富鼎 (8261)-元大-大里券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
94.3
漲跌
▲0.4
漲幅
+0.43%
成交量
990張
產業
上市半導體類股
662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

富鼎 (8261)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/12/11	1	94.50	2	93.70	94.30	-1	2,393	-0.04%
2024/12/10	2	94.35	0	0.00	93.90	2	2,378	0.08%
2024/12/09	6	97.17	7	99.07	95.30	-1	2,355	-0.04%
2024/12/06	11	96.63	14.3	95.87	97.50	-3.3	2,208	-0.15%
2024/12/05	8	93.23	1	95.50	93.10	7	2,130	0.33%
2024/12/04	1.2	93.61	1	95.40	95.40	0.2	2,096	0.01%
2024/12/03	1	90.20	0	0.00	90.20	1	2,055	0.05%
2024/12/02	10	90.20	0	0.00	90.20	10	2,044	0.49%
2024/11/29	0	0.00	1	90.30	91.20	-1	2,036	-0.05%
2024/11/28	1.1	88.57	0.5	88.70	89.80	0.6	2,025	0.03%
2024/11/27	0.2	93.46	12	93.03	92.50	-11.8	1,980	-0.59%
2024/11/26	0	95.50	1	94.80	95.00	-1	1,958	-0.05%
2024/11/25	1	97.50	16	97.05	97.50	-15	1,936	-0.77%
2024/11/22	6	96.07	3	96.73	95.90	3	1,894	0.16%
2024/11/21	0.5	95.50	2	95.55	94.80	-1.5	1,843	-0.08%
2024/11/20	2.3	97.05	12	98.11	95.00	-9.7	1,810	-0.53%
2024/11/19	3	95.23	4	96.48	96.70	-1	1,735	-0.06%
2024/11/18	0	0.00	1	94.30	93.00	-1	1,680	-0.06%
2024/11/15	2	95.75	4	96.35	95.40	-2	1,645	-0.12%
2024/11/14	13.1	97.11	10	96.96	96.30	3.1	1,597	0.19%
2024/11/13	11	95.09	3	94.50	94.80	8	1,514	0.53%
2024/11/12	20.3	96.34	2	97.45	94.70	18.3	1,472	1.24%
2024/11/11	7.1	98.20	15	98.41	98.20	-7.9	1,391	-0.57%
2024/11/08	37.2	97.89	18.2	99.59	99.00	19	1,306	1.45%
2024/11/07	20.1	94.29	19.1	94.62	95.70	1	1,023	0.09%
2024/11/06	19.3	92.88	12	93.05	91.90	7.3	822	0.88%
2024/11/05	4	90.43	10	91.34	91.50	-6	535	-1.12%
2024/11/04	0	0.00	2	80.20	83.20	-2	367	-0.54%
2024/10/30	2	79.15	0	0.00	78.80	2	369	0.54%
2024/10/28	1	77.00	0	0.00	77.90	1	356	0.28%
2024/10/23	1	78.60	0	79.00	78.60	1	365	0.26%
2024/10/14	0	0.00	4	77.50	76.80	-4	397	-1.01%
2024/10/09	0	0.00	0	78.50	77.50	0	407	0.00%
2024/10/08	0	78.90	0	0.00	79.00	0	407	0.00%
2024/10/07	0	0.00	1	84.30	83.70	-1	400	-0.25%
2024/09/27	1	82.90	1.3	82.03	82.20	-0.3	434	-0.08%
2024/09/26	0	0.00	0.4	82.11	81.60	-0.4	431	-0.09%
2024/09/25	0.8	83.18	3.1	83.66	81.60	-2.3	429	-0.54%
2024/09/24	0	0.00	5	83.50	83.00	-5	406	-1.23%
2024/09/11	0	0.00	4	74.90	75.10	-4	411	-0.97%
2024/09/10	0	0.00	6	74.20	73.80	-6	443	-1.35%
2024/09/04	1	74.50	0	0.00	73.80	1	453	0.22%
2024/08/30	0	0.00	1	79.90	79.00	-1	460	-0.22%
2024/08/29	0	78.30	0	0.00	79.20	0	463	0.00%
2024/08/28	0	78.60	1	78.30	78.30	-1	463	-0.22%
2024/08/27	1	78.50	0	0.00	78.60	1	470	0.21%
2024/08/21	5	77.18	0	0.00	76.40	5	509	0.98%
2024/08/06	1.1	65.38	21	68.28	68.20	-20	520	-3.83%
2024/08/05	0	0.00	2	69.20	69.20	-2	512	-0.39%
2024/07/31	1	78.80	0	0.00	79.00	1	502	0.20%
2024/07/29	1	77.20	0	0.00	76.70	1	500	0.20%
2024/07/23	0	0.00	30	80.15	80.00	-30	498	-6.02%
2024/07/18	1	85.30	0	0.00	85.30	1	490	0.20%
2024/07/17	1	85.90	0	0.00	85.90	1	487	0.21%
2024/07/16	0	87.70	0	88.00	87.80	0	485	0.00%
2024/07/12	1	87.50	0	0.00	86.90	1	485	0.21%
2024/07/11	0	0.00	2	87.80	88.00	-2	483	-0.41%
2024/07/10	0	0.00	1	87.00	87.00	-1	490	-0.20%
2024/07/08	0	0.00	1	88.20	88.00	-1	489	-0.20%
2024/07/05	2	88.30	0	0.00	88.90	2	494	0.40%
2024/06/28	0	0.00	1	84.40	85.60	-1	491	-0.20%
2024/06/17	1	87.00	0	0.00	86.50	1	566	0.18%
2024/06/11	0.4	82.50	0	0.00	82.10	0.4	543	0.07%
2024/06/07	0	0.00	2	83.10	83.00	-2	550	-0.36%
2024/05/29	1	85.10	0	0.00	84.60	1	573	0.17%
2024/05/27	0	83.60	0	0.00	83.80	0	566	0.00%
2024/05/17	0.3	83.10	0	0.00	82.60	0.3	580	0.05%
2024/05/16	0	0.00	1	83.60	83.30	-1	588	-0.17%
2024/05/13	0.3	83.50	0	0.00	82.70	0.3	623	0.05%
2024/05/08	1	83.00	0	0.00	83.50	1	629	0.16%
2024/04/26	0	0.00	5	79.80	79.90	-5	664	-0.75%
2024/04/25	0.1	79.80	0	0.00	79.50	0.1	672	0.01%
2024/04/22	0	0.00	1	78.70	78.30	-1	700	-0.14%
2024/04/15	0	0.00	0.1	85.10	84.60	-0.1	683	-0.01%
2024/04/08	1	88.10	0	0.00	87.10	1	696	0.14%
2024/04/01	2	87.80	1	87.90	88.90	1	691	0.14%
2024/03/29	1	88.69	0	0.00	87.00	1	681	0.15%
2024/03/28	3.1	88.37	1	88.70	88.50	2.1	670	0.32%
2024/03/26	0.1	84.26	0	0.00	83.90	0.1	635	0.02%
2024/03/25	0	0.00	1	85.20	85.20	-1	645	-0.15%
2024/03/21	2	84.05	0	0.00	84.00	2	678	0.29%
2024/03/19	0	0.00	1	84.90	84.60	-1	712	-0.14%
2024/03/18	1	86.50	1	84.90	84.90	0	724	0.00%
2024/03/15	0.1	84.20	1	84.40	84.20	-0.9	771	-0.12%
2024/03/14	2	84.80	0	0.00	84.60	2	812	0.25%
2024/03/12	2	86.95	0	0.00	86.50	2	885	0.23%
2024/03/08	0	0.00	1	85.20	84.30	-1	927	-0.11%
2024/03/07	0.1	85.40	0.1	84.50	84.50	0	949	0.00%
2024/03/06	2.1	86.90	0	0.00	86.40	2.1	986	0.21%
2024/03/05	1	87.50	0	0.00	87.50	1	1,128	0.09%
2024/03/04	0	88.30	0	0.00	87.30	0	1,211	0.00%
2024/03/01	0	88.20	10	88.00	88.30	-10	1,274	-0.78%
2024/02/29	0.1	87.90	1	87.50	87.60	-1	1,319	-0.07%
2024/02/27	1	88.00	1	87.60	88.00	0	1,356	0.00%
2024/02/23	0	0.00	10	87.92	87.80	-10	1,682	-0.59%
2024/02/21	0	0.00	1	89.80	89.80	-1	1,918	-0.05%
2024/02/20	2	90.20	0	0.00	89.60	2	1,931	0.10%
2024/02/19	1	91.00	0	0.00	91.00	1	1,952	0.05%
2024/02/16	9	91.36	1	90.50	90.80	8	2,006	0.40%
2024/02/15	1	88.90	1	88.90	89.40	0	1,985	0.00%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/02/01	0	88.80	6	88.52	88.40	-6	1,978	-0.30%
2024/01/31	3	88.83	0	0.00	88.80	3	1,982	0.15%
2024/01/30	2.1	88.92	0	0.00	89.20	2.1	1,986	0.11%
2024/01/26	2	90.20	20	90.00	90.50	-18	1,986	-0.91%
2024/01/25	3	89.67	0	0.00	89.40	3	1,983	0.15%
2024/01/24	2	91.00	0	0.00	91.10	2	1,977	0.10%
2024/01/23	1	89.50	0	0.00	89.80	1	1,979	0.05%
2024/01/22	0	88.50	1	87.90	89.60	-1	1,978	-0.05%
2024/01/18	0	0.00	2	88.10	88.00	-2	1,982	-0.10%
2024/01/17	0.1	89.13	0	0.00	88.80	0.1	1,990	0.00%
2024/01/16	1.2	89.87	6	90.02	90.10	-4.8	1,978	-0.24%
2024/01/15	1	91.50	1	91.50	91.50	0	1,969	0.00%
2024/01/12	3.1	90.74	7	90.91	90.70	-4	1,978	-0.20%
2024/01/11	2	91.20	12	91.11	91.70	-10	1,994	-0.50%
2024/01/10	1	91.60	0	0.00	91.20	1	2,054	0.05%
2024/01/08	2	93.95	0	0.00	92.50	2	2,132	0.09%
2024/01/05	0	93.20	0	0.00	93.00	0	2,151	0.00%
2024/01/04	1.3	93.61	0	0.00	92.10	1.3	2,161	0.06%
2024/01/03	0.1	95.95	1	94.60	94.30	-0.9	2,152	-0.04%
2023/12/29	1	96.80	2	97.00	97.60	-1	2,131	-0.05%
2023/12/28	5	97.50	0	0.00	97.20	5	2,122	0.24%
2023/12/27	13	97.56	1	97.40	97.40	12	2,108	0.57%
2023/12/26	0.3	97.70	0	0.00	97.40	0.3	2,103	0.01%
2023/12/25	0	0.00	1	96.50	96.50	-1	2,102	-0.05%
2023/12/21	3	96.43	1	96.30	96.30	2	2,093	0.10%
2023/12/20	3	97.83	1	97.90	97.50	2	2,081	0.10%
2023/12/19	1.1	99.17	7	96.91	97.90	-5.9	2,067	-0.29%
2023/12/18	1	99.00	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	0.00	3	100.50	100.00	-3	2,035	-0.15%
2023/12/14	4	101.63	0.1	102.00	102.50	3.9	2,023	0.19%
2023/12/13	4	102.50	3	102.67	101.50	1	2,011	0.05%
2023/12/12	12	102.38	7	101.86	101.50	5	2,004	0.25%
2023/12/11	1	101.00	1	102.50	102.00	0	1,969	0.00%
2023/12/08	8.2	99.47	6	99.58	100.00	2.2	1,934	0.11%
2023/12/07	1.2	103.17	2	102.75	101.00	-0.8	1,888	-0.04%
2023/12/06	0	0.00	3	102.17	102.00	-3	1,872	-0.16%
2023/12/05	3.1	101.02	2	101.00	101.00	1.1	1,864	0.06%
2023/12/04	3.3	102.46	1.5	102.50	102.50	1.9	1,912	0.10%
2023/12/01	6.2	103.52	1	104.00	103.50	5.2	1,899	0.27%
2023/11/30	22.2	107.17	24	107.23	105.50	-1.8	1,871	-0.10%
2023/11/29	11	102.27	4	102.75	103.00	7	1,728	0.40%
2023/11/28	2	100.20	20	99.79	101.00	-18	1,654	-1.09%
2023/11/27	8	98.39	3	98.70	96.00	5	1,586	0.32%
2023/11/24	8	97.51	6	97.25	98.70	2	1,543	0.13%
2023/11/22	15	95.70	6	98.95	98.20	9	1,309	0.69%
2023/11/21	11	95.76	6.8	95.69	94.60	4.3	1,184	0.36%
2023/11/20	7.8	95.49	15	96.73	96.90	-7.2	1,115	-0.65%
2023/11/17	6	89.17	0	89.20	90.00	6	955	0.62%
2023/11/16	1	89.50	3.1	89.30	89.40	-2.1	948	-0.22%
2023/11/15	8	89.09	4	90.10	89.00	4	927	0.43%
2023/11/13	7	84.57	3	84.60	83.90	4	878	0.46%
2023/11/10	1	85.10	0	0.00	85.00	1	876	0.11%
2023/11/08	0	0.00	1	86.60	87.40	-1	886	-0.11%
2023/11/03	0	0.00	6	85.28	86.10	-6	880	-0.68%
2023/11/02	5	84.94	0	0.00	84.60	5	876	0.57%
2023/11/01	1	83.60	0	0.00	83.70	1	875	0.11%
2023/10/31	0	0.00	1	83.00	83.00	-1	877	-0.11%
2023/10/30	0	0.00	3	86.00	85.20	-3	872	-0.34%
2023/10/26	2	85.75	0	0.00	85.50	2	861	0.23%
2023/10/25	1	87.50	0	0.00	86.90	1	868	0.12%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/23	0	0.00	0	86.00	85.60	0	860	0.00%
2023/10/20	1	87.00	0	0.00	86.90	1	861	0.12%
2023/10/19	11	88.18	3	88.00	88.00	8	858	0.93%
2023/10/18	6	89.48	6	88.17	89.40	0	854	0.00%
2023/10/17	7	90.17	9	89.47	89.40	-2	793	-0.25%
2023/10/16	1	85.20	1	86.70	84.20	0	720	0.00%
2023/10/13	1	87.10	1	87.50	87.20	0	716	0.00%
2023/10/12	0	0.00	2.2	87.09	87.50	-2.2	695	-0.32%
2023/10/11	0	84.40	0	0.00	84.00	0	687	0.00%
2023/10/04	1	83.00	0	0.00	83.10	1	714	0.14%
2023/10/03	1	84.50	0	0.00	84.00	1	737	0.14%
2023/09/28	0	82.80	0	0.00	82.60	0	762	0.00%
2023/09/27	0	0.00	1	83.00	82.80	-1	770	-0.13%
2023/09/26	1	83.90	0	0.00	83.50	1	787	0.13%
2023/09/18	0	87.90	0	0.00	88.10	0	810	0.00%
2023/09/15	0.2	86.80	0	0.00	87.30	0.2	809	0.02%
2023/09/13	1	87.10	0	0.00	86.80	1	801	0.12%
2023/09/12	1	85.00	0	0.00	85.50	1	803	0.12%
2023/09/07	3	89.06	0.1	89.00	88.00	3	814	0.37%
2023/09/06	1	84.50	2	84.50	84.40	-1	747	-0.13%
2023/09/05	2	85.45	2	85.35	85.70	0	737	0.00%
2023/09/01	1	83.60	0	0.00	83.10	1	743	0.14%
2023/08/30	1	82.10	0	0.00	82.40	1	773	0.13%
2023/08/28	0	0.00	1	81.00	80.40	-1	810	-0.12%
2023/08/25	1	81.70	0	0.00	81.80	1	811	0.12%
2023/08/24	0	0.00	1	82.10	81.40	-1	812	-0.12%
2023/08/23	0	82.00	0	0.00	81.80	0	813	0.00%
2023/08/22	4	82.33	7	81.07	81.20	-3	810	-0.37%
2023/08/21	4.2	82.13	10	81.80	82.70	-5.8	807	-0.72%
2023/08/18	2	84.40	0	0.00	83.80	2	805	0.25%
2023/08/16	0	84.30	1	84.80	84.60	-1	810	-0.12%
2023/08/14	1	84.50	2	84.45	84.30	-1	938	-0.11%
2023/08/11	0	0.00	5.1	89.19	88.00	-5.1	930	-0.54%
2023/08/10	2	90.40	0	0.00	89.70	2	927	0.22%
2023/08/09	0	0.00	1	91.80	91.80	-1	923	-0.11%
2023/08/01	0	0.00	2	93.70	93.80	-2	951	-0.21%
2023/07/31	1.4	94.50	0	0.00	94.40	1.4	954	0.15%
2023/07/28	1	95.70	1	96.30	96.30	0	957	0.00%
2023/07/27	1	93.20	0	0.00	93.80	1	951	0.11%
2023/07/26	4	93.23	1	92.80	92.60	3	956	0.31%
2023/07/25	1	93.70	3	92.33	93.80	-2	959	-0.21%
2023/07/24	1	91.10	1	92.50	91.20	0	962	0.00%
2023/07/21	1	94.70	1	95.00	94.00	0	963	0.00%
2023/07/20	1	97.20	0	0.00	96.30	1	973	0.10%
2023/07/14	2	97.60	1	97.60	97.60	1	1,061	0.10%
2023/07/12	4	98.50	0	0.00	98.80	4	1,143	0.35%
2023/07/11	1	96.50	0	0.00	96.50	1	1,159	0.09%
2023/07/10	2	96.25	0	0.00	95.90	2	1,224	0.16%
2023/07/07	0	0.00	61	98.42	98.90	-61	1,259	-4.84%
2023/07/06	1.4	100.86	0	0.00	100.00	1.4	1,393	0.10%
2023/07/05	4	101.25	1	102.00	101.00	3	1,420	0.21%
2023/07/04	6	102.00	2	102.00	102.00	4	1,414	0.28%
2023/07/03	0	0.00	0	107.00	106.50	0	1,401	0.00%
2023/06/30	1	105.50	1	105.50	105.50	0	1,387	0.00%
2023/06/28	2	105.50	0	0.00	105.50	2	1,407	0.14%
2023/06/27	0	106.00	0	0.00	105.50	0	1,421	0.00%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	2	106.25	0	0.00	107.00	2	1,428	0.14%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/19	3	105.67	1.3	105.46	105.00	1.7	1,438	0.12%
2023/06/16	0	0.00	1	107.50	107.00	-1	1,432	-0.07%
2023/06/15	2.1	108.03	15	109.00	108.00	-12.9	1,447	-0.89%
2023/06/14	51	110.97	37	109.08	109.00	14	1,455	0.96%
2023/06/13	0.1	109.50	2	109.75	110.00	-1.9	1,462	-0.13%
2023/06/12	0	109.00	0	109.00	108.50	0	1,447	0.00%
2023/06/08	0	0.00	1.2	107.92	107.50	-1.2	1,468	-0.08%
2023/06/07	1	108.00	2	108.01	108.00	-1	1,475	-0.07%
2023/06/06	2	110.75	3	110.50	110.50	-1	1,468	-0.07%
2023/06/05	3	108.67	0	0.00	108.50	3	1,454	0.21%
2023/06/02	2	108.50	2.2	108.05	108.00	-0.2	1,470	-0.01%
2023/06/01	5	109.00	3	108.67	108.50	2	1,480	0.14%
2023/05/30	3	106.83	3	106.50	105.50	0	1,458	0.00%
2023/05/29	1.1	105.09	0.7	105.14	106.50	0.4	1,464	0.03%
2023/05/26	1	104.50	0	0.00	104.50	1	1,472	0.07%
2023/05/25	0	0.00	1	104.50	104.50	-1	1,487	-0.07%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,533	-0.07%
2023/05/23	0.4	106.00	0	0.00	106.00	0.4	1,548	0.02%
2023/05/19	9	108.44	12	110.50	105.00	-3	1,628	-0.18%
2023/05/17	0	0.00	2	99.95	100.50	-2	1,567	-0.13%
2023/05/16	3	99.53	5	99.80	99.40	-2	1,573	-0.13%
2023/05/15	1	98.70	0	0.00	98.70	1	1,581	0.06%
2023/05/12	0	100.50	4	98.00	100.50	-4	1,610	-0.25%
2023/05/11	2	101.00	2	101.50	100.50	0	1,694	0.00%
2023/05/10	3	101.67	0	0.00	102.00	3	1,751	0.17%
2023/05/09	3	102.17	2	102.00	102.00	1	1,770	0.06%
2023/05/08	0	103.00	0	0.00	103.50	0	1,788	0.00%
2023/05/05	0	0.00	1	104.00	103.50	-1	1,845	-0.05%
2023/05/04	0	103.50	1	102.50	103.00	-1	1,918	-0.05%
2023/05/03	1	104.00	1	104.00	104.00	0	1,955	0.00%
2023/05/02	0	0.00	3	104.67	105.00	-3	2,060	-0.15%
2023/04/28	0	104.50	6	103.75	104.00	-6	2,155	-0.28%
2023/04/27	5	102.30	0	0.00	102.50	5	2,154	0.23%
2023/04/26	5	102.20	0	0.00	103.00	5	2,160	0.23%
2023/04/25	6	103.08	1	103.50	103.00	5	2,192	0.23%
2023/04/24	4	105.00	0	0.00	105.50	4	2,277	0.18%
2023/04/21	1.4	106.79	0	0.00	105.50	1.4	2,272	0.06%
2023/04/20	25	110.86	1	110.00	109.50	24	2,252	1.07%
2023/04/19	40	111.75	0	0.00	113.00	40	2,261	1.77%
2023/04/18	10	115.10	7.3	114.41	114.00	2.7	2,230	0.12%
2023/04/17	13	113.23	6.1	113.17	113.00	7	2,177	0.32%
2023/04/14	0.1	113.00	2	113.25	113.00	-1.9	2,170	-0.09%
2023/04/13	5	114.70	2	115.00	113.50	3	2,158	0.14%
2023/04/12	1	112.50	5	112.90	114.50	-4	2,102	-0.19%
2023/04/11	23	114.00	21	113.31	113.50	2	2,065	0.10%
2023/04/10	9	105.89	5.2	106.79	108.50	3.8	1,944	0.20%
2023/04/07	4.2	104.64	1	105.00	104.50	3.2	1,954	0.16%
2023/04/06	4	104.00	0	104.00	104.00	4	1,964	0.20%
2023/03/31	1	104.50	0	0.00	104.00	1	1,970	0.05%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	5.2	103.21	0	0.00	102.50	5.2	2,010	0.26%
2023/03/28	0	0.00	0.4	105.50	104.00	-0.4	2,027	-0.02%
2023/03/27	10	106.75	1	106.00	106.00	9	2,040	0.44%
2023/03/24	0	0.00	3	107.00	107.00	-3	2,084	-0.14%
2023/03/23	0	0.00	1	106.50	106.50	-1	2,109	-0.05%
2023/03/22	3	107.00	2	107.00	107.00	1	2,123	0.05%
2023/03/20	4	106.25	3.3	106.04	106.00	0.7	2,147	0.03%
2023/03/17	0	0.00	2	102.50	103.00	-2	2,175	-0.09%
2023/03/16	2	102.75	0.2	102.50	102.00	1.8	2,195	0.08%
2023/03/15	1	106.00	0.2	106.50	105.00	0.8	2,250	0.04%
2023/03/14	0	0.00	1	104.51	104.50	-1	2,308	-0.04%
2023/03/13	0	0.00	3	105.34	106.00	-3	2,404	-0.12%
2023/03/10	2	109.00	2	110.00	108.50	0	2,547	0.00%
2023/03/09	1	114.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	1	113.00	8	113.31	113.00	-7	2,672	-0.26%
2023/03/07	13.1	112.84	0	0.00	112.00	13.1	2,729	0.48%
2023/03/06	2	111.50	11	111.95	111.50	-9	2,878	-0.31%
2023/03/03	15	110.80	4	110.50	110.00	11	3,013	0.37%
2023/03/02	3	109.00	0	110.00	109.50	3	3,217	0.09%
2023/02/24	0	0.00	3	109.17	109.00	-3	3,445	-0.09%
2023/02/23	10	110.50	0	0.00	110.00	10	3,453	0.29%
2023/02/22	1.2	110.92	1	109.50	109.50	0.2	3,523	0.01%
2023/02/21	1	113.50	2	114.00	113.50	-1	3,503	-0.03%
2023/02/20	0.3	114.39	0.2	114.00	113.50	0.1	3,542	0.00%
2023/02/17	9	115.94	0	0.00	114.50	9	3,544	0.25%
2023/02/16	1	113.50	5	114.50	115.00	-4	3,498	-0.11%
2023/02/15	2	110.50	0	0.00	110.50	2	3,488	0.06%
2023/02/14	2	112.25	0	0.00	111.00	2	3,501	0.06%
2023/02/13	0.1	112.00	1	111.00	111.00	-0.9	3,523	-0.03%
2023/02/10	0	0.00	3	111.83	111.50	-3	3,566	-0.08%
2023/02/09	9	115.56	12	114.29	113.50	-3	3,566	-0.08%
2023/02/08	4	114.50	8	114.25	114.00	-4	3,488	-0.11%
2023/02/07	0	0.00	1.2	113.00	113.50	-1.2	3,456	-0.03%
2023/02/06	1	113.50	4	113.00	112.50	-3	3,540	-0.08%
2023/02/03	3	115.83	4	113.00	112.50	-1	3,527	-0.03%
2023/02/02	3	115.33	6	114.50	115.50	-3	3,484	-0.09%
2023/02/01	1	113.50	0	0.00	114.50	1	3,433	0.03%
2023/01/31	8	113.56	5	113.70	114.00	3	3,417	0.09%
2023/01/30	9	110.33	7	110.93	111.00	2	3,334	0.06%
2023/01/16	1	104.00	1	104.00	104.50	0	3,302	0.00%
2023/01/13	2	105.25	26	105.83	104.00	-24	3,316	-0.72%
2023/01/12	33	109.42	10.2	108.33	107.00	22.8	3,310	0.69%
2023/01/11	3	106.17	0	0.00	106.50	3	3,244	0.09%
2023/01/09	5	106.60	0	0.00	107.00	5	3,355	0.15%
2023/01/04	0	0.00	0.4	105.50	105.00	-0.4	3,545	-0.01%
2023/01/03	0	0.00	5	102.50	104.50	-5	3,565	-0.14%
2022/12/30	2	106.00	0	0.00	104.00	2	3,607	0.06%
2022/12/29	0	0.00	1	104.50	105.00	-1	3,659	-0.03%
2022/12/28	0	106.00	0	0.00	105.50	0	3,714	0.00%
2022/12/27	1	108.00	1	108.50	108.50	0	3,723	0.00%
2022/12/23	2	105.50	2	105.50	106.00	0	3,749	0.00%
2022/12/22	1	107.00	1	106.50	106.50	0	3,793	0.00%
2022/12/20	0.3	108.84	0	0.00	105.00	0.3	3,921	0.01%
2022/12/19	0	0.00	1	107.50	107.00	-1	3,955	-0.03%
2022/12/16	5	108.20	4	108.63	110.00	1	4,027	0.02%
2022/12/15	1	107.50	2	107.25	109.00	-1	4,055	-0.02%
2022/12/13	0	0.00	1	106.01	105.50	-1	4,163	-0.02%
2022/12/12	1.2	107.00	0	0.00	107.00	1.2	4,248	0.03%
2022/12/09	3.1	108.16	2	107.25	107.00	1.1	4,281	0.03%
2022/12/08	1	111.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	0	0.00	5	111.20	110.00	-5	4,274	-0.12%
2022/12/06	4	114.63	25	116.02	114.50	-21	4,241	-0.50%
2022/12/05	13	118.38	11	117.68	117.00	2	4,218	0.05%
2022/12/02	21	119.00	33	118.38	117.50	-12	4,157	-0.29%
2022/12/01	7	115.64	6	115.25	114.50	1	4,057	0.02%
2022/11/30	10.3	113.86	4.1	114.16	114.50	6.2	4,032	0.15%
2022/11/29	26	113.08	9	112.61	113.50	17	4,017	0.42%
2022/11/28	34	113.85	15	114.30	114.00	19	3,993	0.48%
2022/11/25	4.1	110.90	5	111.70	110.50	-0.9	3,984	-0.02%
2022/11/24	23	109.39	30	109.98	110.50	-7	3,893	-0.18%
2022/11/23	9	107.83	23	107.52	107.00	-14	3,705	-0.38%
2022/11/21	5	103.50	5	102.40	102.00	0	3,749	0.00%
2022/11/18	13	105.38	6	107.50	103.50	7	3,830	0.18%
2022/11/17	2	103.00	0	0.00	104.00	2	3,893	0.05%
2022/11/15	2	101.00	0	0.00	101.50	2	4,106	0.05%
2022/11/14	1	100.50	1	100.50	101.00	0	4,501	0.00%
2022/11/11	0	0.00	1	100.00	99.50	-1	4,747	-0.02%
2022/11/10	1	99.00	0	0.00	99.20	1	4,728	0.02%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	1	99.80	0	0.00	99.20	1	4,748	0.02%
2022/11/07	7	102.50	9	102.39	101.50	-2	4,759	-0.04%
2022/11/04	2	101.25	1	101.50	101.50	1	4,767	0.02%
2022/11/03	2	101.25	0	0.00	101.50	2	4,766	0.04%
2022/11/02	11	100.40	8	100.94	101.00	3	4,765	0.06%
2022/11/01	0	0.00	1	95.60	96.10	-1	4,714	-0.02%
2022/10/31	0	0.00	1	95.50	94.70	-1	4,756	-0.02%
2022/10/28	1	94.00	0	0.00	93.60	1	4,784	0.02%
2022/10/26	1	96.50	5	95.20	93.20	-4	4,881	-0.08%
2022/10/25	1	96.60	0	0.00	96.10	1	4,957	0.02%
2022/10/21	0	0.00	5	96.70	94.50	-5	5,022	-0.10%
2022/10/20	0	0.00	1	97.90	97.80	-1	5,068	-0.02%
2022/10/18	4	101.88	3	101.33	101.50	1	5,223	0.02%
2022/10/17	1	97.30	1	98.90	101.50	0	5,292	0.00%
2022/10/14	4	97.35	3	100.27	100.00	1	5,387	0.02%
2022/10/13	6.1	97.32	4	94.43	92.30	2.1	5,359	0.04%
2022/10/12	2	101.25	3	102.33	102.50	-1	5,301	-0.02%
2022/10/11	3	102.17	1	102.00	101.50	2	5,342	0.04%
2022/10/07	3	109.00	1	110.00	106.50	2	5,384	0.04%
2022/10/06	7	110.64	6	109.92	111.00	1	5,442	0.02%
2022/10/05	3	110.50	0	0.00	109.00	3	5,454	0.06%
2022/10/04	0	0.00	3.1	107.33	108.00	-3.1	5,462	-0.06%
2022/10/03	1.1	104.53	4	104.63	104.50	-2.9	5,496	-0.05%
2022/09/30	2	105.25	1	105.00	105.50	1	5,576	0.02%
2022/09/29	12	104.17	2	104.50	103.50	10	5,658	0.18%
2022/09/28	3	104.17	3.1	104.13	102.00	-0.1	5,722	0.00%
2022/09/27	9.1	107.65	3	107.00	107.50	6.1	5,773	0.11%
2022/09/26	1	111.00	2	108.76	108.50	-1	5,793	-0.02%
2022/09/23	8	116.00	7	112.57	112.50	1	5,900	0.02%
2022/09/22	6	113.92	8	115.50	116.50	-2	5,955	-0.03%
2022/09/21	6	115.00	11	114.36	114.00	-5	5,995	-0.08%
2022/09/20	2	113.00	5	113.00	112.50	-3	6,025	-0.05%
2022/09/19	9.2	112.07	3	112.00	112.00	6.2	6,148	0.10%
2022/09/16	2	109.50	0	0.00	109.00	2	6,178	0.03%
2022/09/15	1	109.50	0	0.00	109.50	1	6,317	0.02%
2022/09/14	4	106.13	4	107.25	109.50	0	6,459	0.00%
2022/09/13	3	110.00	1	109.00	109.00	2	6,555	0.03%
2022/09/12	6	108.75	2	109.00	109.00	4	6,682	0.06%
2022/09/08	1	104.50	1	105.00	106.50	0	6,844	0.00%
2022/09/07	0	0.00	3	105.00	103.50	-3	7,045	-0.04%
2022/09/06	3	109.33	15	111.10	108.50	-12	7,081	-0.17%
2022/09/05	3	114.67	1	115.50	112.50	2	7,186	0.03%
2022/09/02	10	115.90	20	116.48	117.00	-10	7,256	-0.14%
2022/09/01	24.3	119.65	16.1	118.07	115.00	8.2	7,378	0.11%
2022/08/31	2	116.00	0	0.00	116.50	2	7,317	0.03%
2022/08/30	2.1	115.21	1	115.50	116.00	1.1	7,503	0.02%
2022/08/29	5	113.90	2	113.75	114.00	3	8,022	0.04%
2022/08/26	14	120.50	5	120.80	117.50	9	8,217	0.11%
2022/08/25	11	118.27	5	117.90	118.00	6	8,843	0.07%
2022/08/24	24	117.90	24.1	117.00	117.00	-0.1	8,976	0.00%
2022/08/23	8.1	115.31	9	114.11	119.00	-0.9	9,484	-0.01%
2022/08/22	23	114.13	12	112.54	112.00	11	9,509	0.12%
2022/08/19	39	118.17	32.1	118.20	116.50	6.9	9,487	0.07%
2022/08/18	22.1	109.89	37	111.36	114.50	-14.9	9,186	-0.16%
2022/08/17	8	104.63	1	104.50	104.50	7	9,000	0.08%
2022/08/16	6	106.42	0	0.00	105.50	6	9,067	0.07%
2022/08/15	4	107.88	6	107.83	108.00	-2	9,227	-0.02%
2022/08/12	3	104.17	10	105.50	106.50	-7	9,262	-0.08%
2022/08/11	3	103.83	7	103.14	102.50	-4	9,248	-0.04%
2022/08/10	0	0.00	5	101.40	100.50	-5	9,266	-0.05%
2022/08/09	4	102.13	2	102.00	102.00	2	9,289	0.02%
2022/08/08	5	101.20	1	101.00	102.00	4	9,303	0.04%
2022/08/05	8	104.19	3	103.67	104.50	5	9,291	0.05%
2022/08/04	3	100.07	5	101.10	101.50	-2	9,293	-0.02%
2022/08/03	5	101.90	3	101.33	100.00	2	9,299	0.02%
2022/08/02	3	102.33	1	101.50	102.00	2	9,268	0.02%
2022/08/01	9	106.83	1	105.50	105.50	8	9,280	0.09%
2022/07/29	15	111.00	3	111.33	111.00	12	9,384	0.13%
2022/07/28	3	110.67	2	112.00	110.00	1	9,496	0.01%
2022/07/27	1	109.00	6	110.33	112.50	-5	9,425	-0.05%
2022/07/26	2	107.75	6	107.33	107.50	-4	9,363	-0.04%
2022/07/25	13	114.08	11	112.55	112.00	2	9,297	0.02%
2022/07/22	10	112.95	8	112.63	112.50	2	9,187	0.02%
2022/07/21	6	109.00	4	109.50	111.00	2	9,114	0.02%
2022/07/20	11	105.91	15	105.87	106.00	-4	9,007	-0.04%
2022/07/19	6	104.58	0	0.00	103.50	6	8,974	0.07%
2022/07/18	2	104.75	3	105.17	106.00	-1	8,934	-0.01%
2022/07/15	0	0.00	1	103.50	103.00	-1	8,863	-0.01%
2022/07/14	5	100.02	4	100.78	103.00	1	8,786	0.01%
2022/07/13	20	99.05	29	99.88	98.80	-9	8,681	-0.10%
2022/07/12	14	96.06	1	94.70	94.70	13	8,629	0.15%
2022/07/08	3	102.33	22	101.64	101.50	-19	8,535	-0.22%
2022/07/07	46	98.63	43	99.57	100.00	3	8,457	0.04%
2022/07/06	5	97.92	7	98.93	96.20	-2	8,365	-0.02%
2022/07/05	2	104.75	9	100.46	103.00	-7	8,297	-0.08%
2022/07/04	15	102.73	12	102.67	102.50	3	8,201	0.04%
2022/07/01	14	107.46	30	105.18	102.50	-16	8,120	-0.20%
2022/06/30	16	111.06	45	109.14	109.50	-29	7,972	-0.36%
2022/06/29	14	115.04	13	115.15	115.50	1	7,836	0.01%
2022/06/28	27	116.78	7	116.71	116.50	20	7,745	0.26%
2022/06/27	16	120.69	4	121.88	122.00	12	7,680	0.16%
2022/06/24	7	120.79	7	120.29	120.00	0	7,527	0.00%
2022/06/23	26	119.06	9	119.78	120.00	17	7,435	0.23%
2022/06/22	44	118.25	35	118.91	117.00	9	7,308	0.12%
2022/06/21	4	120.13	12	122.08	123.50	-8	7,196	-0.11%
2022/06/20	3	122.67	7	120.21	118.00	-4	7,229	-0.06%
2022/06/17	7	121.71	4	120.38	122.00	3	7,118	0.04%
2022/06/16	47	131.76	30	129.00	125.00	17	7,064	0.24%
2022/06/15	5	130.10	8.1	131.24	129.00	-3.1	7,025	-0.04%
2022/06/14	9.1	131.14	1	130.50	134.00	8.1	7,084	0.11%
2022/06/13	4	131.75	8	133.13	132.50	-4	6,955	-0.06%
2022/06/10	25	135.50	20	134.78	133.50	5	6,900	0.07%
2022/06/09	17	134.21	2	134.00	135.50	15	6,731	0.22%
2022/06/08	17	134.38	71.1	133.05	135.50	-54.1	6,649	-0.81%
2022/06/07	28	140.04	25.3	140.71	134.00	2.7	6,439	0.04%
2022/06/06	17	139.29	6	138.83	139.50	11	5,902	0.19%
2022/06/02	199.3	146.02	137	146.10	138.50	62.3	5,674	1.10%	大買/大賣/
2022/06/01	15	139.97	36	138.19	142.00	-21	4,842	-0.43%
2022/05/31	72	131.21	73	129.68	129.50	-1	4,620	-0.02%
2022/05/30	2	125.00	13.1	127.89	128.50	-11.1	3,995	-0.28%
2022/05/27	1	116.00	5	116.20	117.00	-4	3,813	-0.10%
2022/05/26	6	113.67	5	114.10	113.00	1	3,737	0.03%
2022/05/25	3	116.33	18	117.67	118.00	-15	3,635	-0.41%
2022/05/24	10	116.60	8.1	116.56	115.00	1.9	3,587	0.05%
2022/05/23	10.1	117.51	9	118.22	115.00	1.1	3,511	0.03%
2022/05/20	8	110.50	9	111.44	112.50	-1	3,360	-0.03%
2022/05/19	2	109.00	7	109.29	110.50	-5	3,287	-0.15%
2022/05/18	1	109.00	0	0.00	109.00	1	3,250	0.03%
2022/05/17	1	109.50	3	109.67	110.00	-2	3,217	-0.06%
2022/05/13	0	0.00	2	108.75	107.50	-2	3,203	-0.06%
2022/05/12	1	106.50	1	110.00	107.00	0	3,230	0.00%
2022/05/11	1	109.00	4	109.13	108.00	-3	3,274	-0.09%
2022/05/10	4	106.50	0	0.00	108.50	4	3,309	0.12%
2022/05/09	7	105.57	3	106.33	105.00	4	3,310	0.12%
2022/05/06	25	108.98	33	108.58	109.00	-8	3,255	-0.25%
2022/05/05	7	108.86	17	109.15	109.00	-10	3,061	-0.33%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	0.00	1	90.50	91.00	-1	2,924	-0.03%
2022/04/29	0	0.00	0	91.60	89.90	0	2,942	0.00%
2022/04/28	2	89.85	2	89.75	88.80	0	2,956	0.00%
2022/04/27	0	0.00	3	88.63	90.30	-3	2,968	-0.10%
2022/04/26	5	97.84	3	97.93	94.50	2	2,940	0.07%
2022/04/25	2	100.00	0	0.00	99.50	2	2,915	0.07%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/21	1	103.00	0	0.00	103.00	1	2,937	0.03%
2022/04/20	3	103.50	0	0.00	102.50	3	2,970	0.10%
2022/04/19	2	102.50	1	101.50	101.50	1	3,029	0.03%
2022/04/18	3	101.33	5	102.30	101.50	-2	3,059	-0.07%
2022/04/15	7	104.50	8.1	103.34	103.00	-1.1	3,093	-0.04%
2022/04/14	5	105.40	3	104.50	104.50	2	3,271	0.06%
2022/04/13	1.1	103.50	1	103.50	105.50	0.1	3,424	0.00%
2022/04/12	11	100.95	1	101.00	101.50	10	3,563	0.28%
2022/04/11	7	102.29	3	103.50	102.00	4	4,033	0.10%
2022/04/08	19	109.08	12	107.63	107.50	7	4,669	0.15%
2022/04/07	2	106.25	1	104.50	104.50	1	4,719	0.02%
2022/04/06	1	109.00	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	2.2	110.41	112.00	-2.2	4,783	-0.05%
2022/03/31	1.2	114.67	1	111.50	111.00	0.2	4,789	0.00%
2022/03/30	3	114.00	5	114.80	114.00	-2	4,785	-0.04%
2022/03/29	3	111.50	7	112.50	112.50	-4	4,757	-0.08%
2022/03/28	3	110.83	3	109.67	110.50	0	4,781	0.00%
2022/03/25	4	112.38	2	114.75	112.00	2	4,821	0.04%
2022/03/24	5	115.40	8	115.56	115.00	-3	4,831	-0.06%
2022/03/23	10	116.00	5	114.60	115.00	5	4,821	0.10%
2022/03/22	1	113.50	3	114.33	114.50	-2	4,731	-0.04%
2022/03/21	3	114.00	19	116.61	113.50	-16	4,698	-0.34%
2022/03/18	16	113.81	14	113.29	114.00	2	4,571	0.04%
2022/03/17	11	108.95	11.2	109.53	112.00	-0.2	4,381	0.00%
2022/03/16	0	0.00	2	105.75	105.00	-2	4,250	-0.05%
2022/03/15	7	105.57	6	105.67	104.50	1	4,258	0.02%
2022/03/14	1	105.51	1	105.00	105.00	0	4,295	0.00%
2022/03/11	4	105.75	3	105.33	105.00	1	4,410	0.02%
2022/03/10	0	105.00	2	105.00	105.00	-2	4,433	-0.05%
2022/03/09	0	0.00	2	100.75	101.50	-2	4,465	-0.04%
2022/03/08	2	101.50	2	100.25	99.50	0	4,506	0.00%
2022/03/07	4	100.63	6	100.67	100.50	-2	4,530	-0.04%
2022/03/04	2	106.25	5	105.80	104.00	-3	4,592	-0.07%
2022/03/03	5	107.80	1	107.50	107.50	4	4,639	0.09%
2022/03/02	2	104.75	1	107.00	107.00	1	4,656	0.02%
2022/03/01	0	0.00	4	104.63	105.00	-4	4,669	-0.09%
2022/02/25	2	100.50	0	0.00	100.50	2	4,707	0.04%
2022/02/24	3	100.17	2	101.75	100.00	1	4,761	0.02%
2022/02/23	0.2	103.50	5	104.00	105.00	-4.8	4,784	-0.10%
2022/02/22	5	103.30	8	102.31	102.50	-3	4,844	-0.06%
2022/02/18	1	108.50	2	108.00	108.00	-1	5,320	-0.02%
2022/02/17	0	0.00	1.2	108.67	107.50	-1.2	5,449	-0.02%
2022/02/16	5	108.70	2	108.00	107.50	3	5,636	0.05%
2022/02/15	1	107.50	0	0.00	105.50	1	5,668	0.02%
2022/02/14	4	106.50	2	107.25	106.50	2	5,841	0.03%
2022/02/11	4	111.38	5	110.80	111.00	-1	5,846	-0.02%
2022/02/10	5	109.00	3.3	109.58	108.00	1.7	5,829	0.03%
2022/02/09	3.2	107.56	5.2	106.43	107.50	-2	5,840	-0.03%
2022/02/08	1.1	102.50	3	101.83	102.50	-2	6,052	-0.03%
2022/01/26	1.1	100.92	10	101.90	99.00	-8.9	6,524	-0.14%
2022/01/25	15	101.30	6	102.58	101.00	9	6,685	0.13%
2022/01/24	11	102.23	4	100.00	102.50	7	7,098	0.10%
2022/01/21	1	100.50	12	101.42	101.00	-11	7,381	-0.15%
2022/01/20	1	103.00	0.2	104.00	103.00	0.8	7,399	0.01%
2022/01/19	1	101.01	17	99.88	104.00	-16	7,397	-0.22%
2022/01/18	29.4	102.97	4	103.13	101.00	25.4	7,460	0.34%
2022/01/17	3.2	102.52	10	101.00	103.50	-6.8	7,513	-0.09%
2022/01/14	0	0.00	2	98.75	99.50	-2	7,580	-0.03%
2022/01/13	12	100.50	3	100.23	101.00	9	7,647	0.12%
2022/01/12	1	99.80	1.1	99.31	98.90	-0.1	7,684	0.00%
2022/01/11	1	102.50	11	102.45	101.00	-10	7,749	-0.13%
2022/01/10	24	104.33	3	104.34	104.00	21	7,785	0.27%
2022/01/07	41.1	108.85	49	103.56	103.00	-7.9	7,876	-0.10%
2022/01/06	9	113.50	8	113.88	111.50	1	7,712	0.01%
2022/01/05	13	118.35	12.2	118.62	117.00	0.8	7,612	0.01%
2022/01/04	49	123.07	39.1	122.01	121.00	9.9	7,481	0.13%
2022/01/03	25.1	121.22	42	121.40	123.00	-17	7,037	-0.24%
2021/12/30	3	112.33	4	112.00	114.00	-1	6,408	-0.02%
2021/12/29	4	110.25	1	111.00	109.50	3	6,357	0.05%
2021/12/28	3	111.50	4	111.13	112.00	-1	6,375	-0.02%
2021/12/27	3	108.67	1	108.00	108.00	2	6,367	0.03%
2021/12/24	2.1	109.80	1	109.50	108.50	1.1	6,380	0.02%
2021/12/23	0	0.00	2	111.00	110.50	-2	6,389	-0.03%
2021/12/22	9.2	111.93	14	113.25	111.00	-4.8	6,403	-0.07%
2021/12/21	9	112.28	6	111.58	112.50	3	6,376	0.05%
2021/12/20	3	111.83	3	111.00	111.50	0	6,317	0.00%
2021/12/17	6	110.25	3	111.33	108.50	3	6,275	0.05%
2021/12/16	6	110.58	13.1	109.66	111.00	-7.1	6,245	-0.11%
2021/12/15	3	105.33	7	106.50	107.00	-4	6,192	-0.06%
2021/12/14	2	103.75	2	104.00	103.00	0	6,212	0.00%
2021/12/13	5	106.20	0	0.00	105.50	5	6,229	0.08%
2021/12/10	0	107.50	3	106.33	107.00	-3	6,300	-0.05%
2021/12/09	5	108.50	1	111.50	108.00	4	6,327	0.06%
2021/12/08	15	113.53	9	112.94	111.50	6	6,324	0.09%
2021/12/07	3	112.17	11	112.50	110.00	-8	6,279	-0.13%
2021/12/06	7	108.21	0	108.00	108.00	7	6,202	0.11%
2021/12/03	1	109.50	10	109.65	110.00	-9	6,240	-0.14%
2021/12/02	6	106.67	5	107.50	106.50	1	6,317	0.02%
2021/12/01	6	107.17	6	108.58	109.50	0	6,490	0.00%
2021/11/30	13	106.96	4	107.75	107.50	9	6,584	0.14%
2021/11/29	8	104.81	16	101.50	105.00	-8	6,686	-0.12%
2021/11/26	8	103.63	3	103.67	103.00	5	7,170	0.07%
2021/11/25	0	0.00	1	106.50	106.00	-1	7,680	-0.01%
2021/11/24	5	107.10	5	106.90	108.00	0	7,746	0.00%
2021/11/23	8	109.38	6	110.33	107.00	2	7,756	0.03%
2021/11/22	5	111.90	7	112.00	111.50	-2	7,789	-0.03%
2021/11/19	8	114.50	4	113.75	114.00	4	7,899	0.05%
2021/11/18	11	114.27	6.1	114.75	113.00	5	8,050	0.06%
2021/11/17	34.3	118.73	39.2	117.83	116.00	-5	8,100	-0.06%
2021/11/16	5	111.51	20	112.95	114.50	-15	7,883	-0.19%
2021/11/15	32.2	112.97	22	112.66	111.00	10.2	7,889	0.13%
2021/11/12	9	109.11	5	109.70	110.00	4	7,882	0.05%
2021/11/11	19	110.03	5	111.20	108.00	14	7,990	0.18%
2021/11/10	1	108.50	10	107.65	109.50	-9	7,972	-0.11%
2021/11/09	4	106.50	4	107.50	106.50	0	8,086	0.00%
2021/11/08	3	106.67	1	104.52	105.00	2	8,172	0.02%
2021/11/05	22	110.57	4	109.63	109.50	18	8,241	0.22%
2021/11/04	17	109.18	30	110.57	114.00	-13	8,233	-0.16%
2021/11/03	15	105.43	21	103.19	104.00	-6	8,120	-0.07%
2021/11/02	12	103.82	29	102.69	103.00	-17	8,208	-0.21%
2021/11/01	52	107.84	39	109.15	108.50	13	8,265	0.16%
2021/10/29	19	99.96	38	102.06	104.50	-19	8,134	-0.23%
2021/10/28	4	95.93	0	0.00	95.00	4	8,069	0.05%
2021/10/26	4	93.83	5	94.62	91.90	-1	8,858	-0.01%
2021/10/25	6	94.05	12	94.98	95.00	-6	9,203	-0.07%
2021/10/22	25	94.52	18.2	94.55	94.60	6.8	9,425	0.07%
2021/10/21	17	94.16	4	92.53	92.00	13	9,740	0.13%
2021/10/20	17	93.39	20	92.20	93.00	-3	10,221	-0.03%
2021/10/19	25	91.04	13.1	92.26	92.30	11.9	10,853	0.11%
2021/10/18	7	87.79	1	89.00	89.00	6	10,786	0.06%
2021/10/15	10	87.61	14	87.95	87.40	-4	10,793	-0.04%
2021/10/14	1	80.90	2.2	82.00	83.00	-1.2	11,096	-0.01%
2021/10/13	6	83.07	10	82.73	80.20	-4	11,457	-0.03%
2021/10/12	4	85.68	17	85.76	86.40	-13	11,491	-0.11%
2021/10/08	13	85.36	4	84.43	84.90	9	11,571	0.08%
2021/10/07	7	84.34	3	85.77	86.00	4	11,733	0.03%
2021/10/06	2	82.50	2	83.20	80.10	0	12,184	0.00%
2021/10/04	1	79.00	0.1	79.50	78.00	0.9	12,523	0.01%
2021/10/01	6	82.37	2	82.95	81.00	4	12,637	0.03%
2021/09/29	11	84.14	0	0.00	83.50	11	13,256	0.08%
2021/09/28	7	88.13	4	89.10	88.10	3	13,840	0.02%
2021/09/27	1	91.50	0	0.00	90.10	1	14,190	0.01%
2021/09/24	4	91.53	0.1	91.60	91.10	3.9	14,256	0.03%
2021/09/23	3.1	90.35	4	90.60	89.60	-0.9	14,300	-0.01%
2021/09/22	1	90.00	2	90.30	89.90	-1	14,379	-0.01%
2021/09/17	1	89.70	3	90.47	91.70	-2	14,554	-0.01%
2021/09/16	2	92.10	5	91.02	89.50	-3	14,684	-0.02%
2021/09/15	5.1	92.00	9	91.07	90.50	-3.9	14,736	-0.03%
2021/09/14	10	96.61	6	95.53	95.20	4	14,778	0.03%
2021/09/13	3	98.67	0	0.00	97.00	3	14,781	0.02%
2021/09/10	4	98.90	18	98.56	99.20	-14	14,827	-0.09%
2021/09/09	12	98.08	9	97.53	98.70	3	14,969	0.02%
2021/09/08	4	97.00	4	97.68	95.10	0	15,006	0.00%
2021/09/07	17	103.89	29	101.79	99.00	-12	15,080	-0.08%
2021/09/06	30	110.47	14	111.07	107.50	16	15,011	0.11%
2021/09/03	13.1	108.26	10	108.20	107.50	3.1	14,988	0.02%
2021/09/02	15	108.73	18	108.33	106.00	-3	15,287	-0.02%
2021/09/01	68.4	112.56	38.2	112.35	112.50	30.2	15,216	0.20%
2021/08/31	23	109.61	71.3	109.66	111.50	-48.3	14,733	-0.33%
2021/08/30	9	101.89	9	102.33	101.50	0	14,232	0.00%
2021/08/27	4	99.13	4	99.68	98.00	0	14,204	0.00%
2021/08/26	14	102.06	14	100.56	100.00	0	14,209	0.00%
2021/08/25	18	104.08	15	102.53	102.50	3	14,202	0.02%
2021/08/24	13	102.04	7	101.86	102.00	6	14,278	0.04%
2021/08/23	6	99.63	6	100.08	99.90	0	14,228	0.00%
2021/08/20	20	96.88	20	96.86	96.10	0	14,188	0.00%
2021/08/19	5	95.88	2	98.80	93.00	3	14,048	0.02%
2021/08/18	18	97.94	16	97.29	99.50	2	13,953	0.01%
2021/08/17	21	96.80	29	96.60	93.80	-8	13,857	-0.06%
2021/08/16	24	100.21	20	100.72	100.00	4	13,743	0.03%
2021/08/13	14	102.85	23	100.88	98.30	-9	13,607	-0.07%
2021/08/12	10.3	106.19	11	107.59	106.50	-0.7	13,449	-0.01%
2021/08/11	5	103.50	8	104.06	103.50	-3	13,342	-0.02%
2021/08/10	17	107.74	17.1	107.50	108.00	-0.1	13,247	0.00%
2021/08/09	33.2	109.55	14.3	110.45	108.00	18.9	13,046	0.15%
2021/08/06	28.1	119.80	12	119.63	119.50	16.1	12,877	0.13%
2021/08/05	8.1	123.77	17	124.44	126.50	-8.9	12,733	-0.07%
2021/08/04	27	125.87	6	124.75	122.00	21	12,643	0.17%
2021/08/03	16	128.94	54	130.06	129.00	-38	12,443	-0.31%
2021/08/02	18	125.42	15.1	126.69	129.00	2.9	12,241	0.02%
2021/07/30	41.1	127.80	22.2	130.95	122.50	19	11,960	0.16%
2021/07/29	9	121.83	14	123.88	129.50	-5	11,462	-0.04%
2021/07/28	18.1	120.25	13.1	121.15	118.00	5	11,060	0.04%
2021/07/27	26.2	131.26	42.2	131.56	131.00	-16	10,822	-0.15%
2021/07/26	43	126.98	40	128.01	128.50	3	10,455	0.03%
2021/07/23	38.8	120.44	31.1	121.17	124.50	7.7	9,908	0.08%
2021/07/21	1	106.00	4	106.00	106.00	-3	9,272	-0.03%
2021/07/20	25.6	99.18	29	98.68	96.40	-3.5	9,293	-0.04%
2021/07/19	28	97.81	41	96.99	100.50	-13	9,196	-0.14%
2021/07/16	11	92.64	14	92.38	91.60	-3	9,152	-0.03%
2021/07/15	8	91.24	3.2	90.81	91.70	4.8	9,313	0.05%
2021/07/14	19.1	91.46	14.4	90.77	92.00	4.7	9,742	0.05%
2021/07/13	28.6	96.24	75	96.48	90.50	-46.4	9,925	-0.47%
2021/07/12	79	93.81	36	94.48	92.10	43	9,792	0.44%
2021/07/09	12	88.31	16	88.73	89.20	-4	9,648	-0.04%
2021/07/08	19	89.55	13	89.34	87.90	6	9,818	0.06%
2021/07/07	16	88.62	19	88.63	87.80	-3	9,891	-0.03%
2021/07/06	59	90.94	47	91.44	87.50	12	9,768	0.12%
2021/07/05	54	84.57	52	87.44	90.10	2	9,411	0.02%
2021/07/02	22	80.25	59.5	81.74	82.90	-37.5	8,978	-0.42%
2021/07/01	12	75.22	45.1	75.57	75.40	-33.1	9,001	-0.37%
2021/06/30	12	76.86	9	76.92	76.90	3	8,982	0.03%
2021/06/29	22	76.19	8	75.84	75.60	14	9,002	0.16%
2021/06/28	31	76.32	27	77.39	77.50	4	9,085	0.04%
2021/06/25	26	75.27	12.3	75.23	75.70	13.7	9,051	0.15%
2021/06/24	19	73.71	16	73.18	73.20	3	9,138	0.03%
2021/06/23	12.1	72.02	23	72.26	73.50	-10.9	9,158	-0.12%
2021/06/22	5	70.20	5	70.64	69.40	0	9,395	0.00%
2021/06/21	16	70.75	45	71.70	69.80	-29	9,391	-0.31%
2021/06/18	9.5	74.78	22	74.64	73.70	-12.5	9,390	-0.13%
2021/06/17	37	72.04	15	72.19	72.50	22	9,282	0.24%
2021/06/16	16	72.17	17	72.41	72.00	-1	9,499	-0.01%
2021/06/15	11	70.84	9.3	70.81	70.80	1.7	9,433	0.02%
2021/06/11	21.3	70.91	20	69.89	70.40	1.3	9,510	0.01%
2021/06/10	71	70.96	45	71.30	70.40	26	10,042	0.26%
2021/06/09	22	66.67	26	66.90	66.70	-4	10,067	-0.04%
2021/06/08	15	66.50	18	66.21	65.30	-3	10,057	-0.03%
2021/06/07	9	65.91	8	64.45	64.90	1	10,019	0.01%
2021/06/04	10	67.78	9	67.51	66.70	1	9,968	0.01%
2021/06/03	10	66.74	13	66.95	66.80	-3	9,928	-0.03%
2021/06/02	7	67.54	26	66.08	65.50	-19	9,873	-0.19%
2021/06/01	58	69.52	26	68.28	67.90	32	9,790	0.33%
2021/05/31	21	65.00	15	66.42	68.30	6	9,589	0.06%
2021/05/28	13	63.28	9	63.21	62.10	4	9,445	0.04%
2021/05/27	6	62.17	11	62.35	62.00	-5	9,413	-0.05%
2021/05/26	18	61.87	13	61.52	61.30	5	9,410	0.05%
2021/05/25	33	62.40	19	62.69	62.00	14	9,403	0.15%
2021/05/24	2	59.05	5	59.86	60.20	-3	9,372	-0.03%
2021/05/21	3	57.20	5	57.94	59.10	-2	9,342	-0.02%
2021/05/20	3	58.47	5	56.50	55.80	-2	9,406	-0.02%
2021/05/19	16	57.46	12	57.73	58.50	4	9,444	0.04%
2021/05/18	3	54.30	4	55.70	57.30	-1	9,418	-0.01%
2021/05/14	12	61.71	9	60.84	57.80	3	9,352	0.03%
2021/05/13	4	61.25	7	59.13	60.00	-3	9,291	-0.03%
2021/05/12	31	60.53	16	61.21	60.10	15	9,227	0.16%
2021/05/11	4	64.80	5	66.20	63.50	-1	9,090	-0.01%
2021/05/10	6	72.52	2	72.70	70.50	4	9,024	0.04%
2021/05/07	5	69.46	0.2	76.00	74.80	4.9	9,028	0.05%
2021/05/06	2	70.90	0	0.00	69.60	2	8,992	0.02%
2021/05/05	2	73.25	1	73.40	70.00	1	8,999	0.01%
2021/05/04	4	72.13	2	75.60	74.00	2	9,026	0.02%
2021/05/03	4	78.23	1	79.00	77.40	3	9,009	0.03%
2021/04/29	3	82.37	5	82.14	81.10	-2	9,069	-0.02%
2021/04/28	4	81.75	4	81.75	82.00	0	9,119	0.00%
2021/04/27	7	80.23	25	82.14	79.50	-18	9,182	-0.20%
2021/04/26	14	84.03	29	83.30	82.60	-15	9,326	-0.16%
2021/04/23	28	83.74	35.2	83.71	86.40	-7.2	9,285	-0.08%
2021/04/22	60.2	83.24	73	83.35	79.70	-12.8	9,037	-0.14%
2021/04/21	55	80.45	40.2	80.33	79.90	14.8	8,824	0.17%
2021/04/20	61.2	78.16	26	78.88	79.00	35.2	8,598	0.41%
2021/04/19	34	72.91	39	74.48	76.50	-5	8,132	-0.06%
2021/04/16	24	66.71	52	67.54	69.60	-28	7,791	-0.36%
2021/04/15	36	63.40	25	63.42	63.30	11	7,526	0.15%
2021/04/14	43	63.23	54	61.87	62.00	-11	7,463	-0.15%
2021/04/13	22	61.98	33	62.11	61.90	-11	7,768	-0.14%
2021/04/12	2	59.45	4	60.78	60.50	-2	7,568	-0.03%
2021/04/09	16	61.15	15	61.19	60.00	1	7,649	0.01%
2021/04/08	25	61.46	26	61.82	61.80	-1	7,673	-0.01%
2021/04/07	44	61.40	37	61.76	61.50	7	7,607	0.09%
2021/04/06	0	0.00	11	57.88	57.80	-11	7,339	-0.15%
2021/04/01	15	57.93	14	58.10	57.40	1	7,523	0.01%
2021/03/31	16	59.79	17	60.13	58.90	-1	8,008	-0.01%
2021/03/30	33	59.66	13	60.05	59.00	20	8,018	0.25%
2021/03/29	13	59.53	14.1	59.17	59.50	-1.1	8,400	-0.01%
2021/03/26	6	57.75	8	58.31	57.10	-2	8,614	-0.02%
2021/03/25	62	58.55	110	58.82	56.90	-48	9,155	-0.52%	大賣/
2021/03/24	10	56.16	21	55.95	55.50	-11	9,500	-0.12%
2021/03/23	6	56.88	7	58.01	55.60	-1	9,648	-0.01%
2021/03/22	64	57.18	25	57.46	56.80	39	9,865	0.40%
2021/03/19	78	57.84	46	57.10	58.40	32	10,337	0.31%
2021/03/18	5	55.52	8	55.64	55.40	-3	10,389	-0.03%
2021/03/17	16	56.40	9	56.53	56.10	7	10,372	0.07%
2021/03/16	92.1	58.18	119	57.41	56.30	-26.9	10,286	-0.26%	大賣/
2021/03/15	84	55.79	47	57.15	58.00	37	9,652	0.38%
2021/03/12	12	51.13	33	51.10	52.80	-21	9,297	-0.23%
2021/03/11	3	49.73	2	50.05	50.00	1	9,257	0.01%
2021/03/10	0	0.00	1	48.50	48.25	-1	9,307	-0.01%
2021/03/09	1	47.70	2	48.35	47.70	-1	9,562	-0.01%
2021/03/05	0	50.30	0	0.00	49.70	0	9,684	0.00%
2021/03/04	7	51.30	0	0.00	50.50	7	9,753	0.07%
2021/03/02	5	52.44	4	52.35	51.30	1	10,766	0.01%
2021/02/26	3	52.00	5	51.20	51.40	-2	11,028	-0.02%
2021/02/25	1	52.50	6	52.13	51.20	-5	11,114	-0.04%
2021/02/24	7	52.23	8	52.13	51.70	-1	11,160	-0.01%
2021/02/23	3	51.20	3	51.67	51.10	0	11,185	0.00%
2021/02/22	15	52.15	2.7	51.82	51.80	12.3	11,186	0.11%
2021/02/19	9	50.86	13	50.72	51.00	-4	11,118	-0.04%
2021/02/18	12	49.20	1	48.80	49.15	11	11,114	0.10%
2021/02/17	0	0.00	1	48.20	48.80	-1	11,193	-0.01%
2021/02/05	11	45.34	1	45.15	45.15	10	11,257	0.09%
2021/02/04	1	45.70	0	0.00	45.65	1	11,555	0.01%
2021/02/03	0	0.00	5	47.20	46.45	-5	11,645	-0.04%
2021/02/02	2	46.05	2	46.80	46.60	0	11,821	0.00%
2021/02/01	2	45.70	0	0.00	45.70	2	12,061	0.02%
2021/01/29	3	47.20	2	48.00	46.40	1	12,077	0.01%
2021/01/28	2	48.65	0	0.00	48.05	2	12,073	0.02%
2021/01/27	1	49.50	5	49.57	49.60	-4	12,100	-0.03%
2021/01/26	9	50.51	10	49.95	49.95	-1	12,120	-0.01%
2021/01/25	3	50.90	3	51.40	51.30	0	12,157	0.00%
2021/01/22	9	49.63	20	50.49	51.10	-11	12,198	-0.09%
2021/01/21	11	49.70	9	49.44	48.65	2	12,181	0.02%
2021/01/20	29	50.44	1.3	50.03	50.10	27.7	12,378	0.22%
2021/01/19	4	54.18	12	53.59	52.80	-8	12,384	-0.06%
2021/01/18	9	50.08	19	50.62	52.20	-10	12,257	-0.08%
2021/01/15	18	52.96	13	52.10	52.10	5	12,308	0.04%
2021/01/14	15	52.99	13	53.15	53.60	2	12,316	0.02%
2021/01/13	3	51.50	3	51.27	51.60	0	12,360	0.00%
2021/01/12	7	51.31	1	50.80	50.90	6	12,425	0.05%
2021/01/11	9	52.48	11	52.78	52.80	-2	12,655	-0.02%
2021/01/08	20	53.05	19	52.71	51.80	1	13,263	0.01%
2021/01/07	15	53.75	11	53.54	53.40	4	13,330	0.03%
2021/01/06	71	54.65	111	54.92	53.00	-40	13,483	-0.30%	大賣/
2021/01/05	19	52.70	5	52.58	52.70	14	13,225	0.11%
2021/01/04	31	52.69	16	53.36	53.50	15	13,785	0.11%
2020/12/31	25	52.86	42	52.87	52.90	-17	14,519	-0.12%
2020/12/30	21	52.26	13	51.80	51.60	8	14,780	0.05%
2020/12/29	20	52.24	11	51.73	51.30	9	14,746	0.06%
2020/12/28	53	53.53	37	53.66	52.40	16	14,743	0.11%
2020/12/25	89	53.53	73	53.46	53.00	16	14,552	0.11%
2020/12/24	12	51.29	37	51.64	50.90	-25	14,081	-0.18%
2020/12/23	58	52.58	46	52.32	51.20	12	13,990	0.09%
2020/12/22	72	52.22	130	51.81	50.80	-58	13,700	-0.42%	大賣/
2020/12/21	66	50.10	75	51.64	52.90	-9	13,544	-0.07%
2020/12/18	145	49.46	87	48.79	48.15	58	13,298	0.44%	大買/
2020/12/17	11	46.27	10	45.58	46.50	1	13,354	0.01%
2020/12/16	6	45.90	16	45.44	45.70	-10	13,711	-0.07%
2020/12/15	77	47.74	66	45.36	44.65	11	13,772	0.08%
2020/12/14	7	47.08	33.2	48.64	49.40	-26.2	13,220	-0.20%
2020/12/11	2	45.10	3	44.97	44.95	-1	12,873	-0.01%
2020/12/10	4.2	44.33	0	0.00	44.70	4.2	12,807	0.03%
2020/12/09	14	45.52	4	45.79	45.35	10	12,742	0.08%
2020/12/08	16	44.37	11	44.27	45.65	5	12,656	0.04%
2020/12/07	1	43.40	4	43.53	43.35	-3	12,547	-0.02%
2020/12/04	15	44.71	5	44.67	44.60	10	12,490	0.08%
2020/12/03	20	46.35	37	46.08	45.25	-17	12,427	-0.14%
2020/12/02	7	45.02	3	44.72	44.45	4	12,171	0.03%
2020/12/01	13	44.20	7	43.85	45.15	6	12,125	0.05%
2020/11/30	11	45.63	16	45.28	44.75	-5	12,054	-0.04%
2020/11/27	18	46.41	26	46.30	45.80	-8	12,014	-0.07%
2020/11/26	116	47.51	93	47.64	46.60	23	11,865	0.19%	大買/
2020/11/25	18	43.86	34.4	43.92	46.20	-16.4	10,989	-0.15%
2020/11/24	17.2	43.65	18	42.53	42.00	-0.8	10,673	-0.01%
2020/11/23	27.2	42.63	8	42.30	42.60	19.2	10,663	0.18%
2020/11/20	18	41.83	11	41.57	42.15	7	10,739	0.07%
2020/11/19	5	41.30	0	0.00	40.70	5	10,697	0.05%
2020/11/18	1	40.60	1	40.70	40.55	0	10,809	0.00%
2020/11/17	3	40.60	1.1	40.65	40.70	1.9	10,776	0.02%
2020/11/16	5	41.26	1	41.05	41.05	4	10,733	0.04%
2020/11/13	3	42.32	8	42.08	42.05	-5	10,637	-0.05%
2020/11/12	58	43.92	54	43.45	42.55	4	10,542	0.04%
2020/11/11	0	0.00	3	42.55	42.50	-3	10,249	-0.03%
2020/11/10	11	42.60	28	43.24	42.25	-17	10,302	-0.17%
2020/11/09	44	42.34	31	42.01	43.80	13	10,155	0.13%
2020/11/06	0	0.00	20	40.84	40.80	-20	9,901	-0.20%
2020/11/05	21	40.86	0	0.00	41.00	21	9,856	0.21%
2020/11/04	40	40.80	46.6	40.17	40.30	-6.6	9,819	-0.07%
2020/11/03	21	40.16	7	40.04	40.50	14	9,778	0.14%
2020/10/30	16	41.64	12	41.40	40.10	4	9,624	0.04%
2020/10/29	3	40.77	4	40.84	41.00	-1	9,536	-0.01%
2020/10/28	35	42.98	31	42.67	42.20	4	9,447	0.04%
2020/10/27	10	41.55	6	41.27	42.30	4	9,165	0.04%
2020/10/26	5	41.76	1	41.10	40.95	4	9,050	0.04%
2020/10/23	6	41.68	7	41.42	41.20	-1	8,939	-0.01%
2020/10/22	9	41.94	8	42.04	41.50	1	8,835	0.01%
2020/10/21	8	43.40	14	43.01	42.55	-6	8,719	-0.07%
2020/10/20	7	42.96	7	42.70	42.30	0	8,530	0.00%
2020/10/19	29	42.33	29	42.21	43.20	0	8,423	0.00%
2020/10/16	24	44.59	19	46.72	41.40	5	8,114	0.06%
2020/10/15	13	44.11	17	43.77	43.65	-4	7,442	-0.05%
2020/10/14	20	43.77	33	44.48	43.70	-13	7,267	-0.18%
2020/10/13	37	43.57	25	43.38	44.05	12	7,006	0.17%
2020/10/12	83	43.05	87	43.38	43.00	-4	6,678	-0.06%
2020/10/08	97	40.40	89	40.02	41.20	8	6,058	0.13%
2020/10/07	22	38.07	20	38.74	39.35	2	5,172	0.04%
2020/10/06	18	35.24	20	35.26	35.80	-2	4,764	-0.04%
2020/10/05	35	34.01	52	34.17	35.30	-17	4,679	-0.36%
2020/09/30	9	33.35	44	32.63	33.50	-35	4,562	-0.77%
2020/09/29	30	32.78	8	32.68	32.55	22	4,516	0.49%
2020/09/28	1	34.60	35	34.66	34.30	-34	4,508	-0.75%
2020/09/25	8	35.34	18	35.50	34.60	-10	4,452	-0.22%
2020/09/24	81	36.98	101	36.37	36.30	-20	4,221	-0.47%	大賣/
2020/09/23	87	36.89	126	36.66	36.25	-39	3,918	-1.00%	大賣/
2020/09/22	163	36.14	115	35.57	37.10	48	3,531	1.36%	大買/大賣/
2020/09/21	144	34.47	115	34.47	35.35	29	2,783	1.04%	大買/大賣/
2020/09/18	73	30.95	22	31.18	32.15	51	2,251	2.27%
2020/09/17	11	29.30	10	28.65	29.25	1	1,935	0.05%
2020/09/15	10	28.80	0	0.00	28.95	10	1,920	0.52%
2020/09/14	2	28.20	0	0.00	28.50	2	1,938	0.10%
2020/09/11	0	28.70	0	0.00	28.10	0	1,938	0.00%
2020/09/03	2	30.70	1	29.95	29.95	1	1,944	0.05%
2020/09/02	1	30.50	1	30.60	30.75	0	2,006	0.00%
2020/09/01	1	29.30	12	29.97	29.90	-11	2,010	-0.55%
2020/08/31	12	29.42	2	29.70	29.30	10	1,989	0.50%
2020/08/28	3.4	29.97	2	30.05	30.00	1.4	1,961	0.07%
2020/08/27	9	30.94	6	30.58	30.95	3	1,923	0.16%
2020/08/26	4	30.85	8	30.48	31.45	-4	1,811	-0.22%
2020/08/25	7	29.19	3	29.05	29.20	4	1,644	0.24%
2020/08/24	2	29.78	5	29.80	29.80	-3	1,579	-0.19%
2020/08/18	0	0.00	11	28.90	28.70	-11	1,388	-0.79%
2020/08/17	1	29.40	1	29.90	29.35	0	1,371	0.00%
2020/08/14	16.6	30.73	6	30.31	29.90	10.6	1,341	0.79%
2020/08/13	1	29.15	0	0.00	29.45	1	1,194	0.08%
2020/08/12	0	0.00	2	28.35	28.15	-2	1,146	-0.17%
2020/08/03	0	0.00	20	27.30	27.50	-20	1,124	-1.78%
2020/07/31	10	27.30	0	0.00	27.45	10	1,143	0.87%
2020/07/29	10	26.40	0	0.00	26.50	10	1,153	0.87%
2020/07/23	0	0.00	1	28.40	28.35	-1	1,139	-0.09%
2020/07/21	1	27.90	0	0.00	27.80	1	1,118	0.09%
2020/07/17	0	0.00	1	27.50	27.15	-1	1,115	-0.09%
2020/07/16	0	0.00	1	27.85	27.80	-1	1,109	-0.09%
2020/07/14	1	27.90	0	0.00	27.90	1	1,103	0.09%
2020/07/09	1	29.95	1	30.10	29.60	0	1,080	0.00%
2020/07/08	1	29.45	0	0.00	29.65	1	1,060	0.09%
2020/07/07	22	31.84	25	30.06	29.55	-3	1,044	-0.29%
2020/07/06	0	0.00	12	30.43	30.60	-12	943	-1.27%
2020/07/03	2	29.20	0	0.00	29.30	2	887	0.23%
2020/07/02	5	29.05	0	0.00	29.10	5	864	0.58%
2020/06/29	0	0.00	3	28.73	28.80	-3	801	-0.37%
2020/06/24	0	0.00	1	29.10	29.05	-1	774	-0.13%
2020/06/19	0	0.00	2	28.65	28.15	-2	717	-0.28%
2020/06/18	1	27.65	0	0.00	27.55	1	693	0.14%
2020/06/10	1	28.05	0	0.00	28.20	1	651	0.15%
2020/06/09	8	28.98	1	29.55	28.75	7	650	1.08%
2020/06/05	0	0.00	1	26.45	26.45	-1	509	-0.20%
2020/05/25	0	0.00	12	25.68	25.65	-12	469	-2.55%
2020/05/22	1	24.70	0	0.00	24.60	1	462	0.22%
2020/05/14	1	24.60	0	0.00	24.70	1	468	0.21%
2020/05/12	1	25.60	1	25.50	25.50	0	446	0.00%
2020/05/07	1	25.70	0	0.00	25.70	1	435	0.23%
2020/04/23	0	0.00	1	22.20	21.80	-1	419	-0.24%
2020/04/21	0	0.00	5	21.60	20.85	-5	410	-1.22%
2020/04/15	0	0.00	1	21.10	21.45	-1	394	-0.25%
2020/04/14	0	20.80	1	20.80	20.80	-1	390	-0.26%
2020/04/13	1	20.40	0	0.00	20.00	1	389	0.26%
2020/04/09	0	0.00	4	20.15	20.20	-4	400	-1.00%
2020/04/08	4	19.59	0	0.00	19.75	4	400	1.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/31	10	17.97	0	0.00	17.80	10	415	2.41%
2020/03/27	0	0.00	1	18.15	17.95	-1	424	-0.24%
2020/03/26	0	0.00	8	17.46	17.70	-8	425	-1.88%
2020/03/25	0	0.00	5	17.61	17.65	-5	434	-1.15%
2020/03/24	0	0.00	3	16.50	16.45	-3	432	-0.69%
2020/03/23	0	0.00	5	15.20	15.30	-5	456	-1.10%
2020/03/20	13	16.36	0	0.00	16.25	13	581	2.24%
2020/03/19	2	15.50	0	0.00	15.05	2	633	0.32%
2020/03/18	3	17.00	0	0.00	16.70	3	629	0.48%
2020/03/17	1	17.40	0	0.00	16.90	1	631	0.16%
2020/03/13	0	0.00	3	20.00	20.25	-3	728	-0.41%
2020/03/12	1	23.85	0	0.00	22.10	1	793	0.13%
2020/03/09	1	24.75	0	0.00	24.60	1	827	0.12%
2020/03/05	0	0.00	2	26.25	26.05	-2	820	-0.24%
2020/03/04	2	25.50	0	0.00	26.20	2	816	0.24%
2020/03/03	2	25.95	0	0.00	25.60	2	814	0.25%
2020/02/20	0	0.00	5	27.45	27.15	-5	800	-0.62%
2020/02/05	0	0.00	1	25.45	25.40	-1	778	-0.13%
2020/02/04	1	24.65	0	0.00	25.10	1	782	0.13%
2020/01/31	5	25.70	0	0.00	25.70	5	788	0.63%
2020/01/13	0	0.00	1	28.70	28.70	-1	941	-0.11%
2020/01/09	3	28.40	0	0.00	28.30	3	945	0.32%
2020/01/07	10	28.70	0	0.00	28.55	10	983	1.02%
2019/12/31	1	30.00	0	0.00	30.10	1	976	0.10%
2019/12/27	2	30.10	2	30.35	30.05	0	968	0.00%
2019/12/19	0	0.00	1	30.15	30.40	-1	944	-0.11%
2019/12/18	1	30.10	1	30.75	30.05	0	941	0.00%
2019/12/17	10	31.67	1	32.90	30.90	9	924	0.97%
2019/12/16	1	30.25	11	30.57	30.50	-10	867	-1.15%
2019/12/11	0	0.00	1	29.85	29.85	-1	797	-0.13%
2019/12/09	31	29.43	26	29.38	29.20	5	685	0.73%
2019/12/06	3	29.62	20	30.10	30.15	-17	607	-2.80%
2019/11/28	6	27.98	0	0.00	27.85	6	571	1.05%
2019/11/22	1	27.90	0	0.00	27.55	1	600	0.17%
2019/11/11	1	27.75	4	27.80	27.70	-3	703	-0.43%
2019/11/08	1	28.60	0	0.00	28.50	1	700	0.14%
2019/11/05	0	0.00	1	29.55	29.20	-1	693	-0.14%
2019/11/01	1	29.25	3	29.55	29.60	-2	692	-0.29%
2019/10/31	1	30.00	0	0.00	29.10	1	691	0.14%
2019/10/29	1	29.60	5	30.60	29.50	-4	678	-0.59%
2019/10/28	8	30.31	10	30.39	30.60	-2	667	-0.30%
2019/10/25	7	30.30	1	30.45	30.50	6	613	0.98%
2019/10/22	0	0.00	1	28.50	29.20	-1	577	-0.17%
2019/10/16	2	29.20	4	29.23	28.20	-2	587	-0.34%
2019/10/09	2	27.73	0	0.00	27.60	2	637	0.31%
2019/10/08	0	0.00	1	28.80	27.85	-1	637	-0.16%
2019/10/02	0	0.00	1	27.75	27.75	-1	633	-0.16%
2019/10/01	5	27.70	0	0.00	27.70	5	631	0.79%
2019/09/26	1	28.40	0	0.00	28.35	1	622	0.16%
2019/09/24	0	0.00	1	29.00	28.90	-1	630	-0.16%
2019/09/23	1	28.60	0	0.00	28.55	1	622	0.16%
2019/09/20	7	28.90	0	0.00	28.80	7	619	1.13%
2019/09/19	77	29.39	85	29.17	29.20	-8	610	-1.31%
2019/09/09	10	29.05	0	0.00	28.95	10	574	1.74%
2019/08/28	1	29.05	0	0.00	28.80	1	554	0.18%
2019/08/20	3	29.87	5	29.43	29.40	-2	509	-0.39%
2019/08/02	1	27.00	0	0.00	27.00	1	453	0.22%
2019/07/25	0	0.00	1	29.40	29.40	-1	480	-0.21%
2019/07/24	1	29.60	5	29.75	29.50	-4	472	-0.85%
2019/07/22	1	28.90	0	0.00	28.90	1	435	0.23%
2019/07/17	0	0.00	5	29.40	29.25	-5	421	-1.19%
2019/07/16	0	0.00	1	28.90	29.80	-1	396	-0.25%
2019/07/11	1	26.70	0	0.00	26.80	1	414	0.24%
2019/07/08	0	0.00	1	27.45	27.15	-1	452	-0.22%
2019/07/05	0	0.00	1	27.05	27.05	-1	447	-0.22%
2019/07/03	0	0.00	5	26.80	26.70	-5	451	-1.11%
2019/06/25	0	0.00	1	26.10	26.15	-1	461	-0.22%
2019/06/24	1	26.60	1	26.60	26.35	0	461	0.00%
2019/06/20	0	0.00	5	26.20	26.20	-5	449	-1.11%
2019/06/19	0	0.00	10	25.95	25.95	-10	451	-2.21%
2019/06/18	15	26.17	2	26.08	25.65	13	453	2.87%
2019/06/14	1	25.20	0	0.00	25.10	1	447	0.22%
2019/06/13	1	25.10	1	25.30	25.10	0	459	0.00%
2019/06/12	0	0.00	2	25.35	25.45	-2	462	-0.43%
2019/05/31	1	25.65	2	25.60	25.25	-1	485	-0.21%
2019/05/30	0	0.00	1	24.10	25.50	-1	475	-0.21%
2019/05/28	1	24.00	1	24.00	23.95	0	486	0.00%
2019/05/24	1	24.15	0	0.00	24.30	1	520	0.19%
2019/05/22	1	25.45	0	0.00	25.25	1	535	0.19%
2019/05/20	1	24.90	0	0.00	24.90	1	576	0.17%
2019/05/17	5	26.00	0	0.00	25.45	5	589	0.85%
2019/05/15	0	0.00	1	26.05	26.05	-1	659	-0.15%
2019/05/14	1	25.25	0	0.00	25.65	1	680	0.15%
2019/05/10	5	27.50	0	0.00	26.90	5	708	0.71%
2019/05/08	1	28.35	4	28.31	28.25	-3	707	-0.42%
2019/05/07	0	0.00	1	29.00	29.00	-1	711	-0.14%
2019/05/06	1	28.90	0	0.00	28.80	1	716	0.14%
2019/05/02	2	29.25	3	29.50	29.75	-1	722	-0.14%
2019/04/29	1	28.65	0	0.00	28.35	1	726	0.14%
2019/04/24	8	29.83	7	29.51	29.55	1	809	0.12%
2019/04/23	1	29.65	0	0.00	29.65	1	834	0.12%
2019/04/19	0	0.00	3	29.95	30.05	-3	839	-0.36%
2019/04/18	4	30.28	1	30.55	30.20	3	835	0.36%
2019/04/17	5	31.66	1	31.50	31.30	4	832	0.48%
2019/04/16	3	30.80	0	0.00	31.30	3	777	0.39%
2019/04/11	0	0.00	7	30.15	30.15	-7	769	-0.91%
2019/04/10	0	0.00	2	30.28	30.05	-2	772	-0.26%
2019/03/26	2	29.00	2	29.00	29.00	0	870	0.00%
2019/03/25	1	29.10	1	29.10	29.10	0	889	0.00%
2019/03/13	1	30.70	0	0.00	30.80	1	1,172	0.09%
2019/03/12	6	30.98	0	0.00	30.80	6	1,268	0.47%
2019/02/26	0	0.00	10	32.80	32.25	-10	1,536	-0.65%
2019/02/25	5	33.20	5	32.90	32.90	0	1,600	0.00%
2019/02/21	0	0.00	5	32.62	32.55	-5	1,601	-0.31%
2019/02/20	0	0.00	1	33.25	32.95	-1	1,597	-0.06%
2019/02/19	9	33.64	3	33.50	33.25	6	1,593	0.38%
2019/02/18	9	33.19	9	33.07	33.25	0	1,597	0.00%
2019/02/15	4	32.90	5	32.82	33.05	-1	1,587	-0.06%
2019/02/14	2	33.45	2	33.15	32.95	0	1,575	0.00%
2019/02/13	1	32.20	1	32.25	32.10	0	1,523	0.00%
2019/02/12	1	31.75	0	0.00	32.45	1	1,507	0.07%
2019/01/23	0	0.00	2	30.93	30.80	-2	1,557	-0.13%
2019/01/21	0	0.00	5	31.00	31.00	-5	1,553	-0.32%
2019/01/18	3	31.40	3	31.80	31.10	0	1,541	0.00%
2019/01/16	1	31.00	1	30.70	30.70	0	1,499	0.00%
2019/01/15	2	30.65	3	30.10	30.30	-1	1,479	-0.07%
2019/01/04	1	30.20	1	30.15	30.15	0	1,485	0.00%
2019/01/02	0	0.00	1	30.70	30.60	-1	1,511	-0.07%
2018/12/28	12	30.81	5	30.65	30.95	7	1,520	0.46%
2018/12/27	1	29.85	0	0.00	29.85	1	1,528	0.07%
2018/12/21	4	29.65	4	30.14	30.25	0	1,574	0.00%
2018/12/19	0	0.00	1	31.00	30.90	-1	1,633	-0.06%
2018/12/18	1	32.30	1	31.70	31.65	0	1,701	0.00%
2018/12/13	1	34.65	1	34.35	34.05	0	1,671	0.00%
2018/12/06	3	33.37	3	32.17	31.00	0	1,502	0.00%
2018/12/05	2	34.18	2	34.08	33.65	0	1,477	0.00%
2018/12/04	1	33.20	1	33.80	32.80	0	1,404	0.00%
2018/12/03	2	33.30	0	0.00	33.40	2	1,405	0.14%
2018/11/29	4	31.55	9	32.54	31.60	-5	1,357	-0.37%
2018/11/28	8	32.33	8	32.54	32.40	0	1,331	0.00%
2018/11/27	2	31.83	23	31.31	31.50	-21	1,287	-1.63%
2018/11/26	7	29.47	2	30.35	29.80	5	1,218	0.41%
2018/11/23	10	29.32	2	29.45	29.25	8	1,221	0.65%
2018/11/22	12	31.23	20	31.41	29.60	-8	1,286	-0.62%
2018/11/21	2	29.80	0	0.00	30.60	2	1,252	0.16%
2018/11/15	0	0.00	5	29.50	29.15	-5	1,293	-0.39%
2018/11/14	5	28.74	0	0.00	28.55	5	1,273	0.39%
2018/11/12	3	28.90	0	0.00	28.75	3	1,364	0.22%
2018/11/07	4	29.65	0	0.00	30.25	4	1,430	0.28%
2018/11/06	1	32.00	1	29.15	29.15	0	1,493	0.00%
2018/11/05	1	30.30	1	30.00	30.50	0	1,550	0.00%
2018/10/31	0	0.00	1	28.60	28.70	-1	1,633	-0.06%
2018/10/25	1	27.10	0	0.00	26.60	1	1,752	0.06%
2018/10/23	0	0.00	1	31.20	30.00	-1	1,836	-0.05%
2018/10/19	9	30.20	0	0.00	30.45	9	2,012	0.45%
2018/10/16	0	0.00	2	31.10	31.05	-2	2,333	-0.09%
2018/10/15	0	0.00	2	30.35	30.45	-2	2,398	-0.08%
2018/10/08	0	0.00	2	34.10	33.50	-2	3,113	-0.06%
2018/10/05	3	34.13	0	0.00	33.40	3	3,160	0.09%
2018/10/04	5	37.12	0	0.00	37.10	5	3,165	0.16%
2018/10/02	1	40.00	6	40.40	39.40	-5	3,295	-0.15%
2018/09/28	30	39.85	30	39.31	39.30	0	3,492	0.00%
2018/09/27	35	40.12	32	39.75	39.05	3	3,610	0.08%
2018/09/26	5	39.65	2	40.50	39.60	3	3,666	0.08%
2018/09/25	5	39.89	7	40.80	41.50	-2	3,821	-0.05%
2018/09/20	2	37.10	0	0.00	36.55	2	3,895	0.05%
2018/09/14	10	38.40	0	0.00	39.35	10	4,098	0.24%
2018/09/10	0	0.00	2	36.95	36.25	-2	4,208	-0.05%
2018/09/07	8	39.36	1	39.70	38.60	7	4,273	0.16%
2018/09/06	10	41.10	0	0.00	41.10	10	4,616	0.22%
2018/09/03	0	0.00	2	42.60	41.35	-2	5,702	-0.04%
2018/08/31	0	0.00	1	43.90	44.05	-1	6,041	-0.02%
2018/08/29	6	43.58	7	43.64	42.95	-1	6,248	-0.02%
2018/08/28	1	42.40	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	5	42.89	43.90	-5	6,284	-0.08%
2018/08/24	1	40.20	0	0.00	40.70	1	6,352	0.02%
2018/08/20	0	0.00	2	41.80	42.30	-2	7,321	-0.03%
2018/08/17	3	43.47	6	43.83	42.60	-3	7,522	-0.04%
2018/08/16	0	0.00	2	42.55	42.40	-2	7,599	-0.03%
2018/08/15	2	42.00	0	0.00	42.00	2	7,619	0.03%
2018/08/14	28	43.35	26	43.38	43.30	2	7,595	0.03%
2018/08/13	3	42.22	14	42.31	42.30	-11	7,567	-0.15%
2018/08/10	2	44.05	1	45.25	43.55	1	7,510	0.01%
2018/08/09	1	46.50	0	0.00	46.30	1	7,426	0.01%
2018/08/07	6	48.37	6	48.20	47.60	0	7,390	0.00%
2018/08/06	10	47.40	0	0.00	47.20	10	7,315	0.14%
2018/08/01	3	48.07	1	48.80	47.80	2	7,235	0.03%
2018/07/30	3	48.28	0	0.00	48.40	3	7,157	0.04%
2018/07/27	1	50.90	1	51.20	50.40	0	7,101	0.00%
2018/07/26	23	50.40	19	51.16	50.10	4	7,045	0.06%
2018/07/25	8	50.71	5	49.38	50.50	3	6,913	0.04%
2018/07/24	30	50.89	33	50.58	50.50	-3	6,842	-0.04%
2018/07/23	5	46.57	4	47.28	48.50	1	6,648	0.02%
2018/07/20	4	48.38	5	47.69	46.90	-1	6,582	-0.02%
2018/07/19	5	48.56	8	48.38	48.80	-3	6,510	-0.05%
2018/07/18	18	49.37	19	49.32	48.90	-1	6,452	-0.02%
2018/07/17	34	55.26	30	52.28	50.40	4	6,275	0.06%
2018/07/16	0	0.00	6	55.50	55.50	-6	5,936	-0.10%
2018/07/13	0	0.00	3	50.70	50.50	-3	5,845	-0.05%
2018/07/12	10	48.90	0	0.00	50.20	10	5,792	0.17%
2018/07/11	6	49.88	22	49.48	48.90	-16	5,753	-0.28%
2018/07/10	8	48.83	8	48.87	49.85	0	5,666	0.00%
2018/07/09	15	48.65	3	49.60	47.80	12	5,599	0.21%
2018/07/06	4	47.10	0	0.00	48.50	4	5,498	0.07%
2018/07/05	2	50.05	7.2	48.33	47.00	-5.2	5,368	-0.10%
2018/07/04	9	51.87	7	52.17	51.00	2	5,239	0.04%
2018/07/03	10	54.15	4	55.08	53.00	6	5,140	0.12%
2018/07/02	6	52.93	0	0.00	52.00	6	4,934	0.12%
2018/06/29	6	53.60	2	53.90	53.70	4	4,820	0.08%
2018/06/28	2	50.80	4	51.24	52.40	-2	4,759	-0.04%
2018/06/27	5	51.32	1	51.50	49.60	4	4,706	0.08%
2018/06/25	0	0.00	2	46.83	46.75	-2	4,586	-0.04%
2018/06/22	3	51.50	0	0.00	50.00	3	4,543	0.07%
2018/06/21	1	54.50	0	0.00	54.80	1	4,510	0.02%
2018/06/20	1	52.50	10	51.00	52.50	-9	4,481	-0.20%
2018/06/19	1	54.20	16	53.50	53.20	-15	4,440	-0.34%
2018/06/15	5	56.92	1	56.00	57.50	4	4,426	0.09%
2018/06/14	38	58.83	18	59.07	60.20	20	4,339	0.46%
2018/06/13	33	58.95	31	55.37	55.50	2	3,971	0.05%
2018/06/12	11	55.55	23	54.91	56.50	-12	3,542	-0.34%
2018/06/11	14	50.94	13	50.82	51.40	1	3,159	0.03%
2018/06/08	16	45.03	17.3	46.01	46.80	-1.3	2,873	-0.05%
2018/06/07	11	40.79	5	38.85	42.55	6	2,515	0.24%
2018/06/06	5	38.70	0	0.00	38.70	5	2,331	0.21%
2018/06/05	2	37.80	12	37.26	38.05	-10	2,288	-0.44%
2018/06/04	0	0.00	4	39.84	39.20	-4	2,223	-0.18%
2018/06/01	10	39.38	5	39.05	38.80	5	2,159	0.23%
2018/05/31	23	41.25	21	41.17	39.05	2	2,106	0.09%
2018/05/30	11	38.83	26	39.14	40.00	-15	1,838	-0.82%
2018/05/29	51	38.23	49	36.98	36.80	2	1,516	0.13%
2018/05/28	16	34.88	13	35.62	36.50	3	1,287	0.23%
2018/05/25	10	33.80	5	34.20	34.00	5	1,087	0.46%
2018/05/24	22	30.76	26	31.32	32.20	-4	863	-0.46%
2018/05/23	0	0.00	2	28.90	29.30	-2	716	-0.28%
2018/05/21	0	0.00	6	27.73	27.60	-6	686	-0.87%
2018/05/18	3	27.70	0	0.00	27.25	3	687	0.44%
2018/05/11	0	0.00	2	28.80	27.20	-2	720	-0.28%
2018/05/09	4	27.40	7	27.83	27.55	-3	768	-0.39%
2018/05/04	5	26.40	0	0.00	26.10	5	893	0.56%
2018/05/02	0	0.00	1	26.20	26.05	-1	971	-0.10%
2018/04/27	1	26.10	1	26.10	26.45	0	1,175	0.00%
2018/04/26	0	0.00	2	26.30	25.80	-2	1,189	-0.17%
2018/04/25	2	26.35	6	26.67	26.75	-4	1,196	-0.33%
2018/04/24	3	26.72	0	0.00	26.55	3	1,233	0.24%
2018/04/19	2	29.03	3	29.18	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	2	27.65	27.65	-2	1,141	-0.18%
2018/04/11	1	27.30	0	0.00	27.10	1	1,224	0.08%
2018/04/09	0	0.00	2	26.45	26.50	-2	1,268	-0.16%
2018/03/23	3	27.03	10	27.15	26.90	-7	1,619	-0.43%
2018/03/22	0	28.30	1	28.25	28.20	-1	1,610	-0.06%
2018/03/12	0	0.00	4	28.50	28.35	-4	1,721	-0.23%
2018/03/09	0	0.00	1	28.65	28.55	-1	1,762	-0.06%
2018/03/02	0	0.00	1	28.95	29.00	-1	1,785	-0.06%
2018/02/27	2	29.63	2	29.63	29.20	0	1,819	0.00%
2018/02/26	0	0.00	3	29.82	29.65	-3	1,899	-0.16%
2018/02/09	0	0.00	2	27.30	27.30	-2	2,315	-0.09%
2018/02/07	1	29.30	0	0.00	28.65	1	2,455	0.04%
2018/02/06	6	29.27	0	0.00	28.20	6	2,501	0.24%
2018/02/02	2	32.00	0	0.00	32.00	2	2,516	0.08%
2018/02/01	1	33.60	0	0.00	32.50	1	2,621	0.04%
2018/01/31	5	32.79	2	32.60	33.15	3	2,615	0.11%
2018/01/30	0	0.00	2	33.48	32.60	-2	2,654	-0.08%
2018/01/29	1	33.35	0	0.00	33.25	1	2,665	0.04%
2018/01/26	1	32.50	1	32.00	32.00	0	2,697	0.00%
2018/01/25	2	31.80	6	32.33	31.70	-4	2,758	-0.14%
2018/01/24	10	31.40	0	0.00	32.50	10	3,091	0.32%
2018/01/23	8	33.53	1	34.15	32.55	7	3,231	0.22%
2018/01/18	1	32.40	3	32.60	31.70	-2	3,570	-0.06%
2018/01/16	5	32.50	5	32.10	31.90	0	3,773	0.00%
2018/01/15	1	32.20	0	0.00	32.30	1	3,810	0.03%
2018/01/11	0	0.00	1	31.05	30.85	-1	3,979	-0.03%
2018/01/10	1	31.55	0	0.00	30.80	1	3,974	0.03%
2018/01/09	2	30.50	2	30.68	30.50	0	3,962	0.00%
2018/01/05	13	32.90	10	32.50	32.35	3	3,938	0.08%
2018/01/04	1	31.90	2	31.80	31.95	-1	3,894	-0.03%
2018/01/03	2	32.53	0	0.00	32.40	2	3,883	0.05%
2018/01/02	0	0.00	3	32.83	32.50	-3	3,851	-0.08%