.00	1.1	148.37	149.10	-1.1	3,450	-0.03%
2023/12/25	0	147.00	1.1	147.12	147.15	-1.1	3,454	-0.03%
2023/12/22	0	0.00	1	146.00	146.20	-1	3,466	-0.03%
2023/12/21	3.4	145.04	1.5	145.41	145.70	1.9	3,494	0.06%
2023/12/20	0	0.00	1	147.05	148.15	-1	3,495	-0.03%
2023/12/19	3	146.05	5	146.03	146.30	-2	3,502	-0.06%
2023/12/18	1.2	147.33	4.5	147.35	147.85	-3.4	3,560	-0.09%
2023/12/15	2	148.48	0.1	148.85	148.35	1.9	3,570	0.05%
2023/12/14	0	0.00	1	147.00	147.70	-1	3,550	-0.03%
2023/12/13	1	144.40	1	144.90	144.30	0	3,537	0.00%
2023/12/12	1	144.50	3	145.27	144.25	-2	3,585	-0.06%
2023/12/11	1	142.85	7.4	143.10	143.55	-6.4	3,623	-0.18%
2023/12/08	7	144.10	3	144.07	143.05	4	3,632	0.11%
2023/12/07	5	142.08	0	0.00	141.30	5	3,615	0.14%
2023/12/06	1	143.30	8.4	143.52	143.00	-7.4	3,647	-0.20%
2023/12/05	1	141.00	3	141.58	141.75	-2	3,646	-0.05%
2023/12/04	0.1	143.80	3	144.02	143.70	-2.9	3,643	-0.08%
2023/11/30	3	142.83	2.1	143.02	143.50	0.9	3,599	0.03%
2023/11/29	42.2	143.59	0	0.00	142.65	42.2	3,595	1.17%
2023/11/28	0	0.00	13.1	142.15	142.85	-13.1	3,582	-0.37%
2023/11/27	13.3	139.86	8	140.06	139.40	5.3	3,568	0.15%
2023/11/24	10.2	141.90	5.2	142.60	141.95	5	3,569	0.14%
2023/11/22	0.2	141.80	0	0.00	141.85	0.2	3,594	0.01%
2023/11/21	1	143.90	21.2	142.81	143.90	-20.2	3,625	-0.56%
2023/11/20	1.2	140.20	0	0.00	140.45	1.2	3,614	0.03%
2023/11/17	10	140.99	17.2	140.97	140.70	-7.2	3,627	-0.20%
2023/11/16	12.5	139.91	8.2	139.60	139.95	4.3	3,585	0.12%
2023/11/15	3.7	139.91	28.1	139.83	139.80	-24.4	3,540	-0.69%
2023/11/14	1.6	136.41	1.1	136.69	136.65	0.5	3,501	0.01%
2023/11/13	17.2	136.32	9	135.67	135.40	8.2	3,530	0.23%
2023/11/10	1	132.25	2	132.10	132.40	-1	3,515	-0.03%
2023/11/09	1	132.79	1	133.30	133.65	0	3,538	0.00%
2023/11/08	0	0.00	14.8	133.18	133.50	-14.8	3,607	-0.41%
2023/11/07	0	0.00	2.5	131.73	132.30	-2.5	3,593	-0.07%
2023/11/06	1.2	132.65	0	0.00	132.25	1.2	3,642	0.03%
2023/11/03	9	129.06	24.2	129.63	129.60	-15.2	3,553	-0.43%
2023/11/02	1	127.70	18	126.96	127.85	-17	3,525	-0.48%
2023/11/01	14.1	122.90	18.8	123.01	122.90	-4.7	3,495	-0.13%
2023/10/31	23.8	122.42	0.6	124.70	121.80	23.2	3,510	0.66%
2023/10/30	4.6	124.34	1.3	124.67	124.00	3.3	3,554	0.09%
2023/10/27	3.5	124.16	17.4	124.59	124.10	-13.9	3,546	-0.39%
2023/10/26	35.2	123.39	9.5	123.26	122.75	25.7	3,564	0.72%
2023/10/25	2.1	128.00	7	129.10	127.95	-4.9	3,465	-0.14%
2023/10/24	13	125.04	9	126.22	127.25	4	3,457	0.12%
2023/10/23	16.4	126.34	79	126.83	126.00	-62.6	3,425	-1.83%
2023/10/20	54.4	128.09	50.5	127.39	128.70	3.9	3,389	0.12%
2023/10/19	21	129.21	0.8	129.42	129.20	20.2	3,344	0.60%
2023/10/18	5.2	129.89	30	129.45	129.40	-24.8	3,395	-0.73%
2023/10/17	0	0.00	3.4	132.49	132.15	-3.4	3,342	-0.10%
2023/10/16	1.2	132.33	0.1	131.95	132.30	1.1	3,357	0.03%
2023/10/13	1	134.00	2	134.33	134.25	-1	3,387	-0.03%
2023/10/12	11	134.26	23	134.44	135.30	-12	3,395	-0.35%
2023/10/11	1	133.20	9.1	132.99	133.20	-8.1	3,388	-0.24%
2023/10/06	0	0.00	4.1	130.19	130.35	-4.1	3,383	-0.12%
2023/10/04	25.2	125.70	5.5	125.98	126.10	19.7	3,365	0.59%
2023/10/03	0.1	129.50	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	5	130.55	5.1	130.59	131.05	-0.1	3,333	0.00%
2023/09/28	70	127.47	3	128.30	127.80	67	3,366	1.99%
2023/09/27	0	126.45	3	126.54	126.90	-3	3,358	-0.09%
2023/09/26	9	126.66	2	126.83	126.45	7	3,359	0.21%
2023/09/25	0	0.00	14	129.29	129.45	-14	3,363	-0.42%
2023/09/22	26.1	126.94	1	126.00	127.45	25.1	3,348	0.75%
2023/09/21	14.2	127.35	10.8	127.23	126.90	3.4	3,338	0.10%
2023/09/20	3	131.10	1	131.61	131.00	2	3,242	0.06%
2023/09/19	6.3	132.99	5.5	132.78	132.20	0.8	3,262	0.02%
2023/09/18	1.2	134.73	0.1	134.27	133.65	1.1	3,269	0.03%
2023/09/15	4.7	136.01	14	136.32	136.75	-9.3	3,236	-0.29%
2023/09/14	1	135.60	26.6	135.08	135.70	-25.6	3,206	-0.80%
2023/09/13	22.1	131.27	0	0.00	131.70	22.1	3,159	0.70%
2023/09/12	0	0.00	8	130.16	131.30	-8	3,164	-0.25%
2023/09/11	9.6	128.72	1.5	128.75	128.90	8.1	3,155	0.26%
2023/09/08	0.4	130.87	0.3	130.35	131.05	0.1	3,118	0.00%
2023/09/07	4.3	131.52	4.5	132.38	131.45	-0.2	3,129	-0.01%
2023/09/06	1.2	134.41	0	0.00	133.80	1.2	3,113	0.04%
2023/09/05	1	133.95	0.1	134.25	134.55	0.9	3,118	0.03%
2023/09/04	0.1	134.13	10	133.73	134.45	-9.9	3,149	-0.31%
2023/09/01	1.1	132.65	0.3	133.32	133.05	0.8	3,149	0.03%
2023/08/31	11	132.41	0	0.00	132.35	11	3,146	0.35%
2023/08/30	0	0.00	7.8	134.14	133.95	-7.8	3,151	-0.25%
2023/08/29	0.2	131.00	0	0.00	132.50	0.2	3,143	0.01%
2023/08/28	1	130.55	5	130.70	130.40	-4	3,131	-0.13%
2023/08/25	7	129.93	0.6	129.70	129.35	6.4	3,125	0.21%
2023/08/24	1	134.10	6.5	134.11	134.70	-5.5	3,073	-0.18%
2023/08/23	1.7	130.59	18.9	130.99	131.45	-17.2	3,035	-0.57%
2023/08/22	0.7	129.31	0.6	129.91	129.10	0	3,035	0.00%
2023/08/21	1.1	128.06	1.1	129.69	128.00	0	3,043	0.00%
2023/08/18	16.1	128.81	3.6	129.68	128.15	12.5	3,048	0.41%
2023/08/17	11.3	129.01	16	128.78	130.45	-4.7	3,025	-0.16%
2023/08/16	0.1	128.85	20	127.75	128.85	-19.9	2,960	-0.67%
2023/08/15	9	130.33	54	129.55	129.50	-45	2,972	-1.51%
2023/08/14	25	128.80	2.5	129.07	128.15	22.5	3,002	0.75%
2023/08/11	7.3	132.72	2	134.45	132.55	5.3	2,979	0.18%
2023/08/10	42	133.40	3	133.50	132.65	39	2,984	1.31%
2023/08/09	12.2	135.91	30	136.28	135.90	-17.9	2,906	-0.61%
2023/08/08	16.2	135.56	0	0.00	135.95	16.2	2,908	0.56%
2023/08/07	4.2	137.54	7	137.46	138.80	-2.9	2,895	-0.10%
2023/08/04	18.2	135.19	9	135.89	135.75	9.2	2,891	0.32%
2023/08/02	77.3	137.22	27	136.24	135.95	50.3	2,854	1.76%
2023/08/01	2.1	141.53	6	141.22	141.50	-3.9	2,794	-0.14%
2023/07/31	6.4	140.26	10	145.00	139.85	-3.6	2,793	-0.13%
2023/07/28	3	142.10	0	0.00	142.50	3	2,744	0.11%
2023/07/27	0	0.00	2.2	142.13	142.40	-2.2	2,731	-0.08%
2023/07/26	4	140.35	3.3	140.76	140.30	0.7	2,735	0.03%
2023/07/25	1	139.95	28	141.01	141.35	-27	2,740	-0.99%
2023/07/24	15	137.93	5	137.95	138.15	10	2,732	0.37%
2023/07/21	29.2	137.67	5	136.84	137.70	24.2	2,740	0.88%
2023/07/20	8.1	140.18	11.2	140.67	140.35	-3.1	2,725	-0.11%
2023/07/19	6	139.60	0.3	142.30	139.60	5.7	2,724	0.21%
2023/07/18	14	141.94	2.5	143.23	141.30	11.5	2,729	0.42%
2023/07/17	0	0.00	1.2	143.18	142.40	-1.2	2,698	-0.04%
2023/07/14	2	142.65	7.6	141.98	142.40	-5.6	2,698	-0.21%
2023/07/13	0	0.00	33.1	141.42	139.25	-33.1	2,677	-1.24%
2023/07/12	8	136.40	9.5	136.13	136.40	-1.5	2,624	-0.06%
2023/07/11	4	135.35	1.1	134.28	135.65	2.9	2,642	0.11%
2023/07/10	1.5	131.75	0.5	133.42	131.60	1	2,646	0.04%
2023/07/07	27.5	132.18	0.5	133.00	132.10	27	2,635	1.02%
2023/07/06	11.3	134.18	16	133.43	133.35	-4.7	2,605	-0.18%
2023/07/05	7	138.17	3.5	138.44	138.30	3.5	2,537	0.14%
2023/07/04	2	138.48	1.6	139.15	139.90	0.4	2,530	0.02%
2023/07/03	4	138.31	0.1	138.80	138.75	3.9	2,533	0.16%
2023/06/30	4.2	133.74	0.6	134.29	135.25	3.6	2,524	0.14%
2023/06/29	3	135.62	0.1	136.45	134.45	2.9	2,528	0.11%
2023/06/28	2	134.55	8.5	134.34	134.30	-6.5	2,524	-0.26%
2023/06/27	1.5	134.69	71.1	134.30	133.95	-69.5	2,548	-2.73%
2023/06/26	43.3	136.26	0	0.00	136.20	43.3	2,528	1.71%
2023/06/21	11	137.78	1	138.05	138.40	10	2,536	0.39%
2023/06/20	25.1	137.92	0.3	139.05	138.45	24.8	2,577	0.96%
2023/06/19	2.6	139.34	0.5	138.89	139.45	2.2	2,614	0.08%
2023/06/16	0	139.80	0.3	140.00	139.85	-0.2	2,639	-0.01%
2023/06/15	0	0.00	1.2	140.17	140.85	-1.2	2,644	-0.05%
2023/06/14	0.3	139.05	0.5	139.05	139.20	-0.2	2,689	-0.01%
2023/06/13	0	139.70	2.2	138.82	139.35	-2.2	2,752	-0.08%
2023/06/12	1	135.10	0.5	134.70	134.75	0.5	2,751	0.02%
2023/06/09	0	0.00	12.2	132.38	133.30	-12.2	2,794	-0.44%
2023/06/08	13.6	131.41	0	131.10	130.80	13.6	2,860	0.47%
2023/06/07	0	0.00	2.1	132.59	133.80	-2.1	2,912	-0.07%
2023/06/06	2	131.33	3.2	130.86	131.10	-1.2	2,919	-0.04%
2023/06/02	1	131.10	9.1	129.56	130.80	-8.1	2,986	-0.27%
2023/06/01	3	127.30	2	127.10	127.45	1	3,033	0.03%
2023/05/31	4	127.50	0	0.00	128.25	4	3,051	0.13%
2023/05/30	1	128.90	0	0.00	129.20	1	3,064	0.03%
2023/05/29	0.4	129.33	0.6	129.32	129.10	-0.3	3,099	-0.01%
2023/05/26	1.1	126.27	9.2	126.40	127.00	-8.1	3,111	-0.26%
2023/05/25	6	123.20	31.3	122.27	123.25	-25.3	3,126	-0.81%
2023/05/24	29.3	120.53	0	0.00	121.15	29.3	3,146	0.93%
2023/05/23	1	121.30	0	0.00	122.10	1	3,145	0.03%
2023/05/22	2.4	121.72	1	122.30	121.80	1.4	3,147	0.04%
2023/05/19	0.5	121.35	2.6	121.88	122.00	-2.1	3,194	-0.07%
2023/05/18	1.2	121.19	0.2	120.88	120.95	1	3,186	0.03%
2023/05/17	14	118.00	34	116.57	118.20	-20	3,190	-0.63%
2023/05/16	0	0.00	3	113.92	114.70	-3	3,153	-0.10%
2023/05/15	16.3	111.89	14	111.37	111.85	2.3	3,155	0.07%
2023/05/12	11.1	112.07	10	112.10	112.15	1.1	3,163	0.03%
2023/05/11	5.1	113.49	4	113.99	112.15	1.1	3,156	0.04%
2023/05/10	23	113.69	20	113.30	113.30	3	3,165	0.10%
2023/05/09	6	114.25	6	114.98	115.25	0	3,152	0.00%
2023/05/08	0	0.00	1	114.90	114.85	-1	3,161	-0.03%
2023/05/05	7.7	113.25	7	114.14	113.70	0.7	3,166	0.02%
2023/05/04	7.1	113.16	7	112.90	113.35	0.1	3,229	0.00%
2023/05/03	3.1	112.57	1	112.65	112.65	2.1	3,244	0.06%
2023/05/02	2	113.75	4	113.42	113.75	-2	3,298	-0.06%
2023/04/28	10	112.72	9	112.33	112.85	1	3,377	0.03%
2023/04/27	8.1	109.81	6	109.95	110.30	2.1	3,398	0.06%
2023/04/26	9.3	110.07	15	109.92	110.10	-5.7	3,430	-0.17%
2023/04/25	7.2	111.43	0	0.00	110.20	7.2	3,478	0.21%
2023/04/24	4.1	113.20	3	113.50	113.80	1.1	3,459	0.03%
2023/04/21	1.3	114.29	22	113.75	113.70	-20.7	3,516	-0.59%
2023/04/20	6.1	115.07	5	115.22	115.00	1.1	3,591	0.03%
2023/04/19	14.2	116.63	11	116.07	116.10	3.2	3,700	0.09%
2023/04/18	5	117.40	5	118.15	117.15	0	3,762	0.00%
2023/04/17	1	117.40	1	117.70	118.00	0	3,827	0.00%
2023/04/14	9.1	118.44	9	118.07	118.45	0.1	3,867	0.00%
2023/04/13	2.6	116.93	3	116.85	116.25	-0.4	3,977	-0.01%
2023/04/12	1.2	117.65	1	117.90	117.90	0.2	4,007	0.00%
2023/04/11	4	117.86	4.1	118.24	117.90	-0.1	4,072	0.00%
2023/04/10	4.1	117.44	1	118.00	117.35	3.1	4,162	0.07%
2023/04/06	3.4	115.59	0.2	116.30	116.00	3.2	4,237	0.07%
2023/03/31	4	117.72	3	118.18	117.50	1	4,306	0.02%
2023/03/30	5	116.42	5	116.77	116.80	0	4,356	0.00%
2023/03/29	3	114.88	3.5	115.70	115.45	-0.5	4,392	-0.01%
2023/03/28	7	115.10	6.1	114.70	114.50	0.9	4,571	0.02%
2023/03/27	5	117.05	4	116.90	116.90	1	4,602	0.02%
2023/03/24	1	116.95	1.3	118.00	118.30	-0.3	4,690	-0.01%
2023/03/23	2.4	116.71	8.1	116.07	117.00	-5.7	4,735	-0.12%
2023/03/22	2.1	115.31	14	114.28	115.35	-11.9	4,827	-0.25%
2023/03/21	3	111.45	6	111.65	111.50	-3	4,850	-0.06%
2023/03/20	2	110.85	0	0.00	110.15	2	4,879	0.04%
2023/03/17	1	111.00	4	110.33	111.00	-3	4,928	-0.06%
2023/03/16	9.4	108.37	5	108.53	107.90	4.4	5,010	0.09%
2023/03/15	1.3	110.39	2.2	111.11	109.80	-0.9	5,032	-0.02%
2023/03/14	10.3	109.70	3.1	109.50	109.25	7.2	5,093	0.14%
2023/03/13	2.1	109.66	6.3	110.94	111.85	-4.2	5,134	-0.08%
2023/03/10	13.9	111.61	7.3	111.24	111.00	6.6	5,117	0.13%
2023/03/09	6	115.83	5	116.17	115.00	1	5,174	0.02%
2023/03/08	1.2	114.92	2.7	115.63	115.65	-1.5	5,245	-0.03%
2023/03/07	8	117.00	9.4	116.67	117.00	-1.4	5,267	-0.03%
2023/03/06	2	115.70	16.9	114.85	115.45	-14.9	5,347	-0.28%
2023/03/03	3.1	113.46	5	113.61	112.90	-1.9	5,400	-0.04%
2023/03/02	1.1	112.25	0.2	112.50	112.40	0.9	5,516	0.02%
2023/03/01	16.1	111.16	11.3	110.97	112.50	4.8	5,563	0.09%
2023/02/24	5	112.43	2	113.45	111.85	3	5,602	0.05%
2023/02/23	8	113.10	10	112.17	113.10	-2	5,621	-0.04%
2023/02/22	2.1	109.33	0	0.00	109.80	2.1	5,706	0.04%
2023/02/20	1	110.75	1	111.80	112.00	0	6,039	0.00%
2023/02/17	2	110.73	0.2	111.60	111.05	1.8	6,278	0.03%
2023/02/16	0.3	112.07	2	112.30	112.95	-1.7	6,383	-0.03%
2023/02/15	4.5	111.27	9.6	110.96	110.20	-5.1	6,735	-0.08%
2023/02/14	3	113.93	2.5	114.12	114.50	0.5	6,823	0.01%
2023/02/13	1	111.45	3.5	112.00	112.70	-2.5	7,067	-0.04%
2023/02/10	0.5	113.40	22	113.03	113.15	-21.5	7,188	-0.30%
2023/02/09	0	0.00	81.2	112.87	113.50	-81.2	7,352	-1.10%
2023/02/08	2	112.30	10.3	113.46	113.65	-8.3	7,455	-0.11%
2023/02/07	9.1	110.54	0	0.00	110.70	9.1	7,528	0.12%
2023/02/06	14.1	110.88	3.7	111.38	110.70	10.4	7,568	0.14%
2023/02/03	4.8	112.94	1	113.00	113.55	3.8	7,655	0.05%
2023/02/02	1	112.20	5	113.16	113.60	-4	7,735	-0.05%
2023/02/01	1	110.60	2.1	110.12	110.55	-1.1	7,814	-0.01%
2023/01/31	64.2	109.40	72.6	111.10	109.30	-8.4	7,965	-0.11%
2023/01/30	21	110.69	34.1	111.07	111.55	-13	8,041	-0.16%
2023/01/17	26.2	104.08	0	0.00	104.00	26.2	8,203	0.32%
2023/01/16	2.4	104.00	0	0.00	104.00	2.4	8,354	0.03%
2023/01/13	5.5	103.76	17	103.25	102.60	-11.5	8,411	-0.14%
2023/01/12	7	101.84	1	101.95	101.15	6	8,623	0.07%
2023/01/11	0	0.00	46.6	101.90	101.70	-46.6	8,712	-0.53%
2023/01/10	0.5	101.44	81.4	101.23	102.30	-81	8,967	-0.90%
2023/01/09	1	99.00	4.1	99.83	101.20	-3.1	9,149	-0.03%
2023/01/06	1.1	94.96	1.6	95.32	95.90	-0.5	9,223	-0.01%
2023/01/05	2.5	94.91	4	94.89	94.50	-1.5	9,317	-0.02%
2023/01/04	1.3	93.95	0	0.00	93.80	1.3	9,368	0.01%
2023/01/03	5	94.03	7.6	93.64	94.05	-2.6	9,587	-0.03%
2022/12/30	0.7	93.28	3.6	93.34	92.80	-2.9	9,525	-0.03%
2022/12/29	4.6	90.97	14	90.67	91.70	-9.4	9,575	-0.10%
2022/12/28	9.1	92.49	4.4	93.05	92.40	4.7	9,775	0.05%
2022/12/27	5.4	95.28	4	96.10	95.05	1.4	9,835	0.01%
2022/12/26	0	94.34	0.3	94.05	94.35	-0.3	9,887	0.00%
2022/12/23	8	93.75	5.8	93.72	93.70	2.2	10,069	0.02%
2022/12/22	5.4	96.13	8	95.94	96.40	-2.6	10,178	-0.03%
2022/12/21	4	93.23	5.5	93.79	93.20	-1.5	10,293	-0.01%
2022/12/20	11.7	93.93	10.5	93.60	92.50	1.1	10,334	0.01%
2022/12/19	4.3	96.11	0	0.00	96.05	4.3	10,308	0.04%
2022/12/16	4.1	97.21	0	97.30	96.95	4.1	10,298	0.04%
2022/12/15	1	100.10	0	0.00	100.40	1	10,298	0.01%
2022/12/14	0.2	99.90	3	100.00	100.30	-2.8	10,266	-0.03%
2022/12/13	1	98.90	0.4	98.86	97.65	0.6	10,157	0.01%
2022/12/12	3.1	97.92	0	0.00	98.40	3.1	10,102	0.03%
2022/12/09	1	99.90	1.2	100.36	100.00	-0.1	10,092	0.00%
2022/12/08	1.1	97.47	2	98.00	97.50	-0.9	10,065	-0.01%
2022/12/07	3	99.50	5.4	99.77	99.10	-2.4	10,007	-0.02%
2022/12/06	2.1	101.79	2	102.60	100.10	0.1	9,952	0.00%
2022/12/05	3	104.19	0	0.00	103.55	3	9,941	0.03%
2022/12/02	1	102.70	5	103.20	103.05	-4	9,901	-0.04%
2022/12/01	11.2	105.26	7.4	105.64	104.35	3.8	9,945	0.04%
2022/11/30	2.1	100.88	5	101.40	102.10	-2.9	9,847	-0.03%
2022/11/29	0.2	97.20	8	97.50	99.95	-7.8	9,797	-0.08%
2022/11/28	6.6	97.81	0.1	98.20	97.85	6.6	9,789	0.07%
2022/11/25	8	101.12	16	101.07	100.80	-8	9,828	-0.08%
2022/11/24	2.1	100.30	3	100.83	101.55	-0.9	9,766	-0.01%
2022/11/23	7	99.38	2	98.80	99.30	5	9,665	0.05%
2022/11/22	36	97.65	51.2	97.02	97.85	-15.2	9,699	-0.16%
2022/11/21	4	97.13	9.3	97.16	96.75	-5.3	9,649	-0.05%
2022/11/18	16	98.77	1.2	97.95	97.20	14.9	9,650	0.15%
2022/11/17	1	96.80	2	97.25	98.15	-1	9,565	-0.01%
2022/11/16	13.2	97.76	14.1	98.14	97.80	-0.9	9,453	-0.01%
2022/11/15	3	94.80	8.1	96.12	97.75	-5.1	9,282	-0.06%
2022/11/14	2	91.73	1.3	92.18	92.20	0.8	9,044	0.01%
2022/11/11	5	89.79	7.5	89.74	90.65	-2.5	8,915	-0.03%
2022/11/10	2	83.50	3.5	84.12	83.60	-1.5	8,548	-0.02%
2022/11/09	9	84.55	12.5	83.56	85.20	-3.5	8,418	-0.04%
2022/11/08	7.7	81.84	1	81.45	81.45	6.7	8,194	0.08%
2022/11/07	6.4	80.05	16.1	79.25	80.30	-9.7	8,091	-0.12%
2022/11/04	9.2	76.45	9	77.90	77.95	0.2	7,960	0.00%
2022/11/03	15.2	77.03	3.3	76.75	77.35	11.9	7,878	0.15%
2022/11/02	1	78.20	1	78.60	78.80	0	7,830	0.00%
2022/11/01	4	78.09	5	77.95	78.20	-1	7,804	-0.01%
2022/10/31	2	77.00	7	76.74	76.95	-5	7,800	-0.06%
2022/10/28	9	75.49	12	75.31	74.90	-3	7,772	-0.04%
2022/10/27	13	77.08	14	77.01	76.95	-1	7,679	-0.01%
2022/10/26	7.1	74.85	17	74.78	74.80	-9.9	7,622	-0.13%
2022/10/25	19.6	74.53	10	74.43	74.00	9.6	7,521	0.13%
2022/10/24	15.2	77.04	10	77.73	76.25	5.2	7,319	0.07%
2022/10/21	7.1	76.70	8.4	76.52	75.60	-1.3	7,180	-0.02%
2022/10/20	12	74.99	25.2	74.60	76.70	-13.2	7,150	-0.18%
2022/10/19	13.1	78.49	11	78.51	77.80	2.1	6,924	0.03%
2022/10/18	11	79.08	12	78.29	79.15	-1	6,835	-0.01%
2022/10/17	14	77.08	4	78.40	79.35	10	6,597	0.15%
2022/10/14	21.6	79.69	33.2	79.95	79.95	-11.7	6,370	-0.18%
2022/10/13	28	77.08	56	76.19	75.60	-28	6,281	-0.45%
2022/10/12	14.2	78.23	11.2	78.84	78.60	3	6,195	0.05%
2022/10/11	19.2	80.06	3.2	79.98	78.85	16	6,181	0.26%
2022/10/07	11	87.53	1	88.00	86.85	10	6,052	0.17%
2022/10/06	1	88.91	11	89.07	89.15	-10	6,117	-0.16%
2022/10/05	16.1	87.92	31	88.48	88.30	-14.9	6,212	-0.24%
2022/10/04	5.1	84.73	5	85.29	85.55	0.1	6,156	0.00%
2022/10/03	8	81.99	1.4	82.68	81.50	6.6	6,111	0.11%
2022/09/30	9	83.01	1	82.60	83.20	8	6,222	0.13%
2022/09/29	3.1	86.48	0.2	84.74	85.05	2.9	6,311	0.05%
2022/09/28	8.2	86.27	1	85.15	84.65	7.2	6,421	0.11%
2022/09/27	5	88.80	11	88.85	88.70	-6	6,516	-0.09%
2022/09/26	24.2	88.78	1	89.40	88.15	23.2	6,626	0.35%
2022/09/23	7	92.56	0	0.00	92.70	7	6,762	0.10%
2022/09/22	11.1	93.63	0	0.00	94.20	11.1	6,910	0.16%
2022/09/21	1	96.95	0	0.00	96.70	1	6,859	0.01%
2022/09/20	7.1	98.11	7	97.81	98.20	0.1	6,911	0.00%
2022/09/19	11	96.80	3	96.95	96.50	8	7,036	0.11%
2022/09/16	30.1	97.58	1	97.20	97.45	29.1	7,118	0.41%
2022/09/15	63.2	98.74	9	100.24	99.65	54.2	7,254	0.75%
2022/09/14	111	98.46	1	98.95	99.00	110	7,301	1.51%	大買/鉅額交易
2022/09/13	3	102.45	44	102.60	102.85	-41	7,309	-0.56%
2022/09/12	20.1	101.50	2	101.60	101.90	18.1	7,362	0.25%
2022/09/08	0.1	96.95	0	0.00	98.10	0.1	7,390	0.00%
2022/09/07	18	96.71	21	96.24	95.90	-3	7,405	-0.04%
2022/09/06	10	99.48	15	100.54	99.90	-5	7,342	-0.07%
2022/09/05	11	99.55	3	99.52	99.55	8	7,349	0.11%
2022/09/02	60	100.41	0	0.00	99.40	60	7,373	0.81%
2022/09/01	10	101.32	209	101.59	101.00	-199	7,323	-2.72%	大賣/鉅額交易
2022/08/31	3	104.28	0	0.00	105.65	3	7,176	0.04%
2022/08/30	0	0.00	3	103.25	104.25	-3	7,124	-0.04%
2022/08/29	4	102.64	21.1	102.50	103.10	-17.1	7,093	-0.24%
2022/08/26	18	109.35	6	109.19	108.80	12	7,005	0.17%
2022/08/25	4	108.10	1	107.05	107.80	3	7,004	0.04%
2022/08/24	0.1	106.49	0	0.00	105.65	0.1	6,999	0.00%
2022/08/23	5	106.31	29	106.49	106.20	-24	7,004	-0.34%
2022/08/22	3	108.38	40	108.46	108.25	-37	6,975	-0.53%
2022/08/19	0	0.00	22	111.10	110.80	-22	6,966	-0.32%
2022/08/18	8	109.83	2	109.98	110.40	6	6,972	0.09%
2022/08/17	0	0.00	20	111.25	111.40	-20	6,954	-0.29%
2022/08/16	1	111.40	47	111.26	111.25	-46	6,962	-0.66%
2022/08/15	4	111.15	2	110.75	111.15	2	6,953	0.03%
2022/08/12	1	109.20	4	109.10	109.45	-3	6,949	-0.04%
2022/08/11	1	107.55	5	107.57	107.80	-4	6,974	-0.06%
2022/08/10	1.1	103.90	1	103.80	104.00	0.1	6,950	0.00%
2022/08/09	1	106.10	2	103.75	105.75	-1	6,936	-0.01%
2022/08/08	3	105.02	1	105.30	105.45	2	6,933	0.03%
2022/08/05	30	105.87	18	104.05	106.00	12	6,948	0.17%
2022/08/04	9	99.94	11	100.52	100.75	-2	6,911	-0.03%
2022/08/03	2.1	100.37	3	101.08	101.00	-0.9	6,858	-0.01%
2022/08/02	9	100.87	5	100.69	100.35	4	6,840	0.06%
2022/08/01	4	103.35	3	103.95	103.95	1	6,768	0.01%
2022/07/29	6	104.71	4	104.78	104.20	2	6,770	0.03%
2022/07/28	0	0.00	0.3	103.45	102.65	-0.3	6,741	0.00%
2022/07/27	2	101.35	0	0.00	102.45	2	6,682	0.03%
2022/07/26	1	101.20	0	0.00	101.00	1	6,622	0.02%
2022/07/25	3	102.50	3	101.37	102.60	0	6,583	0.00%
2022/07/22	0	0.00	1	102.30	102.30	-1	6,591	-0.02%
2022/07/21	4	101.74	5	101.34	102.10	-1	6,601	-0.02%
2022/07/20	5.1	100.53	6	101.38	100.00	-0.9	6,544	-0.01%
2022/07/19	1	98.50	0	0.00	98.85	1	6,498	0.02%
2022/07/18	4	97.70	8	98.37	98.30	-4	6,439	-0.06%
2022/07/15	2	95.85	9	96.94	96.80	-7	6,333	-0.11%
2022/07/14	6	94.82	3	94.12	95.25	3	6,203	0.05%
2022/07/13	1	93.95	8	93.89	93.80	-7	6,062	-0.12%
2022/07/12	19	89.89	88	88.73	88.50	-69	5,863	-1.18%
2022/07/11	12.3	93.26	2	93.65	93.35	10.3	5,673	0.18%
2022/07/08	61	95.34	39	94.59	94.80	22	5,575	0.39%
2022/07/07	22	92.14	26	90.35	93.05	-4	5,356	-0.07%
2022/07/06	24	89.71	23	89.82	88.45	1	5,093	0.02%
2022/07/05	44.1	92.22	13	92.24	92.80	31.1	4,813	0.65%
2022/07/04	11	91.94	47	92.39	91.50	-36	4,527	-0.79%
2022/07/01	25	94.69	25	93.62	92.35	0	4,354	0.00%
2022/06/30	21	100.13	18	99.31	98.35	3	4,074	0.07%
2022/06/29	7	104.06	7	104.03	104.05	0	3,872	0.00%
2022/06/28	18	106.44	1	106.00	106.00	17	3,819	0.45%
2022/06/27	12	108.24	10	108.11	107.95	2	3,743	0.05%
2022/06/24	2	104.18	10	104.80	104.00	-8	3,588	-0.22%
2022/06/23	16	101.93	17	102.59	102.15	-1	3,503	-0.03%
2022/06/22	23	105.06	0	0.00	103.90	23	3,327	0.69%
2022/06/21	25	106.32	9	106.92	108.85	16	3,251	0.49%
2022/06/20	64	104.89	4	106.70	103.60	60	3,176	1.89%
2022/06/17	124	107.34	1	106.35	107.10	123	3,090	3.98%	大買/鉅額交易
2022/06/16	127	114.74	3	114.77	109.45	124	3,004	4.13%	大買/鉅額交易
2022/06/14	6	110.52	6	111.80	112.20	0	2,950	0.00%
2022/06/13	9	112.90	10	112.35	112.45	-1	2,928	-0.03%
2022/06/10	4	117.65	0	0.00	118.75	4	2,918	0.14%
2022/06/09	2	120.00	0	0.00	120.75	2	2,904	0.07%
2022/06/08	0	0.00	3	121.67	121.25	-3	2,915	-0.10%
2022/06/07	1	118.20	0	0.00	118.70	1	2,944	0.03%
2022/06/06	1	120.45	7	120.81	120.80	-6	2,973	-0.20%
2022/06/02	7	119.69	0	0.00	119.65	7	3,085	0.23%
2022/06/01	1	122.00	3	122.02	121.20	-2	3,151	-0.06%
2022/05/31	9	119.96	4	119.30	121.95	5	3,120	0.16%
2022/05/30	2	119.60	18	119.32	120.50	-16	3,072	-0.52%
2022/05/27	3	114.98	8	114.19	115.35	-5	3,034	-0.16%
2022/05/26	10	112.46	5	113.84	111.30	5	3,036	0.16%
2022/05/25	6	112.43	3	113.33	113.60	3	3,045	0.10%
2022/05/24	9	112.41	20	112.73	111.30	-11	3,089	-0.36%
2022/05/23	3	114.80	1	115.40	114.20	2	3,081	0.06%
2022/05/20	3	114.03	9	113.79	113.95	-6	3,127	-0.19%
2022/05/19	9	111.00	2	111.35	111.70	7	3,079	0.23%
2022/05/18	2	115.13	10	115.16	115.30	-8	2,997	-0.27%
2022/05/17	5	113.00	7	112.64	113.00	-2	2,985	-0.07%
2022/05/16	2	110.00	2	112.05	110.65	0	2,974	0.00%
2022/05/13	7	109.31	8	109.03	109.65	-1	2,925	-0.03%
2022/05/12	7	109.24	8	108.42	106.85	-1	2,913	-0.03%
2022/05/11	3	112.43	0	0.00	112.15	3	2,845	0.11%
2022/05/10	7	110.04	54	109.15	112.55	-47	2,821	-1.67%
2022/05/09	10	113.57	0	0.00	112.35	10	2,776	0.36%
2022/05/06	6	116.88	5	116.50	117.30	1	2,749	0.04%
2022/05/05	0	0.00	7.4	122.70	122.00	-7.4	2,722	-0.27%
2022/05/04	10	120.30	0	0.00	119.65	10	2,707	0.37%
2022/05/03	1	118.75	1	119.25	119.10	0	2,780	0.00%
2022/04/29	0	0.00	7	120.92	120.50	-7	2,804	-0.25%
2022/04/28	1	117.20	1	117.20	118.00	0	2,812	0.00%
2022/04/27	10	115.69	4	116.88	116.35	6	2,772	0.22%
2022/04/26	5	121.15	0	0.00	120.60	5	2,701	0.19%
2022/04/25	59	120.09	3	120.30	120.45	56	2,715	2.06%
2022/04/22	22	126.05	50	126.66	126.60	-28	2,647	-1.06%
2022/04/21	4	128.89	6	129.75	128.85	-2	2,636	-0.08%
2022/04/20	0	0.00	0.5	128.00	128.00	-0.5	2,639	-0.02%
2022/04/19	1	127.00	3	127.17	126.70	-2	2,637	-0.08%
2022/04/18	8	124.83	3	124.52	124.80	5	2,635	0.19%
2022/04/15	4	127.15	0	0.00	126.30	4	2,635	0.15%
2022/04/13	0	0.00	3	129.68	131.15	-3	2,634	-0.11%
2022/04/12	40	126.17	2	127.45	126.90	38	2,630	1.44%
2022/04/11	5.4	127.46	0	0.00	126.50	5.4	2,618	0.21%
2022/04/08	0	0.00	1	130.15	130.95	-1	2,598	-0.04%
2022/04/07	7	130.24	6.4	129.61	129.00	0.6	2,626	0.02%
2022/04/06	3	132.43	0	0.00	134.20	3	2,621	0.11%
2022/04/01	3	134.17	4	134.15	135.30	-1	2,598	-0.04%
2022/03/31	0	0.00	1	138.10	136.95	-1	2,593	-0.04%
2022/03/30	0.4	138.05	8	137.55	137.95	-7.6	2,596	-0.29%
2022/03/29	2	134.80	0	0.00	135.05	2	2,594	0.08%
2022/03/28	7	133.01	23	133.10	134.30	-16	2,589	-0.62%
2022/03/25	11	136.85	0	0.00	136.80	11	2,574	0.43%
2022/03/24	0	0.00	2	137.40	137.40	-2	2,572	-0.08%
2022/03/23	11	137.52	3	137.03	137.70	8	2,565	0.31%
2022/03/22	3	134.98	0	0.00	135.05	3	2,557	0.12%
2022/03/21	6	135.43	4	134.84	134.55	2	2,546	0.08%
2022/03/18	3	132.88	0	0.00	132.85	3	2,543	0.12%
2022/03/17	1	132.90	7	132.47	133.85	-6	2,527	-0.24%
2022/03/16	3	125.15	3	126.58	125.90	0	2,477	0.00%
2022/03/15	9.7	125.69	4	126.05	124.85	5.7	2,453	0.23%
2022/03/14	0	0.00	1	130.90	130.15	-1	2,416	-0.04%
2022/03/11	4	130.08	1	130.00	129.80	3	2,414	0.12%
2022/03/10	1	133.25	9	132.23	133.10	-8	2,403	-0.33%
2022/03/09	6	126.75	13	126.13	126.35	-7	2,361	-0.30%
2022/03/08	11	124.89	2	126.35	123.00	9	2,342	0.38%
2022/03/07	21	131.06	6	129.73	128.65	15	2,225	0.67%
2022/03/04	5	137.47	2	137.55	137.95	3	2,142	0.14%
2022/03/03	2	140.93	2	142.00	140.95	0	2,157	0.00%
2022/03/02	2	140.18	0	0.00	140.45	2	2,202	0.09%
2022/03/01	0	0.00	8	140.47	141.35	-8	2,194	-0.36%
2022/02/25	4	137.25	1	136.70	136.45	3	2,153	0.14%
2022/02/24	15	138.38	1	139.75	136.05	14	2,121	0.66%
2022/02/23	1	144.15	0	0.00	143.75	1	2,058	0.05%
2022/02/22	19	142.21	9	141.28	141.85	10	2,033	0.49%
2022/02/18	1	144.70	0	0.00	147.30	1	1,957	0.05%
2022/02/17	0	0.00	1	148.60	147.35	-1	1,955	-0.05%
2022/02/16	3	146.17	4	146.15	147.00	-1	1,955	-0.05%
2022/02/15	9	142.87	7	144.00	142.05	2	1,947	0.10%
2022/02/14	3	143.17	10	143.60	143.10	-7	1,954	-0.36%
2022/02/11	1	146.25	0	0.00	147.55	1	1,923	0.05%
2022/02/10	4	146.55	2	146.83	148.10	2	1,941	0.10%
2022/02/09	0	0.00	3.2	144.64	145.60	-3.2	1,948	-0.16%
2022/02/08	1	143.55	2	143.05	142.90	-1	1,987	-0.05%
2022/02/07	0	0.00	2	140.83	141.50	-2	1,986	-0.10%
2022/01/26	0	0.00	9	138.75	137.85	-9	1,970	-0.46%
2022/01/25	18	138.19	2	137.25	138.15	16	1,994	0.80%
2022/01/24	2	140.53	0.3	143.40	143.10	1.7	1,933	0.09%
2022/01/21	8	142.45	11	142.79	141.45	-3	1,915	-0.16%
2022/01/20	2	146.50	2.1	147.07	147.50	-0.1	1,886	-0.01%
2022/01/19	6	147.34	8	147.34	146.35	-2	1,886	-0.11%
2022/01/18	3	149.67	0	0.00	149.60	3	1,880	0.16%
2022/01/17	0	0.00	1	150.80	151.95	-1	1,869	-0.05%
2022/01/14	4	148.31	5.5	149.64	149.35	-1.5	1,889	-0.08%
2022/01/13	1	150.05	1	150.20	150.15	0	1,899	0.00%
2022/01/12	5	148.22	0	0.00	148.90	5	1,901	0.26%
2022/01/11	1	146.65	1	147.70	146.95	0	1,909	0.00%
2022/01/10	3	145.82	3	145.67	146.75	0	1,923	0.00%
2022/01/07	40	148.08	29	146.48	145.25	11	1,987	0.55%
2022/01/06	5.1	148.92	13	147.39	148.25	-7.9	1,979	-0.40%
2022/01/05	1	150.60	3	151.00	150.40	-2	2,008	-0.10%
2022/01/04	1	151.20	1.3	150.25	151.20	-0.3	2,038	-0.02%
2022/01/03	1	147.10	0	0.00	146.55	1	2,070	0.05%
2021/12/30	1	146.10	3	146.10	146.00	-2	2,126	-0.09%
2021/12/29	1	146.75	0	0.00	146.75	1	2,160	0.05%
2021/12/28	2	145.43	6.3	144.91	145.65	-4.3	2,223	-0.19%
2021/12/27	1	143.75	1	143.60	143.60	0	2,290	0.00%
2021/12/23	0	0.00	6	141.70	141.25	-6	2,425	-0.25%
2021/12/21	4	139.35	5	138.80	139.45	-1	2,494	-0.04%
2021/12/20	8.2	136.32	6	136.42	136.40	2.2	2,493	0.09%
2021/12/17	0	0.00	3	138.85	138.80	-3	2,505	-0.12%
2021/12/16	3	138.35	6	138.31	139.15	-3	2,519	-0.12%
2021/12/14	12	135.83	0	0.00	135.30	12	2,613	0.46%
2021/12/13	1.1	139.82	0	0.00	138.50	1.1	2,610	0.04%
2021/12/10	1	139.40	3	138.67	139.25	-2	2,624	-0.08%
2021/12/09	0	0.00	1	139.70	139.85	-1	2,631	-0.04%
2021/12/08	1.4	140.80	6	141.15	139.80	-4.6	2,625	-0.18%
2021/12/06	6	135.02	5	136.43	137.00	1	2,639	0.04%
2021/12/02	0	0.00	12	137.06	137.25	-12	2,694	-0.45%
2021/12/01	1	135.55	7	134.59	135.40	-6	2,685	-0.22%
2021/11/30	6	133.19	3	134.17	131.70	3	2,689	0.11%
2021/11/29	4	130.00	13	131.82	131.10	-9	2,712	-0.33%
2021/11/26	17	132.66	3	131.90	131.35	14	2,724	0.51%
2021/11/25	10	136.20	5	136.11	136.35	5	2,728	0.18%
2021/11/24	0	0.00	0.1	136.00	136.35	-0.1	2,759	0.00%
2021/11/23	9	137.28	5	136.84	136.65	4	2,801	0.14%
2021/11/19	7	139.77	3	140.88	139.60	4	2,867	0.14%
2021/11/18	1	139.75	2	138.88	139.85	-1	2,898	-0.03%
2021/11/15	0	0.00	21	136.53	136.65	-21	3,164	-0.66%
2021/11/12	0	0.00	1	135.00	134.40	-1	3,214	-0.03%
2021/11/11	2	133.08	1	133.40	133.35	1	3,238	0.03%
2021/11/10	1	135.05	0	0.00	135.00	1	3,243	0.03%
2021/11/09	0	0.00	6	134.83	135.20	-6	3,283	-0.18%
2021/11/08	2	131.00	3	132.00	132.70	-1	3,268	-0.03%
2021/11/05	1	128.90	2	129.65	130.75	-1	3,278	-0.03%
2021/11/04	4	129.20	4	129.51	128.00	0	3,247	0.00%
2021/11/03	1	127.70	0	0.00	128.05	1	3,251	0.03%
2021/11/02	3	127.40	5	129.66	126.95	-2	3,257	-0.06%
2021/11/01	1	127.90	6.4	127.70	127.90	-5.4	3,210	-0.17%
2021/10/29	9.6	125.23	3.6	125.80	125.95	6	3,204	0.19%
2021/10/28	4	127.25	7	127.44	127.40	-3	3,183	-0.09%
2021/10/27	1	126.50	2	126.93	128.05	-1	3,191	-0.03%
2021/10/26	2	127.58	12	127.53	127.55	-10	3,195	-0.31%
2021/10/25	2	124.58	0	0.00	125.30	2	3,210	0.06%
2021/10/22	2	124.35	2	124.80	125.30	0	3,272	0.00%
2021/10/21	2	125.00	2	127.00	124.80	0	3,257	0.00%
2021/10/20	1	125.50	4	126.20	125.50	-3	3,260	-0.09%
2021/10/19	0	0.00	3	125.53	125.65	-3	3,262	-0.09%
2021/10/18	2	123.15	19	124.42	122.95	-17	3,271	-0.52%
2021/10/15	3	122.88	6	122.86	123.90	-3	3,269	-0.09%
2021/10/14	0	0.00	4	119.50	118.35	-4	3,245	-0.12%
2021/10/13	5	117.62	2	120.30	117.45	3	3,254	0.09%
2021/10/12	7	117.69	48	118.00	118.55	-41	3,215	-1.27%
2021/10/08	30.7	122.51	24	122.50	121.50	6.7	3,184	0.21%
2021/10/07	52	122.45	13	121.32	122.95	39	3,144	1.24%
2021/10/06	12	117.95	9	117.92	117.85	3	3,096	0.10%
2021/10/05	18	116.27	6	117.33	118.20	12	3,055	0.39%
2021/10/04	13	119.21	4	119.29	118.15	9	3,011	0.30%
2021/10/01	14	120.66	8	122.74	119.60	6	2,946	0.20%
2021/09/30	5	124.00	0	0.00	125.80	5	2,862	0.17%
2021/09/29	11	124.86	31	124.64	124.05	-20	2,825	-0.71%
2021/09/28	3	129.25	0	0.00	129.55	3	2,786	0.11%
2021/09/27	1	131.85	2	132.00	131.30	-1	2,769	-0.04%
2021/09/24	36	130.63	2	129.90	130.65	34	2,780	1.22%
2021/09/23	3	127.50	4	128.03	128.30	-1	2,786	-0.04%
2021/09/22	19	125.62	13	125.30	125.70	6	2,788	0.22%
2021/09/16	1	131.00	0	0.00	131.00	1	2,735	0.04%
2021/09/15	2	132.50	3	132.50	132.45	-1	2,731	-0.04%
2021/09/14	0	0.00	2	134.50	133.80	-2	2,750	-0.07%
2021/09/10	1	133.35	8	133.19	134.05	-7	2,840	-0.25%
2021/09/09	5	130.70	0	0.00	130.65	5	2,838	0.18%
2021/09/08	6	130.23	13	131.72	130.40	-7	2,871	-0.24%
2021/09/07	9	133.18	11	132.56	133.25	-2	2,850	-0.07%
2021/09/06	1	134.90	2	135.25	134.15	-1	2,850	-0.04%
2021/09/03	0	0.00	7	134.19	134.90	-7	2,863	-0.24%
2021/09/02	1	131.00	17	131.64	131.05	-16	2,884	-0.55%
2021/09/01	0	0.00	6	133.95	133.70	-6	2,880	-0.21%
2021/08/31	1	129.00	4	131.93	133.10	-3	2,859	-0.10%
2021/08/30	0	0.00	17	130.44	131.80	-17	2,897	-0.59%
2021/08/27	7	128.92	24	127.55	129.40	-17	2,898	-0.59%
2021/08/26	1	127.80	3	127.20	126.35	-2	2,899	-0.07%
2021/08/25	1	124.57	3	124.60	125.85	-2	2,894	-0.07%
2021/08/24	2	123.25	4	123.36	123.25	-2	2,889	-0.07%
2021/08/23	39	121.69	11	121.11	122.05	28	2,903	0.97%
2021/08/20	8	115.46	6	116.72	115.50	2	2,883	0.07%
2021/08/19	24	118.39	15	117.69	116.00	9	2,882	0.31%
2021/08/18	12	119.35	8	121.20	122.75	4	2,769	0.14%
2021/08/17	12	121.53	13	121.61	120.00	-1	2,787	-0.04%
2021/08/16	20	123.13	5	122.97	122.80	15	2,824	0.53%
2021/08/13	10	125.25	3	125.63	124.50	7	2,896	0.24%
2021/08/12	2	127.65	2	127.45	127.50	0	2,927	0.00%
2021/08/11	6	127.28	13	128.12	127.75	-7	3,014	-0.23%
2021/08/10	1	129.75	11	129.60	129.20	-10	3,182	-0.31%
2021/08/09	5	129.70	0	0.00	130.95	5	3,398	0.15%
2021/08/06	1	132.00	0	0.00	131.90	1	3,482	0.03%
2021/08/05	0.1	133.20	0	0.00	133.00	0.1	3,644	0.00%
2021/08/04	0	0.00	1	133.50	133.75	-1	3,901	-0.03%
2021/08/03	0	0.00	3	131.70	132.30	-3	4,027	-0.07%
2021/08/02	16	130.33	14	129.37	131.65	2	4,031	0.05%
2021/07/30	3	127.50	5	128.41	127.30	-2	4,041	-0.05%
2021/07/29	7	127.83	8	128.76	129.80	-1	4,068	-0.02%
2021/07/28	17	124.43	3	124.63	124.25	14	4,080	0.34%
2021/07/27	23	128.92	1	130.00	127.90	22	4,082	0.54%
2021/07/26	6	129.88	0	0.00	128.50	6	4,155	0.14%
2021/07/23	0	132.45	0	0.00	131.20	0	4,157	0.00%
2021/07/22	5.1	132.25	6	131.52	131.10	-1	4,165	-0.02%
2021/07/21	3	128.13	14	128.86	128.75	-11	4,157	-0.26%
2021/07/20	6	130.69	0	0.00	129.60	6	4,165	0.14%
2021/07/19	8	132.75	0	0.00	133.60	8	4,126	0.19%
2021/07/16	3.1	134.34	0	0.00	135.60	3.1	4,139	0.07%
2021/07/15	0.2	136.67	1	137.20	137.85	-0.8	4,138	-0.02%
2021/07/14	2.3	135.43	0	0.00	134.85	2.3	4,160	0.05%
2021/07/13	1.1	134.98	1	137.00	134.85	0.1	4,167	0.00%
2021/07/12	16	135.45	3	135.37	134.70	13	4,172	0.31%
2021/07/09	4	130.96	25	130.78	131.50	-21	4,165	-0.50%
2021/07/07	1	133.50	0	0.00	133.85	1	4,200	0.02%
2021/07/06	0	0.00	0.2	135.50	135.65	-0.2	4,209	0.00%
2021/07/05	0	0.00	1	134.20	135.90	-1	4,213	-0.02%
2021/07/02	0	0.00	34	131.80	132.00	-34	4,213	-0.81%
2021/07/01	4.1	132.20	0	0.00	131.65	4.1	4,226	0.10%
2021/06/30	35.1	133.18	2	132.60	133.05	33.1	4,235	0.78%
2021/06/29	3	131.08	3	129.58	130.10	0	4,226	0.00%
2021/06/28	0	0.00	13	128.74	130.30	-13	4,232	-0.31%
2021/06/25	0	0.00	3	129.73	128.65	-3	4,250	-0.07%
2021/06/24	0	0.00	3	128.02	127.75	-3	4,255	-0.07%
2021/06/23	4	126.71	13	126.05	126.95	-9	4,287	-0.21%
2021/06/22	1	122.75	2	124.50	122.75	-1	4,298	-0.02%
2021/06/21	27	122.63	36	122.83	122.05	-9	4,312	-0.21%
2021/06/18	0	0.00	2	126.90	126.75	-2	4,261	-0.05%
2021/06/17	12	124.33	3	126.93	127.20	9	4,296	0.21%
2021/06/15	24	126.41	3	127.00	127.15	21	4,332	0.48%
2021/06/11	27	124.92	29	124.98	124.80	-2	4,327	-0.05%
2021/06/10	12	123.72	11	123.38	124.15	1	4,338	0.02%
2021/06/09	11	121.22	26	120.46	120.85	-15	4,317	-0.35%
2021/06/08	25.1	123.46	24	122.72	122.30	1.1	4,334	0.02%
2021/06/07	33	120.22	34	120.73	123.25	-1	4,389	-0.02%
2021/06/04	3	122.63	1	123.05	123.45	2	4,367	0.05%
2021/06/03	5.1	124.10	9	124.89	124.90	-4	4,433	-0.09%
2021/06/02	13	123.51	14	123.57	123.00	-1	4,492	-0.02%
2021/06/01	11	123.65	4	123.35	123.65	7	4,556	0.15%
2021/05/31	8	121.52	24	122.39	122.00	-16	4,607	-0.35%
2021/05/28	8	118.28	12	118.35	120.00	-4	4,604	-0.09%
2021/05/27	24	114.35	36	114.35	115.70	-12	4,608	-0.26%
2021/05/26	8	116.16	13	116.40	116.40	-5	4,670	-0.11%
2021/05/25	7	115.87	18	115.47	116.45	-11	4,699	-0.23%
2021/05/24	0	0.00	5	111.90	112.50	-5	4,690	-0.11%
2021/05/21	36	111.55	39	111.97	111.70	-3	4,684	-0.06%
2021/05/20	24	107.97	16	107.74	108.00	8	4,629	0.17%
2021/05/19	12	109.09	0	0.00	109.45	12	4,598	0.26%
2021/05/18	24	108.81	36	107.23	110.15	-12	4,555	-0.26%
2021/05/17	59	100.55	63	100.52	99.10	-4	4,456	-0.09%
2021/05/14	26	105.22	29	106.46	105.20	-3	4,283	-0.07%
2021/05/13	47	103.14	34	103.25	102.60	13	4,208	0.31%
2021/05/12	76	106.62	52	107.11	105.10	24	4,078	0.59%
2021/05/11	63	117.07	20	116.55	115.30	43	3,889	1.11%
2021/05/10	2	125.25	4	125.20	125.30	-2	3,813	-0.05%
2021/05/07	1	125.65	10	125.00	126.45	-9	3,854	-0.23%
2021/05/06	10	122.03	9	122.33	121.70	1	3,894	0.03%
2021/05/05	3	119.92	15	120.69	119.35	-12	3,890	-0.31%
2021/05/04	23	121.89	7	120.70	121.55	16	3,921	0.41%
2021/05/03	8	127.21	35	127.72	125.50	-27	3,906	-0.69%
2021/04/29	0	0.00	1	132.00	130.45	-1	3,907	-0.03%
2021/04/28	1	129.80	0	0.00	130.00	1	3,953	0.03%
2021/04/26	28	128.27	0	0.00	130.15	28	4,002	0.70%
2021/04/23	3	125.73	3	125.07	126.10	0	4,055	0.00%
2021/04/22	3	123.90	0	0.00	123.65	3	4,140	0.07%
2021/04/21	0	0.00	10	125.03	124.50	-10	4,130	-0.24%
2021/04/20	2	125.65	0	0.00	126.15	2	4,167	0.05%
2021/04/19	0	0.00	16	125.06	125.60	-16	4,174	-0.38%
2021/04/16	0	0.00	1	122.60	124.15	-1	4,189	-0.02%
2021/04/15	1	122.75	4	122.79	123.05	-3	4,244	-0.07%
2021/04/14	3	117.05	6	119.37	120.10	-3	4,298	-0.07%
2021/04/13	3	120.52	2	120.88	119.65	1	4,376	0.02%
2021/04/12	10	120.98	6	119.83	119.95	4	4,370	0.09%
2021/04/09	13	120.46	3	119.90	120.35	10	4,402	0.23%
2021/04/08	2	120.60	2	119.55	121.30	0	4,415	0.00%
2021/04/07	1	119.00	6	119.03	119.50	-5	4,424	-0.11%
2021/04/06	1	118.85	4	118.93	119.00	-3	4,421	-0.07%
2021/04/01	0	0.00	4	115.80	116.00	-4	4,433	-0.09%
2021/03/30	0	0.00	2	115.30	116.00	-2	4,433	-0.05%
2021/03/29	1	114.65	16	115.00	114.50	-15	4,435	-0.34%
2021/03/26	12	111.20	11	112.06	112.65	1	4,465	0.02%
2021/03/25	3	107.50	2	109.50	109.25	1	4,454	0.02%
2021/03/24	7	108.61	15	108.72	108.45	-8	4,422	-0.18%
2021/03/23	13	111.57	23	111.94	110.60	-10	4,417	-0.23%
2021/03/22	0	0.00	3	109.95	110.85	-3	4,428	-0.07%
2021/03/19	7	109.43	1	109.45	109.05	6	4,470	0.13%
2021/03/18	0	0.00	2	113.25	112.50	-2	4,467	-0.04%
2021/03/17	1	110.90	11	111.02	110.85	-10	4,498	-0.22%
2021/03/16	1	111.80	3	111.82	112.50	-2	4,545	-0.04%
2021/03/15	0	0.00	2	111.50	111.40	-2	4,549	-0.04%
2021/03/12	4	111.70	5	111.54	111.50	-1	4,591	-0.02%
2021/03/11	19	111.06	29	110.18	111.00	-10	4,592	-0.22%
2021/03/10	6	106.73	5	106.87	106.50	1	4,566	0.02%
2021/03/09	14	105.05	8	105.39	105.85	6	4,571	0.13%
2021/03/08	11	107.23	12	108.20	105.95	-1	4,541	-0.02%
2021/03/05	23	105.45	16	105.26	106.25	7	4,470	0.16%
2021/03/04	24	107.14	11	107.30	107.50	13	4,406	0.30%
2021/03/03	1	110.80	4.1	109.02	111.30	-3.1	4,351	-0.07%
2021/03/02	9	108.94	12	111.08	107.25	-3	4,341	-0.07%
2021/02/26	36	108.86	4	109.70	107.20	32	4,329	0.74%
2021/02/25	0	0.00	6	114.21	114.25	-6	4,245	-0.14%
2021/02/24	7.1	112.21	0	0.00	111.40	7.1	4,247	0.17%
2021/02/23	6	114.33	12	114.89	115.35	-6	4,185	-0.14%
2021/02/22	11	115.38	1	116.20	114.60	10	4,147	0.24%
2021/02/19	22	113.40	4	112.10	113.95	18	4,147	0.43%
2021/02/18	0	0.00	1	115.20	115.50	-1	4,199	-0.02%
2021/02/17	17	113.92	24	112.26	114.40	-7	4,262	-0.16%
2021/02/05	3	107.12	8	106.69	106.20	-5	4,193	-0.12%
2021/02/04	2	103.35	3	104.07	104.40	-1	4,197	-0.02%
2021/02/03	3	105.77	9	106.47	105.90	-6	4,225	-0.14%
2021/02/02	13	105.27	18	104.26	105.30	-5	4,296	-0.12%
2021/02/01	12	99.26	5	99.21	100.45	7	4,327	0.16%
2021/01/29	22	99.51	15	99.19	97.10	7	4,346	0.16%
2021/01/28	29	100.63	17	101.36	100.65	12	4,392	0.27%
2021/01/27	23	105.28	8	105.31	104.50	15	4,461	0.34%
2021/01/26	18	104.30	3	105.87	103.85	15	4,466	0.34%
2021/01/25	3	106.65	12	107.28	108.00	-9	4,417	-0.20%
2021/01/22	7	109.64	7	109.86	109.50	0	4,395	0.00%
2021/01/21	7	111.09	16	110.11	111.15	-9	4,372	-0.21%
2021/01/20	8	106.14	5	107.15	105.45	3	4,309	0.07%
2021/01/19	22	106.32	15	106.02	107.30	7	4,269	0.16%
2021/01/18	15	102.47	37	102.41	102.40	-22	4,250	-0.52%
2021/01/15	11	105.04	1	105.10	103.00	10	4,189	0.24%
2021/01/14	6	103.81	2	104.05	104.00	4	4,104	0.10%
2021/01/13	2	103.18	2	102.38	104.95	0	4,096	0.00%
2021/01/12	6	101.02	8	100.96	100.75	-2	4,057	-0.05%
2021/01/11	2	99.50	6	100.33	101.35	-4	4,064	-0.10%
2021/01/08	13	100.30	1	100.35	100.35	12	4,068	0.29%
2021/01/07	4	95.93	7	96.80	97.45	-3	4,056	-0.07%
2021/01/06	12	93.23	12	92.75	93.35	0	4,003	0.00%
2021/01/05	3	92.48	2	92.50	93.45	1	3,942	0.03%
2021/01/04	2	92.85	1	89.90	92.85	1	3,980	0.03%
2020/12/31	2	89.95	2	89.45	90.00	0	4,005	0.00%
2020/12/30	12	87.51	1	88.90	89.45	11	4,043	0.27%
2020/12/29	2	87.13	0	0.00	87.05	2	4,096	0.05%
2020/12/28	2	87.00	3	87.00	87.15	-1	4,143	-0.02%
2020/12/25	9	85.94	22	86.07	85.30	-13	4,167	-0.31%
2020/12/23	8	82.77	4	83.71	83.80	4	4,279	0.09%
2020/12/22	2	84.05	0	0.00	82.95	2	4,351	0.05%
2020/12/21	2	82.45	12	84.20	85.40	-10	4,504	-0.22%
2020/12/18	6	84.00	1	83.65	83.60	5	4,550	0.11%
2020/12/17	2	84.08	1	84.10	84.00	1	4,681	0.02%
2020/12/16	0	0.00	19	83.36	84.20	-19	4,797	-0.40%
2020/12/15	16	81.66	0	0.00	81.25	16	4,806	0.33%
2020/12/14	1	83.15	2	83.53	83.50	-1	4,781	-0.02%
2020/12/11	21	82.80	7	84.19	83.65	14	4,843	0.29%
2020/12/10	9	83.93	0	0.00	83.65	9	4,893	0.18%
2020/12/09	1	85.20	5	84.90	85.60	-4	4,943	-0.08%
2020/12/08	1	84.70	9	83.56	85.05	-8	4,983	-0.16%
2020/12/07	4	82.45	12	82.56	83.25	-8	4,971	-0.16%
2020/12/04	21	81.50	9	81.60	82.50	12	5,018	0.24%
2020/12/03	7	80.87	20	80.63	80.35	-13	5,001	-0.26%
2020/12/02	6	79.29	18	79.94	80.25	-12	4,978	-0.24%
2020/12/01	12	77.97	1	78.50	79.20	11	5,001	0.22%
2020/11/30	16	77.72	1	80.00	77.30	15	5,048	0.30%
2020/11/27	0	0.00	11	79.17	79.25	-11	5,064	-0.22%
2020/11/25	15	77.60	11	79.11	77.15	4	5,131	0.08%
2020/11/24	5	78.97	3	78.90	78.50	2	5,143	0.04%
2020/11/23	6	79.35	1	79.60	79.35	5	5,186	0.10%
2020/11/20	12	76.93	7	77.12	77.50	5	5,165	0.10%
2020/11/18	0	0.00	4	77.65	77.60	-4	5,216	-0.08%
2020/11/17	9	76.88	10	76.31	76.10	-1	5,276	-0.02%
2020/11/16	4	73.65	6	74.33	76.30	-2	5,380	-0.04%
2020/11/12	1	72.10	3	71.45	71.40	-2	5,343	-0.04%
2020/11/09	5	70.65	11	70.04	70.60	-6	5,227	-0.11%
2020/11/06	21	68.71	41	68.65	68.55	-20	5,188	-0.39%
2020/11/05	21	67.89	22	67.47	68.10	-1	5,150	-0.02%
2020/11/04	16	67.52	24	67.31	68.20	-8	5,101	-0.16%
2020/11/03	0	0.00	5	65.60	65.90	-5	4,997	-0.10%
2020/11/02	3	63.63	0.7	63.50	64.00	2.4	5,021	0.05%
2020/10/30	16	63.92	0	0.00	63.50	16	5,046	0.32%
2020/10/29	28	64.63	0.4	64.80	64.90	27.7	5,068	0.55%
2020/10/28	2	66.95	0	0.00	66.15	2	5,088	0.04%
2020/10/27	0	0.00	3	67.02	67.20	-3	5,131	-0.06%
2020/10/23	0	0.00	2	67.90	67.50	-2	5,237	-0.04%
2020/10/22	1	66.70	1	67.45	67.45	0	5,384	0.00%
2020/10/21	0	0.00	5	67.24	67.20	-5	5,469	-0.09%
2020/10/19	1	66.60	2	67.00	67.55	-1	5,606	-0.02%
2020/10/16	2	65.83	3	65.95	65.65	-1	5,613	-0.02%
2020/10/15	2	66.33	0	0.00	66.60	2	5,718	0.03%
2020/10/14	3	67.53	3	67.65	67.30	0	5,717	0.00%
2020/10/12	0	0.00	29	67.83	67.65	-29	5,763	-0.50%
2020/10/08	0	0.00	11	66.81	67.15	-11	5,781	-0.19%
2020/10/07	0	0.00	1	65.85	65.80	-1	5,764	-0.02%
2020/10/06	17	65.13	15	65.09	65.10	2	5,794	0.03%
2020/10/05	0	0.00	3	64.33	63.70	-3	5,791	-0.05%
2020/09/30	2	63.10	2	63.40	63.30	0	5,795	0.00%
2020/09/29	1	63.30	8	63.11	62.65	-7	5,806	-0.12%
2020/09/28	20	62.04	2	62.60	62.60	18	5,866	0.31%
2020/09/25	3	61.20	0	0.00	60.50	3	5,892	0.05%
2020/09/24	16	60.89	7	61.63	60.15	9	5,861	0.15%
2020/09/23	1	63.00	2	63.35	63.75	-1	5,729	-0.02%
2020/09/22	24	63.82	0	0.00	63.40	24	5,735	0.42%
2020/09/21	5	65.72	0	0.00	65.40	5	5,649	0.09%
2020/09/17	3	66.68	15	66.37	66.50	-12	5,611	-0.21%
2020/09/16	3	68.20	4	67.86	67.90	-1	5,617	-0.02%
2020/09/15	17	66.41	1	66.25	66.55	16	5,571	0.29%
2020/09/14	4	65.70	6	65.87	66.60	-2	5,510	-0.04%
2020/09/10	0	0.00	3	64.38	64.40	-3	5,506	-0.05%
2020/09/09	4	62.81	7	62.61	63.65	-3	5,600	-0.05%
2020/09/08	4	64.35	3	63.90	64.25	1	5,615	0.02%
2020/09/07	2	64.10	6	63.95	63.45	-4	5,758	-0.07%
2020/09/04	10	63.73	7	63.80	63.80	3	5,858	0.05%
2020/09/03	3	65.75	4	65.39	65.00	-1	5,848	-0.02%
2020/09/02	8	63.98	22	64.75	64.60	-14	5,835	-0.24%
2020/09/01	0	0.00	2	64.23	64.60	-2	5,896	-0.03%
2020/08/31	8	63.95	4	65.20	63.20	4	5,944	0.07%
2020/08/28	6	64.63	0	0.00	64.50	6	5,941	0.10%
2020/08/27	0	0.00	30	65.80	65.45	-30	5,982	-0.50%
2020/08/26	0	0.00	1	65.30	65.65	-1	5,985	-0.02%
2020/08/25	25	65.10	0	0.00	65.10	25	6,044	0.41%
2020/08/24	10	64.25	0	0.00	63.80	10	6,066	0.16%
2020/08/21	0	0.00	15	63.21	63.40	-15	6,137	-0.24%
2020/08/20	20	61.43	19	64.10	60.70	1	6,139	0.02%
2020/08/19	1	65.60	0	0.00	65.50	1	6,103	0.02%
2020/08/18	7	66.66	0	0.00	66.40	7	6,208	0.11%
2020/08/17	15	67.15	6	67.04	67.25	9	6,323	0.14%
2020/08/13	1	65.55	6	65.27	65.10	-5	6,480	-0.08%
2020/08/12	28	63.94	10	63.80	63.95	18	6,572	0.27%
2020/08/11	3	65.50	0	0.00	65.35	3	6,650	0.05%
2020/08/10	0	0.00	2	66.45	66.55	-2	6,788	-0.03%
2020/08/07	2	65.35	0	0.00	65.40	2	6,918	0.03%
2020/08/06	0	0.00	1	66.50	66.25	-1	6,988	-0.01%
2020/08/05	2	64.95	21	64.72	65.10	-19	7,107	-0.27%
2020/08/04	1	62.90	7	63.44	64.00	-6	7,171	-0.08%
2020/08/03	20	62.54	5	62.94	62.10	15	7,267	0.21%
2020/07/30	3	63.65	14	63.80	63.95	-11	7,471	-0.15%
2020/07/29	12	62.40	0	0.00	62.40	12	7,591	0.16%
2020/07/28	16	65.96	15	64.60	62.75	1	7,771	0.01%
2020/07/27	0	0.00	33	62.87	63.10	-33	7,825	-0.42%
2020/07/24	9	59.32	36	60.27	59.25	-27	7,921	-0.34%
2020/07/23	4	59.83	4	60.20	60.40	0	7,964	0.00%
2020/07/22	1	60.90	2	60.63	60.60	-1	8,125	-0.01%
2020/07/21	44	59.33	10	59.53	60.30	34	8,212	0.41%
2020/07/20	9	57.06	3	57.60	57.75	6	8,381	0.07%
2020/07/17	7	57.95	66	57.95	57.75	-59	8,479	-0.70%
2020/07/16	23	57.26	26	56.91	57.05	-3	8,761	-0.03%
2020/07/15	9	58.18	12	58.09	57.90	-3	8,824	-0.03%
2020/07/14	5	57.23	1	57.10	57.45	4	9,040	0.04%
2020/07/13	2	56.70	6	57.13	57.50	-4	9,132	-0.04%
2020/07/10	16	56.14	10	56.00	55.70	6	9,242	0.06%
2020/07/09	6	56.98	3	57.40	57.00	3	9,426	0.03%
2020/07/08	5	56.62	0	0.00	56.70	5	9,523	0.05%
2020/07/07	3	56.47	5	56.07	55.95	-2	9,617	-0.02%
2020/07/06	0	0.00	1	55.90	55.95	-1	9,741	-0.01%
2020/07/03	6	53.50	1	53.70	53.90	5	9,922	0.05%
2020/07/02	0	0.00	2	52.55	52.75	-2	10,119	-0.02%
2020/07/01	24	51.51	16	51.82	51.50	8	10,353	0.08%
2020/06/30	40	50.85	2	50.65	50.80	38	10,470	0.36%
2020/06/29	14	50.23	9	50.27	49.71	5	10,703	0.05%
2020/06/24	2	51.28	4	51.23	51.05	-2	11,045	-0.02%
2020/06/23	0	0.00	1	50.80	50.50	-1	11,417	-0.01%
2020/06/22	4	50.52	4	50.43	50.15	0	11,852	0.00%
2020/06/19	2	49.99	4	49.97	50.00	-2	12,406	-0.02%
2020/06/17	3	49.63	2	49.41	49.60	1	13,211	0.01%
2020/06/16	11	49.12	29	49.28	49.52	-18	13,700	-0.13%
2020/06/15	17	47.77	0	0.00	47.23	17	14,229	0.12%
2020/06/12	82	47.68	107	47.59	48.49	-25	14,478	-0.17%	大賣/
2020/06/11	16	49.65	8	50.93	49.20	8	14,727	0.05%
2020/06/10	2	51.15	1	50.40	51.15	1	14,850	0.01%
2020/06/09	3	49.62	15	50.05	50.25	-12	15,142	-0.08%
2020/06/08	28	49.79	0	0.00	49.95	28	15,281	0.18%
2020/06/05	0	0.00	38	48.77	49.05	-38	15,244	-0.25%
2020/06/04	8	48.28	3	48.35	48.15	5	15,296	0.03%
2020/06/03	15	47.37	12	47.08	47.51	3	15,337	0.02%
2020/06/02	28	46.11	0	0.00	45.95	28	15,308	0.18%
2020/06/01	0	0.00	11	45.56	45.56	-11	15,273	-0.07%
2020/05/29	1	43.65	3	44.35	44.67	-2	15,199	-0.01%
2020/05/28	9	44.63	0	0.00	44.31	9	15,191	0.06%
2020/05/27	3	45.12	1	44.90	44.87	2	15,182	0.01%
2020/05/26	4	44.76	26	44.72	45.04	-22	15,160	-0.15%
2020/05/25	1	42.55	1	43.35	43.85	0	15,047	0.00%
2020/05/22	12	43.94	3	43.77	43.02	9	14,944	0.06%
2020/05/21	5	44.56	14	44.87	44.90	-9	14,836	-0.06%
2020/05/20	1	43.82	7	44.19	44.00	-6	14,732	-0.04%
2020/05/19	6	44.03	10	43.98	43.82	-4	14,660	-0.03%
2020/05/18	7	43.07	0	0.00	42.89	7	14,555	0.05%
2020/05/15	1	43.00	9	43.37	43.36	-8	14,466	-0.06%
2020/05/14	13	43.55	22	43.38	42.85	-9	14,313	-0.06%
2020/05/13	9	43.85	7	43.73	44.20	2	14,146	0.01%
2020/05/12	20	43.79	6	44.02	43.79	14	14,065	0.10%
2020/05/11	13	45.05	9	44.93	44.87	4	13,892	0.03%
2020/05/08	6	44.03	12	44.43	44.00	-6	13,792	-0.04%
2020/05/07	2	43.79	10	43.41	43.62	-8	13,661	-0.06%
2020/05/06	4	42.67	8	42.83	42.82	-4	13,512	-0.03%
2020/05/05	12	42.72	10	42.88	42.74	2	13,359	0.01%
2020/05/04	16	42.14	2	41.92	42.18	14	13,214	0.11%
2020/04/30	21	43.95	17	43.96	44.69	4	12,980	0.03%
2020/04/29	7	42.87	16	42.50	42.96	-9	12,826	-0.07%
2020/04/28	29	41.48	22	41.26	41.82	7	12,664	0.06%
2020/04/27	23	41.35	28	40.83	41.57	-5	12,611	-0.04%
2020/04/24	3	39.40	34	39.25	39.43	-31	12,378	-0.25%
2020/04/23	114	39.64	93	39.41	39.66	21	12,225	0.17%	大買/
2020/04/22	36	38.46	31	38.82	39.07	5	11,915	0.04%
2020/04/21	105	39.58	86	39.14	38.80	19	11,772	0.16%	大買/
2020/04/20	56	41.20	50	41.43	41.28	6	11,423	0.05%
2020/04/17	20	41.99	26	42.22	41.55	-6	11,312	-0.05%
2020/04/16	2	38.94	15	39.54	39.76	-13	11,003	-0.12%
2020/04/15	46	39.87	59	39.74	39.87	-13	10,854	-0.12%
2020/04/14	71	38.75	80	38.70	39.53	-9	10,661	-0.08%
2020/04/13	0	0.00	6	37.48	37.27	-6	10,413	-0.06%
2020/04/10	3	37.47	2	37.53	37.76	1	10,268	0.01%
2020/04/09	22	37.77	66	37.44	37.43	-44	10,121	-0.43%
2020/04/08	61	37.20	43	37.28	37.83	18	9,867	0.18%
2020/04/07	1	36.50	6	36.63	36.64	-5	9,572	-0.05%
2020/04/06	6	34.26	20	35.05	35.31	-14	9,293	-0.15%
2020/04/01	25	34.15	26	33.99	33.97	-1	8,972	-0.01%
2020/03/31	21	34.38	18	34.08	33.94	3	8,754	0.03%
2020/03/30	6	32.50	15	32.39	33.70	-9	8,458	-0.11%
2020/03/27	24	35.52	10	35.38	33.99	14	8,004	0.17%
2020/03/26	3	34.02	9	33.50	34.30	-6	7,569	-0.08%
2020/03/25	15	33.66	53	33.65	33.41	-38	7,062	-0.54%
2020/03/24	102	31.38	83	31.55	31.40	19	6,439	0.30%	大買/
2020/03/23	11	28.20	7	28.07	28.25	4	5,892	0.07%
2020/03/20	69	30.16	12	28.68	30.45	57	5,475	1.04%
2020/03/19	153	28.82	159	27.00	26.40	-6	4,886	-0.12%	大買/大賣/
2020/03/18	114	32.17	113	31.62	30.66	1	4,229	0.02%	大買/大賣/
2020/03/17	122	33.31	135	33.55	32.88	-13	3,892	-0.33%	大買/大賣/
2020/03/16	53	35.85	33	34.78	34.63	20	3,470	0.58%
2020/03/13	15	34.35	94	34.46	37.64	-79	3,199	-2.47%
2020/03/12	39	40.02	15	40.23	39.43	24	2,837	0.85%
2020/03/11	46	44.54	7	44.58	43.42	39	2,642	1.48%
2020/03/10	30	44.56	4	44.09	44.72	26	2,574	1.01%
2020/03/09	8	44.40	6	45.01	44.37	2	2,437	0.08%
2020/03/06	2	47.57	4	47.86	47.14	-2	2,308	-0.09%
2020/03/05	2	48.82	22	48.87	48.92	-20	2,247	-0.89%
2020/03/04	10	47.37	10	47.50	47.80	0	2,224	0.00%
2020/03/03	5	47.78	6	47.52	47.49	-1	2,188	-0.05%
2020/03/02	33	46.46	22	46.16	46.38	11	2,122	0.52%
2020/02/27	1	47.30	10	47.86	47.26	-9	2,026	-0.44%
2020/02/26	1	48.42	0	0.00	48.54	1	1,935	0.05%
2020/02/25	6	49.14	0	0.00	49.46	6	1,872	0.32%
2020/02/24	12	49.57	1	49.42	49.21	11	1,842	0.60%
2020/02/21	0	0.00	1	50.75	50.60	-1	1,761	-0.06%
2020/02/20	16	51.20	0	0.00	50.90	16	1,733	0.92%
2020/02/19	0	0.00	1	51.35	51.35	-1	1,697	-0.06%
2020/02/18	11	50.61	0	0.00	50.15	11	1,663	0.66%
2020/02/14	1	52.05	9	51.60	51.85	-8	1,586	-0.50%
2020/02/13	14	51.85	0	0.00	51.45	14	1,569	0.89%
2020/02/12	2	51.35	1	51.05	51.45	1	1,563	0.06%
2020/02/11	0	0.00	2	50.75	50.65	-2	1,570	-0.13%
2020/02/10	1	48.80	0	0.00	49.75	1	1,563	0.06%
2020/02/07	1	50.00	0	0.00	49.87	1	1,536	0.07%
2020/02/06	14	50.61	6	50.89	51.10	8	1,517	0.53%
2020/02/05	2	50.03	0	0.00	49.50	2	1,497	0.13%
2020/02/04	7	49.46	7	49.18	49.38	0	1,450	0.00%
2020/02/03	1	46.80	4	47.03	47.91	-3	1,424	-0.21%
2020/01/31	0	0.00	1	49.47	48.87	-1	1,342	-0.07%
2020/01/30	47	49.10	1	49.51	48.25	46	1,307	3.52%
2020/01/17	2	54.40	0	0.00	54.20	2	1,197	0.17%
2020/01/16	2	53.98	2	54.13	54.15	0	1,192	0.00%
2020/01/15	2	54.40	9	54.93	54.30	-7	1,187	-0.59%
2020/01/14	0	0.00	1	55.10	55.15	-1	1,159	-0.09%
2020/01/13	0	0.00	3	54.45	54.55	-3	1,161	-0.26%
2020/01/10	1	53.75	2	53.58	53.70	-1	1,146	-0.09%
2020/01/09	0	0.00	2	53.40	53.40	-2	1,127	-0.18%
2020/01/08	1	51.55	0	0.00	51.90	1	1,113	0.09%
2020/01/07	3	52.42	0	0.00	52.40	3	1,103	0.27%
2020/01/06	1	53.50	0	0.00	53.15	1	1,094	0.09%
2020/01/03	20	54.99	0	0.00	54.20	20	1,087	1.84%
2020/01/02	4	54.33	0	0.00	54.40	4	1,087	0.37%
2019/12/31	0	0.00	3	53.67	53.55	-3	1,078	-0.28%
2019/12/30	3	54.60	3	54.30	54.20	0	1,078	0.00%
2019/12/27	3	54.15	0	0.00	54.55	3	1,089	0.28%
2019/12/25	0	0.00	1	53.55	53.85	-1	1,127	-0.09%
2019/12/20	1	53.40	0	0.00	53.55	1	1,151	0.09%
2019/12/19	1	54.00	52	54.05	53.90	-51	1,136	-4.49%
2019/12/18	0	0.00	1	54.40	54.65	-1	1,122	-0.09%
2019/12/17	1	54.00	1	53.70	54.55	0	1,116	0.00%
2019/12/16	1	53.30	3	53.10	53.20	-2	1,121	-0.18%
2019/12/13	13	53.46	1	53.40	53.25	12	1,124	1.07%
2019/12/12	0	0.00	3	51.32	52.30	-3	1,099	-0.27%
2019/12/11	40	50.50	6	50.17	50.50	34	1,078	3.15%
2019/12/10	3	49.98	2	50.13	49.83	1	1,096	0.09%
2019/12/09	7	49.99	1	50.50	50.35	6	1,091	0.55%
2019/12/06	4	50.08	0	0.00	49.72	4	1,076	0.37%
2019/12/05	0	0.00	3	49.49	49.62	-3	1,069	-0.28%
2019/12/04	2	48.60	0	0.00	48.61	2	1,078	0.19%
2019/12/03	4	48.78	4	48.51	48.82	0	1,087	0.00%
2019/11/29	1	48.38	0	0.00	48.38	1	1,098	0.09%
2019/11/28	0	0.00	19	49.80	49.78	-19	1,082	-1.76%
2019/11/26	4	49.96	1	50.05	49.75	3	1,129	0.27%
2019/11/25	5	49.74	2	49.70	49.34	3	1,128	0.27%
2019/11/21	2	48.70	0	0.00	49.26	2	1,188	0.17%
2019/11/19	11	49.88	1	50.10	50.25	10	1,192	0.84%
2019/11/15	0	0.00	1	48.88	49.00	-1	1,217	-0.08%
2019/11/14	0	0.00	4	48.51	48.29	-4	1,231	-0.32%
2019/11/13	2	48.22	0	0.00	48.27	2	1,256	0.16%
2019/11/12	4	48.71	0	0.00	48.78	4	1,297	0.31%
2019/11/11	0	0.00	44	48.85	48.10	-44	1,321	-3.33%
2019/11/08	0	0.00	3	49.44	49.37	-3	1,322	-0.23%
2019/11/07	3	49.44	0	0.00	49.57	3	1,315	0.23%
2019/11/06	1	49.91	20	49.75	50.05	-19	1,333	-1.42%
2019/11/05	5	49.42	2	49.55	49.76	3	1,354	0.22%
2019/11/04	4	48.25	2	48.24	49.06	2	1,420	0.14%
2019/11/01	0	0.00	2	47.24	47.29	-2	1,438	-0.14%
2019/10/31	20	47.16	3	47.23	47.08	17	1,481	1.15%
2019/10/30	0	0.00	5	46.60	46.87	-5	1,482	-0.34%
2019/10/29	0	0.00	14	46.60	46.72	-14	1,524	-0.92%
2019/10/28	0	0.00	1	46.59	46.60	-1	1,520	-0.07%
2019/10/25	0	0.00	2	46.33	46.23	-2	1,519	-0.13%
2019/10/23	3	45.90	2	45.80	45.80	1	1,532	0.07%
2019/10/22	3	45.81	0	0.00	46.07	3	1,534	0.20%
2019/10/21	0	0.00	2	45.19	45.37	-2	1,538	-0.13%
2019/10/18	19	45.57	1	45.21	45.33	18	1,540	1.17%
2019/10/17	0	0.00	6	45.22	45.41	-6	1,560	-0.38%
2019/10/16	6	45.09	14	45.12	45.19	-8	1,586	-0.50%
2019/10/15	0	0.00	4	44.80	44.85	-4	1,588	-0.25%
2019/10/14	63	44.53	2	44.26	44.57	61	1,579	3.86%
2019/10/09	3	43.26	4	43.53	43.12	-1	1,574	-0.06%
2019/10/08	0	0.00	14	43.73	43.89	-14	1,562	-0.90%
2019/10/07	6	42.90	0	0.00	43.07	6	1,550	0.39%
2019/10/04	11	42.85	0	0.00	42.80	11	1,565	0.70%
2019/10/03	2	42.30	3	42.19	42.62	-1	1,559	-0.06%
2019/10/02	0	0.00	18	43.30	43.26	-18	1,556	-1.16%
2019/09/27	0	0.00	1	42.65	42.18	-1	1,525	-0.07%
2019/09/26	0	0.00	10	42.34	42.15	-10	1,551	-0.64%
2019/09/25	3	42.26	0	0.00	42.12	3	1,551	0.19%
2019/09/23	5	42.69	0	0.00	42.57	5	1,569	0.32%
2019/09/20	0	0.00	10	42.69	42.68	-10	1,593	-0.63%
2019/09/19	16	42.77	14	42.75	42.42	2	1,606	0.12%
2019/09/17	0	0.00	1	42.20	42.23	-1	1,615	-0.06%
2019/09/12	0	0.00	1	42.13	41.92	-1	1,642	-0.06%
2019/09/11	6	41.49	0	0.00	41.48	6	1,672	0.36%
2019/09/10	0	0.00	71	41.44	41.32	-71	1,670	-4.25%
2019/09/09	2	41.75	28	41.69	41.65	-26	1,671	-1.56%
2019/09/06	2	41.40	9	41.37	41.47	-7	1,672	-0.42%
2019/09/05	0	0.00	2	41.13	41.13	-2	1,667	-0.12%
2019/09/03	0	0.00	10	40.18	39.72	-10	1,682	-0.59%
2019/09/02	8	40.09	12	40.14	40.24	-4	1,713	-0.23%
2019/08/30	60	39.85	11	39.86	39.96	49	1,727	2.84%
2019/08/29	0	0.00	2	38.51	38.89	-2	1,710	-0.12%
2019/08/28	11	38.88	1	38.80	38.79	10	1,709	0.59%
2019/08/27	2	38.38	1	38.43	38.33	1	1,716	0.06%
2019/08/26	5	38.17	61	38.05	38.12	-56	1,753	-3.19%
2019/08/22	0	0.00	4	39.39	39.24	-4	1,733	-0.23%
2019/08/21	0	0.00	3	39.27	39.39	-3	1,723	-0.17%
2019/08/20	25	39.17	1	39.17	39.30	24	1,716	1.40%
2019/08/19	28	39.06	1	39.06	39.11	27	1,716	1.57%
2019/08/16	0	0.00	5	38.31	38.60	-5	1,750	-0.29%
2019/08/15	10	37.77	0	0.00	37.88	10	1,746	0.57%
2019/08/14	4	38.96	0	0.00	38.70	4	1,731	0.23%
2019/08/12	0	0.00	4	38.98	38.93	-4	1,736	-0.23%
2019/08/08	5	38.89	5	38.77	38.94	0	1,759	0.00%
2019/08/07	0	0.00	14	38.24	38.08	-14	1,759	-0.80%
2019/08/06	16	38.18	1	38.16	38.34	15	1,780	0.84%
2019/08/05	2	38.37	0	0.00	38.40	2	1,759	0.11%
2019/08/02	5	39.16	0	0.00	39.13	5	1,781	0.28%
2019/08/01	11	40.55	0	0.00	40.35	11	1,768	0.62%
2019/07/31	0	0.00	7	40.69	40.90	-7	1,770	-0.40%
2019/07/29	7	41.50	2	41.41	41.50	5	1,768	0.28%
2019/07/26	10	41.46	7	41.40	41.40	3	1,775	0.17%
2019/07/25	0	0.00	2	41.64	41.77	-2	1,769	-0.11%
2019/07/24	1	41.56	1	41.64	41.56	0	1,771	0.00%
2019/07/22	0	0.00	2	41.42	41.49	-2	1,776	-0.11%
2019/07/19	19	41.24	3	41.25	41.10	16	1,768	0.90%
2019/07/17	0	0.00	9	40.62	40.46	-9	1,738	-0.52%
2019/07/16	0	0.00	3	40.96	40.94	-3	1,736	-0.17%
2019/07/15	0	0.00	12	40.59	40.77	-12	1,750	-0.69%
2019/07/12	7	40.45	3	40.43	40.43	4	1,753	0.23%
2019/07/11	12	40.31	1	40.33	40.49	11	1,753	0.63%
2019/07/10	0	0.00	10	39.86	39.93	-10	1,742	-0.57%
2019/07/08	22	39.29	0	0.00	39.32	22	1,729	1.27%
2019/07/03	1	39.30	18	39.53	39.34	-17	1,730	-0.98%
2019/07/02	2	40.05	2	40.14	40.10	0	1,706	0.00%
2019/07/01	3	40.12	1	40.09	40.26	2	1,712	0.12%
2019/06/28	4	38.78	0	0.00	38.75	4	1,713	0.23%
2019/06/27	0	0.00	1	39.00	39.09	-1	1,725	-0.06%
2019/06/26	13	38.24	14	38.37	38.24	-1	1,711	-0.06%
2019/06/25	3	38.47	0	0.00	38.51	3	1,700	0.18%
2019/06/24	0	0.00	4	38.81	39.06	-4	1,693	-0.24%
2019/06/21	29	39.03	13	38.79	38.75	16	1,671	0.96%
2019/06/20	2	38.81	2	38.70	38.81	0	1,678	0.00%
2019/06/19	12	38.07	20	38.37	38.66	-8	1,675	-0.48%
2019/06/17	1	36.51	0	0.00	37.02	1	1,652	0.06%
2019/06/13	12	36.99	1	36.97	36.94	11	1,650	0.67%
2019/06/12	12	37.30	1	37.42	37.45	11	1,649	0.67%
2019/06/11	1	37.54	0	0.00	37.43	1	1,636	0.06%
2019/06/10	6	37.10	12	36.69	37.10	-6	1,607	-0.37%
2019/06/06	2	35.89	0	0.00	35.85	2	1,578	0.13%
2019/06/05	0	0.00	3	36.80	36.45	-3	1,550	-0.19%
2019/06/04	1	36.31	3	36.65	36.24	-2	1,538	-0.13%
2019/06/03	22	36.17	47	36.04	36.61	-25	1,528	-1.64%
2019/05/31	5	36.25	11	36.16	36.49	-6	1,504	-0.40%
2019/05/30	0	0.00	3	35.63	35.79	-3	1,484	-0.20%
2019/05/29	5	35.05	0	0.00	35.25	5	1,474	0.34%
2019/05/27	1	35.40	0	0.00	35.58	1	1,471	0.07%
2019/05/24	3	35.59	1	35.80	35.61	2	1,492	0.13%
2019/05/23	20	35.74	0	0.00	35.50	20	1,481	1.35%
2019/05/22	21	36.70	0	0.00	36.70	21	1,439	1.46%
2019/05/21	11	36.21	1	36.65	36.74	10	1,432	0.70%
2019/05/20	4	36.57	6	36.56	36.45	-2	1,398	-0.14%
2019/05/17	26	37.01	25	36.67	36.42	1	1,403	0.07%
2019/05/16	6	37.22	0	0.00	37.00	6	1,379	0.44%
2019/05/15	13	37.41	0	0.00	37.71	13	1,343	0.97%
2019/05/14	6	37.45	0	0.00	37.44	6	1,324	0.45%
2019/05/13	1	37.79	0	0.00	37.75	1	1,298	0.08%
2019/05/10	24	38.53	23	38.69	38.81	1	1,269	0.08%
2019/05/09	3	39.14	0	0.00	38.92	3	1,229	0.24%
2019/05/07	0	0.00	2	40.54	40.56	-2	1,234	-0.16%
2019/05/06	5	39.71	12	40.08	39.75	-7	1,278	-0.55%
2019/05/03	0	0.00	1	40.70	41.38	-1	1,261	-0.08%
2019/04/30	6	39.98	0	0.00	40.38	6	1,263	0.47%
2019/04/29	6	40.32	0	0.00	40.24	6	1,288	0.47%
2019/04/26	1	39.99	0	0.00	40.08	1	1,323	0.08%
2019/04/24	0	0.00	1	41.09	40.71	-1	1,347	-0.07%
2019/04/23	0	0.00	5	40.52	40.72	-5	1,392	-0.36%
2019/04/22	5	40.45	5	40.70	40.45	0	1,425	0.00%
2019/04/19	5	40.36	0	0.00	40.36	5	1,494	0.33%
2019/04/18	1	40.60	0	0.00	40.26	1	1,502	0.07%
2019/04/17	63	40.32	0	0.00	40.48	63	1,584	3.98%
2019/04/15	0	0.00	1	39.47	39.70	-1	1,702	-0.06%
2019/04/11	0	0.00	1	39.45	39.01	-1	1,862	-0.05%
2019/04/01	0	0.00	1	38.23	37.82	-1	2,142	-0.05%
2019/03/29	0	0.00	2	37.15	37.33	-2	2,159	-0.09%
2019/03/25	3	36.39	0	0.00	36.42	3	2,353	0.13%
2019/03/22	0	0.00	1	37.77	37.52	-1	2,377	-0.04%
2019/03/21	0	0.00	1	37.14	37.38	-1	2,437	-0.04%
2019/03/18	0	0.00	1	36.39	36.50	-1	2,554	-0.04%
2019/03/15	0	0.00	1	35.94	36.10	-1	2,616	-0.04%
2019/03/12	1	35.76	3	35.62	35.70	-2	2,926	-0.07%
2019/03/08	1	34.60	0	0.00	34.65	1	3,087	0.03%
2019/03/05	1	35.00	0	0.00	35.19	1	3,237	0.03%
2019/03/04	0	0.00	10	35.40	35.44	-10	3,248	-0.31%
2019/02/25	0	0.00	1	35.73	35.91	-1	3,398	-0.03%
2019/02/21	0	0.00	1	35.10	35.49	-1	3,482	-0.03%
2019/02/20	0	0.00	3	34.84	34.97	-3	3,483	-0.09%
2019/02/19	0	0.00	10	34.28	34.26	-10	3,511	-0.28%
2019/02/18	0	0.00	17	34.26	34.30	-17	3,561	-0.48%
2019/02/12	0	0.00	2	33.99	33.96	-2	3,771	-0.05%
2019/02/11	0	0.00	16	33.43	33.52	-16	3,844	-0.42%
2019/01/30	2	32.80	2	32.97	32.90	0	3,901	0.00%
2019/01/29	6	32.90	0	0.00	32.90	6	3,932	0.15%
2019/01/28	0	0.00	20	33.44	33.49	-20	3,988	-0.50%
2019/01/25	0	0.00	23	33.34	33.28	-23	4,087	-0.56%
2019/01/24	10	32.36	0	0.00	32.53	10	4,114	0.24%
2019/01/23	0	0.00	7	32.31	32.28	-7	4,224	-0.17%
2019/01/22	10	32.47	25	32.42	32.47	-15	4,293	-0.35%
2019/01/21	31	32.79	33	32.64	32.64	-2	4,380	-0.05%
2019/01/18	2	31.97	2	32.09	32.28	0	4,535	0.00%
2019/01/17	20	32.10	20	31.63	31.92	0	4,710	0.00%
2019/01/16	20	31.92	20	31.93	31.89	0	4,848	0.00%
2019/01/15	0	0.00	2	32.08	32.02	-2	4,972	-0.04%
2019/01/14	10	31.27	6	31.25	31.31	4	5,028	0.08%
2019/01/11	24	31.77	53	31.82	31.70	-29	5,081	-0.57%
2019/01/10	20	31.40	10	31.26	31.39	10	5,069	0.20%
2019/01/09	1	30.83	30	31.17	31.56	-29	5,175	-0.56%
2019/01/08	8	30.55	1	30.60	30.59	7	5,146	0.14%
2019/01/07	1	30.20	20	30.60	30.67	-19	5,227	-0.36%
2019/01/04	130	29.41	0	0.00	29.37	130	5,323	2.44%	大買/鉅額交易
2019/01/03	26	29.97	0	0.00	30.04	26	5,534	0.47%
2019/01/02	6	30.58	4	31.74	30.47	2	5,578	0.04%
2018/12/28	0	0.00	19	31.16	31.34	-19	5,671	-0.34%
2018/12/27	0	0.00	27	31.14	31.10	-27	5,794	-0.47%
2018/12/26	6	29.98	0	0.00	29.96	6	5,808	0.10%
2018/12/25	35	30.18	24	30.40	30.18	11	5,794	0.19%
2018/12/24	0	0.00	20	31.09	31.15	-20	5,779	-0.35%
2018/12/22	10	30.97	20	30.98	31.02	-10	5,779	-0.17%
2018/12/21	46	31.02	6	31.04	31.32	40	5,803	0.69%
2018/12/20	47	31.41	0	0.00	31.23	47	5,778	0.81%
2018/12/19	0	0.00	4	31.89	31.88	-4	5,739	-0.07%
2018/12/18	4	31.60	0	0.00	31.60	4	5,760	0.07%
2018/12/17	0	0.00	2	31.98	32.04	-2	5,773	-0.03%
2018/12/14	4	31.55	0	0.00	31.58	4	5,742	0.07%
2018/12/13	0	0.00	4	32.26	32.28	-4	5,690	-0.07%
2018/12/12	0	0.00	11	31.86	32.13	-11	5,674	-0.19%
2018/12/11	2	31.07	6	31.33	31.38	-4	5,656	-0.07%
2018/12/10	14	30.95	0	0.00	30.91	14	5,689	0.25%
2018/12/07	5	31.56	10	31.76	31.74	-5	5,671	-0.09%
2018/12/06	20	31.52	0	0.00	31.16	20	5,659	0.35%
2018/12/05	14	32.76	0	0.00	32.71	14	5,547	0.25%
2018/12/04	12	33.80	0	0.00	33.77	12	5,521	0.22%
2018/12/03	2	33.85	26	33.99	34.38	-24	5,516	-0.44%
2018/11/30	0	0.00	1	33.01	32.55	-1	5,396	-0.02%
2018/11/29	1	32.64	10	32.93	32.64	-9	5,375	-0.17%
2018/11/28	0	0.00	5	32.50	32.60	-5	5,300	-0.09%
2018/11/27	0	0.00	5	31.80	31.89	-5	5,257	-0.10%
2018/11/26	10	31.92	13	32.08	31.92	-3	5,242	-0.06%
2018/11/23	12	31.18	1	31.32	31.20	11	5,203	0.21%
2018/11/22	11	31.68	0	0.00	31.59	11	5,214	0.21%
2018/11/21	3	31.18	1	31.78	31.78	2	5,192	0.04%
2018/11/20	6	31.73	0	0.00	31.75	6	5,153	0.12%
2018/11/19	0	0.00	3	32.24	32.23	-3	5,117	-0.06%
2018/11/16	1	32.35	0	0.00	32.13	1	5,121	0.02%
2018/11/15	0	0.00	11	32.23	32.40	-11	5,097	-0.22%
2018/11/14	1	31.92	0	0.00	32.08	1	5,062	0.02%
2018/11/13	7	30.91	6	31.23	31.98	1	5,022	0.02%
2018/11/12	0	0.00	10	32.44	32.44	-10	4,968	-0.20%
2018/11/09	4	32.31	0	0.00	32.22	4	4,969	0.08%
2018/11/08	8	33.23	7	33.54	33.06	1	4,921	0.02%
2018/11/07	0	0.00	16	32.64	32.82	-16	4,834	-0.33%
2018/11/06	11	32.10	0	0.00	32.11	11	4,802	0.23%
2018/11/05	3	32.26	0	0.00	32.44	3	4,760	0.06%
2018/11/02	0	0.00	16	32.75	32.83	-16	4,682	-0.34%
2018/11/01	2	32.40	20	32.35	32.49	-18	4,572	-0.39%
2018/10/31	0	0.00	23	31.62	31.90	-23	4,486	-0.51%
2018/10/30	6	30.61	42	30.50	30.75	-36	4,376	-0.82%
2018/10/29	16	30.55	13	30.45	30.47	3	4,306	0.07%
2018/10/26	14	30.32	7	30.35	30.17	7	4,220	0.17%
2018/10/25	16	30.43	3	30.37	30.34	13	4,049	0.32%
2018/10/24	11	31.85	17	31.98	32.00	-6	3,852	-0.16%
2018/10/23	27	32.64	3	32.30	32.14	24	3,700	0.65%
2018/10/22	15	33.28	20	33.47	33.46	-5	3,561	-0.14%
2018/10/19	0	0.00	6	33.16	33.34	-6	3,459	-0.17%
2018/10/18	4	33.43	2	33.49	33.22	2	3,376	0.06%
2018/10/17	6	34.39	7	34.07	33.43	-1	3,326	-0.03%
2018/10/16	1	33.62	56	33.07	33.40	-55	3,293	-1.67%
2018/10/15	9	32.92	6	32.96	32.92	3	3,263	0.09%
2018/10/12	11	32.53	105	33.42	33.78	-94	3,170	-2.97%	大賣/
2018/10/11	243	32.39	63	32.76	31.65	180	3,008	5.98%	大買/鉅額交易
2018/10/09	62	37.42	5	37.50	37.40	57	2,706	2.11%
2018/10/08	11	37.28	0	0.00	37.30	11	2,617	0.42%
2018/10/05	19	37.91	0	0.00	37.77	19	2,488	0.76%
2018/10/04	3	38.98	0	0.00	38.89	3	2,352	0.13%
2018/10/02	1	40.02	1	40.27	40.02	0	2,281	0.00%
2018/10/01	0	0.00	3	40.95	41.11	-3	2,269	-0.13%
2018/09/28	0	0.00	44	40.64	40.70	-44	2,284	-1.93%
2018/09/27	0	0.00	3	40.66	40.97	-3	2,253	-0.13%
2018/09/26	0	0.00	3	40.81	40.77	-3	2,212	-0.14%
2018/09/25	0	0.00	4	40.78	40.83	-4	2,228	-0.18%
2018/09/21	4	40.31	3	40.67	40.67	1	2,217	0.05%
2018/09/20	0	0.00	1	40.10	40.00	-1	2,208	-0.05%
2018/09/19	0	0.00	1	40.03	40.22	-1	2,204	-0.05%
2018/09/18	1	39.58	18	39.47	39.56	-17	2,204	-0.77%
2018/09/17	41	40.11	0	0.00	39.92	41	2,217	1.85%
2018/09/14	8	40.38	3	40.07	40.59	5	2,173	0.23%
2018/09/13	58	39.38	0	0.00	39.20	58	2,136	2.71%
2018/09/12	12	39.30	1	39.42	39.42	11	2,097	0.52%
2018/09/11	2	39.48	0	0.00	39.49	2	2,072	0.10%
2018/09/10	21	39.37	0	0.00	39.44	21	2,043	1.03%
2018/09/06	0	0.00	1	40.22	40.28	-1	1,983	-0.05%
2018/09/03	0	0.00	6	40.95	40.34	-6	1,996	-0.30%
2018/08/31	3	40.73	1	40.67	40.86	2	1,997	0.10%
2018/08/30	1	41.15	9	41.28	41.23	-8	1,988	-0.40%
2018/08/29	0	0.00	46	40.76	41.14	-46	1,968	-2.34%
2018/08/28	0	0.00	1	40.50	40.35	-1	1,909	-0.05%
2018/08/27	0	0.00	14	39.91	39.89	-14	1,926	-0.73%
2018/08/24	6	39.20	0	0.00	39.27	6	1,911	0.31%
2018/08/23	1	39.36	1	39.54	39.50	0	1,894	0.00%
2018/08/22	6	39.13	0	0.00	39.12	6	1,901	0.32%
2018/08/21	2	38.73	3	38.83	39.08	-1	1,898	-0.05%
2018/08/20	2	38.56	2	38.48	38.49	0	1,891	0.00%
2018/08/17	16	38.47	1	38.68	38.25	15	1,895	0.79%
2018/08/16	2	37.92	2	38.56	38.48	0	1,859	0.00%
2018/08/15	6	38.38	1	38.30	38.33	5	1,819	0.27%
2018/08/14	0	0.00	1	38.74	39.02	-1	1,789	-0.06%
2018/08/13	3	38.93	0	0.00	38.62	3	1,810	0.17%
2018/08/10	1	40.13	0	0.00	40.13	1	1,771	0.06%
2018/08/09	0	0.00	1	40.50	40.51	-1	1,772	-0.06%
2018/08/07	0	0.00	1	40.07	40.04	-1	1,813	-0.06%
2018/08/02	24	39.82	1	39.50	39.38	23	1,944	1.18%
2018/08/01	20	40.42	0	0.00	40.65	20	1,974	1.01%
2018/07/25	0	0.00	1	39.38	39.31	-1	2,060	-0.05%
2018/07/24	1	39.14	0	0.00	39.35	1	2,099	0.05%
2018/07/23	0	0.00	35	38.73	39.12	-35	2,114	-1.66%
2018/07/20	0	0.00	2	38.72	38.69	-2	2,076	-0.10%
2018/07/19	15	37.95	0	0.00	37.95	15	2,107	0.71%
2018/07/18	20	37.85	0	0.00	37.84	20	2,148	0.93%
2018/07/17	0	0.00	20	37.60	37.42	-20	2,166	-0.92%
2018/07/16	20	38.00	45	37.95	37.78	-25	2,275	-1.10%
2018/07/13	0	0.00	2	37.78	38.00	-2	2,298	-0.09%
2018/07/12	0	0.00	3	37.32	37.41	-3	2,280	-0.13%
2018/07/10	5	37.05	1	37.30	37.16	4	2,267	0.18%
2018/07/09	15	36.91	0	0.00	36.87	15	2,262	0.66%
2018/07/06	27	35.93	11	36.00	36.04	16	2,228	0.72%
2018/07/05	1	35.90	1	35.75	35.77	0	2,214	0.00%
2018/07/04	0	0.00	2	36.51	36.49	-2	2,229	-0.09%
2018/07/03	13	36.34	2	36.94	36.20	11	2,248	0.49%
2018/07/02	3	36.59	23	36.77	36.37	-20	2,249	-0.89%
2018/06/29	21	36.20	1	36.30	36.74	20	2,224	0.90%
2018/06/28	1	35.57	0	0.00	35.67	1	2,180	0.05%
2018/06/27	2	35.87	0	0.00	35.80	2	2,207	0.09%
2018/06/26	3	35.71	1	35.73	36.06	2	2,201	0.09%
2018/06/25	0	0.00	5	36.31	36.18	-5	2,216	-0.23%
2018/06/21	5	36.76	0	0.00	36.63	5	2,255	0.22%
2018/06/20	1	36.25	0	0.00	36.81	1	2,311	0.04%
2018/06/19	1	36.26	0	0.00	36.26	1	2,316	0.04%
2018/06/15	2	36.89	3	37.37	37.41	-1	2,293	-0.04%
2018/06/14	7	37.30	0	0.00	37.13	7	2,298	0.30%
2018/06/08	0	0.00	8	38.28	37.86	-8	2,357	-0.34%
2018/06/07	2	38.52	0	0.00	38.58	2	2,366	0.08%
2018/06/06	6	38.37	2	38.40	38.48	4	2,394	0.17%
2018/06/05	0	0.00	2	37.66	37.66	-2	2,406	-0.08%
2018/06/04	0	0.00	10	37.30	37.80	-10	2,445	-0.41%
2018/05/31	0	0.00	12	36.05	36.14	-12	2,495	-0.48%
2018/05/30	13	35.82	0	0.00	35.77	13	2,536	0.51%
2018/05/29	3	36.66	5	36.80	36.79	-2	2,578	-0.08%
2018/05/28	2	37.04	2	37.11	37.14	0	2,592	0.00%
2018/05/25	0	0.00	1	36.85	36.85	-1	2,620	-0.04%
2018/05/24	0	0.00	10	36.60	36.66	-10	2,633	-0.38%
2018/05/23	1	36.59	0	0.00	36.42	1	2,676	0.04%
2018/05/22	5	36.87	11	36.83	36.75	-6	2,693	-0.22%
2018/05/21	10	36.84	2	36.99	37.04	8	2,762	0.29%
2018/05/18	0	0.00	3	36.19	36.03	-3	2,778	-0.11%
2018/05/16	0	0.00	40	36.49	36.44	-40	2,922	-1.37%
2018/05/15	0	0.00	30	36.51	36.44	-30	3,031	-0.99%
2018/05/14	10	36.60	66	36.80	36.97	-56	3,191	-1.75%
2018/05/11	0	0.00	10	36.27	36.27	-10	3,186	-0.31%
2018/05/09	1	35.25	2	35.33	35.29	-1	3,150	-0.03%
2018/05/08	3	35.04	0	0.00	35.06	3	3,132	0.10%
2018/05/03	1	34.00	0	0.00	34.04	1	3,113	0.03%
2018/04/27	0	0.00	7	34.17	34.34	-7	3,097	-0.23%
2018/04/26	2	33.99	0	0.00	33.98	2	3,091	0.06%
2018/04/25	3	34.34	6	34.24	34.41	-3	3,053	-0.10%
2018/04/24	4	34.93	1	34.79	34.82	3	3,014	0.10%
2018/04/23	11	35.60	0	0.00	35.32	11	2,963	0.37%
2018/04/20	19	36.04	1	35.96	35.85	18	2,925	0.62%
2018/04/18	0	0.00	2	36.17	36.43	-2	2,801	-0.07%
2018/04/17	10	36.34	2	36.29	36.15	8	2,796	0.29%
2018/04/16	2	36.98	0	0.00	37.01	2	2,747	0.07%
2018/04/13	1	37.08	2	37.09	37.15	-1	2,747	-0.04%
2018/04/12	9	37.10	0	0.00	37.10	9	2,751	0.33%
2018/04/11	0	0.00	1	37.36	37.39	-1	2,756	-0.04%
2018/04/10	4	37.24	2	36.69	37.15	2	2,750	0.07%
2018/04/09	20	36.36	20	36.85	36.82	0	2,738	0.00%
2018/04/03	4	36.04	0	0.00	36.25	4	2,723	0.15%
2018/03/30	20	37.11	21	37.26	37.11	-1	2,719	-0.04%
2018/03/28	14	36.93	0	0.00	36.50	14	2,666	0.52%
2018/03/27	9	37.42	2	37.66	37.61	7	2,604	0.27%
2018/03/26	5	36.39	0	0.00	36.61	5	2,559	0.20%
2018/03/23	1	36.05	0	0.00	36.15	1	2,520	0.04%
2018/03/22	5	37.65	1	38.40	37.70	4	2,460	0.16%
2018/03/20	0	0.00	1	37.69	37.79	-1	2,451	-0.04%
2018/03/19	1	37.85	0	0.00	37.87	1	2,460	0.04%
2018/03/16	14	37.53	14	37.87	37.80	0	2,453	0.00%
2018/03/15	1	38.13	1	37.84	38.13	0	2,446	0.00%
2018/03/12	6	37.95	31	38.07	38.08	-25	2,435	-1.03%
2018/03/06	0	0.00	20	36.16	36.30	-20	2,406	-0.83%
2018/03/05	3	35.50	5	35.80	35.19	-2	2,385	-0.08%
2018/03/02	2	35.25	0	0.00	35.55	2	2,348	0.09%
2018/02/27	1	37.10	3	37.17	36.56	-2	2,278	-0.09%
2018/02/26	1	36.90	1	36.73	36.51	0	2,245	0.00%
2018/02/23	1	35.80	8	36.05	36.31	-7	2,224	-0.31%
2018/02/22	0	0.00	2	35.57	35.38	-2	2,208	-0.09%
2018/02/21	0	0.00	11	35.28	35.78	-11	2,190	-0.50%
2018/02/12	0	0.00	1	34.01	34.10	-1	2,122	-0.05%
2018/02/09	3	32.77	0	0.00	33.60	3	2,098	0.14%
2018/02/08	0	0.00	10	34.67	34.78	-10	1,984	-0.50%
2018/02/07	25	35.11	1	35.24	34.70	24	1,970	1.22%
2018/02/06	8	34.73	12	34.25	33.60	-4	1,856	-0.22%
2018/02/05	12	37.30	0	0.00	37.48	12	1,659	0.72%
2018/02/02	10	38.76	0	0.00	38.81	10	1,621	0.62%
2018/01/31	5	38.75	0	0.00	38.68	5	1,569	0.32%
2018/01/30	0	0.00	6	39.03	38.53	-6	1,544	-0.39%
2018/01/26	0	0.00	4	38.85	39.15	-4	1,518	-0.26%
2018/01/25	82	39.31	61	38.93	39.07	21	1,504	1.40%
2018/01/24	0	0.00	5	39.33	38.82	-5	1,456	-0.34%
2018/01/23	5	39.64	0	0.00	39.66	5	1,429	0.35%
2018/01/22	0	0.00	5	38.98	39.52	-5	1,452	-0.34%
2018/01/19	7	38.75	0	0.00	38.98	7	1,440	0.49%
2018/01/18	8	38.38	1	38.12	38.35	7	1,420	0.49%
2018/01/17	0	0.00	33	37.28	37.46	-33	1,387	-2.38%
2018/01/16	0	0.00	2	37.31	37.34	-2	1,388	-0.14%
2018/01/15	6	36.91	4	37.09	37.16	2	1,376	0.15%
2018/01/12	1	36.49	36	36.45	36.71	-35	1,362	-2.57%
2018/01/11	45	35.98	0	0.00	35.99	45	1,343	3.35%
2018/01/10	24	36.36	0	0.00	36.23	24	1,340	1.79%
2018/01/09	3	36.59	0	0.00	36.71	3	1,343	0.22%
2018/01/08	0	0.00	20	36.48	36.66	-20	1,346	-1.49%
2018/01/05	0	0.00	7	36.40	36.43	-7	1,344	-0.52%
2018/01/04	0	0.00	17	36.16	36.21	-17	1,356	-1.25%
2018/01/03	0	0.00	27	35.99	36.10	-27	1,434	-1.88%
2018/01/02	0	0.00	1	35.12	35.37	-1	1,408	-0.07%