富鼎 (8261)-元大-中壢券商分點個股進出

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
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	0.1	79.90	0	0.00	79.50	0.1	672	0.01%
2024/04/24	2.1	80.51	0	0.00	80.60	2.1	672	0.32%
2024/04/22	0	0.00	2	79.05	78.30	-2	700	-0.29%
2024/04/19	0.3	81.20	1	79.30	79.90	-0.7	698	-0.10%
2024/04/18	0.2	82.83	0	0.00	82.00	0.2	689	0.02%
2024/04/16	9.3	82.94	1	82.20	82.00	8.3	691	1.19%
2024/04/15	2	84.90	11	84.70	84.60	-9	683	-1.31%
2024/04/12	1	86.60	1	85.60	85.60	0	686	0.00%
2024/04/11	3	87.27	0	0.00	86.70	3	686	0.44%
2024/04/08	1	87.00	0	0.00	87.10	1	696	0.14%
2024/04/03	0.2	88.40	0	0.00	87.90	0.2	702	0.03%
2024/04/02	2.2	89.73	5.1	89.80	89.00	-2.9	711	-0.41%
2024/04/01	20	89.03	8	88.80	88.90	12	691	1.73%
2024/03/29	11	87.27	40	87.27	87.00	-29	681	-4.25%
2024/03/28	33.1	88.84	2	88.66	88.50	31.1	670	4.63%
2024/03/27	1	84.90	0	0.00	84.60	1	624	0.16%
2024/03/26	0.2	84.04	0	0.00	83.90	0.2	635	0.03%
2024/03/25	2	85.80	1	85.20	85.20	1	645	0.16%
2024/03/22	0	84.90	0	0.00	85.30	0	664	0.00%
2024/03/21	6.1	83.97	0	0.00	84.00	6.1	678	0.90%
2024/03/20	2.2	84.64	2.2	84.37	84.20	0	695	0.00%
2024/03/18	2.1	86.07	1	85.00	84.90	1.1	724	0.14%
2024/03/15	7.2	84.06	7	84.51	84.20	0.2	771	0.02%
2024/03/14	0	85.10	0	0.00	84.60	0	812	0.00%
2024/03/13	1	84.70	0.1	85.00	84.60	0.9	862	0.10%
2024/03/08	2	84.00	0	0.00	84.30	2	927	0.22%
2024/03/07	18.5	84.99	6	84.25	84.50	12.5	949	1.32%
2024/03/06	5.1	86.81	2	86.40	86.40	3.1	986	0.31%
2024/03/05	0	87.80	5	87.70	87.50	-5	1,128	-0.44%
2024/03/04	5.1	88.29	11	87.21	87.30	-5.9	1,211	-0.49%
2024/03/01	0.1	88.30	1	88.00	88.30	-0.9	1,274	-0.07%
2024/02/29	2	87.65	7	87.60	87.60	-5	1,319	-0.38%
2024/02/27	14	87.65	0	0.00	88.00	14	1,356	1.04%
2024/02/26	0	88.90	1	88.10	88.60	-1	1,554	-0.06%
2024/02/23	2.2	88.08	2	88.00	87.80	0.2	1,682	0.01%
2024/02/22	2.5	89.32	0	0.00	89.10	2.5	1,752	0.14%
2024/02/21	1	89.90	0	0.00	89.80	1	1,918	0.05%
2024/02/20	20	90.47	0	0.00	89.60	20	1,931	1.04%
2024/02/19	1	91.20	0	0.00	91.00	1	1,952	0.05%
2024/02/16	0.2	90.80	0	0.00	90.80	0.2	2,006	0.01%
2024/02/15	0	0.00	1	89.31	89.40	-1	1,985	-0.05%
2024/02/05	2.2	87.32	0	0.00	87.40	2.2	1,979	0.11%
2024/02/02	1	88.50	2	88.40	87.90	-1	1,974	-0.05%
2024/01/31	0	0.00	3	89.10	88.80	-3	1,982	-0.15%
2024/01/30	18	89.15	3	89.10	89.20	15	1,986	0.76%
2024/01/29	3	90.53	0	0.00	90.20	3	1,990	0.15%
2024/01/25	6	89.88	0	0.00	89.40	6	1,983	0.30%
2024/01/24	0	0.00	20	90.00	91.10	-20	1,977	-1.01%
2024/01/23	1	89.70	0	0.00	89.80	1	1,979	0.05%
2024/01/22	0.1	89.35	0	0.00	89.60	0.1	1,978	0.01%
2024/01/19	3.1	88.03	0	0.00	87.80	3.1	1,985	0.16%
2024/01/18	1.1	88.05	0	0.00	88.00	1.1	1,982	0.06%
2024/01/17	26.3	89.00	2	88.10	88.80	24.3	1,990	1.22%
2024/01/16	5.2	90.11	0	0.00	90.10	5.2	1,978	0.26%
2024/01/12	1	90.72	1	90.80	90.70	0	1,978	0.00%
2024/01/11	3.1	91.33	0	0.00	91.70	3.1	1,994	0.15%
2024/01/10	0.1	91.40	0	0.00	91.20	0.1	2,054	0.00%
2024/01/09	0	92.60	0	0.00	91.70	0	2,126	0.00%
2024/01/08	1	93.60	0	0.00	92.50	1	2,132	0.05%
2024/01/04	1.1	93.00	0	0.00	92.10	1.1	2,161	0.05%
2024/01/03	0	0.00	0.1	94.99	94.30	-0.1	2,152	0.00%
2023/12/29	0	0.00	0	97.20	97.60	0	2,131	0.00%
2023/12/28	1	98.00	0	0.00	97.20	1	2,122	0.05%
2023/12/27	1.1	97.38	3	97.30	97.40	-1.9	2,108	-0.09%
2023/12/22	1	97.30	0	0.00	97.20	1	2,097	0.05%
2023/12/21	1	96.80	1	96.20	96.30	0	2,093	0.00%
2023/12/20	3	97.50	0	0.00	97.50	3	2,081	0.14%
2023/12/19	2.1	96.91	0	0.00	97.90	2.1	2,067	0.10%
2023/12/18	2.1	98.55	1.1	98.34	98.40	1	2,050	0.05%
2023/12/15	2.1	101.99	0.1	102.00	100.00	2	2,035	0.10%
2023/12/14	1	101.99	1	102.50	102.50	0	2,023	0.00%
2023/12/13	2	102.75	1	101.50	101.50	1	2,011	0.05%
2023/12/12	1	103.00	5	102.30	101.50	-4	2,004	-0.20%
2023/12/11	2.1	101.48	5	100.90	102.00	-2.9	1,969	-0.15%
2023/12/08	16.1	100.09	4	99.88	100.00	12.1	1,934	0.62%
2023/12/07	0.1	103.50	2.4	101.36	101.00	-2.3	1,888	-0.12%
2023/12/06	0	102.00	2	102.00	102.00	-2	1,872	-0.11%
2023/12/05	3.1	100.68	2	101.00	101.00	1.1	1,864	0.06%
2023/12/04	9.1	102.83	6	102.83	102.50	3.1	1,912	0.16%
2023/12/01	7	103.22	4	103.50	103.50	3	1,899	0.16%
2023/11/30	12.1	106.87	12.1	106.58	105.50	-0.1	1,871	0.00%
2023/11/29	3.1	102.33	19.1	102.47	103.00	-16.1	1,728	-0.93%
2023/11/28	2	97.96	6	100.33	101.00	-4	1,654	-0.24%
2023/11/27	2	97.45	14	97.23	96.00	-12	1,586	-0.75%
2023/11/24	4.2	96.94	6.3	97.27	98.70	-2.1	1,543	-0.14%
2023/11/22	26	98.64	27	98.46	98.20	-1	1,309	-0.07%
2023/11/21	10	96.56	1.5	95.53	94.60	8.5	1,184	0.72%
2023/11/20	20	95.81	29	95.41	96.90	-9	1,115	-0.80%
2023/11/17	3	89.80	2	89.75	90.00	1	955	0.10%
2023/11/16	1	89.30	53	88.13	89.40	-52	948	-5.48%
2023/11/15	59	89.74	4	88.98	89.00	55	927	5.93%
2023/11/14	2	84.70	0	0.00	84.70	2	870	0.23%
2023/11/13	1.1	84.03	0	0.00	83.90	1.1	878	0.12%
2023/11/08	0	0.00	25	86.70	87.40	-25	886	-2.82%
2023/11/07	1	84.50	1	85.60	86.40	0	887	0.00%
2023/11/06	2	86.60	0	0.00	86.70	2	888	0.23%
2023/10/31	15	83.20	0	0.00	83.00	15	877	1.71%
2023/10/30	0	85.80	0	0.00	85.20	0	872	0.00%
2023/10/27	3.1	87.48	6	86.45	86.10	-2.9	868	-0.34%
2023/10/26	12	85.51	0	0.00	85.50	12	861	1.39%
2023/10/25	0	0.00	2	87.00	86.90	-2	868	-0.23%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/23	3	85.87	1	86.20	85.60	2	860	0.23%
2023/10/19	2	88.00	1	89.00	88.00	1	858	0.12%
2023/10/18	7	88.51	5	87.62	89.40	2	854	0.23%
2023/10/17	6	90.38	2	90.35	89.40	4	793	0.50%
2023/10/16	2	84.90	0	0.00	84.20	2	720	0.28%
2023/10/13	1	87.50	0	0.00	87.20	1	716	0.14%
2023/10/12	0	0.00	2	87.15	87.50	-2	695	-0.29%
2023/10/06	0	83.80	0	0.00	84.20	0	696	0.01%
2023/09/21	1	84.10	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.40	0	0.00	84.90	1	812	0.12%
2023/09/19	1	88.20	1	86.00	86.00	0	814	0.00%
2023/09/12	1	86.00	0	0.00	85.50	1	803	0.12%
2023/09/11	0	86.20	1	85.60	85.30	-1	804	-0.12%
2023/09/08	2	86.30	23	86.33	87.50	-21	809	-2.59%
2023/09/07	8	87.60	6	88.58	88.00	2	814	0.25%
2023/09/06	2	84.25	1	84.10	84.40	1	747	0.13%
2023/09/05	3	85.37	1	85.20	85.70	2	737	0.27%
2023/09/01	22	83.35	0	0.00	83.10	22	743	2.96%
2023/08/31	2	82.15	0	0.00	82.10	2	771	0.26%
2023/08/30	1	82.10	0	0.00	82.40	1	773	0.13%
2023/08/28	0	80.70	0	0.00	80.40	0	810	0.00%
2023/08/23	0	81.80	2	81.10	81.80	-2	813	-0.24%
2023/08/21	0	0.00	2	82.45	82.70	-2	807	-0.25%
2023/08/18	1	84.10	0	0.00	83.80	1	805	0.12%
2023/08/17	2	84.10	0	0.00	85.50	2	805	0.25%
2023/08/14	0.2	86.70	2	85.55	84.30	-1.9	938	-0.20%
2023/08/11	2.6	88.36	2	88.00	88.00	0.6	930	0.06%
2023/08/10	2.2	90.48	0	0.00	89.70	2.2	927	0.24%
2023/08/09	0.2	92.37	0	0.00	91.80	0.2	923	0.02%
2023/08/07	2	93.80	0	0.00	93.90	2	944	0.21%
2023/08/04	1	91.40	0	0.00	94.70	1	949	0.11%
2023/08/01	3	94.17	1	93.80	93.80	2	951	0.21%
2023/07/31	1	95.20	2	94.40	94.40	-1	954	-0.10%
2023/07/28	1	95.90	1	96.00	96.30	0	957	0.00%
2023/07/24	4.3	91.38	4	92.05	91.20	0.3	962	0.03%
2023/07/21	18.1	94.34	2	94.90	94.00	16.1	963	1.67%
2023/07/20	1	96.40	0	0.00	96.30	1	973	0.10%
2023/07/19	4	97.50	0	0.00	96.50	4	981	0.41%
2023/07/18	1	97.40	4	97.38	97.10	-3	1,007	-0.30%
2023/07/17	0.1	97.80	0	0.00	97.70	0.1	1,024	0.00%
2023/07/14	1	97.80	0	0.00	97.60	1	1,061	0.09%
2023/07/13	3	98.87	0	0.00	98.10	3	1,124	0.27%
2023/07/12	11	98.15	0	0.00	98.80	11	1,143	0.96%
2023/07/10	7.1	96.79	2	97.35	95.90	5.1	1,224	0.42%
2023/07/07	6.2	98.65	0	0.00	98.90	6.2	1,259	0.49%
2023/07/06	1	101.00	0	0.00	100.00	1	1,393	0.07%
2023/07/05	0	0.00	8	102.00	101.00	-8	1,420	-0.56%
2023/07/04	5.2	102.31	0	0.00	102.00	5.2	1,414	0.37%
2023/07/03	1.2	106.62	4	105.88	106.50	-2.8	1,401	-0.20%
2023/06/29	2.2	105.95	0	0.00	105.50	2.2	1,390	0.16%
2023/06/26	0.1	106.00	0	0.00	106.00	0.1	1,425	0.01%
2023/06/19	1	105.00	4	106.00	105.00	-3	1,438	-0.21%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/14	3	111.00	2	110.25	109.00	1	1,455	0.07%
2023/06/13	1	110.00	5.1	109.80	110.00	-4.1	1,462	-0.28%
2023/06/12	10	109.00	0	0.00	108.50	10	1,447	0.69%
2023/06/09	0	0.00	1	107.50	107.50	-1	1,452	-0.07%
2023/06/08	1	107.50	1	107.50	107.50	0	1,468	0.00%
2023/06/07	1	108.50	21	107.52	108.00	-20	1,475	-1.36%
2023/06/06	5	111.40	0	0.00	110.50	5	1,468	0.34%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	108.50	2	110.00	108.50	-1	1,480	-0.07%
2023/05/30	1	106.50	1	107.00	105.50	0	1,458	0.00%
2023/05/29	2	105.50	4	106.25	106.50	-2	1,464	-0.14%
2023/05/26	1	106.50	0	0.00	104.50	1	1,472	0.07%
2023/05/24	1	104.00	0	0.00	104.50	1	1,533	0.07%
2023/05/23	0.3	105.50	0.4	106.00	106.00	-0.2	1,548	-0.01%
2023/05/22	0	0.00	5	106.00	106.50	-5	1,570	-0.32%
2023/05/19	6	107.83	23	109.26	105.00	-17	1,628	-1.04%
2023/05/18	6	103.92	1	104.00	105.00	5	1,577	0.32%
2023/05/15	4	99.20	0	0.00	98.70	4	1,581	0.25%
2023/05/12	3.1	99.05	2	100.00	100.50	1.1	1,610	0.07%
2023/05/11	0	0.00	2	101.00	100.50	-2	1,694	-0.12%
2023/05/10	0	0.00	10	102.20	102.00	-10	1,751	-0.57%
2023/05/09	3	102.00	2	102.00	102.00	1	1,770	0.06%
2023/05/04	2	102.50	0	0.00	103.00	2	1,918	0.10%
2023/05/03	0.1	104.50	0	0.00	104.00	0.1	1,955	0.00%
2023/05/02	1	105.00	3	104.83	105.00	-2	2,060	-0.10%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	2	102.50	1	102.50	102.50	1	2,154	0.05%
2023/04/26	3	103.50	0	0.00	103.00	3	2,160	0.14%
2023/04/25	2	102.75	7	102.07	103.00	-5	2,192	-0.23%
2023/04/24	0	0.00	3	105.00	105.50	-3	2,277	-0.13%
2023/04/21	5	107.30	5	107.30	105.50	0	2,272	0.00%
2023/04/20	0	0.00	2	109.50	109.50	-2	2,252	-0.09%
2023/04/19	10.2	112.51	13	112.77	113.00	-2.8	2,261	-0.12%
2023/04/18	12.2	115.36	21.1	114.03	114.00	-8.9	2,230	-0.40%
2023/04/17	0.1	113.00	1	113.50	113.00	-0.9	2,177	-0.04%
2023/04/14	5.1	113.88	1	114.50	113.00	4.1	2,170	0.19%
2023/04/13	17	114.29	7	114.43	113.50	10	2,158	0.46%
2023/04/12	2.1	113.77	5	112.50	114.50	-3	2,102	-0.14%
2023/04/11	22	113.39	10.1	113.70	113.50	11.9	2,065	0.58%
2023/04/10	8.1	107.13	28	106.04	108.50	-20	1,944	-1.03%
2023/04/07	11.1	105.00	4	105.00	104.50	7.1	1,954	0.36%
2023/04/06	16	104.00	0	0.00	104.00	16	1,964	0.81%
2023/03/31	1.1	104.00	2	104.00	104.00	-0.9	1,970	-0.05%
2023/03/30	3	103.00	0	0.00	103.50	3	1,986	0.15%
2023/03/29	2	103.00	5.4	102.54	102.50	-3.4	2,010	-0.17%
2023/03/28	2.1	105.76	2	104.00	104.00	0.1	2,027	0.00%
2023/03/27	0	0.00	2	107.00	106.00	-2	2,040	-0.10%
2023/03/24	2.1	107.24	2	107.00	107.00	0.1	2,084	0.00%
2023/03/23	1	107.50	1	106.50	106.50	0	2,109	0.00%
2023/03/22	2	106.50	0	0.00	107.00	2	2,123	0.09%
2023/03/21	5	106.00	1	106.00	106.00	4	2,131	0.19%
2023/03/20	2	106.00	2.4	106.43	106.00	-0.4	2,147	-0.02%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	9.3	102.83	0	0.00	102.00	9.3	2,195	0.42%
2023/03/14	0.1	105.50	0	0.00	104.50	0.1	2,308	0.00%
2023/03/13	1	105.50	2	106.00	106.00	-1	2,404	-0.04%
2023/03/10	1.1	109.95	0	0.00	108.50	1.1	2,547	0.04%
2023/03/09	1	111.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	1	113.00	0	0.00	113.00	1	2,672	0.04%
2023/03/07	1	113.50	2	112.00	112.00	-1	2,729	-0.04%
2023/03/06	0	110.50	3	111.50	111.50	-3	2,878	-0.10%
2023/03/03	0	0.00	1	111.00	110.00	-1	3,013	-0.03%
2023/03/02	0.2	109.13	0	0.00	109.50	0.2	3,217	0.01%
2023/03/01	0	0.00	1	109.00	109.50	-1	3,436	-0.03%
2023/02/24	2	109.50	1	111.50	109.00	1	3,445	0.03%
2023/02/23	0.1	110.62	3	109.83	110.00	-2.9	3,453	-0.08%
2023/02/22	1.7	109.99	1	111.50	109.50	0.7	3,523	0.02%
2023/02/21	3	113.50	1	114.50	113.50	2	3,503	0.06%
2023/02/20	5	114.10	3	113.83	113.50	2	3,542	0.06%
2023/02/17	9	115.44	3	115.33	114.50	6	3,544	0.17%
2023/02/16	1.1	114.05	3	114.33	115.00	-1.9	3,498	-0.05%
2023/02/15	6.3	110.52	0	0.00	110.50	6.3	3,488	0.18%
2023/02/13	1.1	111.91	2	111.25	111.00	-0.9	3,523	-0.03%
2023/02/10	2.3	112.43	3	111.83	111.50	-0.7	3,566	-0.02%
2023/02/09	11.1	115.40	15.1	115.10	113.50	-4	3,566	-0.11%
2023/02/08	6.2	114.65	14	114.50	114.00	-7.8	3,488	-0.22%
2023/02/07	2	111.50	8	113.00	113.50	-6	3,456	-0.17%
2023/02/06	0.3	113.00	12	113.29	112.50	-11.7	3,540	-0.33%
2023/02/03	9	113.94	16	115.09	112.50	-7	3,527	-0.20%
2023/02/02	3.1	115.95	5	114.80	115.50	-1.9	3,484	-0.05%
2023/02/01	2	113.75	0	0.00	114.50	2	3,433	0.06%
2023/01/31	5.1	113.50	11	113.82	114.00	-5.9	3,417	-0.17%
2023/01/30	9	110.50	14.5	110.46	111.00	-5.5	3,334	-0.16%
2023/01/17	0.2	104.50	6	104.50	105.00	-5.8	3,263	-0.18%
2023/01/16	1.2	104.13	1.1	104.50	104.50	0.1	3,302	0.00%
2023/01/13	3.2	104.78	3.2	104.72	104.00	0	3,316	0.00%
2023/01/12	7	108.79	11	108.73	107.00	-4	3,310	-0.12%
2023/01/11	0.2	106.50	6	106.50	106.50	-5.8	3,244	-0.18%
2023/01/10	11.4	106.25	1	107.00	106.00	10.4	3,302	0.31%
2023/01/09	13.2	107.16	4	107.50	107.00	9.2	3,355	0.27%
2023/01/06	0	0.00	21	104.95	105.50	-21	3,422	-0.61%
2023/01/05	2	106.00	6	106.25	104.00	-4	3,518	-0.11%
2023/01/04	0	0.00	7	105.36	105.00	-7	3,545	-0.20%
2023/01/03	3	103.50	2	103.50	104.50	1	3,565	0.03%
2022/12/30	1	104.00	0	0.00	104.00	1	3,607	0.03%
2022/12/29	7	104.00	2	104.25	105.00	5	3,659	0.14%
2022/12/28	10.3	106.45	3	107.50	105.50	7.3	3,714	0.20%
2022/12/27	2	108.00	4	108.25	108.50	-2	3,723	-0.05%
2022/12/26	9	107.00	1	106.50	106.50	8	3,713	0.22%
2022/12/23	4	105.13	1	106.00	106.00	3	3,749	0.08%
2022/12/22	3	107.50	4	106.63	106.50	-1	3,793	-0.03%
2022/12/21	2	105.25	2	106.50	106.00	0	3,857	0.00%
2022/12/20	4	105.25	0	0.00	105.00	4	3,921	0.10%
2022/12/19	3	108.33	0	0.00	107.00	3	3,955	0.08%
2022/12/16	2	109.25	3	109.33	110.00	-1	4,027	-0.02%
2022/12/15	1.1	108.78	3	108.00	109.00	-1.9	4,055	-0.05%
2022/12/14	8	106.19	2	106.75	107.00	6	4,121	0.15%
2022/12/13	5.2	106.52	6	106.00	105.50	-0.8	4,163	-0.02%
2022/12/12	1	107.00	1	107.00	107.00	0	4,248	0.00%
2022/12/09	13.2	108.23	10.2	107.49	107.00	3	4,281	0.07%
2022/12/08	15.2	111.30	4	110.88	110.50	11.2	4,270	0.26%
2022/12/07	4.4	111.31	8	112.31	110.00	-3.6	4,274	-0.09%
2022/12/06	8	116.31	16	115.47	114.50	-8	4,241	-0.19%
2022/12/05	8	118.38	8	119.69	117.00	0	4,218	0.00%
2022/12/02	10	118.35	15	118.63	117.50	-5	4,157	-0.12%
2022/12/01	7	116.14	11	115.45	114.50	-4	4,057	-0.10%
2022/11/30	6	114.08	9	114.00	114.50	-3	4,032	-0.07%
2022/11/29	9	112.00	13	112.38	113.50	-4	4,017	-0.10%
2022/11/28	19	114.08	13	114.08	114.00	6	3,993	0.15%
2022/11/25	9	111.33	38	112.42	110.50	-29	3,984	-0.73%
2022/11/24	22.2	110.03	25	109.76	110.50	-2.9	3,893	-0.07%
2022/11/23	20	108.05	33.6	107.86	107.00	-13.6	3,705	-0.37%
2022/11/22	0	0.00	3	101.00	100.50	-3	3,542	-0.08%
2022/11/21	3	102.83	1	102.00	102.00	2	3,749	0.05%
2022/11/18	20	106.40	8	105.75	103.50	12	3,830	0.31%
2022/11/17	1	103.00	3	103.00	104.00	-2	3,893	-0.05%
2022/11/16	8	102.19	15	103.50	102.50	-7	4,041	-0.17%
2022/11/15	6	101.50	3	101.50	101.50	3	4,106	0.07%
2022/11/14	4	100.75	1	101.00	101.00	3	4,501	0.07%
2022/11/11	7	101.23	9	100.99	99.50	-2	4,747	-0.04%
2022/11/10	8	99.26	4	99.15	99.20	4	4,728	0.08%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	3	100.73	3	101.33	99.20	0	4,748	0.00%
2022/11/07	10	102.25	1	101.50	101.50	9	4,759	0.19%
2022/11/04	6	101.08	6	101.25	101.50	0	4,767	0.00%
2022/11/03	2	100.10	3	100.67	101.50	-1	4,766	-0.02%
2022/11/02	18	101.17	33.1	101.21	101.00	-15.1	4,765	-0.32%
2022/11/01	6	95.90	1	96.10	96.10	5	4,714	0.11%
2022/10/31	4	95.00	3	94.97	94.70	1	4,756	0.02%
2022/10/28	3	94.23	3	94.10	93.60	0	4,784	0.00%
2022/10/27	7	95.14	4	95.70	96.20	3	4,854	0.06%
2022/10/26	4.1	94.55	6	94.73	93.20	-1.9	4,881	-0.04%
2022/10/25	6	95.98	8	96.20	96.10	-2	4,957	-0.04%
2022/10/24	4.2	98.50	5	97.78	95.80	-0.8	4,983	-0.02%
2022/10/21	7	96.50	2	94.50	94.50	5	5,022	0.10%
2022/10/20	7	97.21	7	97.03	97.80	0	5,068	0.00%
2022/10/19	4	101.88	7	100.29	98.70	-3	5,122	-0.06%
2022/10/18	8	101.31	4	101.63	101.50	4	5,223	0.08%
2022/10/17	7	97.84	5	97.80	101.50	2	5,292	0.04%
2022/10/14	13	97.75	14	97.35	100.00	-1	5,387	-0.02%
2022/10/13	14	97.19	23	93.97	92.30	-9	5,359	-0.17%
2022/10/12	4	101.25	5	101.90	102.50	-1	5,301	-0.02%
2022/10/11	5	101.60	35	102.67	101.50	-30	5,342	-0.56%
2022/10/07	9	108.06	6	108.17	106.50	3	5,384	0.06%
2022/10/06	2	111.25	0	0.00	111.00	2	5,442	0.04%
2022/10/05	3	109.83	4	110.13	109.00	-1	5,454	-0.02%
2022/10/04	4	107.75	5	107.60	108.00	-1	5,462	-0.02%
2022/10/03	5	104.10	0	0.00	104.50	5	5,496	0.09%
2022/09/30	1	102.00	3	102.50	105.50	-2	5,576	-0.04%
2022/09/29	4	104.38	3	105.00	103.50	1	5,658	0.02%
2022/09/28	23	103.76	26	103.06	102.00	-3	5,722	-0.05%
2022/09/27	14	106.25	12	106.67	107.50	2	5,773	0.03%
2022/09/26	3	110.17	6	109.00	108.50	-3	5,793	-0.05%
2022/09/23	15	114.87	11	114.23	112.50	4	5,900	0.07%
2022/09/22	3	114.17	5	115.00	116.50	-2	5,955	-0.03%
2022/09/21	9	114.89	9	114.44	114.00	0	5,995	0.00%
2022/09/20	7	112.86	8	113.44	112.50	-1	6,025	-0.02%
2022/09/19	15	111.77	12	111.54	112.00	3	6,148	0.05%
2022/09/16	11.5	109.74	11	109.00	109.00	0.5	6,178	0.01%
2022/09/15	5	110.10	0	0.00	109.50	5	6,317	0.08%
2022/09/14	1	109.50	3	108.17	109.50	-2	6,459	-0.03%
2022/09/13	2	110.25	1	109.00	109.00	1	6,555	0.02%
2022/09/12	2	109.50	2	109.25	109.00	0	6,682	0.00%
2022/09/08	4	104.63	2	105.50	106.50	2	6,844	0.03%
2022/09/07	7	104.57	6	104.17	103.50	1	7,045	0.01%
2022/09/06	5	109.80	5	109.20	108.50	0	7,081	0.00%
2022/09/05	5	115.10	3	113.50	112.50	2	7,186	0.03%
2022/09/02	2	115.75	9	115.94	117.00	-7	7,256	-0.10%
2022/09/01	94.1	118.39	57	117.50	115.00	37.1	7,378	0.50%
2022/08/31	8	115.31	14	116.11	116.50	-6	7,317	-0.08%
2022/08/30	14	115.57	4	115.50	116.00	10	7,503	0.13%
2022/08/29	11	114.23	7	114.14	114.00	4	8,022	0.05%
2022/08/26	48	121.05	72	119.81	117.50	-24	8,217	-0.29%
2022/08/25	8	118.25	6	118.75	118.00	2	8,843	0.02%
2022/08/24	24	117.02	11.1	117.50	117.00	13	8,976	0.14%
2022/08/23	33	115.97	17	115.97	119.00	16	9,484	0.17%
2022/08/22	14	113.68	20.1	112.70	112.00	-6.1	9,509	-0.06%
2022/08/19	72.2	118.13	45	118.06	116.50	27.2	9,487	0.29%
2022/08/18	29	111.55	46	110.88	114.50	-17	9,186	-0.18%
2022/08/17	5	104.90	2	106.00	104.50	3	9,000	0.03%
2022/08/16	1	105.50	1.2	106.33	105.50	-0.2	9,067	0.00%
2022/08/15	16.2	108.12	2	108.25	108.00	14.2	9,227	0.15%
2022/08/12	5	106.30	20	104.83	106.50	-15	9,262	-0.16%
2022/08/11	24	103.35	13	102.73	102.50	11	9,248	0.12%
2022/08/10	3	100.83	1	100.50	100.50	2	9,266	0.02%
2022/08/09	2	101.75	2	102.00	102.00	0	9,289	0.00%
2022/08/08	7	101.36	4	101.75	102.00	3	9,303	0.03%
2022/08/05	4	104.38	16	103.38	104.50	-12	9,291	-0.13%
2022/08/04	7	100.89	13	99.76	101.50	-6	9,293	-0.06%
2022/08/03	22	102.11	1	102.00	100.00	21	9,299	0.23%
2022/08/02	5	101.90	2	102.75	102.00	3	9,268	0.03%
2022/08/01	9	106.28	11	105.68	105.50	-2	9,280	-0.02%
2022/07/29	1	110.00	9.1	110.72	111.00	-8.1	9,384	-0.09%
2022/07/28	14	110.04	3	110.83	110.00	11	9,496	0.12%
2022/07/27	4	109.25	1	111.00	112.50	3	9,425	0.03%
2022/07/26	14	108.14	14	107.96	107.50	0	9,363	0.00%
2022/07/25	12	113.54	11	113.45	112.00	1	9,297	0.01%
2022/07/22	13	112.19	5	111.70	112.50	8	9,187	0.09%
2022/07/21	23	109.85	10.1	110.10	111.00	12.9	9,114	0.14%
2022/07/20	2	106.50	7	105.93	106.00	-5	9,007	-0.06%
2022/07/19	3	103.67	12	103.54	103.50	-9	8,974	-0.10%
2022/07/18	1	104.00	9	104.56	106.00	-8	8,934	-0.09%
2022/07/15	6	103.42	6	103.33	103.00	0	8,863	0.00%
2022/07/14	4	99.23	13	101.18	103.00	-9	8,786	-0.10%
2022/07/13	8	99.38	3	99.47	98.80	5	8,681	0.06%
2022/07/12	10	95.00	2	94.80	94.70	8	8,629	0.09%
2022/07/11	7	100.93	7	100.21	100.00	0	8,576	0.00%
2022/07/08	19	102.87	9	102.00	101.50	10	8,535	0.12%
2022/07/07	7	99.89	2	98.95	100.00	5	8,457	0.06%
2022/07/06	3	99.33	1	96.20	96.20	2	8,365	0.02%
2022/07/05	24.1	101.25	25	101.32	103.00	-1	8,297	-0.01%
2022/07/04	4	102.63	4	103.00	102.50	0	8,201	0.00%
2022/07/01	7	107.00	41	104.32	102.50	-34	8,120	-0.42%
2022/06/30	12	110.54	11	110.73	109.50	1	7,972	0.01%
2022/06/29	7	113.29	9	114.28	115.50	-2	7,836	-0.03%
2022/06/28	19	117.26	16	118.00	116.50	3	7,745	0.04%
2022/06/27	10	121.15	33	120.92	122.00	-23	7,680	-0.30%
2022/06/24	13	120.66	11	120.36	120.00	2	7,527	0.03%
2022/06/23	32	119.89	14.2	119.43	120.00	17.8	7,435	0.24%
2022/06/22	18.4	118.53	11.2	117.23	117.00	7.2	7,308	0.10%
2022/06/21	9	122.50	10	122.50	123.50	-1	7,196	-0.01%
2022/06/20	16	121.31	23	122.24	118.00	-7	7,229	-0.10%
2022/06/17	18	120.89	24.4	121.69	122.00	-6.4	7,118	-0.09%
2022/06/16	36.3	131.30	32	129.25	125.00	4.3	7,064	0.06%
2022/06/15	9.1	130.78	9	130.22	129.00	0.1	7,025	0.00%
2022/06/14	16.2	131.54	14	133.32	134.00	2.2	7,084	0.03%
2022/06/13	3	130.67	14	129.33	132.50	-11	6,955	-0.16%
2022/06/10	25	136.22	18	134.33	133.50	7	6,900	0.10%
2022/06/09	22	133.93	16	134.69	135.50	6	6,731	0.09%
2022/06/08	31	134.10	27.1	134.00	135.50	4	6,649	0.06%
2022/06/07	75.4	141.09	30	137.90	134.00	45.4	6,439	0.71%
2022/06/06	21.2	139.38	26.1	139.50	139.50	-4.9	5,902	-0.08%
2022/06/02	107	144.79	95	142.58	138.50	12	5,674	0.21%	大買/
2022/06/01	27	136.19	35.2	138.82	142.00	-8.2	4,842	-0.17%
2022/05/31	72.2	130.95	67.6	129.94	129.50	4.6	4,620	0.10%
2022/05/30	8	123.38	72.2	123.95	128.50	-64.2	3,995	-1.61%
2022/05/27	9	115.83	29	115.67	117.00	-20	3,813	-0.52%
2022/05/26	74	113.47	9	114.11	113.00	65	3,737	1.74%
2022/05/25	12	116.92	36	117.88	118.00	-24	3,635	-0.66%
2022/05/24	15	116.13	36	115.31	115.00	-21	3,587	-0.59%
2022/05/23	38.1	117.45	24	117.77	115.00	14.1	3,511	0.40%
2022/05/20	5	111.20	8	112.69	112.50	-3	3,360	-0.09%
2022/05/19	1	109.50	4	109.50	110.50	-3	3,287	-0.09%
2022/05/18	2	110.00	3	109.33	109.00	-1	3,250	-0.03%
2022/05/17	5	109.70	1	110.00	110.00	4	3,217	0.12%
2022/05/16	3	109.83	4	108.88	108.50	-1	3,219	-0.03%
2022/05/13	2	109.50	4	108.75	107.50	-2	3,203	-0.06%
2022/05/12	6	108.00	18	107.75	107.00	-12	3,230	-0.37%
2022/05/11	4	108.63	4	107.63	108.00	0	3,274	0.00%
2022/05/10	5	105.80	6.1	104.61	108.50	-1.1	3,309	-0.03%
2022/05/09	7	105.86	7	106.50	105.00	0	3,310	0.00%
2022/05/06	27.1	109.39	10.1	108.51	109.00	17	3,255	0.52%
2022/05/05	20	109.40	8	108.75	109.00	12	3,061	0.39%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/28	0.1	89.50	1	88.50	88.80	-0.9	2,956	-0.03%
2022/04/27	1.1	89.96	1	90.30	90.30	0.1	2,968	0.00%
2022/04/26	2	96.10	2	95.95	94.50	0	2,940	0.00%
2022/04/25	0	0.00	2	100.15	99.50	-2	2,915	-0.07%
2022/04/21	2	102.50	2	103.50	103.00	0	2,937	0.00%
2022/04/20	71	102.49	2	102.00	102.50	69	2,970	2.32%
2022/04/18	5	101.90	6	102.25	101.50	-1	3,059	-0.03%
2022/04/15	4	105.13	3	103.17	103.00	1	3,093	0.03%
2022/04/14	2	104.75	0	0.00	104.50	2	3,271	0.06%
2022/04/13	1	102.50	1	102.50	105.50	0	3,424	0.00%
2022/04/12	1	101.50	2	101.00	101.50	-1	3,563	-0.03%
2022/04/11	0	0.00	2	102.50	102.00	-2	4,033	-0.05%
2022/04/08	10	107.00	1	110.00	107.50	9	4,669	0.19%
2022/04/07	0	0.00	3	105.17	104.50	-3	4,719	-0.06%
2022/04/06	1	108.50	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	110.01	112.00	-1	4,783	-0.02%
2022/03/31	1	114.50	11	113.77	111.00	-10	4,789	-0.21%
2022/03/30	23	114.33	7	114.50	114.00	16	4,785	0.33%
2022/03/29	1	112.00	3	112.33	112.50	-2	4,757	-0.04%
2022/03/28	4	109.25	4	109.25	110.50	0	4,781	0.00%
2022/03/25	14	113.71	12	112.75	112.00	2	4,821	0.04%
2022/03/24	6	115.33	7	115.36	115.00	-1	4,831	-0.02%
2022/03/23	40	115.83	20	117.25	115.00	20	4,821	0.41%
2022/03/22	6	114.83	11.1	114.23	114.50	-5.1	4,731	-0.11%
2022/03/21	11	115.82	19.2	114.72	113.50	-8.2	4,698	-0.17%
2022/03/18	13.2	113.09	17	114.03	114.00	-3.8	4,571	-0.08%
2022/03/17	4	110.25	9	109.78	112.00	-5	4,381	-0.11%
2022/03/16	3	105.67	1	106.00	105.00	2	4,250	0.05%
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/14	1	106.50	5	106.50	105.00	-4	4,295	-0.09%
2022/03/11	1	104.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	7	105.00	4	104.62	105.00	3	4,433	0.07%
2022/03/08	3	101.23	2	101.00	99.50	1	4,506	0.02%
2022/03/07	4	100.13	1.1	101.03	100.50	2.9	4,530	0.06%
2022/03/03	4.1	106.78	2	106.75	107.50	2.1	4,639	0.05%
2022/03/02	2	104.50	4	106.50	107.00	-2	4,656	-0.04%
2022/03/01	1	105.00	1	105.00	105.00	0	4,669	0.00%
2022/02/25	0	0.00	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	3	100.67	1	101.00	100.00	2	4,761	0.04%
2022/02/22	1	103.47	2	102.75	102.50	-1	4,844	-0.02%
2022/02/21	1	107.00	0.6	107.00	107.00	0.4	4,925	0.01%
2022/02/17	5	108.00	3	107.33	107.50	2	5,449	0.04%
2022/02/16	1	108.50	2	107.75	107.50	-1	5,636	-0.02%
2022/02/15	2	106.00	0	0.00	105.50	2	5,668	0.04%
2022/02/14	7	107.00	7	107.29	106.50	0	5,841	0.00%
2022/02/11	9.6	110.65	9	110.56	111.00	0.6	5,846	0.01%
2022/02/10	4	109.38	9	109.78	108.00	-5	5,829	-0.09%
2022/02/09	2	106.00	11	106.50	107.50	-9	5,840	-0.15%
2022/02/08	3	102.83	1	102.50	102.50	2	6,052	0.03%
2022/02/07	1.1	99.53	2	100.25	100.50	-0.9	6,398	-0.01%
2022/01/26	3	100.49	1	100.50	99.00	2	6,524	0.03%
2022/01/25	0.1	102.00	3	102.33	101.00	-3	6,685	-0.04%
2022/01/24	2	100.30	2	102.00	102.50	0	7,098	0.00%
2022/01/21	9.1	100.23	5	100.40	101.00	4.1	7,381	0.06%
2022/01/20	5	104.00	4	103.00	103.00	1	7,399	0.01%
2022/01/19	1	101.50	5	103.10	104.00	-4	7,397	-0.05%
2022/01/18	2	101.75	2	103.25	101.00	0	7,460	0.00%
2022/01/17	5	102.10	4	103.38	103.50	1	7,513	0.01%
2022/01/14	4	98.30	2	98.95	99.50	2	7,580	0.03%
2022/01/13	3	100.33	2	101.50	101.00	1	7,647	0.01%
2022/01/12	6.1	99.98	6	99.12	98.90	0.1	7,684	0.00%
2022/01/11	7.1	102.07	6	102.17	101.00	1.1	7,749	0.01%
2022/01/10	2	104.50	1	104.50	104.00	1	7,785	0.01%
2022/01/07	21.1	106.27	27.3	104.30	103.00	-6.2	7,876	-0.08%
2022/01/06	58.2	113.07	66	113.09	111.50	-7.9	7,712	-0.10%
2022/01/05	70	118.21	56	117.93	117.00	14	7,612	0.18%
2022/01/04	49.1	123.18	69	122.04	121.00	-19.9	7,481	-0.27%
2022/01/03	196	124.01	202	122.48	123.00	-6	7,037	-0.09%	大買/大賣/
2021/12/30	5	112.40	11.1	112.54	114.00	-6.1	6,408	-0.09%
2021/12/29	7.1	109.65	2	109.50	109.50	5.1	6,357	0.08%
2021/12/28	13	111.54	3	112.17	112.00	10	6,375	0.16%
2021/12/27	0	0.00	5	107.40	108.00	-5	6,367	-0.08%
2021/12/24	5	110.10	4	110.13	108.50	1	6,380	0.02%
2021/12/23	3	111.00	4	111.38	110.50	-1	6,389	-0.02%
2021/12/22	16	112.34	7	112.07	111.00	9	6,403	0.14%
2021/12/21	19	112.76	15	111.87	112.50	4	6,376	0.06%
2021/12/20	3	110.67	9.1	111.06	111.50	-6.1	6,317	-0.10%
2021/12/17	18	108.64	1	110.00	108.50	17	6,275	0.27%
2021/12/16	5	110.20	8	110.75	111.00	-3	6,245	-0.05%
2021/12/15	4	106.13	4	106.88	107.00	0	6,192	0.00%
2021/12/14	2	103.01	7	104.21	103.00	-5	6,212	-0.08%
2021/12/13	3	106.33	0	0.00	105.50	3	6,229	0.05%
2021/12/10	1	107.00	4	107.13	107.00	-3	6,300	-0.05%
2021/12/09	10	109.05	10	108.75	108.00	0	6,327	0.00%
2021/12/08	37	113.15	21	112.71	111.50	16	6,324	0.25%
2021/12/07	18	111.56	13	113.19	110.00	5	6,279	0.08%
2021/12/06	11	108.68	4	107.75	108.00	7	6,202	0.11%
2021/12/03	5.1	109.01	5	109.20	110.00	0.1	6,240	0.00%
2021/12/02	4	107.25	7	106.36	106.50	-3	6,317	-0.05%
2021/12/01	3	108.33	3	107.00	109.50	0	6,490	0.00%
2021/11/30	16	107.66	9	107.94	107.50	7	6,584	0.11%
2021/11/29	6	102.07	20	101.98	105.00	-14	6,686	-0.21%
2021/11/26	5	104.50	12	104.50	103.00	-7	7,170	-0.10%
2021/11/25	1	106.00	6	107.92	106.00	-5	7,680	-0.07%
2021/11/24	11	106.59	281.5	103.77	108.00	-270.5	7,746	-3.49%	大賣/鉅額交易
2021/11/23	8	107.81	4	109.50	107.00	4	7,756	0.05%
2021/11/22	75	111.83	8	112.00	111.50	67	7,789	0.86%
2021/11/19	13	112.85	16	113.91	114.00	-3	7,899	-0.04%
2021/11/18	13	115.15	7.1	114.57	113.00	5.9	8,050	0.07%
2021/11/17	45	118.90	63	119.35	116.00	-18	8,100	-0.22%
2021/11/16	212.1	114.34	11.2	111.51	114.50	200.9	7,883	2.55%	大買/鉅額交易
2021/11/15	45.2	113.32	29	113.28	111.00	16.2	7,889	0.21%
2021/11/12	12.2	109.62	12	108.58	110.00	0.2	7,882	0.00%
2021/11/11	35.1	109.71	34	109.18	108.00	1.1	7,990	0.01%
2021/11/10	11	107.86	29	108.07	109.50	-18	7,972	-0.23%
2021/11/09	14	107.25	8	107.13	106.50	6	8,086	0.07%
2021/11/08	10.1	105.85	13	105.92	105.00	-3	8,172	-0.04%
2021/11/05	58.4	110.95	25	109.92	109.50	33.4	8,241	0.41%
2021/11/04	19	109.37	24	109.71	114.00	-5	8,233	-0.06%
2021/11/03	18	104.64	19	103.05	104.00	-1	8,120	-0.01%
2021/11/02	31.3	104.11	32.3	103.35	103.00	-1	8,208	-0.01%
2021/11/01	53	108.07	146	109.57	108.50	-93	8,265	-1.12%	大賣/
2021/10/29	129.3	103.53	28.1	100.71	104.50	101.2	8,134	1.24%	大買/鉅額交易
2021/10/28	3	94.73	4	95.70	95.00	-1	8,069	-0.01%
2021/10/27	5	93.56	9	93.81	94.30	-4	8,367	-0.05%
2021/10/26	16.1	93.01	13	93.46	91.90	3.1	8,858	0.03%
2021/10/25	7	94.89	6	95.52	95.00	1	9,203	0.01%
2021/10/22	9	93.67	24	93.75	94.60	-15	9,425	-0.16%
2021/10/21	12	93.21	9	93.72	92.00	3	9,740	0.03%
2021/10/20	5.1	92.82	6	93.00	93.00	-1	10,221	-0.01%
2021/10/19	19.1	90.45	11	90.60	92.30	8.1	10,853	0.07%
2021/10/18	1	88.30	3	88.47	89.00	-2	10,786	-0.02%
2021/10/15	59	88.21	46	87.67	87.40	13	10,793	0.12%
2021/10/14	0	0.00	3	82.13	83.00	-3	11,096	-0.03%
2021/10/13	6.1	81.86	6	82.07	80.20	0.1	11,457	0.00%
2021/10/12	2	85.65	3	85.57	86.40	-1	11,491	-0.01%
2021/10/08	5	85.88	2	87.30	84.90	3	11,571	0.03%
2021/10/07	4	84.88	29	84.80	86.00	-25	11,733	-0.21%
2021/10/06	2	82.95	1	81.80	80.10	1	12,184	0.01%
2021/10/05	2	81.10	2	81.85	82.30	0	12,470	0.00%
2021/10/04	5.2	80.84	3	80.70	78.00	2.2	12,523	0.02%
2021/10/01	3.1	82.96	4	81.43	81.00	-0.9	12,637	-0.01%
2021/09/29	3	84.90	4	83.85	83.50	-1	13,256	-0.01%
2021/09/28	0.1	88.90	2	89.20	88.10	-1.9	13,840	-0.01%
2021/09/27	0	0.00	16	91.38	90.10	-16	14,190	-0.11%
2021/09/24	6	91.30	1	91.10	91.10	5	14,256	0.04%
2021/09/23	1	89.90	1	91.20	89.60	0	14,300	0.00%
2021/09/22	3	90.10	4	89.98	89.90	-1	14,379	-0.01%
2021/09/17	2.1	89.88	7	90.44	91.70	-4.9	14,554	-0.03%
2021/09/16	1.1	90.33	2	91.15	89.50	-0.9	14,684	-0.01%
2021/09/15	10.2	91.36	10	91.20	90.50	0.2	14,736	0.00%
2021/09/14	13	96.97	14	96.19	95.20	-1	14,778	-0.01%
2021/09/13	3.1	99.70	4	98.35	97.00	-0.9	14,781	-0.01%
2021/09/10	9	98.69	4	99.60	99.20	5	14,827	0.03%
2021/09/09	1.1	98.36	3	97.23	98.70	-1.9	14,969	-0.01%
2021/09/08	15	97.31	28	98.09	95.10	-13	15,006	-0.09%
2021/09/07	32.5	103.39	63	100.90	99.00	-30.5	15,080	-0.20%
2021/09/06	28	111.95	19	110.24	107.50	9	15,011	0.06%
2021/09/03	30	108.62	27	108.33	107.50	3	14,988	0.02%
2021/09/02	33.3	107.06	44	107.53	106.00	-10.7	15,287	-0.07%
2021/09/01	187.3	112.55	354.3	112.07	112.50	-167	15,216	-1.10%	大買/大賣/鉅額交易
2021/08/31	108	106.92	134.3	110.37	111.50	-26.3	14,733	-0.18%	大買/大賣/
2021/08/30	240	101.95	12	102.46	101.50	228	14,232	1.60%	大買/鉅額交易
2021/08/27	10	99.63	12	99.63	98.00	-2	14,204	-0.01%
2021/08/26	11	100.67	9	101.80	100.00	2	14,209	0.01%
2021/08/25	18	103.33	8	103.94	102.50	10	14,202	0.07%
2021/08/24	107	102.99	91	102.39	102.00	16	14,278	0.11%	大買/
2021/08/23	116.2	100.49	118	99.64	99.90	-1.8	14,228	-0.01%	大買/大賣/
2021/08/20	11	96.69	26.1	95.80	96.10	-15.1	14,188	-0.11%
2021/08/19	120.1	98.99	109	97.58	93.00	11.1	14,048	0.08%	大買/大賣/
2021/08/18	26.1	97.87	25	95.62	99.50	1.1	13,953	0.01%
2021/08/17	179.4	94.31	213	97.20	93.80	-33.7	13,857	-0.24%	大買/大賣/
2021/08/16	17	100.66	38	99.90	100.00	-21	13,743	-0.15%
2021/08/13	93.7	100.58	80.2	102.30	98.30	13.5	13,607	0.10%
2021/08/12	63	106.98	68	105.54	106.50	-5	13,449	-0.04%
2021/08/11	72.1	104.63	72.1	105.26	103.50	0	13,342	0.00%
2021/08/10	21.1	107.24	21.1	107.81	108.00	0	13,247	0.00%
2021/08/09	37.5	109.08	10.4	110.39	108.00	27.1	13,046	0.21%
2021/08/06	84.2	119.88	79	120.95	119.50	5.2	12,877	0.04%
2021/08/05	20	123.87	21	124.88	126.50	-1	12,733	-0.01%
2021/08/04	90.2	125.31	103.5	127.45	122.00	-13.3	12,643	-0.11%	大賣/
2021/08/03	125.2	129.81	108	129.45	129.00	17.2	12,443	0.14%	大買/大賣/
2021/08/02	54	127.38	29	126.64	129.00	25	12,241	0.20%
2021/07/30	285	130.27	241	132.35	122.50	44	11,960	0.37%	大買/大賣/
2021/07/29	30	122.32	75.1	123.91	129.50	-45.1	11,462	-0.39%
2021/07/28	99.2	119.90	125.1	123.63	118.00	-26	11,060	-0.23%	大賣/
2021/07/27	174	131.50	183	131.47	131.00	-9	10,822	-0.08%	大買/大賣/
2021/07/26	214	126.64	199	125.58	128.50	15	10,455	0.14%	大買/大賣/
2021/07/23	365	120.72	391.4	119.19	124.50	-26.4	9,908	-0.27%	大買/大賣/
2021/07/22	5	116.50	3	116.50	116.50	2	9,242	0.02%
2021/07/21	4	106.00	4.1	106.00	106.00	-0.1	9,272	0.00%
2021/07/20	287.5	99.81	382	99.50	96.40	-94.5	9,293	-1.02%	大買/大賣/
2021/07/19	268.1	98.09	179.9	95.73	100.50	88.2	9,196	0.96%	大買/大賣/
2021/07/16	58	93.34	72	92.06	91.60	-14	9,152	-0.15%
2021/07/15	123	91.32	125.9	91.28	91.70	-2.9	9,313	-0.03%	大買/大賣/
2021/07/14	243.4	90.75	245	90.06	92.00	-1.6	9,742	-0.02%	大買/大賣/
2021/07/13	307.5	96.95	266.2	95.63	90.50	41.3	9,925	0.42%	大買/大賣/
2021/07/12	97.2	95.00	114.3	93.55	92.10	-17.1	9,792	-0.17%	大賣/
2021/07/09	104	88.65	76.1	87.97	89.20	27.9	9,648	0.29%	大買/
2021/07/08	176	89.76	146.1	89.63	87.90	29.9	9,818	0.30%	大買/大賣/
2021/07/07	216	88.65	192	89.06	87.80	24	9,891	0.24%	大買/大賣/
2021/07/06	392.6	92.19	404	90.76	87.50	-11.5	9,768	-0.12%	大買/大賣/
2021/07/05	417.4	85.02	404.2	83.98	90.10	13.1	9,411	0.14%	大買/大賣/
2021/07/02	60	79.93	71.6	79.25	82.90	-11.6	8,978	-0.13%
2021/07/01	65	75.32	60	75.80	75.40	5	9,001	0.06%
2021/06/30	64	77.14	83	77.08	76.90	-19	8,982	-0.21%
2021/06/29	123	76.19	123	77.14	75.60	0	9,002	0.00%	大買/大賣/
2021/06/28	158	77.14	159	76.31	77.50	-1	9,085	-0.01%	大買/大賣/
2021/06/25	59	75.04	56	74.12	75.70	3	9,051	0.03%
2021/06/24	81	73.36	87.2	72.89	73.20	-6.2	9,138	-0.07%
2021/06/23	47	72.09	52	71.59	73.50	-5	9,158	-0.05%
2021/06/22	9	70.72	18	70.54	69.40	-9	9,395	-0.10%
2021/06/21	89	70.69	80	71.56	69.80	9	9,391	0.10%
2021/06/18	151	74.06	142	74.77	73.70	9	9,390	0.10%	大買/大賣/
2021/06/17	62	72.46	53	72.16	72.50	9	9,282	0.10%
2021/06/16	166	72.03	163	72.35	72.00	3	9,499	0.03%	大買/大賣/
2021/06/15	58	70.93	58	70.68	70.80	0	9,433	0.00%
2021/06/11	199	70.57	188	71.56	70.40	11	9,510	0.12%	大買/大賣/
2021/06/10	271	72.19	318	70.54	70.40	-47	10,042	-0.47%	大買/大賣/
2021/06/09	50	66.94	43	66.27	66.70	7	10,067	0.07%
2021/06/08	63	65.67	62	66.60	65.30	1	10,057	0.01%
2021/06/07	64	65.37	76	65.14	64.90	-12	10,019	-0.12%
2021/06/04	30	67.31	30	66.60	66.70	0	9,968	0.00%
2021/06/03	63	67.28	51	66.97	66.80	12	9,928	0.12%
2021/06/02	68	65.84	59.1	67.14	65.50	8.9	9,873	0.09%
2021/06/01	250	68.40	204	69.54	67.90	46	9,790	0.47%	大買/大賣/
2021/05/31	68.1	64.83	108.1	64.86	68.30	-40	9,589	-0.42%	大賣/
2021/05/28	38.1	63.83	30	63.34	62.10	8.1	9,445	0.09%
2021/05/27	30	62.41	26	61.82	62.00	4	9,413	0.04%
2021/05/26	46	62.12	42	62.02	61.30	4	9,410	0.04%
2021/05/25	82	63.11	81.1	62.13	62.00	1	9,403	0.01%
2021/05/24	15	58.89	13	57.82	60.20	2	9,372	0.02%
2021/05/21	24.1	57.98	19	57.58	59.10	5.1	9,342	0.05%
2021/05/20	15	57.96	12.1	57.78	55.80	2.9	9,406	0.03%
2021/05/19	57	57.89	57	57.37	58.50	0	9,444	0.00%
2021/05/18	5.1	55.46	9	56.66	57.30	-4	9,418	-0.04%
2021/05/17	8	53.48	3	53.53	52.10	5	9,394	0.05%
2021/05/14	63	60.14	59	61.59	57.80	4	9,352	0.04%
2021/05/13	20	59.90	28	60.17	60.00	-8	9,291	-0.09%
2021/05/12	36	63.68	46	60.90	60.10	-10	9,227	-0.11%
2021/05/11	9	65.21	106	65.40	63.50	-97	9,090	-1.07%	大賣/
2021/05/10	2	72.00	0	0.00	70.50	2	9,024	0.02%
2021/05/07	102	74.76	2	71.48	74.80	100	9,028	1.11%	大買/
2021/05/06	1	68.10	0	0.00	69.60	1	8,992	0.01%
2021/05/05	3	71.37	2	73.25	70.00	1	8,999	0.01%
2021/05/04	8	73.23	6	71.78	74.00	2	9,026	0.02%
2021/05/03	3	78.50	5	79.16	77.40	-2	9,009	-0.02%
2021/04/29	4	82.30	4	81.21	81.10	0	9,069	0.00%
2021/04/28	1	81.00	10	82.06	82.00	-9	9,119	-0.10%
2021/04/27	5	79.48	6	80.93	79.50	-1	9,182	-0.01%
2021/04/26	15	83.51	218	83.02	82.60	-203	9,326	-2.18%	大賣/鉅額交易
2021/04/23	224	83.15	168	82.78	86.40	56	9,285	0.60%	大買/大賣/
2021/04/22	332.1	83.91	311	82.41	79.70	21.1	9,037	0.23%	大買/大賣/
2021/04/21	193	80.57	210	79.84	79.90	-17	8,824	-0.19%	大買/大賣/
2021/04/20	466.1	79.33	419.8	78.83	79.00	46.3	8,598	0.54%	大買/大賣/
2021/04/19	42	73.11	38	73.58	76.50	4	8,132	0.05%
2021/04/16	252	67.31	190	66.53	69.60	62	7,791	0.80%	大買/大賣/
2021/04/15	105	63.49	108.2	63.34	63.30	-3.2	7,526	-0.04%	大買/大賣/
2021/04/14	194	62.28	182	63.02	62.00	12	7,463	0.16%	大買/大賣/
2021/04/13	83.2	62.42	97	61.77	61.90	-13.8	7,768	-0.18%
2021/04/12	52	60.40	63	59.90	60.50	-11	7,568	-0.15%
2021/04/09	111	60.58	87	61.82	60.00	24	7,649	0.31%	大買/
2021/04/08	96	62.06	110	61.30	61.80	-14	7,673	-0.18%	大賣/
2021/04/07	83	61.27	100	61.28	61.50	-17	7,607	-0.22%
2021/04/06	48	57.95	46	57.69	57.80	2	7,339	0.03%
2021/04/01	11	58.02	11.1	58.14	57.40	-0.1	7,523	0.00%
2021/03/31	14.1	60.18	44	60.52	58.90	-29.9	8,008	-0.37%
2021/03/30	44	60.32	20	60.15	59.00	24	8,018	0.30%
2021/03/29	53	60.17	34	59.56	59.50	19	8,400	0.23%
2021/03/26	27	58.16	25	57.79	57.10	2	8,614	0.02%
2021/03/25	222	58.59	199	57.67	56.90	23	9,155	0.25%	大買/大賣/
2021/03/24	33	55.81	34	56.51	55.50	-1	9,500	-0.01%
2021/03/23	69	56.34	92	57.15	55.60	-23	9,648	-0.24%
2021/03/22	109	57.26	122	57.29	56.80	-13	9,865	-0.13%	大買/大賣/
2021/03/19	226	57.78	192.3	57.02	58.40	33.7	10,337	0.33%	大買/大賣/
2021/03/18	83	55.40	86.1	55.95	55.40	-3.1	10,389	-0.03%
2021/03/17	151	56.74	152.1	56.69	56.10	-1.1	10,372	-0.01%	大買/大賣/
2021/03/16	606.1	57.57	730.2	58.95	56.30	-124	10,286	-1.21%	大買/大賣/鉅額交易
2021/03/15	273.2	56.62	191	55.42	58.00	82.2	9,652	0.85%	大買/大賣/
2021/03/12	43	51.53	29	51.12	52.80	14	9,297	0.15%
2021/03/11	16	50.17	9	49.52	50.00	7	9,257	0.08%
2021/03/10	2	48.25	4	48.33	48.25	-2	9,307	-0.02%
2021/03/09	31	48.10	31	47.95	47.70	0	9,562	0.00%
2021/03/08	4	49.73	2.5	50.28	49.00	1.5	9,592	0.02%
2021/03/05	2	50.70	2	50.00	49.70	0	9,684	0.00%
2021/03/04	48	50.73	40	51.74	50.50	8	9,753	0.08%
2021/03/03	45	51.33	47	50.70	51.30	-2	9,888	-0.02%
2021/03/02	70	52.67	79.1	52.60	51.30	-9.1	10,766	-0.08%
2021/02/26	20	51.70	30	51.53	51.40	-10	11,028	-0.09%
2021/02/25	45	51.23	34	52.19	51.20	11	11,114	0.10%
2021/02/24	25	51.86	24	52.02	51.70	1	11,160	0.01%
2021/02/23	33	51.52	35	51.25	51.10	-2	11,185	-0.02%
2021/02/22	82	51.96	79	51.54	51.80	3	11,186	0.03%
2021/02/19	25	50.77	21	50.09	51.00	4	11,118	0.04%
2021/02/18	25	48.97	22	48.20	49.15	3	11,114	0.03%
2021/02/17	4	48.44	3	48.12	48.80	1	11,193	0.01%
2021/02/05	8	45.31	14	45.48	45.15	-6	11,257	-0.05%
2021/02/04	6	45.88	8	46.33	45.65	-2	11,555	-0.02%
2021/02/03	2	47.35	3	46.77	46.45	-1	11,645	-0.01%
2021/02/02	3	46.58	6	46.38	46.60	-3	11,821	-0.03%
2021/02/01	33	45.96	27	45.36	45.70	6	12,061	0.05%
2021/01/29	4	47.05	4	48.34	46.40	0	12,077	0.00%
2021/01/28	5	48.24	4	48.76	48.05	1	12,073	0.01%
2021/01/27	14	49.61	13	50.07	49.60	1	12,100	0.01%
2021/01/26	36	50.53	27	51.66	49.95	9	12,120	0.07%
2021/01/25	35	50.99	33	50.40	51.30	2	12,157	0.02%
2021/01/22	72	50.20	78	49.64	51.10	-6	12,198	-0.05%
2021/01/21	6	49.25	34	49.91	48.65	-28	12,181	-0.23%
2021/01/20	89	50.61	84	51.70	50.10	5	12,378	0.04%
2021/01/19	132	53.59	133	53.80	52.80	-1	12,384	-0.01%	大買/大賣/
2021/01/18	41	51.01	43	50.25	52.20	-2	12,257	-0.02%
2021/01/15	79	52.57	93	52.80	52.10	-14	12,308	-0.11%
2021/01/14	77	53.10	74	52.70	53.60	3	12,316	0.02%
2021/01/13	19	51.67	25	51.62	51.60	-6	12,360	-0.05%
2021/01/12	57	50.96	53	52.21	50.90	4	12,425	0.03%
2021/01/11	37	52.51	32	51.87	52.80	5	12,655	0.04%
2021/01/08	82	51.92	72	52.89	51.80	10	13,263	0.08%
2021/01/07	89	53.78	108	53.70	53.40	-19	13,330	-0.14%	大賣/
2021/01/06	197.5	56.11	182	54.83	53.00	15.5	13,483	0.11%	大買/大賣/
2021/01/05	33	52.62	43	52.67	52.70	-10	13,225	-0.08%
2021/01/04	78	53.57	71.1	53.01	53.50	6.9	13,785	0.05%
2020/12/31	108	53.02	109	52.82	52.90	-1	14,519	-0.01%	大買/大賣/
2020/12/30	91	52.15	88	52.17	51.60	3	14,780	0.02%
2020/12/29	85	51.86	88	52.42	51.30	-3	14,746	-0.02%
2020/12/28	195	53.06	159	53.71	52.40	36	14,743	0.24%	大買/大賣/
2020/12/25	236	53.47	234	53.34	53.00	2	14,552	0.01%	大買/大賣/
2020/12/24	125.1	51.93	117	52.00	50.90	8.1	14,081	0.06%	大買/大賣/
2020/12/23	340	52.74	334	52.59	51.20	6	13,990	0.04%	大買/大賣/
2020/12/22	262	51.70	254	52.29	50.80	8	13,700	0.06%	大買/大賣/
2020/12/21	351	50.14	346	49.78	52.90	5	13,544	0.04%	大買/大賣/
2020/12/18	246	49.40	254	49.28	48.15	-8	13,298	-0.06%	大買/大賣/
2020/12/17	161	45.96	186	45.76	46.50	-25	13,354	-0.19%	大買/大賣/
2020/12/16	244	45.74	229	46.31	45.70	15	13,711	0.11%	大買/大賣/
2020/12/15	572	46.47	548	47.45	44.65	24	13,772	0.17%	大買/大賣/
2020/12/14	117	47.51	164	47.87	49.40	-47	13,220	-0.36%	大買/大賣/
2020/12/11	26	44.64	32.9	44.55	44.95	-6.9	12,873	-0.05%
2020/12/10	60	44.15	47	44.83	44.70	13	12,807	0.10%
2020/12/09	94	45.43	91	45.69	45.35	3	12,742	0.02%
2020/12/08	50	44.92	53	44.49	45.65	-3	12,656	-0.02%
2020/12/07	66	43.43	58	43.91	43.35	8	12,547	0.06%
2020/12/04	34.4	44.68	39	45.31	44.60	-4.6	12,490	-0.04%
2020/12/03	103.2	46.27	134	45.81	45.25	-30.9	12,427	-0.25%	大買/大賣/
2020/12/02	59	44.94	44	44.88	44.45	15	12,171	0.12%
2020/12/01	153.1	44.58	156.5	43.88	45.15	-3.4	12,125	-0.03%	大買/大賣/
2020/11/30	81.1	45.17	75	45.47	44.75	6.1	12,054	0.05%
2020/11/27	227.2	46.19	215	46.49	45.80	12.2	12,014	0.10%	大買/大賣/
2020/11/26	819.1	47.70	837	47.80	46.60	-17.9	11,865	-0.15%	大買/大賣/
2020/11/25	181	43.83	154	43.40	46.20	27	10,989	0.25%	大買/大賣/
2020/11/24	156	42.41	162	43.17	42.00	-6	10,673	-0.06%	大買/大賣/
2020/11/23	95	42.67	90	42.34	42.60	5	10,663	0.05%
2020/11/20	58	41.74	58	41.14	42.15	0	10,739	0.00%
2020/11/19	27	40.72	30	41.07	40.70	-3	10,697	-0.03%
2020/11/18	50	40.71	46	40.72	40.55	4	10,809	0.04%
2020/11/17	77	40.67	75	41.03	40.70	2	10,776	0.02%
2020/11/16	64	41.22	66	42.40	41.05	-2	10,733	-0.02%
2020/11/13	86	42.73	94	42.20	42.05	-8	10,637	-0.08%
2020/11/12	372	43.23	386	43.76	42.55	-14	10,542	-0.13%	大買/大賣/
2020/11/11	96	42.46	86	42.09	42.50	10	10,249	0.10%
2020/11/10	125	41.75	151	43.33	42.25	-26	10,302	-0.25%	大買/大賣/
2020/11/09	122	42.48	86	41.63	43.80	36	10,155	0.35%	大買/
2020/11/06	58	40.79	60	41.44	40.80	-2	9,901	-0.02%
2020/11/05	40	40.79	38	40.73	41.00	2	9,856	0.02%
2020/11/04	76	40.37	78	40.37	40.30	-2	9,819	-0.02%
2020/11/03	53	40.14	48	39.75	40.50	5	9,778	0.05%
2020/11/02	176	39.01	175	39.04	38.95	1	9,719	0.01%	大買/大賣/
2020/10/30	94	40.83	73	41.58	40.10	21	9,624	0.22%
2020/10/29	76	41.05	86	40.70	41.00	-10	9,536	-0.10%
2020/10/28	389	42.42	398	43.03	42.20	-9	9,447	-0.10%	大買/大賣/
2020/10/27	90	41.55	87	41.10	42.30	3	9,165	0.03%
2020/10/26	98	41.39	101	40.78	40.95	-3	9,050	-0.03%	大賣/
2020/10/23	119	41.41	130.1	41.97	41.20	-11.1	8,939	-0.12%	大買/大賣/
2020/10/22	136	41.82	138	42.09	41.50	-2	8,835	-0.02%	大買/大賣/
2020/10/21	257	43.08	259	43.46	42.55	-2	8,719	-0.02%	大買/大賣/
2020/10/20	157	42.92	151.1	42.74	42.30	5.9	8,530	0.07%	大買/大賣/
2020/10/19	97	42.59	80	42.59	43.20	17	8,423	0.20%
2020/10/16	200	45.87	258	44.26	41.40	-58	8,114	-0.71%	大買/大賣/
2020/10/15	197	44.05	175	44.09	43.65	22	7,442	0.30%	大買/大賣/
2020/10/14	217	44.42	209.1	43.76	43.70	7.9	7,267	0.11%	大買/大賣/
2020/10/13	458	43.79	448	43.43	44.05	10	7,006	0.14%	大買/大賣/
2020/10/12	491	42.48	469	41.97	43.00	22	6,678	0.33%	大買/大賣/
2020/10/08	776	40.55	776	40.20	41.20	0	6,058	0.00%	大買/大賣/
2020/10/07	155	38.19	162	38.16	39.35	-7	5,172	-0.14%	大買/大賣/
2020/10/06	97	35.21	98	35.24	35.80	-1	4,764	-0.02%
2020/10/05	103	34.15	144	34.08	35.30	-41	4,679	-0.88%	大買/大賣/
2020/09/30	1	32.70	8	32.84	33.50	-7	4,562	-0.15%
2020/09/29	109	32.81	103	33.21	32.55	6	4,516	0.13%	大買/大賣/
2020/09/28	131	34.56	139	34.73	34.30	-8	4,508	-0.18%	大買/大賣/
2020/09/25	174	34.12	155	35.53	34.60	19	4,452	0.43%	大買/大賣/
2020/09/24	197	36.96	205	36.59	36.30	-8	4,221	-0.19%	大買/大賣/
2020/09/23	297	36.81	299	36.49	36.25	-2	3,918	-0.05%	大買/大賣/
2020/09/22	618.1	36.13	595	35.98	37.10	23.1	3,531	0.66%	大買/大賣/
2020/09/21	195	34.16	207	34.23	35.35	-12	2,783	-0.43%	大買/大賣/
2020/09/18	41	31.83	63	31.91	32.15	-22	2,251	-0.98%
2020/09/15	10	28.80	0	0.00	28.95	10	1,920	0.52%
2020/09/11	2	28.15	2	28.05	28.10	0	1,938	0.00%
2020/09/10	1	28.85	0	0.00	28.70	1	1,935	0.05%
2020/09/09	1	28.30	2	28.55	29.15	-1	1,939	-0.05%
2020/09/08	1	28.85	0	0.00	28.80	1	1,938	0.05%
2020/09/07	2	29.30	0	0.00	29.05	2	1,936	0.10%
2020/09/04	5	29.54	2	29.10	29.60	3	1,943	0.15%
2020/09/03	29	30.02	25	30.66	29.95	4	1,944	0.21%
2020/09/02	11	30.52	34	30.15	30.75	-23	2,006	-1.15%
2020/09/01	15	29.71	39	29.38	29.90	-24	2,010	-1.19%
2020/08/31	23	29.33	41	30.14	29.30	-18	1,989	-0.90%
2020/08/28	66	30.09	29	30.27	30.00	37	1,961	1.89%
2020/08/27	114	30.70	103	30.77	30.95	11	1,923	0.57%	大買/大賣/
2020/08/26	53	30.78	17	30.22	31.45	36	1,811	1.99%
2020/08/25	45	29.49	41	29.11	29.20	4	1,644	0.24%
2020/08/24	3	29.63	5	29.65	29.80	-2	1,579	-0.13%
2020/08/19	2	28.28	0	0.00	28.15	2	1,399	0.14%
2020/08/18	19	28.79	19	28.78	28.70	0	1,388	0.00%
2020/08/17	14	29.91	14	29.45	29.35	0	1,371	0.00%
2020/08/14	104	29.91	102	30.38	29.90	2	1,341	0.15%	大買/大賣/
2020/08/13	10	29.08	21.4	29.07	29.45	-11.4	1,194	-0.96%
2020/08/12	1	28.20	0	0.00	28.15	1	1,146	0.09%
2020/08/11	0	0.00	2	28.50	28.35	-2	1,141	-0.18%
2020/08/10	5	28.55	0	0.00	28.40	5	1,138	0.44%
2020/08/07	15	28.79	0	0.00	28.80	15	1,139	1.32%
2020/08/06	2	28.40	2	28.50	28.25	0	1,125	0.00%
2020/07/31	0	0.00	5	27.10	27.45	-5	1,143	-0.44%
2020/07/28	0	0.00	1	26.85	25.70	-1	1,154	-0.09%
2020/07/27	6	26.75	0	0.00	26.70	6	1,148	0.52%
2020/07/23	0	0.00	5	28.75	28.35	-5	1,139	-0.44%
2020/07/22	0	0.00	5	28.15	28.40	-5	1,129	-0.44%
2020/07/20	10	27.40	0	0.00	27.50	10	1,118	0.89%
2020/07/14	3	27.83	0	0.00	27.90	3	1,103	0.27%
2020/07/13	0	0.00	3	28.80	28.70	-3	1,094	-0.27%
2020/07/10	4	28.85	5	28.44	28.30	-1	1,094	-0.09%
2020/07/09	3	29.80	2	29.55	29.60	1	1,080	0.09%
2020/07/08	3	29.85	7	29.57	29.65	-4	1,060	-0.38%
2020/07/07	105	30.31	98	30.90	29.55	7	1,044	0.67%	大買/
2020/07/06	7	30.46	12	30.25	30.60	-5	943	-0.53%
2020/07/03	0	0.00	1	29.25	29.30	-1	887	-0.11%
2020/06/30	11	28.35	3	28.83	28.25	8	826	0.97%
2020/06/29	12	28.75	10	28.68	28.80	2	801	0.25%
2020/06/24	4	28.96	1	28.40	29.05	3	774	0.39%
2020/06/23	1	27.90	0	0.00	27.60	1	722	0.14%
2020/06/19	0	0.00	17	28.48	28.15	-17	717	-2.37%
2020/06/15	1	27.00	2	26.83	26.45	-1	675	-0.15%
2020/06/12	5	26.50	2	25.80	27.10	3	670	0.45%
2020/06/11	1	28.65	0	0.00	27.30	1	667	0.15%
2020/06/10	5	28.12	4	28.21	28.20	1	651	0.15%
2020/06/09	129	29.02	128	29.43	28.75	1	650	0.15%	大買/大賣/
2020/06/08	10	28.62	1	29.05	29.05	9	558	1.61%
2020/05/26	2	25.85	0	0.00	25.25	2	479	0.42%
2020/05/19	0	0.00	2	24.20	24.60	-2	469	-0.43%
2020/05/15	0	0.00	1	24.70	24.30	-1	469	-0.21%
2020/05/14	1	24.65	0	0.00	24.70	1	468	0.21%
2020/05/13	0	0.00	6	25.55	25.80	-6	456	-1.31%
2020/05/05	0	0.00	2	23.80	24.60	-2	410	-0.49%
2020/04/30	0	0.00	5	23.05	23.30	-5	400	-1.25%
2020/04/23	2	22.00	0	0.00	21.80	2	419	0.48%
2020/04/21	0	0.00	4	20.75	20.85	-4	410	-0.97%
2020/04/20	0	0.00	5	21.60	21.90	-5	405	-1.23%
2020/04/15	0	0.00	2	21.30	21.45	-2	394	-0.51%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/03/24	6	16.53	0	0.00	16.45	6	432	1.39%
2020/03/23	0	0.00	1	15.20	15.30	-1	456	-0.22%
2020/03/19	0	0.00	2	15.05	15.05	-2	633	-0.32%
2020/03/12	0	0.00	2	23.83	22.10	-2	793	-0.25%
2020/03/09	1	24.85	0	0.00	24.60	1	827	0.12%
2020/02/26	2	26.00	0	0.00	25.95	2	806	0.25%
2020/02/20	1	28.05	1	28.70	27.15	0	800	0.00%
2020/02/19	0	26.70	0	0.00	26.70	0	777	0.00%
2020/02/10	1	25.00	0	0.00	25.00	1	775	0.13%
2020/02/06	1	25.80	0	0.00	26.15	1	777	0.13%
2020/02/03	4	24.33	0	0.00	24.00	4	784	0.51%
2020/01/30	1	25.50	0	0.00	25.45	1	799	0.13%
2020/01/20	1	28.35	0	0.00	28.25	1	842	0.12%
2020/01/17	0	0.00	0.1	28.45	28.45	-0.1	894	-0.01%
2020/01/16	5	28.50	0	0.00	28.45	5	896	0.56%
2020/01/06	2	29.00	0	0.00	28.65	2	982	0.20%
2020/01/03	0	0.00	4	29.54	29.30	-4	978	-0.41%
2020/01/02	0	0.00	2	30.20	30.10	-2	982	-0.20%
2019/12/25	0	0.00	1	29.90	30.15	-1	953	-0.10%
2019/12/24	1	29.55	2	29.65	29.60	-1	957	-0.10%
2019/12/23	3	30.15	6	30.12	29.90	-3	951	-0.32%
2019/12/19	2	30.13	3	30.22	30.40	-1	944	-0.11%
2019/12/18	6	30.08	5	30.60	30.05	1	941	0.11%
2019/12/17	91	31.18	82	31.58	30.90	9	924	0.97%
2019/12/16	6	30.20	13	30.05	30.50	-7	867	-0.81%
2019/12/11	2	29.85	2	29.80	29.85	0	797	0.00%
2019/12/10	41	29.65	36	29.40	29.70	5	786	0.64%
2019/12/09	69	29.31	69	29.78	29.20	0	685	0.00%
2019/11/18	0.7	27.95	0	0.00	27.95	0.7	635	0.12%
2019/11/12	0	28.20	0	0.00	28.20	0	704	0.00%
2019/10/29	3	30.05	8	30.10	29.50	-5	678	-0.74%
2019/10/28	50	30.18	65	31.05	30.60	-15	667	-2.25%
2019/10/25	8	30.20	0	0.00	30.50	8	613	1.30%
2019/10/23	1	29.50	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	1	29.20	29.20	-1	577	-0.17%
2019/10/16	2.1	28.96	2	28.35	28.20	0.1	587	0.02%
2019/10/14	0	0.00	2	28.00	28.00	-2	638	-0.31%
2019/10/07	3	28.33	3	28.03	28.00	0	626	0.00%
2019/09/26	1	28.70	0	0.00	28.35	1	622	0.16%
2019/09/20	2	28.80	2	29.10	28.80	0	619	0.00%
2019/09/19	0	0.00	16	29.37	29.20	-16	610	-2.62%
2019/09/18	6	27.89	4	27.76	27.85	2	544	0.37%
2019/09/16	3	27.45	0	0.00	27.35	3	564	0.53%
2019/09/10	1	28.70	0	0.00	28.70	1	579	0.17%
2019/09/09	2	29.03	0	0.00	28.95	2	574	0.35%
2019/09/02	0	0.00	2	29.25	29.10	-2	563	-0.35%
2019/08/20	1	30.00	11.3	29.59	29.40	-10.3	509	-2.02%
2019/07/31	0	0.00	2	28.23	28.25	-2	457	-0.44%
2019/07/29	8	28.95	0	0.00	29.00	8	454	1.76%
2019/07/24	3	30.13	1	29.80	29.50	2	472	0.42%
2019/07/23	1	28.80	0	0.00	28.80	1	433	0.23%
2019/07/18	4	29.05	4	29.30	29.05	0	428	0.00%
2019/07/17	19	29.39	19	29.22	29.25	0	421	0.00%
2019/07/16	1	28.45	1	28.95	29.80	0	396	0.00%
2019/07/12	1	26.80	0	0.00	26.75	1	355	0.28%
2019/07/11	3	26.80	0	0.00	26.80	3	414	0.72%
2019/07/08	3	27.50	0	0.00	27.15	3	452	0.66%
2019/07/04	0	0.00	2	26.80	26.80	-2	448	-0.45%
2019/07/03	2	26.90	0	0.00	26.70	2	451	0.44%
2019/07/02	1	26.70	1	26.90	26.90	0	456	0.00%
2019/06/27	0	0.00	2	26.20	26.20	-2	457	-0.44%
2019/06/26	2	26.00	3	26.10	26.00	-1	458	-0.22%
2019/06/24	3	26.50	0	0.00	26.35	3	461	0.65%
2019/06/18	2	26.08	12	26.28	25.65	-10	453	-2.21%
2019/05/29	1	23.75	0	0.00	23.75	1	479	0.21%
2019/05/13	0	0.00	8	26.05	25.60	-8	704	-1.14%
2019/05/08	5	28.55	0	0.00	28.25	5	707	0.71%
2019/05/07	5	29.05	1	29.05	29.00	4	711	0.56%
2019/05/06	11	29.32	0	0.00	28.80	11	716	1.54%
2019/05/02	1	29.50	51	30.12	29.75	-50	722	-6.92%
2019/04/30	3	28.35	0	0.00	28.30	3	702	0.43%
2019/04/26	5	29.40	0	0.00	29.15	5	778	0.64%
2019/04/25	2	29.50	0	0.00	29.50	2	783	0.26%
2019/04/23	6	29.59	0	0.00	29.65	6	834	0.72%
2019/04/19	25	30.24	0	0.00	30.05	25	839	2.98%
2019/04/18	15	30.25	4	31.45	30.20	11	835	1.32%
2019/04/17	19	31.31	20	31.64	31.30	-1	832	-0.12%
2019/04/16	2	30.95	0	0.00	31.30	2	777	0.26%
2019/04/09	0	0.00	2	30.10	30.10	-2	800	-0.25%
2019/04/01	2	29.30	0	0.00	29.20	2	817	0.24%
2019/03/26	2	29.00	0	0.00	29.00	2	870	0.23%
2019/03/14	2	30.60	1	30.60	30.50	1	1,128	0.09%
2019/03/07	2	31.90	1	31.95	31.50	1	1,347	0.07%
2019/03/06	2	32.55	0	0.00	32.40	2	1,375	0.15%
2019/02/27	0	0.00	1	31.50	31.70	-1	1,533	-0.07%
2019/02/25	0	0.00	1	33.10	32.90	-1	1,600	-0.06%
2019/02/18	0	0.00	1	33.55	33.25	-1	1,597	-0.06%
2019/02/15	3	32.88	2	32.78	33.05	1	1,587	0.06%
2019/02/14	3	33.58	2	33.33	32.95	1	1,575	0.06%
2019/02/13	12	32.22	13	32.27	32.10	-1	1,523	-0.07%
2019/02/12	1	31.90	5	31.41	32.45	-4	1,507	-0.27%
2019/01/30	0	0.00	1	30.55	30.20	-1	1,494	-0.07%
2019/01/25	5	30.85	5	30.92	30.95	0	1,537	0.00%
2019/01/21	9	31.56	7	31.17	31.00	2	1,553	0.13%
2019/01/18	7	31.07	6	31.93	31.10	1	1,541	0.06%
2019/01/17	1	30.80	0	0.00	30.20	1	1,501	0.07%
2019/01/16	13	30.85	16	30.88	30.70	-3	1,499	-0.20%
2019/01/15	0	0.00	3	30.00	30.30	-3	1,479	-0.20%
2019/01/11	5	30.38	5	29.70	29.70	0	1,462	0.00%
2019/01/10	8	30.25	8	30.14	30.25	0	1,457	0.00%
2019/01/09	8	30.50	8	30.34	30.20	0	1,464	0.00%
2019/01/04	4	29.90	0	0.00	30.15	4	1,485	0.27%
2019/01/03	1	30.20	0	0.00	30.15	1	1,482	0.07%
2019/01/02	8	30.80	2	31.20	30.60	6	1,511	0.40%
2018/12/28	5	30.88	5	30.64	30.95	0	1,520	0.00%
2018/12/26	0	0.00	1	29.70	29.50	-1	1,541	-0.06%
2018/12/20	1	29.90	0	0.00	29.35	1	1,603	0.06%
2018/12/19	0	0.00	1	31.55	30.90	-1	1,633	-0.06%
2018/12/18	1	31.65	0	0.00	31.65	1	1,701	0.06%
2018/12/14	12	33.13	12	33.12	33.10	0	1,685	0.00%
2018/12/13	19	34.66	17	34.63	34.05	2	1,671	0.12%
2018/12/12	1	34.30	3	34.43	34.75	-2	1,598	-0.13%
2018/12/10	6	31.25	6	32.05	31.25	0	1,513	0.00%
2018/12/06	42	32.31	42	31.80	31.00	0	1,502	0.00%
2018/12/05	45	33.54	44	34.07	33.65	1	1,477	0.07%
2018/12/04	22	33.51	22	33.07	32.80	0	1,404	0.00%
2018/12/03	15	33.47	17	33.50	33.40	-2	1,405	-0.14%
2018/11/30	16	32.26	16	32.21	32.15	0	1,372	0.00%
2018/11/29	15	31.67	17	32.42	31.60	-2	1,357	-0.15%
2018/11/28	22	32.51	24	32.48	32.40	-2	1,331	-0.15%
2018/11/27	2	30.90	1	31.80	31.50	1	1,287	0.08%
2018/11/22	5	30.61	1	30.95	29.60	4	1,286	0.31%
2018/11/21	0	0.00	1	29.65	30.60	-1	1,252	-0.08%
2018/11/20	1	30.00	0	0.00	29.30	1	1,267	0.08%
2018/11/19	0	0.00	1	29.45	29.45	-1	1,277	-0.08%
2018/11/15	0	0.00	1	29.00	29.15	-1	1,293	-0.08%
2018/11/07	3	30.25	0	0.00	30.25	3	1,430	0.21%
2018/10/30	0	0.00	1	26.80	27.00	-1	1,640	-0.06%
2018/10/17	0	0.00	1	31.30	31.00	-1	2,270	-0.04%
2018/10/11	2	29.93	1	30.00	29.70	1	2,622	0.04%
2018/10/09	0	0.00	1	33.70	33.00	-1	2,962	-0.03%
2018/10/08	0	0.00	1	33.60	33.50	-1	3,113	-0.03%
2018/10/05	0	0.00	2	35.00	33.40	-2	3,160	-0.06%
2018/09/28	3	39.85	1	40.15	39.30	2	3,492	0.06%
2018/09/26	0	0.00	10	40.14	39.60	-10	3,666	-0.27%
2018/09/25	13	40.38	6	40.50	41.50	7	3,821	0.18%
2018/09/21	0	0.00	10	37.16	37.75	-10	3,845	-0.26%
2018/09/20	10	36.55	0	0.00	36.55	10	3,895	0.26%
2018/09/18	2	37.40	0	0.00	37.20	2	4,009	0.05%
2018/09/14	2	39.18	1	39.35	39.35	1	4,098	0.02%
2018/09/11	0	0.00	1	38.05	37.90	-1	4,169	-0.02%
2018/09/10	0	0.00	1	37.05	36.25	-1	4,208	-0.02%
2018/09/07	1	39.60	2	38.10	38.60	-1	4,273	-0.02%
2018/08/29	6	44.08	6	44.03	42.95	0	6,248	0.00%
2018/08/23	2	41.85	2	41.83	41.75	0	6,603	0.00%
2018/08/22	3	42.75	0	0.00	42.00	3	6,918	0.04%
2018/08/21	2	42.65	0	0.00	43.30	2	7,130	0.03%
2018/08/20	0	0.00	1	42.30	42.30	-1	7,321	-0.01%
2018/08/17	4	44.55	2	43.70	42.60	2	7,522	0.03%
2018/08/16	1	42.00	1	42.40	42.40	0	7,599	0.00%
2018/08/15	0	0.00	1	42.00	42.00	-1	7,619	-0.01%
2018/08/13	5	42.36	1	40.40	42.30	4	7,567	0.05%
2018/08/10	5	44.05	7	44.64	43.55	-2	7,510	-0.03%
2018/08/08	2	47.10	0	0.00	46.65	2	7,409	0.03%
2018/08/07	1	48.70	2	48.23	47.60	-1	7,390	-0.01%
2018/08/06	2	47.10	2	47.15	47.20	0	7,315	0.00%
2018/08/03	2	45.00	3	46.05	46.80	-1	7,306	-0.01%
2018/08/02	4	46.39	1	46.70	46.00	3	7,270	0.04%
2018/08/01	0	0.00	1	48.35	47.80	-1	7,235	-0.01%
2018/07/31	5	47.78	1	47.75	47.55	4	7,208	0.06%
2018/07/30	1	49.50	6	48.18	48.40	-5	7,157	-0.07%
2018/07/27	7	50.64	8	50.33	50.40	-1	7,101	-0.01%
2018/07/26	17	51.12	21	50.72	50.10	-4	7,045	-0.06%
2018/07/25	1	50.20	3	49.03	50.50	-2	6,913	-0.03%
2018/07/24	8	50.96	13	51.13	50.50	-5	6,842	-0.07%
2018/07/23	5	46.23	3	46.63	48.50	2	6,648	0.03%
2018/07/20	2	48.00	1	47.10	46.90	1	6,582	0.02%
2018/07/19	0	0.00	2	49.00	48.80	-2	6,510	-0.03%
2018/07/18	2	48.75	7.4	48.70	48.90	-5.4	6,452	-0.08%
2018/07/17	24	52.80	16	53.58	50.40	8	6,275	0.13%
2018/07/16	12	52.28	16	54.00	55.50	-4	5,936	-0.07%
2018/07/13	4	50.88	6	50.42	50.50	-2	5,845	-0.03%
2018/07/12	3	49.73	0	0.00	50.20	3	5,792	0.05%
2018/07/11	4	49.36	4	48.93	48.90	0	5,753	0.00%
2018/07/09	1	49.90	0	0.00	47.80	1	5,599	0.02%
2018/07/06	17	46.07	7	46.46	48.50	10	5,498	0.18%
2018/07/05	19	46.78	29	50.07	47.00	-10	5,368	-0.19%
2018/07/04	3	52.47	3	51.80	51.00	0	5,239	0.00%
2018/07/03	22	53.86	25	54.44	53.00	-3	5,140	-0.06%
2018/07/02	7	52.27	7	53.26	52.00	0	4,934	0.00%
2018/06/29	2	52.90	0	0.00	53.70	2	4,820	0.04%
2018/06/28	0	0.00	4	52.10	52.40	-4	4,759	-0.08%
2018/06/27	11	51.18	0	0.00	49.60	11	4,706	0.23%
2018/06/26	1	47.00	1	46.50	49.00	0	4,633	0.00%
2018/06/25	1	46.75	2	47.75	46.75	-1	4,586	-0.02%
2018/06/22	1	50.00	0	0.00	50.00	1	4,543	0.02%
2018/06/21	1	54.60	5	55.00	54.80	-4	4,510	-0.09%
2018/06/20	4	51.13	1	53.50	52.50	3	4,481	0.07%
2018/06/19	3	53.53	4	53.75	53.20	-1	4,440	-0.02%
2018/06/15	6	57.42	5	56.78	57.50	1	4,426	0.02%
2018/06/14	24	58.29	70	57.88	60.20	-46	4,339	-1.06%
2018/06/13	49	57.50	22	57.45	55.50	27	3,971	0.68%
2018/06/12	24	55.49	13	55.09	56.50	11	3,542	0.31%
2018/06/11	39	50.41	17	50.90	51.40	22	3,159	0.70%
2018/06/08	23	45.41	31	45.52	46.80	-8	2,873	-0.28%
2018/06/07	6	39.55	13.5	40.61	42.55	-7.5	2,515	-0.30%
2018/06/06	0.6	38.65	0	0.00	38.70	0.6	2,331	0.02%
2018/06/05	6	38.73	2	38.10	38.05	4	2,288	0.17%
2018/06/04	2	39.15	1	40.15	39.20	1	2,223	0.04%
2018/06/01	16	39.25	9	39.23	38.80	7	2,159	0.32%
2018/05/31	33	41.54	28	42.10	39.05	5	2,106	0.24%
2018/05/30	11	38.83	22	39.00	40.00	-11	1,838	-0.60%
2018/05/29	14	38.01	9	38.16	36.80	5	1,516	0.33%
2018/05/28	9.5	35.98	13	35.47	36.50	-3.5	1,287	-0.27%
2018/05/25	29	33.22	25	34.03	34.00	4	1,087	0.37%
2018/05/24	7	30.76	6	31.68	32.20	1	863	0.12%
2018/05/23	2	29.20	6	29.69	29.30	-4	716	-0.56%
2018/05/21	0	0.00	2	27.50	27.60	-2	686	-0.29%
2018/05/18	3	27.25	0	0.00	27.25	3	687	0.44%
2018/05/11	5	28.32	0	0.00	27.20	5	720	0.69%
2018/05/09	0.1	27.60	0	0.00	27.55	0.1	768	0.01%
2018/04/26	0	0.00	2	26.15	25.80	-2	1,189	-0.17%
2018/04/25	0	0.00	4	26.45	26.75	-4	1,196	-0.33%
2018/04/24	4	26.75	0	0.00	26.55	4	1,233	0.32%
2018/04/23	0	0.00	5	28.50	28.30	-5	1,221	-0.41%
2018/04/20	5	28.70	0	0.00	29.00	5	1,225	0.41%
2018/04/19	0	0.00	5	29.30	28.95	-5	1,219	-0.41%
2018/04/18	0	0.00	4	27.15	27.65	-4	1,141	-0.35%
2018/04/16	0	0.00	1	27.25	27.25	-1	1,146	-0.09%
2018/04/13	1	27.00	0	0.00	26.95	1	1,163	0.09%
2018/04/12	4	27.16	0	0.00	27.00	4	1,177	0.34%
2018/04/11	5	27.20	0	0.00	27.10	5	1,224	0.41%
2018/04/10	0	0.00	2	27.15	27.15	-2	1,239	-0.16%
2018/04/09	2	26.50	3	26.65	26.50	-1	1,268	-0.08%
2018/04/03	5	26.79	2	26.75	26.75	3	1,311	0.23%
2018/04/02	0	0.00	2	27.15	27.05	-2	1,324	-0.15%
2018/03/30	0	0.00	2	27.10	26.95	-2	1,453	-0.14%
2018/03/29	4	26.99	3	26.98	26.90	1	1,482	0.07%
2018/03/28	0	0.00	2	27.20	27.10	-2	1,532	-0.13%
2018/03/27	3	27.05	2	27.23	27.10	1	1,535	0.07%
2018/03/21	14	28.84	14	28.80	28.80	0	1,605	0.00%
2018/03/20	2	27.53	2	27.65	27.90	0	1,569	0.00%
2018/03/19	0	0.00	3	28.00	28.00	-3	1,572	-0.19%
2018/03/15	5	28.51	2	28.70	28.20	3	1,635	0.18%
2018/03/14	2	28.70	4	28.85	28.50	-2	1,690	-0.12%
2018/03/13	3	28.50	2	28.68	28.70	1	1,717	0.06%
2018/03/09	3	28.63	0	0.00	28.55	3	1,762	0.17%
2018/03/08	4	29.10	4	29.20	28.95	0	1,775	0.00%
2018/03/07	6	29.10	9	29.12	28.95	-3	1,780	-0.17%
2018/03/06	0	29.00	0	0.00	29.00	0	1,794	0.00%
2018/03/01	1	29.10	1	29.25	29.30	0	1,800	0.00%
2018/02/22	1	29.00	0	0.00	29.50	1	2,095	0.05%
2018/02/21	5	28.90	6	28.87	29.20	-1	2,158	-0.05%
2018/02/12	2	27.90	0	0.00	27.60	2	2,214	0.09%
2018/02/08	4	28.75	0	0.00	28.70	4	2,430	0.16%
2018/02/07	4	28.83	1	29.05	28.65	3	2,455	0.12%
2018/02/06	1	28.20	1	30.00	28.20	0	2,501	0.00%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/02/01	5	33.21	10	33.98	32.50	-5	2,621	-0.19%
2018/01/30	12	33.54	8	33.24	32.60	4	2,654	0.15%
2018/01/29	4	33.53	3	33.20	33.25	1	2,665	0.04%
2018/01/25	1	32.80	0	0.00	31.70	1	2,758	0.04%
2018/01/24	2	32.25	0	0.00	32.50	2	3,091	0.06%
2018/01/23	27	33.20	37	33.31	32.55	-10	3,231	-0.31%
2018/01/18	6	32.56	5	32.14	31.70	1	3,570	0.03%
2018/01/16	5	32.38	5	31.87	31.90	0	3,773	0.00%
2018/01/15	0	0.00	9	32.09	32.30	-9	3,810	-0.24%
2018/01/12	0	0.00	8	31.55	31.70	-8	3,844	-0.21%
2018/01/11	5	30.85	0	0.00	30.85	5	3,979	0.13%
2018/01/10	9	31.06	8	30.89	30.80	1	3,974	0.03%
2018/01/09	14	30.99	8	30.91	30.50	6	3,962	0.15%
2018/01/08	15	32.15	7	32.10	31.90	8	3,946	0.20%
2018/01/05	6	32.61	10	32.87	32.35	-4	3,938	-0.10%
2018/01/04	6	31.78	6	31.80	31.95	0	3,894	0.00%
2018/01/03	2	32.43	1	33.10	32.40	1	3,883	0.03%
2018/01/02	2	32.50	0	0.00	32.50	2	3,851	0.05%