華固 (2548)-凱基-站前券商分點個股進出

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

華固

(2548)

可現股當沖

股價
161.0
漲跌
--
漲幅
0.00%
成交量
11,436張
產業
上市營建類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華固 (2548)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/22	62.3	155.99	60.3	154.14	161.00	2	1,727	0.12%
2024/04/19	7.1	147.41	8	148.26	149.50	-0.9	1,499	-0.06%
2024/04/18	11	144.55	11	144.55	149.00	0	1,358	0.00%
2024/04/17	6	131.75	1	135.50	135.50	5	1,244	0.40%
2024/04/16	0.2	129.71	1.1	131.45	129.50	-0.8	1,206	-0.07%
2024/04/15	0.1	133.50	6	134.08	133.00	-5.9	1,163	-0.51%
2024/04/12	1	134.54	0	135.50	134.50	1	1,149	0.09%
2024/04/11	6	134.67	8	133.51	135.50	-2	1,137	-0.18%
2024/04/10	6.9	134.82	12.1	134.96	136.00	-5.3	1,112	-0.47%
2024/04/09	2.1	132.38	6	133.00	133.50	-3.9	1,074	-0.36%
2024/04/08	2	129.51	2.2	129.46	130.50	-0.2	1,046	-0.02%
2024/04/03	0	126.50	0	0.00	126.00	0	1,017	0.00%
2024/04/02	1	126.01	0	0.00	127.00	1	1,009	0.10%
2024/04/01	4.2	127.46	5	127.40	127.50	-0.9	994	-0.09%
2024/03/29	1	125.00	0	125.00	124.00	1	967	0.10%
2024/03/28	1	126.00	0.1	126.00	125.50	1	942	0.10%
2024/03/27	3	123.00	2.1	123.09	126.00	0.9	912	0.10%
2024/03/26	0	118.75	24	119.38	120.00	-24	858	-2.79%
2024/03/25	6.1	119.84	10	119.35	119.50	-3.9	835	-0.47%
2024/03/22	25.1	117.48	5	117.00	116.50	20	794	2.52%
2024/03/21	17.7	118.02	20.3	118.22	118.50	-2.6	743	-0.35%
2024/03/20	6	108.00	0	0.00	108.00	6	646	0.93%
2024/03/19	1.1	107.50	4	108.00	107.50	-2.9	638	-0.46%
2024/03/18	0.1	107.58	2.1	107.52	107.50	-2	635	-0.31%
2024/03/15	1	107.00	2	107.00	106.50	-1	621	-0.16%
2024/03/14	0.1	105.50	0	105.50	106.50	0.1	548	0.01%
2024/03/13	2	106.00	15.1	105.56	106.00	-13.1	538	-2.42%
2024/03/12	0	0.00	5.1	103.01	103.50	-5.1	522	-0.98%
2024/03/11	11.3	101.86	0.1	101.83	101.00	11.2	500	2.24%
2024/03/08	4.1	101.99	0.3	101.50	102.00	3.9	479	0.80%
2024/03/07	0	0.00	0	101.00	101.50	0	463	-0.01%
2024/03/06	12	101.00	1	101.50	102.00	11	458	2.40%
2024/03/05	1	99.00	1	101.00	101.00	0	448	0.00%
2024/03/04	1	98.90	0	0.00	99.20	1	422	0.24%
2024/03/01	21	99.50	4	99.38	99.30	17	415	4.10%
2024/02/29	11	99.36	2	98.80	98.80	9	396	2.27%
2024/02/27	0	96.20	3	95.80	95.70	-3	342	-0.87%
2024/02/23	0	96.20	0	0.00	95.70	0	333	0.01%
2024/02/22	0	96.20	0	0.00	95.70	0	330	0.00%
2024/02/21	3	95.30	0	0.00	95.70	3	327	0.92%
2024/02/20	1	95.60	0	0.00	95.50	1	321	0.31%
2024/02/19	0	96.00	0	0.00	95.60	0	322	0.00%
2024/02/16	2	95.40	1.3	95.56	95.40	0.7	330	0.22%
2024/02/15	0	95.60	0	0.00	95.40	0	329	0.00%
2024/02/05	3	95.40	0	0.00	95.30	3	326	0.92%
2024/02/02	0.1	95.45	10	95.20	95.10	-9.9	326	-3.04%
2024/02/01	0	95.64	0	0.00	95.10	0	328	0.00%
2024/01/31	0	95.59	0	0.00	95.10	0	338	0.00%
2024/01/30	0.1	95.78	0	0.00	95.30	0.1	337	0.02%
2024/01/29	0	95.76	0	0.00	95.60	0	336	0.01%
2024/01/26	0	95.60	0	0.00	95.70	0	337	0.00%
2024/01/25	1.2	95.39	0	0.00	95.20	1.2	339	0.35%
2024/01/24	0	95.60	0	0.00	95.50	0	341	0.01%
2024/01/23	0	95.65	0	0.00	95.50	0	344	0.01%
2024/01/22	0	95.70	0	0.00	95.50	0	344	0.00%
2024/01/18	1	95.30	0	0.00	95.60	1	347	0.29%
2024/01/17	1	95.01	0	0.00	95.00	1	342	0.30%
2024/01/16	0	95.65	0	0.00	95.20	0	332	0.01%
2024/01/15	8	95.48	2	95.50	95.80	6	334	1.80%
2024/01/12	4	95.35	1	95.30	95.40	3	335	0.90%
2024/01/11	1.1	95.23	0	0.00	95.50	1.1	335	0.32%
2024/01/10	3.1	95.40	0	0.00	95.90	3.1	333	0.92%
2024/01/08	2	96.10	0.5	96.50	96.60	1.5	331	0.45%
2024/01/03	0	0.00	0.1	96.50	96.60	-0.1	335	-0.04%
2024/01/02	0	0.00	13	96.30	96.50	-13	336	-3.86%
2023/12/29	0	96.40	0	0.00	96.30	0	335	0.00%
2023/12/27	1	96.30	0	0.00	95.90	1	335	0.30%
2023/12/25	0	0.00	2	95.90	96.10	-2	335	-0.60%
2023/12/22	0	96.00	1	96.00	96.10	-1	336	-0.29%
2023/12/21	0.1	95.86	0	0.00	96.00	0.1	338	0.02%
2023/12/20	0.1	96.10	5	96.00	96.00	-5	339	-1.46%
2023/12/15	1	96.60	0	0.00	96.60	1	332	0.30%
2023/12/14	0.1	96.80	0	0.00	96.80	0.1	326	0.02%
2023/12/13	2	96.70	0	0.00	96.70	2	325	0.62%
2023/12/11	0	96.60	0	0.00	96.80	0	319	0.00%
2023/12/08	0	0.00	6	96.07	96.30	-6	313	-1.91%
2023/12/07	0.3	95.64	1	95.50	95.80	-0.7	309	-0.24%
2023/12/06	0	94.90	10	94.85	94.90	-10	297	-3.36%
2023/12/05	0	94.80	0	0.00	95.00	0	297	0.00%
2023/12/04	0	94.90	0	0.00	94.90	0	299	0.00%
2023/12/01	0	94.90	0	94.80	94.80	0	300	-0.01%
2023/11/30	0	94.90	0	0.00	94.50	0	298	0.00%
2023/11/29	0	94.39	0	0.00	94.70	0	300	0.00%
2023/11/27	0	0.00	0.1	94.40	94.40	-0.1	301	-0.02%
2023/11/24	0	0.00	1	94.30	94.50	-1	301	-0.33%
2023/11/20	0	93.90	0	0.00	94.10	0	307	0.00%
2023/11/16	0	0.00	1	94.20	94.10	-1	324	-0.31%
2023/11/13	0	0.00	1	93.30	93.50	-1	342	-0.29%
2023/11/08	0	92.80	4	93.00	93.40	-4	383	-1.05%
2023/11/07	0	92.40	0	92.40	92.30	0	376	0.00%
2023/11/06	0	91.90	0	0.00	92.10	0	385	0.00%
2023/11/03	0.1	91.80	4	91.90	92.00	-3.9	393	-0.99%
2023/11/02	0	91.75	0	0.00	91.90	0	402	0.00%
2023/11/01	0	91.60	0	0.00	91.60	0	407	0.00%
2023/10/31	0	91.50	0	0.00	91.60	0	412	0.00%
2023/10/30	0	91.10	0	0.00	91.60	0	420	0.00%
2023/10/27	0	90.90	0	0.00	91.10	0	419	0.00%
2023/10/26	0.5	90.80	0	90.80	90.60	0.5	424	0.12%
2023/10/25	0	90.85	0	0.00	90.60	0	426	0.00%
2023/10/24	15	90.50	0	0.00	90.40	15	430	3.49%
2023/10/23	2	89.90	0	0.00	90.40	2	432	0.46%
2023/10/20	0	90.71	0	0.00	90.60	0	428	0.00%
2023/10/18	0	91.10	0	0.00	91.60	0	428	0.00%
2023/10/17	0	92.20	0	0.00	91.50	0	427	0.00%
2023/10/16	2	91.60	0	0.00	91.70	2	425	0.47%
2023/10/13	0	91.18	1	90.90	91.10	-1	423	-0.23%
2023/10/12	0	90.50	0	0.00	90.50	0	423	0.00%
2023/10/11	2	89.90	0	0.00	89.90	2	422	0.48%
2023/10/06	5	89.70	4	89.83	89.90	1	420	0.24%
2023/10/04	3	89.70	0	0.00	89.90	3	422	0.71%
2023/10/03	7	89.87	0	0.00	89.80	7	423	1.65%
2023/10/02	0	90.30	0	0.00	90.10	0	433	0.00%
2023/09/28	0	90.20	0	0.00	89.80	0	446	0.00%
2023/09/25	0	90.10	0	0.00	89.80	0	459	0.00%
2023/09/20	0	90.40	1	89.60	90.10	-1	487	-0.20%
2023/09/18	0	90.40	0	0.00	90.30	0	495	0.00%
2023/09/15	0	90.20	0	90.40	90.20	0	500	0.00%
2023/09/14	1	90.00	0	0.00	89.80	1	502	0.20%
2023/09/12	0	90.18	0	0.00	89.80	0	515	0.01%
2023/09/11	0	90.40	0	0.00	90.00	0	517	0.00%
2023/09/08	0	90.10	0	0.00	89.80	0	527	0.00%
2023/09/07	0	90.44	0	0.00	90.10	0	530	0.01%
2023/09/06	0	90.17	0	0.00	89.70	0	531	0.00%
2023/09/05	0.1	90.49	0	0.00	90.00	0.1	539	0.02%
2023/09/04	0.1	90.30	0	0.00	89.90	0.1	543	0.02%
2023/09/01	0	89.90	0	0.00	89.50	0	550	0.00%
2023/08/31	3	89.10	0	0.00	89.50	3	569	0.53%
2023/08/30	0	89.49	0	0.00	89.20	0	574	0.01%
2023/08/29	0	89.70	0	0.00	89.30	0	578	0.00%
2023/08/28	0	89.70	0	89.90	89.50	0	577	0.00%
2023/08/24	0	0.00	2	89.00	89.30	-2	604	-0.33%
2023/08/23	0	89.10	0	0.00	88.70	0	632	0.00%
2023/08/22	1	88.80	0	0.00	89.00	1	656	0.15%
2023/08/21	0.1	89.02	0	0.00	89.30	0.1	756	0.01%
2023/08/18	0	89.69	0	0.00	89.40	0	792	0.00%
2023/08/17	4	89.10	2	89.40	89.10	2	808	0.25%
2023/08/16	3	89.31	4	89.40	89.30	-1	814	-0.12%
2023/08/14	5.1	90.40	0	0.00	90.20	5.1	808	0.63%
2023/08/11	0.1	90.89	0	0.00	90.70	0.1	813	0.01%
2023/08/10	1	90.61	0	0.00	90.40	1	829	0.13%
2023/08/09	0	91.53	0	0.00	90.90	0	827	0.00%
2023/08/08	0.1	91.80	0	0.00	91.80	0.1	833	0.01%
2023/08/07	5.1	91.30	0	0.00	91.60	5.1	836	0.61%
2023/08/04	0.1	91.02	1	91.00	90.70	-0.9	839	-0.11%
2023/08/02	1	90.51	0	0.00	90.70	1	853	0.12%
2023/08/01	0.1	90.66	5	90.44	90.50	-4.9	858	-0.58%
2023/07/31	0	90.70	0	0.00	90.60	0	888	0.00%
2023/07/28	0	90.58	0	0.00	90.30	0	899	0.00%
2023/07/27	0	90.60	0	0.00	90.20	0	905	0.00%
2023/07/26	0	90.30	0	0.00	90.20	0	910	0.00%
2023/07/25	0	90.35	0	0.00	90.10	0	911	0.00%
2023/07/24	0	90.41	0	0.00	90.00	0	916	0.00%
2023/07/21	0	90.40	0	0.00	90.20	0	918	0.00%
2023/07/20	1	90.30	2	90.10	90.30	-1	936	-0.10%
2023/07/19	1	90.20	0	0.00	90.30	1	936	0.11%
2023/07/17	0	90.30	0	0.00	90.50	0	936	0.00%
2023/07/14	0	90.27	0	0.00	90.20	0	934	0.00%
2023/07/13	0	90.25	0	0.00	90.10	0	935	0.00%
2023/07/12	0	90.30	0	0.00	90.10	0	939	0.00%
2023/07/11	0	90.30	0	0.00	90.30	0	937	0.00%
2023/07/10	0	90.20	0	0.00	90.00	0	943	0.00%
2023/07/07	0.1	90.29	0	0.00	90.30	0.1	948	0.01%
2023/07/06	5	90.00	0	0.00	90.10	5	951	0.53%
2023/07/04	0	90.50	0	0.00	90.20	0	938	0.00%
2023/07/03	0	90.43	0	0.00	90.20	0	937	0.00%
2023/06/30	0	90.60	0	0.00	90.20	0	933	0.00%
2023/06/29	7	90.49	0	0.00	90.40	7	931	0.75%
2023/06/28	0	90.65	0	0.00	90.90	0	927	0.00%
2023/06/27	0.1	90.68	0	0.00	90.40	0.1	918	0.01%
2023/06/26	0	90.60	0	0.00	90.60	0	924	0.00%
2023/06/21	0.1	90.71	1	90.50	90.60	-0.9	925	-0.10%
2023/06/20	0	91.10	1	90.60	90.60	-1	933	-0.10%
2023/06/19	0.1	91.42	2	91.00	91.10	-1.9	935	-0.20%
2023/06/16	0.1	91.76	2	91.25	91.00	-1.9	937	-0.21%
2023/06/15	0	91.61	0	0.00	91.30	0	928	0.00%
2023/06/14	0	91.64	0	0.00	91.20	0	951	0.00%
2023/06/13	0	91.80	0.1	92.00	92.00	-0.1	951	-0.01%
2023/06/12	0.2	91.57	0	0.00	91.40	0.2	951	0.02%
2023/06/09	0.1	91.68	0	0.00	91.20	0.1	951	0.01%
2023/06/08	0.1	92.08	2	91.60	91.60	-1.9	950	-0.20%
2023/06/07	2	92.85	0	0.00	92.20	2	949	0.21%
2023/06/06	1	92.10	0	0.00	92.50	1	944	0.11%
2023/06/05	0	90.80	0	0.00	91.20	0	934	0.00%
2023/06/02	0	90.86	0	0.00	90.60	0	931	0.00%
2023/06/01	1	90.40	0	0.00	90.50	1	930	0.11%
2023/05/31	1	90.30	0	0.00	90.10	1	934	0.11%
2023/05/30	11	89.52	0	0.00	89.70	11	931	1.19%
2023/05/29	1	89.91	0	0.00	90.00	1	915	0.11%
2023/05/26	3	90.30	0	0.00	90.20	3	893	0.34%
2023/05/25	17.1	90.31	0.1	91.50	91.20	17	865	1.97%
2023/05/23	5	97.40	0	0.00	97.20	5	711	0.70%
2023/05/22	0.1	97.40	2	97.40	97.40	-1.9	686	-0.28%
2023/05/19	0	0.00	2	96.90	96.90	-2	663	-0.30%
2023/05/18	2	96.80	0	0.00	96.70	2	647	0.31%
2023/05/17	0.1	96.70	1	96.70	97.00	-0.9	635	-0.15%
2023/05/16	1	96.10	2	96.10	96.30	-1	619	-0.16%
2023/05/15	0	0.00	1	96.70	96.70	-1	602	-0.17%
2023/05/11	1	96.30	0	96.60	97.00	1	582	0.17%
2023/05/08	8	96.67	1	97.20	96.80	7	548	1.28%
2023/05/05	0	0.00	6	96.62	96.60	-6	538	-1.11%
2023/05/04	30	95.13	0	0.00	95.30	30	512	5.85%
2023/05/03	3	94.70	0	0.00	94.80	3	498	0.60%
2023/05/02	0.1	94.70	0	0.00	94.70	0.1	493	0.01%
2023/04/28	0	94.90	1	94.50	94.70	-1	498	-0.20%
2023/04/27	2	94.65	0	0.00	94.80	2	496	0.40%
2023/04/25	1	94.50	2	94.50	94.30	-1	488	-0.20%
2023/04/24	0	93.50	0	0.00	93.40	0	470	0.00%
2023/04/21	1	93.50	0	0.00	93.40	1	472	0.21%
2023/04/20	0	93.84	0	0.00	93.80	0	470	0.00%
2023/04/19	1	93.70	0	0.00	93.70	1	472	0.21%
2023/04/17	0	93.80	0	0.00	93.80	0	470	0.00%
2023/04/14	0	94.30	0	0.00	93.90	0	464	0.00%
2023/04/11	0	93.90	0	0.00	94.00	0	446	0.00%
2023/04/10	1	93.00	1	93.20	93.40	0	433	0.00%
2023/04/06	0	93.60	0	0.00	93.20	0	434	0.00%
2023/03/31	1	93.10	0	0.00	93.00	1	427	0.23%
2023/03/30	0	93.40	0	0.00	93.20	0	425	0.00%
2023/03/28	2	93.05	0	0.00	93.20	2	420	0.48%
2023/03/27	1	93.20	0	0.00	93.30	1	413	0.24%
2023/03/23	4	92.20	0	0.00	92.20	4	401	1.00%
2023/03/20	0	90.90	0	0.00	90.60	0	375	0.00%
2023/03/16	0	90.35	1	90.00	89.90	-1	348	-0.28%
2023/03/15	0	90.60	0	0.00	90.30	0	337	0.00%
2023/03/14	0	90.40	0	0.00	90.40	0	335	0.00%
2023/03/13	0	90.10	0	0.00	90.50	0	333	0.01%
2023/03/10	0	90.30	0	0.00	90.30	0	325	0.00%
2023/03/09	0	90.68	0	0.00	90.30	0	323	0.01%
2023/03/08	0	90.99	0	0.00	90.60	0	318	0.00%
2023/03/07	1	90.90	0	0.00	90.90	1	309	0.32%
2023/03/06	0	91.90	0	0.00	91.50	0	303	0.00%
2023/03/03	0	91.20	1	91.50	91.50	-1	299	-0.33%
2023/03/02	0	91.70	0	0.00	91.60	0	298	0.00%
2023/03/01	0	92.30	0	0.00	91.50	0	295	0.00%
2023/02/24	0	0.00	4	92.30	92.30	-4	290	-1.38%
2023/02/21	0	90.80	0	0.00	91.10	0	286	0.00%
2023/02/16	0	90.54	0	0.00	90.20	0	295	0.00%
2023/02/13	0	90.40	0	0.00	90.40	0	318	0.00%
2023/02/10	0	89.90	0	0.00	90.20	0	320	0.00%
2023/02/09	0	90.30	0	0.00	89.60	0	321	0.00%
2023/02/08	0	90.40	0	0.00	90.40	0	320	0.00%
2023/02/07	0	89.93	0	0.00	90.20	0	321	0.01%
2023/02/06	0	89.70	1	89.50	89.80	-1	323	-0.30%
2023/02/02	0	89.80	0	0.00	88.90	0	321	0.00%
2023/01/31	0	89.50	0	0.00	89.00	0	317	0.00%
2023/01/30	0	89.60	0.1	89.50	89.10	-0.1	316	-0.02%
2023/01/16	0	88.80	0	0.00	88.30	0	315	0.00%
2023/01/12	2	88.35	0.1	88.60	88.50	1.9	321	0.59%
2023/01/11	0	88.80	0	0.00	88.20	0	326	0.00%
2023/01/06	0	88.80	0	0.00	88.50	0	334	0.00%
2023/01/05	0	88.60	0	0.00	88.50	0	340	0.00%
2023/01/03	0	88.60	0	0.00	88.30	0	348	0.00%
2022/12/30	0	89.00	0	0.00	89.00	0	348	0.00%
2022/12/22	1	88.00	0	0.00	88.30	1	356	0.28%
2022/12/15	4	87.60	0	0.00	87.70	4	382	1.05%
2022/12/05	0	0.00	1	88.90	88.70	-1	384	-0.26%
2022/12/02	0	89.50	0	0.00	88.90	0	383	0.00%
2022/12/01	0	89.50	0	0.00	89.20	0	384	0.00%
2022/11/22	1	86.30	0	0.00	86.30	1	382	0.26%
2022/11/21	1	86.10	0	0.00	86.10	1	383	0.26%
2022/11/17	0	86.50	0	0.00	86.00	0	384	0.00%
2022/11/16	0	86.80	0	0.00	86.10	0	385	0.00%
2022/11/15	0	87.10	2	86.50	86.50	-2	385	-0.52%
2022/11/10	0	85.90	0	0.00	85.50	0	392	0.00%
2022/11/09	2	86.30	0	0.00	86.20	2	394	0.51%
2022/11/08	1	86.50	0	0.00	86.60	1	395	0.25%
2022/11/07	2	86.10	0	0.00	86.30	2	397	0.50%
2022/11/03	0	85.66	0	0.00	86.10	0	406	0.00%
2022/11/02	0	85.65	0	0.00	85.50	0	404	0.00%
2022/11/01	0	86.00	0	0.00	85.50	0	401	0.00%
2022/10/31	0	85.80	0	0.00	86.10	0	402	0.00%
2022/10/26	1	85.40	0	0.00	85.40	1	406	0.25%
2022/10/25	0	85.83	0	0.00	85.30	0	404	0.00%
2022/10/24	0	86.64	0	0.00	86.20	0	396	0.00%
2022/10/21	0	86.50	0	0.00	85.80	0	393	0.00%
2022/10/20	1	85.80	2	86.00	86.10	-1	395	-0.25%
2022/10/18	0	86.74	0	0.00	87.20	0	385	0.00%
2022/10/17	0	85.60	0	0.00	86.40	0	381	0.00%
2022/10/14	2	86.80	0	0.00	86.50	2	376	0.53%
2022/10/13	1	86.80	0	0.00	86.10	1	377	0.27%
2022/10/12	0	87.90	0	0.00	88.10	0	372	0.01%
2022/10/11	0	88.05	0	0.00	87.70	0	372	0.01%
2022/10/07	0	89.30	0	0.00	88.80	0	373	0.00%
2022/10/06	1	89.30	0	0.00	89.30	1	374	0.27%
2022/10/05	0	89.90	0	0.00	89.60	0	377	0.00%
2022/10/04	0	89.50	0	0.00	89.70	0	386	0.00%
2022/10/03	0	89.93	0	0.00	89.60	0	386	0.00%
2022/09/30	0	89.90	0	0.00	90.50	0	392	0.00%
2022/09/29	0	90.10	0	0.00	89.60	0	397	0.00%
2022/09/28	0	89.23	0	0.00	89.30	0	400	0.00%
2022/09/27	0.1	89.78	0	0.00	90.00	0.1	401	0.01%
2022/09/26	5.1	90.71	0	0.00	89.40	5.1	401	1.26%
2022/09/23	0	92.48	0	0.00	92.60	0	396	0.00%
2022/09/22	0	92.44	0	0.00	92.80	0	399	0.00%
2022/09/21	2	92.30	0	0.00	92.80	2	403	0.50%
2022/09/20	0	92.50	0	0.00	92.50	0	406	0.00%
2022/09/19	0	92.60	0	0.00	92.50	0	418	0.00%
2022/09/14	0.4	92.35	0	0.00	92.00	0.4	468	0.08%
2022/09/13	0	92.55	0	0.00	92.60	0	503	0.00%
2022/09/12	0	92.40	0	0.00	92.10	0	522	0.00%
2022/09/08	0	92.30	0	0.00	92.50	0	536	0.01%
2022/09/07	0	92.10	0	0.00	92.40	0	551	0.01%
2022/09/05	0	92.67	0	0.00	92.10	0	563	0.01%
2022/09/02	0	92.70	0	0.00	93.00	0	568	0.00%
2022/09/01	1	93.00	0	0.00	93.00	1	571	0.17%
2022/08/31	0	92.40	0	0.00	92.90	0	569	0.00%
2022/08/30	0	92.13	0	0.00	92.00	0	570	0.00%
2022/08/29	0	92.03	0	0.00	92.20	0	581	0.01%
2022/08/25	0.1	92.20	0	0.00	92.90	0.1	582	0.01%
2022/08/24	1.1	92.06	0	0.00	92.00	1.1	588	0.19%
2022/08/23	0	92.89	0	0.00	92.20	0	589	0.00%
2022/08/22	0	93.40	0	93.70	93.70	0	590	0.00%
2022/08/19	0	92.62	6	93.50	93.50	-6	590	-1.02%
2022/08/18	0	92.42	0	0.00	92.90	0	585	0.01%
2022/08/17	0	92.40	0	0.00	92.50	0	584	0.00%
2022/08/16	0	92.39	0	0.00	92.40	0	578	0.01%
2022/08/15	0	91.66	2	91.70	91.50	-2	568	-0.35%
2022/08/12	0.1	90.76	0	0.00	90.80	0.1	566	0.01%
2022/08/11	0.1	90.65	1	90.40	90.60	-0.9	574	-0.16%
2022/08/10	0.2	89.72	0	0.00	90.10	0.2	575	0.03%
2022/08/09	0	89.25	0	0.00	89.40	0	581	0.01%
2022/08/08	0	88.65	12	88.57	88.60	-12	589	-2.03%
2022/08/05	3.1	88.78	0	0.00	88.80	3.1	597	0.52%
2022/08/04	0.1	89.00	0	0.00	88.80	0.1	607	0.01%
2022/08/03	0	88.10	0	0.00	88.00	0	604	0.00%
2022/08/02	0	88.45	0	0.00	88.60	0	611	0.00%
2022/08/01	0.1	89.50	0	0.00	88.90	0.1	613	0.01%
2022/07/29	0	89.30	0.2	89.30	89.60	-0.2	616	-0.03%
2022/07/28	3	89.70	0	0.00	89.00	3	619	0.49%
2022/07/27	0	89.50	0	0.00	89.50	0	619	0.00%
2022/07/26	0	88.90	0	0.00	88.20	0	617	0.00%
2022/07/25	0.2	88.42	0	0.00	88.50	0.2	621	0.03%
2022/07/20	10	86.50	0	0.00	86.40	10	643	1.55%
2022/07/18	5	86.60	5	86.60	86.60	0	644	0.00%
2022/07/15	1	85.61	0	0.00	86.00	1	642	0.16%
2022/07/14	0	85.80	0	0.00	85.60	0	637	0.00%
2022/07/12	0	85.60	0	0.00	84.90	0	640	0.00%
2022/07/11	0	86.10	0	0.00	85.90	0	641	0.00%
2022/07/08	0	86.60	0	0.00	85.90	0	662	0.00%
2022/07/07	0	86.50	0	0.00	86.20	0	658	0.00%
2022/07/06	0	86.70	2.3	86.76	86.50	-2.2	654	-0.34%
2022/07/05	0	86.90	0	0.00	87.20	0	652	0.00%
2022/07/04	1	87.00	1	87.90	87.20	0	651	0.00%
2022/07/01	1	87.70	1	87.10	87.10	0	650	0.00%
2022/06/30	0	88.93	0	0.00	88.80	0	643	0.00%
2022/06/29	0	89.41	0	0.00	89.80	0	639	0.01%
2022/06/28	0	89.67	0	0.00	89.30	0	637	0.01%
2022/06/27	0	89.93	1	90.00	89.70	-1	636	-0.15%
2022/06/24	0	87.93	0	0.00	88.20	0	623	0.00%
2022/06/23	1.1	85.51	0	0.00	85.40	1.1	615	0.18%
2022/06/22	4.1	86.40	0	0.00	86.20	4.1	603	0.68%
2022/06/21	0	93.50	0	0.00	93.60	0	570	0.00%
2022/06/20	2.2	92.65	0	0.00	92.40	2.2	537	0.40%
2022/06/17	0.2	93.07	0	0.00	93.00	0.2	525	0.03%
2022/06/16	0	93.70	0	0.00	93.20	0	516	0.00%
2022/06/15	2	93.15	0	0.00	93.00	2	575	0.35%
2022/06/14	0	94.00	0	0.00	93.70	0	574	0.00%
2022/06/13	0	93.72	0	0.00	93.80	0	575	0.00%
2022/06/10	0	95.23	0	0.00	94.70	0	575	0.00%
2022/06/08	0	95.70	10	95.60	95.60	-10	581	-1.72%
2022/06/07	10	95.80	1	95.70	95.70	9	579	1.55%
2022/06/01	0	0.00	0	94.80	95.20	0	582	0.00%
2022/05/31	0.1	94.10	0	0.00	94.40	0.1	574	0.01%
2022/05/30	0.1	94.10	0	0.00	94.40	0.1	573	0.01%
2022/05/17	2	92.30	0	0.00	92.50	2	564	0.36%
2022/05/16	10	91.00	0	0.00	91.50	10	554	1.81%
2022/05/13	0	91.53	0	0.00	91.60	0	547	0.01%
2022/05/12	0	91.80	0	0.00	91.10	0	543	0.00%
2022/05/11	0	91.90	0	0.00	91.80	0	536	0.00%
2022/05/10	0	91.60	0	0.00	91.70	0	536	0.00%
2022/05/09	0	91.83	0	0.00	91.70	0	540	0.01%
2022/05/06	0	92.00	0	0.00	91.50	0	538	0.00%
2022/05/05	0	0.00	1	92.00	92.00	-1	539	-0.19%
2022/05/03	0	0.00	1	91.70	91.80	-1	540	-0.18%
2022/04/28	0	91.40	0	0.00	91.50	0	536	0.01%
2022/04/27	1	91.00	0	0.00	91.00	1	531	0.19%
2022/04/25	0	91.00	0	0.00	90.70	0	511	0.00%
2022/04/19	0	0.00	1	92.10	92.30	-1	504	-0.20%
2022/04/15	0	0.00	1	92.20	92.90	-1	496	-0.20%
2022/04/14	3	90.97	0	0.00	91.30	3	485	0.62%
2022/04/12	0	90.20	0	0.00	90.00	0	460	0.01%
2022/04/08	0.1	90.80	0	0.00	90.70	0.1	454	0.01%
2022/04/07	1	90.30	0	0.00	90.30	1	448	0.22%
2022/04/06	0	90.50	0	0.00	90.40	0	447	0.00%
2022/04/01	0	90.60	0	0.00	90.40	0	444	0.00%
2022/03/30	0	90.80	0	0.00	90.80	0	441	0.00%
2022/03/24	2	90.60	0	0.00	90.50	2	445	0.45%
2022/03/23	0	90.50	0	0.00	90.30	0	444	0.00%
2022/03/22	2	89.90	0	0.00	89.90	2	441	0.45%
2022/03/21	1	90.31	0	0.00	90.40	1	436	0.23%
2022/03/18	0	90.90	0	0.00	89.70	0	431	0.00%
2022/03/17	0	91.10	0	0.00	90.90	0	357	0.01%
2022/03/15	2.1	90.43	0	0.00	90.40	2.1	346	0.61%
2022/03/11	1	90.91	0	0.00	90.70	1	333	0.31%
2022/03/10	0	91.40	0	0.00	91.40	0	331	0.00%
2022/03/09	0	90.60	0	0.00	90.60	0	328	0.00%
2022/03/03	0	91.60	0	0.00	91.20	0	316	0.01%
2022/02/24	0	0.00	10	91.00	91.60	-10	313	-3.19%
2022/02/21	2	92.30	0	0.00	92.70	2	308	0.65%
2022/02/17	0	0.00	1	92.70	92.60	-1	319	-0.31%
2022/02/14	2	90.10	0	0.00	90.30	2	333	0.60%
2022/02/09	0	0.00	0	90.80	90.30	0	343	0.00%
2022/02/08	1	90.90	0	91.40	91.00	1	331	0.30%
2022/01/26	0	90.90	0	0.00	91.00	0	323	0.01%
2022/01/25	0	0.00	1	90.60	90.60	-1	322	-0.31%
2022/01/20	0	91.00	0	0.00	90.60	0	329	0.00%
2022/01/19	0.5	90.70	0	0.00	90.50	0.5	331	0.15%
2022/01/18	0	0.00	2	90.20	90.20	-2	339	-0.59%
2022/01/17	3.5	90.13	0	0.00	90.00	3.5	338	1.04%
2022/01/14	6	90.38	0	0.00	90.40	6	339	1.77%
2022/01/13	1	90.30	0	0.00	90.70	1	364	0.27%
2022/01/12	1	90.50	0	0.00	90.90	1	369	0.27%
2022/01/11	1	90.50	0	0.00	90.60	1	375	0.27%
2022/01/07	3	90.77	0	0.00	90.70	3	379	0.79%
2022/01/05	0	0.00	4	91.10	91.30	-4	383	-1.04%
2022/01/04	0	0.00	2	90.60	90.50	-2	387	-0.52%
2022/01/03	1	91.70	0	0.00	90.70	1	387	0.26%
2021/12/30	0	0.00	1	91.30	91.40	-1	399	-0.25%
2021/12/28	0	0.00	1	91.30	91.40	-1	399	-0.25%
2021/12/27	0	0.00	1	91.00	91.00	-1	403	-0.25%
2021/12/24	5	90.90	5	90.98	91.00	0	410	0.00%
2021/12/22	6	91.17	0	0.00	91.20	6	417	1.44%
2021/12/20	1	91.70	0	0.00	91.70	1	416	0.24%
2021/12/15	0	92.40	0	0.00	91.80	0	419	0.00%
2021/12/13	0	92.90	0	0.00	92.90	0	423	0.00%
2021/12/08	2	93.00	0	0.00	93.10	2	454	0.44%
2021/12/03	0	0.00	0	92.20	92.10	0	461	0.00%
2021/12/02	1	91.80	0	0.00	91.70	1	465	0.22%
2021/11/23	0	0.00	1	92.40	92.50	-1	534	-0.19%
2021/11/16	0	0.00	3	94.20	94.40	-3	543	-0.55%
2021/11/11	0	0.00	4	93.30	93.20	-4	539	-0.74%
2021/11/10	1	92.00	12.5	91.60	92.40	-11.5	524	-2.19%
2021/11/09	0.1	90.80	4	90.95	90.10	-3.9	508	-0.77%
2021/11/08	0.1	90.60	1	90.50	90.80	-0.9	503	-0.18%
2021/11/04	1	90.60	0	0.00	90.10	1	500	0.20%
2021/10/29	0	90.00	0	0.00	91.00	0	509	0.00%
2021/10/28	0	0.00	3	91.10	91.00	-3	504	-0.59%
2021/10/27	0	0.00	5	91.10	91.20	-5	504	-0.99%
2021/10/26	0	0.00	0.2	90.40	91.20	-0.2	506	-0.03%
2021/10/22	0	89.90	0	0.00	90.10	0	511	0.01%
2021/10/20	2	88.15	0	0.00	89.20	2	494	0.40%
2021/10/19	4	88.80	0	0.00	89.20	4	491	0.81%
2021/10/14	0	89.35	0	0.00	89.20	0	505	0.01%
2021/10/08	0.1	90.28	1	90.40	90.30	-0.9	497	-0.19%
2021/10/07	0	0.00	3	89.77	90.10	-3	501	-0.60%
2021/10/06	1	88.80	1	88.80	88.80	0	493	0.00%
2021/10/05	0	87.70	0	0.00	88.20	0	493	0.00%
2021/10/04	1	87.42	0	0.00	87.80	1	493	0.21%
2021/10/01	1	88.20	0	0.00	87.70	1	492	0.20%
2021/09/30	0	88.80	0	0.00	89.20	0	488	0.01%
2021/09/28	0	0.00	1	90.00	90.00	-1	488	-0.20%
2021/09/24	2	89.55	0	0.00	89.20	2	494	0.40%
2021/09/23	0	0.00	11	89.60	89.70	-11	498	-2.21%
2021/09/22	1.1	87.61	0	0.00	88.90	1.1	502	0.21%
2021/09/17	1.5	89.60	1	90.00	90.20	0.5	505	0.10%
2021/09/16	4	90.28	0	0.00	90.10	4	506	0.79%
2021/09/15	0	0.00	13	90.77	91.00	-13	508	-2.56%
2021/09/14	0	0.00	3	91.17	91.40	-3	508	-0.59%
2021/09/13	0	0.00	1	90.00	90.00	-1	496	-0.20%
2021/09/10	0	0.00	1	88.80	88.90	-1	495	-0.20%
2021/09/09	1	87.50	1	88.20	88.50	0	499	0.00%
2021/09/08	0	0.00	6	88.05	88.40	-6	501	-1.20%
2021/09/07	4	87.55	0	0.00	87.70	4	502	0.80%
2021/09/06	2	87.85	0	0.00	87.50	2	516	0.39%
2021/09/03	2	89.45	0	0.00	89.40	2	518	0.39%
2021/09/02	0	0.00	1	90.30	90.20	-1	522	-0.19%
2021/09/01	2	89.40	4.1	89.87	89.30	-2.1	541	-0.38%
2021/08/31	3	87.83	0.1	87.90	88.00	2.9	553	0.52%
2021/08/27	0	85.60	0	0.00	85.50	0	572	0.01%
2021/08/20	0	0.00	1	85.00	85.00	-1	604	-0.17%
2021/08/18	1	84.50	0	0.00	85.00	1	602	0.17%
2021/08/16	1	84.50	0	0.00	84.40	1	599	0.17%
2021/08/10	1	84.50	1	84.60	84.50	0	617	0.00%
2021/07/30	1	85.00	0	0.00	85.00	1	697	0.14%
2021/07/29	1	84.40	0	0.00	84.30	1	705	0.14%
2021/07/27	1	84.60	0	0.00	84.90	1	712	0.14%
2021/07/23	10	85.50	0	86.70	85.20	10	711	1.41%
2021/07/22	0	0.00	5	85.50	85.40	-5	715	-0.70%
2021/07/21	0	0.00	1	84.90	85.10	-1	713	-0.14%
2021/07/20	2	84.50	0	0.00	85.00	2	713	0.28%
2021/07/15	0	0.00	1	84.60	84.80	-1	756	-0.13%
2021/07/01	0	85.20	0	0.00	84.80	0	773	0.00%
2021/06/30	0	85.20	0	0.00	85.00	0	771	0.00%
2021/06/29	1.1	84.63	0	0.00	84.80	1.1	775	0.14%
2021/06/28	0	85.40	0	0.00	85.10	0	775	0.00%
2021/06/24	10	85.70	0	0.00	85.70	10	774	1.29%
2021/06/23	5	85.00	1	85.20	85.40	4	780	0.51%
2021/06/22	0	85.30	1	85.20	84.90	-1	780	-0.13%
2021/06/21	3	85.13	8	85.10	85.20	-5	775	-0.64%
2021/06/18	2	85.75	1	85.60	85.90	1	775	0.13%
2021/06/16	0	0.00	2	86.10	86.10	-2	840	-0.24%
2021/06/15	3	86.07	0	0.00	86.00	3	845	0.35%
2021/06/11	10	86.50	5	86.40	86.40	5	844	0.59%
2021/06/10	22	86.85	2	86.80	86.60	20	853	2.35%
2021/06/09	4.2	85.67	2	86.50	86.80	2.2	863	0.26%
2021/06/08	0	0.00	6	92.93	92.90	-6	866	-0.69%
2021/06/04	0	0.00	40	93.00	93.10	-40	870	-4.59%
2021/06/03	1	93.30	0	0.00	93.40	1	885	0.11%
2021/06/01	1	93.20	0	0.00	93.60	1	882	0.11%
2021/05/31	1	93.60	0	0.00	93.70	1	883	0.11%
2021/05/27	1	92.50	11	93.11	92.50	-10	888	-1.12%
2021/05/26	1	92.60	1	93.00	93.30	0	888	0.00%
2021/05/25	0.1	91.70	0	0.00	91.40	0.1	884	0.01%
2021/05/21	1	90.60	0	0.00	90.50	1	902	0.11%
2021/05/19	2	91.60	0	0.00	91.10	2	904	0.22%
2021/05/18	0	0.00	3	91.90	92.10	-3	905	-0.33%
2021/05/17	1	89.80	2	89.80	90.10	-1	911	-0.11%
2021/05/14	0	0.00	6	92.25	92.50	-6	898	-0.67%
2021/05/12	4	91.05	2	91.50	90.00	2	885	0.23%
2021/05/11	2	94.30	1	94.60	93.20	1	863	0.12%
2021/05/10	0	0.00	7	95.07	94.60	-7	856	-0.82%
2021/05/06	1	93.50	0	0.00	93.20	1	865	0.12%
2021/05/04	0	0.00	6.5	93.75	93.50	-6.5	858	-0.75%
2021/05/03	0	0.00	11	94.86	94.80	-11	850	-1.29%
2021/04/29	12	94.52	0	0.00	94.80	12	848	1.41%
2021/04/28	0	0.00	5	94.70	94.60	-5	850	-0.59%
2021/04/27	1	95.00	0	0.00	95.20	1	859	0.12%
2021/04/26	1	94.60	0	0.00	94.60	1	867	0.12%
2021/04/23	0	0.00	2	94.60	94.50	-2	871	-0.23%
2021/04/22	1	94.70	4	94.90	94.20	-3	875	-0.34%
2021/04/21	0	0.00	1	94.60	95.70	-1	860	-0.12%
2021/04/19	0	0.00	1	93.60	93.70	-1	849	-0.12%
2021/04/16	0	0.00	2	92.90	92.90	-2	850	-0.24%
2021/04/15	0	0.00	1	92.90	92.50	-1	860	-0.12%
2021/04/14	1	92.50	0	0.00	92.60	1	861	0.12%
2021/04/13	0	0.00	1	93.60	93.00	-1	857	-0.12%
2021/04/08	2	93.65	0	0.00	93.60	2	851	0.23%
2021/04/07	0	0.00	1	93.00	93.00	-1	846	-0.12%
2021/04/06	1.1	92.99	15	93.03	92.90	-13.9	845	-1.64%
2021/04/01	0.1	93.50	0	0.00	93.00	0.1	842	0.01%
2021/03/31	0	0.00	1	92.80	93.20	-1	835	-0.12%
2021/03/30	0	0.00	0.2	93.00	92.80	-0.2	833	-0.02%
2021/03/29	1	92.70	0	0.00	92.80	1	832	0.12%
2021/03/26	0.7	92.70	0	0.00	92.60	0.7	826	0.08%
2021/03/23	1	92.50	10	92.50	92.40	-9	818	-1.10%
2021/03/22	1	92.50	1	92.80	93.10	0	814	0.00%
2021/03/19	1	92.50	0	0.00	93.70	1	805	0.12%
2021/03/18	0	0.00	2	93.50	93.70	-2	743	-0.27%
2021/03/17	0	0.00	1	93.40	93.20	-1	737	-0.14%
2021/03/16	1	92.30	1	93.40	93.80	0	731	0.00%
2021/03/15	3	92.83	164	92.73	92.80	-161	747	-21.53%	大賣/鉅額交易
2021/03/12	2	93.25	0	0.00	94.00	2	750	0.27%
2021/03/11	1	90.60	3	92.87	94.10	-2	717	-0.28%
2021/03/10	1	89.50	0	0.00	89.60	1	665	0.15%
2021/03/04	1	89.30	0	0.00	89.30	1	618	0.16%
2021/03/03	0	0.00	2	89.05	89.20	-2	609	-0.33%
2021/03/02	50	88.35	0	0.00	88.20	50	597	8.37%
2021/02/26	2	87.85	0	0.00	88.00	2	593	0.34%
2021/02/24	1	88.90	1	88.90	88.70	0	586	0.00%
2021/02/23	3	88.63	0	0.00	88.70	3	581	0.52%
2021/02/17	1	85.80	4	85.90	85.90	-3	563	-0.53%
2021/02/05	2	85.80	3	85.90	85.80	-1	554	-0.18%
2021/02/04	4	85.85	0	0.00	85.90	4	551	0.73%
2021/02/02	5	85.80	0	0.00	86.20	5	554	0.90%
2021/01/29	6	86.15	0	0.00	86.20	6	551	1.09%
2021/01/26	0	0.00	0.1	87.20	86.70	-0.1	529	-0.01%
2021/01/25	2	87.05	0	0.00	87.10	2	526	0.38%
2021/01/21	0	0.00	3	87.20	87.20	-3	524	-0.57%
2021/01/19	1	87.50	0	0.00	87.50	1	511	0.20%
2021/01/18	1	87.80	0	0.00	88.00	1	498	0.20%
2021/01/15	3	87.50	0	0.00	88.00	3	495	0.61%
2021/01/13	5	87.64	0	0.00	87.90	5	523	0.96%
2021/01/12	2	87.70	0	0.00	87.70	2	515	0.39%
2021/01/11	0	0.00	1	87.80	88.20	-1	513	-0.19%
2021/01/08	50	88.45	20	88.35	88.50	30	510	5.87%
2021/01/07	0	0.00	5	87.90	87.80	-5	504	-0.99%
2021/01/06	3	87.70	0	0.00	87.90	3	506	0.59%
2021/01/05	1	87.60	0	0.00	87.90	1	507	0.20%
2020/12/31	1	87.80	0	0.00	87.80	1	519	0.19%
2020/12/30	1	87.80	2	87.90	88.00	-1	521	-0.19%
2020/12/29	0	0.00	4.1	87.84	88.00	-4.1	522	-0.78%
2020/12/25	0	88.10	0	0.00	87.80	0	523	0.01%
2020/12/24	0	88.00	0	0.00	87.60	0	522	0.00%
2020/12/21	0	88.10	0	0.00	87.90	0	535	0.00%
2020/12/16	1	87.50	0	0.00	87.80	1	550	0.18%
2020/12/15	0	87.20	0	0.00	86.90	0	552	0.01%
2020/12/14	1	87.20	0	0.00	87.20	1	553	0.18%
2020/12/11	1	86.90	1	86.80	87.10	0	558	0.00%
2020/12/10	1	86.70	0	0.00	87.20	1	558	0.18%
2020/12/09	14	86.00	6	85.87	86.60	8	554	1.44%
2020/12/08	2	87.20	0	0.00	87.10	2	527	0.38%
2020/12/07	0	0.00	11	88.51	88.70	-11	508	-2.16%
2020/12/04	0.1	88.60	1	89.50	89.00	-0.9	514	-0.18%
2020/12/02	3	88.40	0	0.00	88.40	3	521	0.58%
2020/11/30	2	89.30	1	88.80	88.20	1	538	0.19%
2020/11/26	0	0.00	0.5	89.64	89.00	-0.5	557	-0.09%
2020/11/24	0	0.00	5.3	89.01	89.10	-5.3	584	-0.90%
2020/11/20	2	88.00	0	0.00	87.80	2	615	0.32%
2020/11/18	0.1	88.70	0	0.00	88.70	0.1	626	0.02%
2020/11/13	1	87.90	0	0.00	87.90	1	669	0.15%
2020/11/09	9	87.38	1	87.20	87.30	8	709	1.13%
2020/11/05	4	87.00	0	0.00	86.90	4	739	0.54%
2020/11/03	1	86.00	0	0.00	86.10	1	759	0.13%
2020/10/30	0	0.00	2	86.50	86.60	-2	791	-0.25%
2020/10/29	3	86.33	40	86.13	86.60	-37	787	-4.70%
2020/10/28	1	87.00	0	0.00	87.00	1	791	0.13%
2020/10/23	2	87.30	0	0.00	87.50	2	801	0.25%
2020/10/22	0	0.00	2	88.10	86.90	-2	806	-0.25%
2020/10/21	0	0.00	5	86.80	86.90	-5	782	-0.64%
2020/10/20	0	0.00	1	86.50	86.70	-1	786	-0.13%
2020/10/19	0	0.00	2	86.20	86.40	-2	787	-0.25%
2020/10/16	1	85.70	1	85.80	85.30	0	790	0.00%
2020/10/15	1	85.10	0	0.00	85.30	1	796	0.13%
2020/10/13	1	85.00	2	85.00	85.00	-1	796	-0.13%
2020/10/06	3	86.03	0	0.00	86.00	3	803	0.37%
2020/09/29	5	86.90	0	0.00	86.60	5	873	0.57%
2020/09/28	1	86.20	0	0.00	86.20	1	897	0.11%
2020/09/25	0.1	86.00	3	85.80	85.80	-2.9	913	-0.32%
2020/09/24	3	85.27	1	85.30	85.30	2	921	0.22%
2020/09/23	2.1	86.74	1	86.80	86.10	1.1	927	0.11%
2020/09/22	4	87.85	5	88.00	87.50	-1	923	-0.11%
2020/09/18	2.3	88.40	0	0.00	88.20	2.3	956	0.24%
2020/09/17	2	88.05	1	88.20	88.20	1	964	0.10%
2020/09/16	10	88.60	0	0.00	88.10	10	974	1.03%
2020/09/14	4	88.43	0	0.00	88.10	4	1,060	0.38%
2020/09/11	3	88.53	4	89.50	88.40	-1	1,068	-0.09%
2020/09/09	0	0.00	1	89.30	89.40	-1	1,093	-0.09%
2020/09/03	0	0.00	4	90.13	90.50	-4	1,277	-0.31%
2020/09/02	13	90.06	1	90.50	90.00	12	1,337	0.90%
2020/09/01	20	89.65	0	0.00	89.90	20	1,384	1.44%
2020/08/31	4	90.25	0	0.00	89.60	4	1,418	0.28%
2020/08/28	1	89.90	0.2	90.00	90.00	0.8	1,431	0.05%
2020/08/27	3	89.93	3	90.00	89.80	0	1,444	0.00%
2020/08/25	2	88.00	0	0.00	88.40	2	1,462	0.14%
2020/08/24	0	0.00	4	88.60	88.80	-4	1,485	-0.27%
2020/08/21	0.4	88.80	0	0.00	88.70	0.4	1,503	0.02%
2020/08/20	1	87.20	5	87.40	86.90	-4	1,529	-0.26%
2020/08/19	1	89.90	115	89.90	89.20	-114	1,513	-7.53%	大賣/鉅額交易
2020/08/17	28	88.81	28	89.42	89.60	0	1,517	0.00%
2020/08/14	0	0.00	2	87.80	87.90	-2	1,501	-0.13%
2020/08/13	0	0.00	1	87.20	87.40	-1	1,486	-0.07%
2020/08/12	0	0.00	1	87.60	87.00	-1	1,493	-0.07%
2020/08/11	31	87.22	1	87.30	87.20	30	1,480	2.03%
2020/08/10	6	86.07	0	0.00	86.20	6	1,469	0.41%
2020/08/07	6	85.98	0	0.00	86.00	6	1,469	0.41%
2020/08/06	72	86.07	2	85.40	86.50	70	1,461	4.79%
2020/08/04	1	84.80	0	0.00	84.60	1	1,441	0.07%
2020/07/31	1	85.00	0	0.00	85.00	1	1,450	0.07%
2020/07/29	0	0.00	1	84.00	84.50	-1	1,451	-0.07%
2020/07/28	1	84.20	0	0.00	84.00	1	1,461	0.07%
2020/07/27	3	84.30	3	84.47	84.30	0	1,472	0.00%
2020/07/24	1	85.00	1	84.90	84.80	0	1,473	0.00%
2020/07/20	4	84.43	0	0.00	84.40	4	1,468	0.27%
2020/07/17	0	0.00	0	85.40	85.00	0	1,470	0.00%
2020/07/16	0	0.00	2	85.50	85.50	-2	1,478	-0.14%
2020/07/15	2	84.65	0	0.00	85.00	2	1,479	0.14%
2020/07/14	2.1	84.41	0	0.00	84.30	2.1	1,489	0.14%
2020/07/13	0	85.00	0	0.00	84.60	0	1,491	0.00%
2020/07/10	2	84.60	0	0.00	84.50	2	1,498	0.13%
2020/07/09	1	85.60	21	85.47	85.20	-20	1,489	-1.34%
2020/07/08	17	86.87	17	86.25	86.10	0	1,473	0.00%
2020/07/07	8	87.43	0	0.00	87.40	8	1,448	0.55%
2020/07/06	3	86.81	6	86.80	86.80	-3	1,436	-0.21%
2020/07/03	36	86.18	0	0.00	86.40	36	1,433	2.51%
2020/07/02	0	0.00	2	85.50	85.20	-2	1,441	-0.14%
2020/07/01	2	84.50	0	0.00	84.40	2	1,442	0.14%
2020/06/29	2	84.50	0	0.00	84.10	2	1,436	0.14%
2020/06/24	2	85.85	0	0.00	85.70	2	1,413	0.14%
2020/06/23	5	86.08	0	0.00	86.20	5	1,411	0.35%
2020/06/22	4	86.15	1	86.10	86.40	3	1,415	0.21%
2020/06/18	1	86.40	1	86.20	86.20	0	1,370	0.00%
2020/06/17	0	0.00	5	86.30	86.60	-5	1,374	-0.36%
2020/06/15	15	86.32	0	0.00	85.30	15	1,436	1.04%
2020/06/12	37	86.91	11	87.05	87.00	26	1,467	1.77%
2020/06/11	4.1	88.39	4	88.75	87.70	0.1	1,460	0.01%
2020/06/10	122	91.02	2	90.40	90.40	120	1,431	8.38%	大買/鉅額交易
2020/06/09	2	98.30	13	98.52	98.50	-11	1,389	-0.79%
2020/06/08	16	98.96	38	99.07	98.90	-22	1,371	-1.60%
2020/06/05	4	97.95	28	97.89	98.10	-24	1,310	-1.83%
2020/06/04	0	0.00	58	97.57	97.70	-58	1,285	-4.51%
2020/06/03	2	97.55	16	97.79	97.60	-14	1,273	-1.10%
2020/06/02	2	97.60	10	97.50	97.60	-8	1,251	-0.64%
2020/06/01	13	95.95	0	0.00	96.60	13	1,234	1.05%
2020/05/28	2	95.30	10	95.65	95.70	-8	1,195	-0.67%
2020/05/27	1	95.10	21	94.53	95.10	-20	1,194	-1.67%
2020/05/26	0	0.00	3	92.97	93.20	-3	1,162	-0.26%
2020/05/22	1	91.90	3	92.07	91.80	-2	1,153	-0.17%
2020/05/21	0	0.00	5	91.00	91.10	-5	1,152	-0.43%
2020/05/20	0	0.00	1	90.50	90.50	-1	1,153	-0.09%
2020/05/18	0	0.00	21	90.80	90.80	-21	1,148	-1.83%
2020/05/13	2	91.50	0	0.00	91.50	2	1,134	0.18%
2020/05/12	5	91.10	0	91.80	91.50	5	1,133	0.44%
2020/05/11	7	91.51	0	0.00	91.20	7	1,131	0.62%
2020/05/07	1	91.30	0	0.00	91.20	1	1,120	0.09%
2020/05/05	0	0.00	1	90.30	91.20	-1	1,124	-0.09%
2020/05/04	5	91.40	60.3	91.39	91.30	-55.3	1,123	-4.92%
2020/04/30	60	90.90	0	0.00	91.30	60	1,112	5.39%
2020/04/29	1	89.70	1.1	89.52	89.70	-0.1	1,110	-0.01%
2020/04/22	1	86.10	2	87.05	87.60	-1	1,153	-0.09%
2020/04/21	0	0.00	3	87.60	87.40	-3	1,151	-0.26%
2020/04/20	2	88.80	0	0.00	88.80	2	1,143	0.17%
2020/04/17	1	87.80	0	0.00	87.80	1	1,143	0.09%
2020/04/16	1	87.60	4	87.65	87.30	-3	1,131	-0.27%
2020/04/14	1	85.70	1	85.60	85.80	0	1,127	0.00%
2020/04/10	1	83.20	0	0.00	83.60	1	1,126	0.09%
2020/04/08	1	83.10	0	0.00	83.10	1	1,120	0.09%
2020/04/06	0	0.00	0.3	82.00	81.50	-0.3	1,092	-0.03%
2020/03/27	5	82.58	0	0.00	81.90	5	1,091	0.46%
2020/03/26	2	82.10	0	0.00	82.10	2	1,093	0.18%
2020/03/25	10	81.72	2	82.35	82.20	8	1,104	0.72%
2020/03/24	1	78.50	0	0.00	78.30	1	1,080	0.09%
2020/03/20	2	79.90	1	79.50	79.50	1	1,084	0.09%
2020/03/19	53	77.34	0	0.00	76.80	53	1,074	4.93%
2020/03/18	12	82.92	2	84.50	82.80	10	1,033	0.97%
2020/03/17	1.1	86.81	0	0.00	86.90	1.1	993	0.11%
2020/03/16	0	0.00	11	88.75	88.60	-11	984	-1.12%
2020/03/13	4	83.53	3	87.80	88.90	1	969	0.10%
2020/03/12	3	87.67	4	87.90	88.30	-1	928	-0.11%
2020/03/10	30	86.00	1	86.00	86.40	29	928	3.12%
2020/03/09	98	87.66	0	0.00	87.20	98	928	10.56%
2020/03/06	20.1	88.42	0	0.00	88.60	20.1	928	2.17%
2020/03/05	0.2	89.00	4	87.70	88.60	-3.8	931	-0.41%
2020/03/04	1	85.90	0	0.00	86.00	1	954	0.10%
2020/03/03	1	86.50	3	86.50	86.50	-2	974	-0.21%
2020/02/27	1	86.40	0	0.00	86.40	1	1,039	0.10%
2020/02/20	1	89.20	0	0.00	88.80	1	1,189	0.08%
2020/02/17	0	0.00	4	87.90	87.90	-4	1,312	-0.30%
2020/02/10	0	0.00	1	86.50	87.10	-1	1,466	-0.07%
2020/02/03	2	87.80	0	0.00	87.50	2	1,539	0.13%
2020/01/30	8	88.79	5	88.10	87.60	3	1,523	0.20%
2020/01/16	0	0.00	1	93.00	93.10	-1	1,497	-0.07%
2020/01/15	4	92.58	0	0.00	92.30	4	1,493	0.27%
2020/01/13	0	0.00	6	93.20	92.70	-6	1,515	-0.40%
2020/01/08	0	0.00	20	92.55	91.60	-20	1,586	-1.26%
2020/01/07	20	91.35	7	91.77	92.00	13	1,596	0.81%
2019/12/30	10	92.30	0	0.00	92.60	10	1,704	0.59%
2019/12/27	1	91.60	0	0.00	92.20	1	1,701	0.06%
2019/12/25	30	90.99	10	91.75	91.30	20	1,696	1.18%
2019/12/24	14	91.74	15	92.67	91.60	-1	1,697	-0.06%
2019/12/23	10	92.10	11	92.84	92.30	-1	1,686	-0.06%
2019/12/20	7	93.16	26	94.37	92.90	-19	1,680	-1.13%
2019/12/18	0	0.00	1	94.50	94.90	-1	1,658	-0.06%
2019/12/16	2	92.85	3	92.80	92.40	-1	1,647	-0.06%
2019/12/13	1	93.90	0	0.00	93.90	1	1,673	0.06%
2019/12/12	1	94.80	0	0.00	95.00	1	1,658	0.06%
2019/12/10	0	0.00	1	95.20	95.20	-1	1,636	-0.06%
2019/12/06	1	94.60	0	0.00	94.40	1	1,634	0.06%
2019/12/05	1	95.30	0	0.00	95.00	1	1,621	0.06%
2019/11/29	10	94.20	0	0.00	94.00	10	1,587	0.63%
2019/11/28	1	94.80	0	0.00	94.20	1	1,566	0.06%
2019/11/27	0	0.00	51	96.76	96.00	-51	1,547	-3.30%
2019/11/26	1	97.50	1	97.60	97.20	0	1,521	0.00%
2019/11/25	0	0.00	15	94.04	95.50	-15	1,479	-1.01%
2019/11/22	0	0.00	2	94.15	94.60	-2	1,444	-0.14%
2019/11/21	14	92.15	9	94.12	94.00	5	1,424	0.35%
2019/11/20	0	0.00	17	94.26	93.30	-17	1,390	-1.22%
2019/11/19	16	92.19	11	93.14	93.20	5	1,362	0.37%
2019/11/18	0	0.00	10	92.20	92.20	-10	1,338	-0.75%
2019/11/15	7	89.86	5	91.90	91.90	2	1,300	0.15%
2019/11/14	1	87.60	2	88.50	88.70	-1	1,242	-0.08%
2019/11/13	1	88.20	20	88.25	88.50	-19	1,224	-1.55%
2019/11/11	3	85.90	0	0.00	85.60	3	1,178	0.25%
2019/11/07	3	87.97	6	88.80	87.30	-3	1,170	-0.26%
2019/11/06	10	86.15	3	88.10	88.40	7	1,124	0.62%
2019/11/04	35	84.78	0	0.00	85.00	35	1,076	3.25%
2019/11/01	2	84.30	5	84.40	84.40	-3	1,064	-0.28%
2019/10/31	10	84.57	0	0.00	83.70	10	1,079	0.93%
2019/10/30	0	0.00	5	84.00	84.30	-5	1,085	-0.46%
2019/10/24	2	84.10	0	0.00	84.50	2	1,108	0.18%
2019/10/18	10	83.70	2	84.40	84.40	8	1,123	0.71%
2019/10/16	2	84.25	0	0.00	84.00	2	1,101	0.18%
2019/10/15	5	84.00	1	84.40	84.50	4	1,072	0.37%
2019/10/14	5	84.40	2	84.40	84.50	3	1,082	0.28%
2019/10/09	10	82.61	0	0.00	83.10	10	1,042	0.96%
2019/10/08	0	0.00	1	81.50	81.80	-1	1,014	-0.10%
2019/10/04	2	81.40	0	0.00	81.30	2	1,019	0.20%
2019/10/01	0	0.00	1	80.00	80.00	-1	1,025	-0.10%
2019/09/27	1	79.90	0	0.00	80.00	1	1,069	0.09%
2019/09/25	1	80.60	0	0.00	80.60	1	1,213	0.08%
2019/09/20	1	80.20	1	80.10	80.40	0	1,278	0.00%
2019/09/18	2	79.00	0	0.00	80.00	2	1,290	0.15%
2019/09/17	1	80.30	0	0.00	80.30	1	1,250	0.08%
2019/09/16	1	80.40	0	0.00	80.40	1	1,276	0.08%
2019/08/29	1	79.50	0	0.00	80.00	1	1,343	0.07%
2019/08/15	10	80.19	0	0.00	80.50	10	1,608	0.62%
2019/08/12	10	80.55	0	0.00	80.80	10	1,616	0.62%
2019/08/06	0	0.00	1	81.10	81.50	-1	1,578	-0.06%
2019/08/02	0	0.00	1	81.10	81.00	-1	1,579	-0.06%
2019/08/01	1	80.50	0	0.00	80.00	1	1,569	0.06%
2019/07/31	1	80.60	2	80.40	81.70	-1	1,562	-0.06%
2019/07/30	1	81.60	0	0.00	82.50	1	1,545	0.06%
2019/07/25	0	0.00	1	84.10	84.10	-1	1,600	-0.06%
2019/07/24	0	0.00	25	83.34	83.70	-25	1,604	-1.56%
2019/07/18	0	0.00	1	82.30	82.80	-1	1,629	-0.06%
2019/07/11	0	0.00	2	80.10	80.40	-2	1,569	-0.13%
2019/07/09	1	79.80	0	0.00	79.90	1	1,567	0.06%
2019/07/05	0	0.00	1	80.80	81.40	-1	1,564	-0.06%
2019/07/04	4	79.60	0	0.00	79.80	4	1,546	0.26%
2019/07/03	3	78.73	0	0.00	78.70	3	1,507	0.20%
2019/07/02	3	84.83	0	0.00	85.00	3	1,417	0.21%
2019/07/01	0	0.00	2	86.20	85.90	-2	1,357	-0.15%
2019/06/28	0	0.00	1	85.00	85.20	-1	1,329	-0.08%
2019/06/21	1	83.30	0	0.00	83.30	1	1,252	0.08%
2019/06/13	1	84.10	0	0.00	83.30	1	1,187	0.08%
2019/06/12	0	0.00	1	85.00	84.70	-1	1,219	-0.08%
2019/06/11	0	0.00	1	87.00	86.80	-1	1,233	-0.08%
2019/06/10	4	85.80	4	86.65	87.30	0	1,232	0.00%
2019/06/05	1	84.00	1	83.70	83.80	0	1,188	0.00%
2019/06/04	0	0.00	2	85.00	85.30	-2	1,175	-0.17%
2019/05/30	0	0.00	1	85.40	85.60	-1	1,168	-0.09%
2019/05/29	2	85.30	0	0.00	84.40	2	1,139	0.18%
2019/05/28	2	86.05	0	0.00	83.40	2	1,103	0.18%
2019/05/27	3	84.83	4	85.08	85.60	-1	1,050	-0.10%
2019/05/24	1	80.10	3	80.70	81.00	-2	938	-0.21%
2019/05/17	0	0.00	28	78.52	77.50	-28	872	-3.21%
2019/05/13	0	0.00	1	80.00	80.00	-1	911	-0.11%
2019/05/02	0	0.00	3	80.00	80.10	-3	899	-0.33%
2019/04/30	1	79.50	2	78.75	78.20	-1	871	-0.11%
2019/04/24	0	0.00	1	74.80	76.40	-1	825	-0.12%
2019/04/23	1	74.10	0	0.00	74.40	1	830	0.12%
2019/04/22	0	0.00	30	73.93	74.10	-30	847	-3.54%
2019/04/11	0	0.00	4	73.30	74.20	-4	1,042	-0.38%
2019/04/08	0	0.00	5	73.94	74.00	-5	1,063	-0.47%
2019/04/02	0	0.00	1	73.90	74.40	-1	1,233	-0.08%
2019/03/25	0	0.00	80	71.67	71.70	-80	1,276	-6.27%
2019/03/21	10	72.60	10	72.40	72.50	0	1,271	0.00%
2019/03/18	0	0.00	1	72.60	72.60	-1	1,257	-0.08%
2019/03/15	0	0.00	4	72.93	71.50	-4	1,251	-0.32%
2019/03/14	0	0.00	2	72.20	72.30	-2	1,211	-0.17%
2019/03/05	1	69.90	0	0.00	70.00	1	1,152	0.09%
2019/02/15	2	68.90	0	0.00	68.90	2	1,109	0.18%
2019/02/12	23	71.52	0	0.00	71.20	23	1,077	2.14%
2019/02/11	0	0.00	2	72.00	72.30	-2	1,067	-0.19%
2019/01/30	73	71.50	0	0.00	71.90	73	1,060	6.88%
2019/01/24	1	72.50	0	0.00	73.00	1	1,003	0.10%
2019/01/23	0	0.00	2	73.45	73.80	-2	994	-0.20%
2019/01/22	0	0.00	1	73.10	73.30	-1	995	-0.10%
2019/01/21	1	72.30	0	0.00	72.40	1	996	0.10%
2019/01/17	0	0.00	3	72.90	73.20	-3	1,000	-0.30%
2019/01/15	5	73.60	0	0.00	73.50	5	985	0.51%
2019/01/14	0	0.00	2	72.65	72.80	-2	961	-0.21%
2019/01/10	0	0.00	1	71.40	72.00	-1	937	-0.11%
2019/01/09	0	0.00	1	70.30	71.70	-1	937	-0.11%
2019/01/08	2	70.00	1	69.70	70.00	1	891	0.11%
2019/01/07	3	69.50	0	0.00	69.70	3	855	0.35%
2019/01/04	0	0.00	1	68.90	68.80	-1	825	-0.12%
2019/01/03	304	69.04	1	69.00	68.50	303	810	37.39%	大買/鉅額交易
2019/01/02	1	69.10	0	0.00	67.80	1	769	0.13%
2018/12/27	1	67.60	1	68.00	67.50	0	761	0.00%
2018/12/26	3	67.33	8	66.23	67.40	-5	744	-0.67%
2018/12/25	1	62.80	0	0.00	62.80	1	669	0.15%
2018/12/22	1	69.00	0	0.00	68.20	1	561	0.18%
2018/12/07	5	64.60	0	0.00	64.50	5	539	0.93%
2018/11/26	0	0.00	4	65.80	66.00	-4	529	-0.76%
2018/11/21	0.1	65.50	0	0.00	65.40	0.1	534	0.02%
2018/11/09	0.1	65.20	0	0.00	65.10	0.1	507	0.01%
2018/11/02	0	0.00	1	63.90	64.50	-1	515	-0.19%
2018/10/30	0	62.10	0	0.00	62.00	0	522	0.00%
2018/10/26	0.1	62.90	0	0.00	62.90	0.1	509	0.02%
2018/10/22	0	0.00	1	64.40	64.30	-1	502	-0.20%
2018/10/19	1	63.50	0	0.00	65.50	1	502	0.20%
2018/10/17	0.1	64.00	0	0.00	64.00	0.1	501	0.02%
2018/10/16	0	0.00	10	65.00	64.70	-10	490	-2.04%
2018/10/15	0.1	65.00	0	0.00	65.00	0.1	488	0.02%
2018/10/09	0	0.00	1	67.70	67.80	-1	465	-0.21%
2018/10/05	0	0.00	1	67.50	67.20	-1	470	-0.21%
2018/10/04	1	67.60	0	0.00	67.60	1	457	0.22%
2018/10/02	0	0.00	1	67.70	67.60	-1	448	-0.22%
2018/09/25	0	0.00	8	66.70	66.00	-8	445	-1.80%
2018/09/19	0	0.00	1	66.20	66.50	-1	530	-0.19%
2018/09/14	1	64.40	0	0.00	64.40	1	608	0.16%
2018/09/07	1	65.50	0	0.00	65.60	1	653	0.15%
2018/09/06	2	66.00	0	0.00	66.00	2	660	0.30%
2018/08/28	2	64.00	0	0.00	64.10	2	676	0.30%
2018/08/24	1	64.90	0	0.00	63.90	1	682	0.15%
2018/08/23	1	64.10	0	0.00	64.10	1	689	0.15%
2018/08/21	2	63.80	0	0.00	63.80	2	699	0.29%
2018/08/15	1	63.70	0	0.00	63.70	1	703	0.14%
2018/08/13	0	0.00	1	64.50	64.60	-1	701	-0.14%
2018/07/30	1	65.80	0	0.00	65.80	1	726	0.14%
2018/07/23	6	66.00	4	65.80	65.40	2	736	0.27%
2018/07/11	1	63.20	0	0.00	63.30	1	794	0.13%
2018/07/03	2	64.75	0	0.00	64.00	2	852	0.23%
2018/07/02	1	65.50	0	0.00	65.40	1	850	0.12%
2018/06/28	1	66.10	0	0.00	66.00	1	826	0.12%
2018/06/22	0	0.00	28	72.00	72.00	-28	692	-4.04%
2018/06/21	29	72.59	0	0.00	72.60	29	690	4.20%
2018/06/20	2	72.00	0	0.00	72.10	2	680	0.29%
2018/06/19	4	71.80	0	0.00	71.90	4	678	0.59%
2018/06/06	0	0.00	1	71.90	71.80	-1	753	-0.13%
2018/06/04	0	0.00	0	71.40	71.30	0	742	-0.01%
2018/05/11	0	0.00	16	69.60	69.90	-16	775	-2.06%
2018/05/09	16	68.86	0	0.00	68.70	16	776	2.06%
2018/04/19	5	68.18	0	0.00	68.90	5	885	0.56%
2018/04/18	2	68.00	0	0.00	67.50	2	881	0.23%
2018/04/17	1	68.80	0	0.00	68.40	1	863	0.12%
2018/04/13	3	70.37	1	70.20	70.20	2	854	0.23%
2018/04/03	2	71.60	0	0.00	71.60	2	825	0.24%
2018/04/02	0.2	72.30	0	0.00	72.20	0.2	822	0.02%
2018/03/31	1	71.80	0	0.00	71.80	1	814	0.12%
2018/03/28	3	71.70	0	0.00	71.70	3	803	0.37%
2018/03/27	0	0.00	1	72.30	72.20	-1	796	-0.13%
2018/03/21	1	73.60	0	0.00	73.20	1	766	0.13%
2018/03/14	1	73.40	1	74.40	74.00	0	724	0.00%
2018/03/13	1	73.00	0	0.00	73.40	1	702	0.14%
2018/03/12	0	0.00	1	71.80	71.90	-1	682	-0.15%
2018/03/07	0	0.00	0.1	71.50	71.20	-0.1	696	-0.01%
2018/03/05	1	71.00	0	0.00	71.00	1	704	0.14%
2018/03/02	0.1	71.60	0	0.00	71.60	0.1	703	0.01%
2018/02/27	2	71.80	0	0.00	71.90	2	705	0.28%
2018/02/09	0.2	70.20	0	0.00	70.20	0.2	723	0.03%
2018/02/08	0.2	70.80	0	0.00	70.80	0.2	719	0.03%
2018/01/31	0	0.00	1	72.40	72.60	-1	670	-0.15%
2018/01/30	1.2	71.51	0	0.00	70.90	1.2	654	0.18%
2018/01/29	0.2	72.50	1	73.00	72.60	-0.9	653	-0.13%
2018/01/26	2	71.10	2	71.75	72.70	0	656	0.00%
2018/01/25	1	71.80	0	0.00	71.10	1	638	0.16%
2018/01/24	0	0.00	2	70.70	70.50	-2	619	-0.32%
2018/01/15	1	69.90	10	70.10	69.90	-9	564	-1.60%
2018/01/12	1	69.50	0	0.00	69.50	1	579	0.17%
2018/01/10	1	69.40	2	69.60	69.40	-1	585	-0.17%
2018/01/09	1	70.00	0	0.00	69.30	1	581	0.17%
2018/01/08	12	70.53	0	0.00	70.40	12	583	2.06%
2018/01/05	0	0.00	1	70.10	70.20	-1	596	-0.17%
2018/01/04	0	0.00	0.1	70.10	70.20	-0.1	612	-0.02%
2018/01/02	1	69.90	0	0.00	70.10	1	649	0.15%