帆宣 (6196)-富邦-高雄券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
148.0
漲跌
--
漲幅
0.00%
成交量
304張
產業
上市其他電子類股
677人加入追蹤

立即追蹤
本地時間:13:30

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

帆宣 (6196)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/26	0.2	150.08	0	0.00	151.50	0.2	454	0.05%
2024/11/21	0	0.00	1	149.00	150.00	-1	446	-0.22%
2024/11/18	0	0.00	1	150.50	147.50	-1	450	-0.22%
2024/11/15	3	153.00	1	155.00	151.50	2	461	0.43%
2024/11/08	0	151.50	1	152.50	151.00	-1	444	-0.22%
2024/11/07	2	148.50	3	150.33	151.00	-1	441	-0.23%
2024/11/06	1.1	147.50	20	146.93	147.00	-18.9	441	-4.28%
2024/11/05	1	146.50	0	0.00	149.00	1	440	0.23%
2024/11/04	1	151.00	0	0.00	150.00	1	439	0.23%
2024/10/30	0	0.00	3	153.50	153.00	-3	467	-0.64%
2024/10/29	0.1	151.50	0	0.00	155.50	0.1	475	0.01%
2024/10/28	2	153.00	0	153.50	153.00	2	469	0.42%
2024/10/24	1	154.00	0	0.00	154.00	1	487	0.21%
2024/10/23	1	159.00	0	0.00	157.50	1	488	0.20%
2024/10/21	1	157.50	0.2	157.50	157.00	0.9	504	0.17%
2024/10/18	1.1	159.38	0	0.00	156.00	1.1	519	0.20%
2024/10/17	0	0.00	0.2	156.50	156.00	-0.2	536	-0.04%
2024/10/16	1.4	156.02	1	159.00	157.50	0.4	557	0.06%
2024/10/11	0	0.00	1	154.50	153.50	-1	562	-0.18%
2024/10/09	1	152.00	3	154.67	151.50	-2	578	-0.35%
2024/10/07	2	150.25	0	0.00	152.00	2	605	0.33%
2024/10/04	1	149.00	0	0.00	149.50	1	624	0.16%
2024/09/26	0	0.00	2	153.00	152.50	-2	698	-0.29%
2024/09/25	2	153.00	0	0.00	153.00	2	731	0.27%
2024/09/24	0	0.00	1	153.50	154.00	-1	743	-0.13%
2024/09/23	2	151.50	1	151.50	151.50	1	778	0.13%
2024/09/19	1	151.50	2	152.00	153.50	-1	842	-0.12%
2024/09/13	0	0.00	2	152.00	153.50	-2	878	-0.23%
2024/09/12	0.1	150.00	0	0.00	149.00	0.1	903	0.01%
2024/09/10	0	0.00	2	147.25	146.50	-2	917	-0.22%
2024/09/09	1	145.00	0	0.00	146.50	1	923	0.11%
2024/09/06	2	148.25	0.1	148.00	147.50	1.9	942	0.20%
2024/09/05	0	0.00	1	150.00	148.50	-1	951	-0.11%
2024/09/04	2	148.00	1	148.00	147.50	1	982	0.10%
2024/09/02	0.1	155.50	2	155.25	154.50	-1.9	1,028	-0.18%
2024/08/30	0	0.00	1	156.50	157.00	-1	1,025	-0.10%
2024/08/29	1	152.00	0	0.00	154.50	1	1,019	0.10%
2024/08/27	0	0.00	1	153.50	154.00	-1	1,024	-0.10%
2024/08/26	20	155.50	1	156.00	153.50	19	1,029	1.84%
2024/08/23	1	151.50	0	0.00	154.00	1	1,031	0.10%
2024/08/20	0	0.00	1	154.00	153.50	-1	1,087	-0.09%
2024/08/19	1	151.00	0.4	153.50	151.00	0.6	1,084	0.06%
2024/08/15	0.1	146.00	1	146.50	146.00	-0.9	1,065	-0.08%
2024/08/12	0	0.00	33.2	145.58	145.00	-33.2	1,093	-3.03%
2024/08/07	20	137.49	0	0.00	139.00	20	1,095	1.83%
2024/08/06	0.1	130.00	1	131.50	131.00	-0.9	1,093	-0.08%
2024/08/05	2.1	133.56	0.3	133.15	132.00	1.8	1,089	0.16%
2024/08/02	0.3	147.20	21.8	147.52	146.50	-21.5	1,083	-1.99%
2024/08/01	0	0.00	1	153.50	154.00	-1	1,074	-0.09%
2024/07/31	1	150.52	0	0.00	150.50	1	1,075	0.10%
2024/07/30	0	0.00	1	150.50	150.50	-1	1,091	-0.09%
2024/07/22	1.2	151.42	0	0.00	151.00	1.2	1,085	0.11%
2024/07/19	4.3	153.69	0.5	154.50	153.50	3.8	1,073	0.35%
2024/07/18	5.1	156.63	2	157.00	157.00	3.1	1,069	0.29%
2024/07/17	4	164.25	0	0.00	162.00	4	1,050	0.38%
2024/07/16	10	171.00	0.1	170.00	170.00	10	1,051	0.95%
2024/07/11	2	172.00	8	171.50	171.50	-6	1,113	-0.54%
2024/07/10	3	172.67	2.1	174.02	174.00	0.9	1,133	0.08%
2024/07/09	1	174.00	1	177.00	175.00	0	1,158	0.00%
2024/07/08	0.1	176.50	0	0.00	175.00	0.1	1,223	0.01%
2024/07/05	10.7	176.46	0	0.00	177.00	10.7	1,228	0.87%
2024/07/04	4	173.88	5.2	174.50	174.50	-1.2	1,329	-0.09%
2024/07/03	3	171.83	1	173.50	171.50	2	1,382	0.14%
2024/07/02	1	171.50	0.4	171.86	171.50	0.6	1,409	0.05%
2024/07/01	1	173.00	4	173.63	173.00	-3	1,486	-0.20%
2024/06/28	0	0.00	2	169.50	169.50	-2	1,615	-0.12%
2024/06/27	10.5	170.02	0	168.50	168.00	10.5	1,619	0.65%
2024/06/26	1	169.00	5.4	170.01	170.50	-4.4	1,627	-0.27%
2024/06/24	0	0.00	0.2	165.50	164.50	-0.2	1,616	-0.01%
2024/06/21	5	165.30	6	164.75	164.50	-1	1,630	-0.06%
2024/06/20	1	166.00	5.5	166.05	166.50	-4.5	1,657	-0.27%
2024/06/19	4	165.50	3.1	166.98	167.00	0.9	1,655	0.06%
2024/06/14	0	0.00	1.2	163.42	164.00	-1.2	1,679	-0.07%
2024/06/13	5	164.40	5	163.90	164.00	0	1,675	0.00%
2024/06/12	1	162.49	9	162.44	163.00	-8	1,665	-0.48%
2024/06/11	2	164.50	2.3	162.11	161.50	-0.3	1,668	-0.02%
2024/06/07	1.1	161.00	16	161.97	162.50	-14.9	1,659	-0.90%
2024/06/06	0	0.00	0.3	158.00	156.00	-0.3	1,645	-0.02%
2024/06/05	1.1	155.55	0	0.00	155.00	1.1	1,649	0.07%
2024/06/04	5	155.60	0	0.00	155.50	5	1,695	0.29%
2024/05/31	0	0.00	1	154.00	154.00	-1	1,776	-0.06%
2024/05/30	2	154.50	1.1	155.97	154.50	0.9	1,792	0.05%
2024/05/29	0	0.00	3	156.83	156.50	-3	1,822	-0.16%
2024/05/28	2	157.01	0	0.00	157.00	2	1,842	0.11%
2024/05/27	2	158.75	2	159.00	158.50	0	1,860	0.00%
2024/05/24	7	158.71	1	158.50	156.50	6	1,944	0.31%
2024/05/23	1	154.50	0	0.00	154.00	1	1,951	0.05%
2024/05/22	0	0.00	1	156.00	156.00	-1	2,036	-0.05%
2024/05/20	3	154.33	0	0.00	154.00	3	2,118	0.14%
2024/05/17	0	157.50	2	157.50	157.00	-2	2,182	-0.09%
2024/05/15	2.1	154.57	0	0.00	154.50	2.1	2,334	0.09%
2024/05/13	1	154.50	0	0.00	154.00	1	2,461	0.04%
2024/05/10	2.1	154.74	0	0.00	156.00	2.1	2,466	0.08%
2024/05/09	2	155.50	1	155.50	155.00	1	2,479	0.04%
2024/05/08	1.1	157.00	1	157.00	157.00	0.1	2,485	0.00%
2024/05/07	1	158.00	0	0.00	159.50	1	2,491	0.04%
2024/05/06	0	0.00	1	159.00	159.50	-1	2,532	-0.04%
2024/04/30	0.2	159.83	0	0.00	158.50	0.2	2,600	0.01%
2024/04/29	0	0.00	20.1	158.75	160.00	-20.1	2,617	-0.77%
2024/04/26	1.1	157.09	0	0.00	157.00	1.1	2,632	0.04%
2024/04/25	1.3	156.07	0	0.00	156.00	1.3	2,660	0.05%
2024/04/24	21.1	157.35	0	0.00	158.50	21.1	2,701	0.78%
2024/04/23	0.1	150.50	1	152.00	152.50	-1	2,738	-0.03%
2024/04/22	0	0.00	1.1	150.48	150.00	-1.1	2,744	-0.04%
2024/04/19	6	158.66	2	153.00	154.50	4	2,730	0.15%
2024/04/18	2.4	162.92	1	163.00	163.50	1.4	2,680	0.05%
2024/04/17	0	0.00	4	167.38	167.00	-4	2,672	-0.15%
2024/04/16	8.5	164.41	2	164.50	163.50	6.5	2,677	0.24%
2024/04/15	8.3	169.22	1.5	170.85	171.00	6.8	2,711	0.25%
2024/04/12	5.5	175.05	9.1	176.06	172.50	-3.5	2,697	-0.13%
2024/04/11	2.2	172.49	0	0.00	172.00	2.2	2,648	0.08%
2024/04/10	17.2	177.01	4.8	176.26	174.50	12.4	2,632	0.47%
2024/04/09	4	169.88	6.3	172.71	174.00	-2.3	2,514	-0.09%
2024/04/08	2.7	166.37	5.2	166.29	166.50	-2.5	2,454	-0.10%
2024/04/03	5.2	169.21	2	169.00	169.00	3.2	2,458	0.13%
2024/04/02	21.8	173.72	42.1	173.28	176.50	-20.3	2,409	-0.84%
2024/04/01	3	163.00	0	0.00	162.50	3	2,251	0.13%
2024/03/29	9	164.67	13	165.12	163.50	-4	2,236	-0.18%
2024/03/28	2.1	164.02	2	164.00	163.00	0.1	2,190	0.00%
2024/03/27	2	163.50	0.1	162.50	164.00	1.9	2,172	0.09%
2024/03/26	2	163.75	4	160.63	160.00	-2	2,139	-0.09%
2024/03/25	7.1	163.08	3	164.00	162.00	4.1	2,120	0.19%
2024/03/22	1	160.50	3	160.67	161.00	-2	2,091	-0.10%
2024/03/21	2	159.50	2.5	160.40	159.50	-0.5	2,077	-0.02%
2024/03/20	1.1	162.56	1	159.50	159.00	0.1	2,072	0.01%
2024/03/19	4	160.50	2	161.50	160.50	2	2,056	0.10%
2024/03/14	3.2	154.44	0	0.00	154.50	3.2	2,030	0.16%
2024/03/13	2.5	158.20	0.4	157.00	156.50	2.1	2,024	0.11%
2024/03/12	4.1	156.45	7	156.29	159.50	-2.9	2,002	-0.14%
2024/03/11	4.4	155.66	1	155.00	155.00	3.4	1,978	0.17%
2024/03/08	7.1	159.10	7.2	157.32	156.00	-0.1	1,980	-0.01%
2024/03/07	6.7	161.02	14	160.86	159.50	-7.3	1,945	-0.38%
2024/03/06	0.4	163.07	4	162.75	163.50	-3.6	1,904	-0.19%
2024/03/05	4	159.88	4	160.63	161.00	0	1,870	0.00%
2024/03/04	3	162.00	9.1	161.61	160.50	-6.1	1,852	-0.33%
2024/03/01	1	158.50	0	0.00	158.50	1	1,824	0.05%
2024/02/29	0	0.00	3.1	159.02	159.00	-3.1	1,803	-0.17%
2024/02/27	12.1	165.34	11	163.23	160.00	1.1	1,782	0.06%
2024/02/26	2	161.25	5	161.80	161.00	-3	1,691	-0.18%
2024/02/23	4	162.12	3	162.50	159.50	1	1,657	0.06%
2024/02/22	5	156.70	8	159.13	159.50	-3	1,570	-0.19%
2024/02/21	2.2	152.95	2	154.00	155.00	0.2	1,533	0.01%
2024/02/20	7.2	155.43	2.2	154.18	154.00	5	1,500	0.33%
2024/02/19	2.2	160.59	3	159.00	159.00	-0.8	1,435	-0.06%
2024/02/16	18.3	161.92	6	163.67	162.50	12.3	1,398	0.88%
2024/02/15	3	154.50	18.4	152.81	158.00	-15.4	1,259	-1.22%
2024/02/05	3	144.17	0	0.00	144.50	3	1,134	0.26%
2024/02/01	5	144.80	0	0.00	145.00	5	1,115	0.45%
2024/01/31	1	147.00	3	146.83	146.50	-2	1,099	-0.18%
2024/01/30	0	0.00	2.1	146.98	147.00	-2.1	1,082	-0.19%
2024/01/29	4	147.88	2	146.25	145.00	2	1,072	0.19%
2024/01/26	1	146.50	2.2	146.38	146.50	-1.2	1,027	-0.12%
2024/01/25	3	147.17	6	148.00	146.00	-3	1,018	-0.29%
2024/01/24	9	147.89	6	147.08	145.00	3	990	0.30%
2024/01/23	2	146.25	1.3	146.73	146.50	0.7	951	0.07%
2024/01/22	2.1	146.10	4	147.25	146.00	-1.9	931	-0.20%
2024/01/19	4.2	145.26	1	147.00	145.00	3.2	913	0.34%
2024/01/18	5	144.60	1	144.00	144.50	4	877	0.46%
2024/01/17	1	146.00	15.1	146.56	147.00	-14.1	832	-1.69%
2024/01/16	1	143.00	0	0.00	143.50	1	782	0.13%
2024/01/15	10	143.50	0	0.00	143.50	10	763	1.31%
2024/01/12	1	142.00	0	0.00	142.00	1	753	0.13%
2024/01/11	1	141.50	0	0.00	141.50	1	748	0.13%
2024/01/10	2	142.75	1	143.00	143.00	1	736	0.14%
2024/01/09	3.1	144.85	7	144.21	142.00	-4	713	-0.55%
2024/01/08	1	141.00	1	141.50	141.00	0	642	0.00%
2024/01/05	0	140.50	3	140.33	139.50	-3	620	-0.48%
2024/01/03	0.2	138.50	0.1	139.00	138.00	0.2	593	0.03%
2024/01/02	0	0.00	0	140.00	140.50	0	591	0.00%
2023/12/29	1	140.00	1.1	140.88	140.50	-0.1	572	-0.02%
2023/12/28	1	137.00	2	137.25	139.50	-1	531	-0.19%
2023/12/25	1	133.50	1	133.50	133.50	0	514	0.00%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/15	0	135.00	0	0.00	134.50	0	504	0.00%
2023/12/13	0.2	134.00	0.1	133.50	133.00	0.1	493	0.02%
2023/12/12	1	134.50	0	0.00	134.00	1	492	0.20%
2023/12/05	1.1	132.00	0.1	133.00	131.50	1.1	486	0.22%
2023/12/04	0.1	133.50	0	0.00	133.00	0.1	471	0.01%
2023/11/30	1	134.50	0	0.00	134.50	1	475	0.21%
2023/11/23	0	0.00	8	136.00	135.50	-8	479	-1.67%
2023/11/22	0.1	135.20	0	0.00	134.50	0.1	471	0.01%
2023/11/21	0.1	135.50	0	0.00	136.00	0.1	466	0.02%
2023/11/20	4	137.00	0	0.00	135.00	4	464	0.86%
2023/11/16	8	134.50	0	0.00	134.50	8	453	1.76%
2023/11/13	0	0.00	1	132.50	132.50	-1	466	-0.21%
2023/11/10	1	133.00	0	0.00	133.00	1	467	0.21%
2023/11/09	2	133.00	1	133.00	133.00	1	473	0.21%
2023/11/08	6	134.50	0	0.00	134.00	6	486	1.23%
2023/11/06	0	0.00	1	134.50	134.50	-1	501	-0.20%
2023/11/03	1	133.50	0	0.00	134.00	1	509	0.20%
2023/11/02	2	132.00	0	0.00	132.50	2	532	0.38%
2023/10/27	3	134.00	0	0.00	133.50	3	660	0.45%
2023/10/24	1	136.00	0.1	136.50	136.00	0.9	915	0.10%
2023/10/20	0	0.00	0.1	136.50	137.00	-0.1	1,023	0.00%
2023/10/19	2	135.75	0	0.00	136.50	2	1,045	0.19%
2023/10/18	0	0.00	1	137.00	136.00	-1	1,052	-0.10%
2023/10/16	3	139.00	0	0.00	139.00	3	1,118	0.27%
2023/10/13	1	140.50	0	0.00	141.50	1	1,125	0.09%
2023/10/12	0	0.00	1	141.50	142.00	-1	1,130	-0.09%
2023/10/06	0	0.00	1	140.00	138.50	-1	1,132	-0.09%
2023/10/04	0	137.00	1	137.00	137.00	-1	1,136	-0.09%
2023/09/28	1	138.00	2	140.25	138.00	-1	1,181	-0.08%
2023/09/25	1	136.50	0	0.00	136.00	1	1,202	0.08%
2023/09/20	2	136.25	0	0.00	136.50	2	1,219	0.16%
2023/09/19	2	139.50	0	0.00	139.00	2	1,236	0.16%
2023/09/18	1	140.50	3	139.17	140.50	-2	1,242	-0.16%
2023/09/14	1	140.50	1	142.00	141.00	0	1,259	0.00%
2023/09/11	0	0.00	0.2	137.83	137.00	-0.2	1,336	-0.01%
2023/09/08	0	0.00	1	137.00	136.50	-1	1,374	-0.07%
2023/09/07	0	139.00	0	0.00	138.50	0	1,584	0.00%
2023/09/06	0	0.00	5	139.50	139.50	-5	1,668	-0.30%
2023/09/05	1	138.50	0	0.00	139.00	1	1,696	0.06%
2023/09/04	0	0.00	1	135.00	136.00	-1	1,686	-0.06%
2023/09/01	1	135.50	0	136.00	136.00	1	1,705	0.06%
2023/08/30	0	0.00	0.1	138.00	137.00	-0.1	1,698	0.00%
2023/08/25	0	0.00	0.1	136.00	134.50	-0.1	1,696	0.00%
2023/08/23	1	136.50	0	0.00	135.50	1	1,698	0.06%
2023/08/18	1	138.00	0	0.00	138.00	1	1,714	0.06%
2023/08/17	0	0.00	1.1	138.55	140.00	-1.1	1,707	-0.06%
2023/08/16	0.1	133.00	1	135.00	135.00	-0.9	1,696	-0.06%
2023/08/14	1	136.00	1	139.00	135.00	0	1,686	0.00%
2023/08/11	1	141.00	0	0.00	140.50	1	1,672	0.06%
2023/08/10	0.1	141.50	0	143.00	142.00	0	1,665	0.00%
2023/08/08	1	144.00	1	146.00	143.50	0	1,639	0.00%
2023/08/07	0	0.00	2.1	149.00	150.00	-2.1	1,613	-0.13%
2023/08/04	4.1	146.01	12	146.42	149.00	-8	1,571	-0.51%
2023/08/02	1	138.00	1	138.00	139.00	0	1,498	0.00%
2023/08/01	1	141.50	0.2	142.50	141.50	0.8	1,483	0.05%
2023/07/31	3	143.83	1.6	146.42	142.50	1.5	1,470	0.10%
2023/07/28	7.1	146.93	2	145.25	150.50	5.1	1,418	0.36%
2023/07/27	18	148.25	8	148.25	148.00	10	1,334	0.75%
2023/07/26	2	141.50	0	0.00	141.50	2	1,209	0.17%
2023/07/25	3	142.80	5.1	141.79	139.00	-2.1	1,179	-0.18%
2023/07/24	2	133.75	3	136.00	137.50	-1	1,103	-0.09%
2023/07/21	1	130.00	1	130.50	132.00	0	1,084	0.00%
2023/07/20	6.1	137.89	4	135.75	134.50	2.1	1,084	0.19%
2023/07/19	1.2	131.10	1	131.50	131.00	0.2	1,029	0.02%
2023/07/18	1.1	137.73	0	0.00	134.00	1.1	1,037	0.11%
2023/07/17	1	139.50	0	0.00	137.50	1	1,032	0.10%
2023/07/13	0	0.00	3	137.67	135.50	-3	1,028	-0.29%
2023/07/11	1	134.00	1	135.00	134.50	0	1,024	0.00%
2023/07/10	1.1	134.09	0	0.00	134.00	1.1	1,029	0.11%
2023/07/07	1.1	141.55	0	0.00	141.00	1.1	1,037	0.11%
2023/07/06	1.1	142.55	0	0.00	143.00	1.1	1,037	0.11%
2023/07/04	0.1	144.00	0	0.00	142.50	0.1	1,023	0.01%
2023/07/03	1	143.50	0	0.00	144.50	1	1,020	0.10%
2023/06/29	2	140.00	2	140.50	139.00	0	1,009	0.00%
2023/06/28	0	138.50	0	0.00	139.50	0	1,007	0.00%
2023/06/27	0	0.00	1	141.50	138.50	-1	1,006	-0.10%
2023/06/26	0	145.00	1	143.50	143.50	-1	997	-0.10%
2023/06/21	3	146.00	0	0.00	146.50	3	1,015	0.30%
2023/06/20	2	142.26	0	0.00	143.50	2	1,049	0.19%
2023/06/19	1	145.00	1	145.50	144.00	0	1,045	0.00%
2023/06/16	0	145.25	1	146.50	146.50	-1	1,037	-0.09%
2023/06/15	0	0.00	0	149.00	147.50	0	999	0.00%
2023/06/14	5	146.00	0.2	146.50	145.50	4.8	955	0.50%
2023/06/13	7.1	149.04	4	149.12	148.50	3.1	920	0.33%
2023/06/12	2.2	144.18	10	150.40	151.00	-7.8	706	-1.10%
2023/06/09	7	136.14	3	136.00	137.50	4	624	0.64%
2023/06/07	0	0.00	3	133.33	135.00	-3	605	-0.50%
2023/06/02	2	131.50	0	0.00	131.50	2	638	0.31%
2023/06/01	1	130.50	0	0.00	131.00	1	663	0.15%
2023/05/31	0	0.00	1	131.50	132.00	-1	690	-0.14%
2023/05/30	0	0.00	1	132.00	132.00	-1	699	-0.14%
2023/05/26	0	0.00	4	132.38	131.50	-4	721	-0.55%
2023/05/24	0	0.00	2	128.00	128.00	-2	706	-0.28%
2023/05/19	1.1	128.64	0	0.00	128.50	1.1	739	0.15%
2023/05/18	1	130.00	1	131.00	129.00	0	741	0.00%
2023/05/08	1	130.50	0	0.00	131.00	1	805	0.12%
2023/05/05	0	0.00	0.1	130.50	130.50	-0.1	820	-0.01%
2023/05/03	1	129.52	2	129.25	129.50	-1	921	-0.11%
2023/05/02	4.1	128.64	3	130.00	129.50	1.1	933	0.11%
2023/04/27	0	0.00	1.1	125.06	127.00	-1.1	945	-0.11%
2023/04/25	1	126.50	0	0.00	126.00	1	955	0.10%
2023/04/24	0	0.00	8	129.00	130.00	-8	950	-0.84%
2023/04/21	1	129.51	29	132.59	129.50	-28	959	-2.92%
2023/04/20	0	0.00	2	129.00	128.00	-2	946	-0.21%
2023/04/19	1	130.50	0	0.00	130.50	1	956	0.11%
2023/04/18	1	129.58	0	0.00	129.50	1	956	0.11%
2023/04/17	1	133.00	0.4	133.07	132.00	0.6	947	0.06%
2023/04/13	2	133.50	0	0.00	134.00	2	964	0.21%
2023/04/12	18	138.36	4.2	134.84	136.00	13.8	956	1.44%
2023/04/11	16	136.38	2	136.25	136.50	14	938	1.49%
2023/04/10	2	133.52	0	0.00	133.50	2	915	0.22%
2023/04/07	2.1	135.48	1	136.00	135.00	1.1	906	0.12%
2023/04/06	0.1	134.50	2	135.00	135.00	-2	895	-0.22%
2023/03/30	0.2	131.50	0	0.00	132.50	0.2	884	0.02%
2023/03/29	0.2	131.83	0	0.00	131.00	0.2	883	0.02%
2023/03/28	1	132.00	3	132.50	131.50	-2	887	-0.23%
2023/03/27	5	134.20	2	134.75	134.00	3	882	0.34%
2023/03/24	1	135.00	0	0.00	134.50	1	880	0.11%
2023/03/23	3	134.17	3.1	134.61	134.00	-0.1	863	-0.01%
2023/03/22	0	0.00	1.1	129.54	130.50	-1.1	828	-0.13%
2023/03/21	2	127.75	1	128.50	128.50	1	827	0.12%
2023/03/20	4.2	127.02	1	128.00	128.00	3.2	832	0.38%
2023/03/16	1	125.50	1	126.50	124.50	0	880	0.00%
2023/03/15	1	126.50	0	0.00	126.00	1	990	0.10%
2023/03/13	0	0.00	1	126.50	128.50	-1	1,035	-0.10%
2023/03/10	1	130.00	2	131.22	130.50	-1	1,043	-0.10%
2023/03/09	1	132.00	1	131.50	130.50	0	1,047	0.00%
2023/03/08	24	135.77	25.2	132.47	132.00	-1.2	1,049	-0.11%
2023/03/07	0	0.00	1	132.00	132.00	-1	1,013	-0.10%
2023/03/06	2.4	131.48	1	132.50	131.50	1.4	1,015	0.14%
2023/03/03	1	133.00	2	131.75	131.50	-1	1,062	-0.09%
2023/03/01	4.2	128.36	2	130.00	128.00	2.2	1,085	0.20%
2023/02/24	2	126.00	0	0.00	126.50	2	1,074	0.19%
2023/02/23	0	0.00	2	125.25	125.50	-2	1,082	-0.18%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/21	0	0.00	3	128.33	127.00	-3	1,171	-0.26%
2023/02/20	2	128.75	0.2	130.00	127.00	1.8	1,247	0.15%
2023/02/17	1	128.00	0	0.00	128.00	1	1,289	0.08%
2023/02/16	0	0.00	7	127.86	128.50	-7	1,308	-0.54%
2023/02/15	2.1	126.00	3	125.00	126.00	-0.9	1,323	-0.07%
2023/02/14	0.1	128.00	0	0.00	127.00	0.1	1,317	0.01%
2023/02/13	3	127.50	0	0.00	127.50	3	1,320	0.23%
2023/02/08	2	130.50	1	129.50	129.50	1	1,306	0.08%
2023/02/07	0	0.00	11.1	129.05	130.50	-11.1	1,292	-0.86%
2023/02/06	0	0.00	5	127.00	127.00	-5	1,294	-0.39%
2023/02/03	2	129.50	0	0.00	130.00	2	1,295	0.15%
2023/02/02	5	133.70	17	130.91	130.50	-12	1,280	-0.94%
2023/02/01	15	126.67	3	128.50	130.00	12	1,219	0.98%
2023/01/31	10	126.00	1	125.50	125.00	9	1,179	0.76%
2023/01/16	0	0.00	1	120.50	120.50	-1	1,151	-0.09%
2023/01/13	0	0.00	3	121.50	119.50	-3	1,151	-0.26%
2023/01/12	0	0.00	6	121.08	122.00	-6	1,139	-0.53%
2023/01/10	2	121.00	0	0.00	120.50	2	1,129	0.18%
2023/01/05	0	0.00	1	119.50	119.00	-1	1,128	-0.09%
2023/01/03	1	121.00	1	120.49	119.00	0	1,141	0.00%
2022/12/28	0	116.00	0	0.00	114.50	0	1,125	0.00%
2022/12/23	0	0.00	1	115.50	117.00	-1	1,139	-0.09%
2022/12/21	2	118.00	0	0.00	117.50	2	1,151	0.17%
2022/12/20	1	118.50	0	0.00	116.00	1	1,154	0.09%
2022/12/19	0	0.00	1	121.00	120.00	-1	1,155	-0.09%
2022/12/16	1	120.50	0	0.00	120.00	1	1,155	0.09%
2022/12/13	0	0.00	1	122.50	121.50	-1	1,135	-0.09%
2022/12/09	4	125.00	2	123.50	123.50	2	1,133	0.18%
2022/12/08	6	122.00	3	122.50	123.50	3	1,147	0.26%
2022/12/07	9	127.78	11	127.05	124.00	-2	1,139	-0.18%
2022/12/06	0	0.00	4.1	123.15	122.50	-4.1	1,065	-0.38%
2022/12/05	1	125.00	6	124.92	125.00	-5	1,058	-0.48%
2022/12/02	0.1	122.50	0	0.00	122.00	0.1	1,026	0.01%
2022/12/01	1	121.00	0	0.00	121.00	1	1,014	0.10%
2022/11/30	0	0.00	3	119.00	119.50	-3	999	-0.30%
2022/11/29	0	0.00	2	118.00	119.00	-2	991	-0.20%
2022/11/28	3	119.00	0	0.00	119.00	3	984	0.30%
2022/11/25	9.2	122.72	3	122.83	120.00	6.2	975	0.63%
2022/11/24	6	120.17	1	118.50	121.50	5	905	0.55%
2022/11/22	0	0.00	1	117.00	116.50	-1	847	-0.12%
2022/11/21	0	0.00	1	116.00	116.00	-1	853	-0.12%
2022/11/18	3	115.17	2	117.50	114.50	1	857	0.12%
2022/11/17	1	115.55	0	0.00	117.50	1	811	0.13%
2022/11/16	14	120.36	3	119.17	120.00	11	765	1.44%
2022/11/15	1	118.00	5	118.00	117.00	-4	687	-0.58%
2022/11/14	5	111.50	1	109.00	109.00	4	642	0.62%
2022/11/11	1	106.50	1	107.00	109.00	0	631	0.00%
2022/11/08	0	0.00	2	104.25	102.00	-2	662	-0.30%
2022/11/02	1	99.90	0	0.00	100.00	1	665	0.15%
2022/11/01	0	0.00	1	97.80	97.60	-1	653	-0.15%
2022/10/19	1	101.50	0	0.00	99.80	1	667	0.15%
2022/10/17	1	98.10	0	0.00	100.50	1	672	0.15%
2022/10/13	3	98.33	2	98.70	96.90	1	699	0.14%
2022/10/11	1	106.00	0	0.00	106.50	1	684	0.15%
2022/10/07	1	112.50	0	0.00	112.00	1	693	0.14%
2022/10/06	1	115.00	0	0.00	115.00	1	705	0.14%
2022/10/05	1	112.00	0	0.00	111.00	1	704	0.14%
2022/10/04	0	0.00	3	111.67	112.00	-3	715	-0.42%
2022/10/03	1	106.50	0	0.00	108.00	1	725	0.14%
2022/09/30	0	0.00	1	105.00	108.50	-1	730	-0.14%
2022/09/29	0	0.00	2	107.00	106.00	-2	728	-0.27%
2022/09/28	4	107.50	0	0.00	106.00	4	731	0.55%
2022/09/26	5	115.00	0	0.00	115.00	5	733	0.68%
2022/09/23	0	0.00	1	124.50	122.00	-1	748	-0.13%
2022/09/19	2	125.00	1	123.00	122.50	1	754	0.13%
2022/09/16	1	127.50	3	127.00	125.00	-2	756	-0.26%
2022/09/15	5	126.90	3	131.17	126.00	2	753	0.27%
2022/09/14	1	123.00	0	0.00	127.50	1	727	0.14%
2022/09/13	1	127.00	4	127.25	127.00	-3	712	-0.42%
2022/09/12	1	123.50	2	124.25	122.00	-1	686	-0.15%
2022/09/08	1	116.50	1	119.00	120.00	0	681	0.00%
2022/09/05	0	0.00	2	118.50	118.50	-2	706	-0.28%
2022/08/31	0	0.00	1	124.00	124.50	-1	707	-0.14%
2022/08/30	1	122.50	0	0.00	123.50	1	703	0.14%
2022/08/29	1	120.00	0	0.00	122.00	1	701	0.14%
2022/08/26	2	126.75	0	0.00	123.50	2	696	0.29%
2022/08/25	0	0.00	2	127.50	125.50	-2	683	-0.29%
2022/08/23	0	0.00	5	122.00	123.50	-5	682	-0.73%
2022/08/19	0	0.00	1	125.00	123.50	-1	720	-0.14%
2022/08/18	0	0.00	2	121.50	122.50	-2	753	-0.27%
2022/08/17	0	0.00	1	119.00	118.50	-1	746	-0.13%
2022/08/16	3	123.00	0	0.00	120.00	3	740	0.41%
2022/08/11	0	0.00	6	115.00	114.50	-6	704	-0.85%
2022/08/10	1	113.00	23	113.50	113.00	-22	721	-3.05%
2022/08/09	8	112.00	0	0.00	112.50	8	719	1.11%
2022/08/08	20	111.10	0	0.00	112.50	20	725	2.76%
2022/07/29	0	0.00	1	113.50	113.00	-1	756	-0.13%
2022/07/28	5	110.00	0	0.00	110.00	5	761	0.66%
2022/07/27	0	0.00	0.4	109.00	111.50	-0.4	755	-0.05%
2022/07/22	2	112.50	9	114.00	112.00	-7	774	-0.90%
2022/07/21	12	114.67	6	114.58	115.00	6	777	0.77%
2022/07/20	0	0.00	1	110.00	109.50	-1	761	-0.13%
2022/07/13	0	0.00	1	104.50	103.00	-1	765	-0.13%
2022/07/12	5	102.80	4	100.75	100.50	1	778	0.13%
2022/07/11	1	107.00	0	0.00	107.00	1	777	0.13%
2022/07/08	0	0.00	2	108.75	109.50	-2	785	-0.25%
2022/06/27	1	116.00	0	0.00	116.50	1	786	0.13%
2022/06/24	2	111.00	0	0.00	114.00	2	786	0.25%
2022/06/20	0	0.00	1	114.50	114.50	-1	777	-0.13%
2022/06/17	1	123.00	0	0.00	121.50	1	770	0.13%
2022/06/16	1	125.00	0	0.00	123.00	1	786	0.13%
2022/06/14	0	0.00	2	128.75	128.50	-2	842	-0.24%
2022/06/10	1	128.50	1	128.00	128.50	0	856	0.00%
2022/06/07	1	130.50	0	0.00	130.50	1	892	0.11%
2022/06/06	0	0.00	2	132.00	131.00	-2	911	-0.22%
2022/06/02	1	133.50	1	132.52	133.50	0	944	0.00%
2022/06/01	0	0.00	1	132.02	132.50	-1	959	-0.11%
2022/05/31	1	132.50	0	0.00	131.50	1	956	0.10%
2022/05/30	2	131.99	0	0.00	132.00	2	957	0.21%
2022/05/27	0	132.75	2	134.25	132.00	-2	954	-0.21%
2022/05/26	3	128.00	1	131.50	130.00	2	936	0.21%
2022/05/18	1	130.50	1	130.00	130.00	0	1,018	0.00%
2022/05/12	0	0.00	1	123.00	120.00	-1	1,047	-0.10%
2022/05/10	0	0.00	5	121.00	124.00	-5	1,061	-0.47%
2022/04/27	0	120.00	0	0.00	123.50	0	1,248	0.00%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/21	1	133.99	0	0.00	134.00	1	1,526	0.07%
2022/04/14	1	138.00	0	0.00	138.00	1	2,334	0.04%
2022/04/12	0	142.00	0.1	141.00	140.00	-0.1	2,782	0.00%
2022/04/11	1	143.50	1	146.00	142.00	0	2,931	0.00%
2022/04/07	2	149.74	2	146.50	145.00	0	4,015	0.00%
2022/04/06	1	152.99	0	0.00	150.50	1	4,323	0.02%
2022/03/31	0	155.50	0	0.00	155.00	0	4,436	0.00%
2022/03/29	1	157.50	0	0.00	157.50	1	4,680	0.02%
2022/03/28	0	0.00	1	158.00	157.50	-1	4,724	-0.02%
2022/03/24	0	157.50	0	0.00	157.00	0	4,976	0.00%
2022/03/22	0	156.00	1	156.50	156.50	-1	5,083	-0.02%
2022/03/21	2	159.50	0	161.50	157.50	2	5,107	0.04%
2022/03/18	0	0.00	1	159.38	160.50	-1	5,145	-0.02%
2022/03/17	0	0.00	2	155.75	156.00	-2	5,185	-0.04%
2022/03/16	2	154.00	2	151.00	151.50	0	5,441	0.00%
2022/03/15	4	150.63	2	153.50	152.00	2	5,741	0.03%
2022/03/14	1	153.00	4	155.87	156.50	-3	5,820	-0.05%
2022/03/11	1	151.50	0	0.00	152.50	1	5,852	0.02%
2022/03/10	1	153.00	2	153.00	153.50	-1	5,899	-0.02%
2022/03/09	1	148.00	0	0.00	148.50	1	6,033	0.02%
2022/03/08	1	147.50	2	148.50	148.50	-1	6,081	-0.02%
2022/03/07	2	146.25	0	0.00	144.50	2	6,110	0.03%
2022/03/04	3	151.17	0	0.00	151.00	3	6,153	0.05%
2022/03/03	1	155.50	0	0.00	153.50	1	6,193	0.02%
2022/03/02	1	150.50	2	153.25	154.00	-1	6,241	-0.02%
2022/03/01	0	0.00	1	152.01	153.50	-1	6,436	-0.02%
2022/02/25	2	149.50	0	0.00	147.50	2	6,490	0.03%
2022/02/24	4	149.88	1	148.00	147.00	3	6,540	0.05%
2022/02/23	2	155.50	1	156.00	154.50	1	6,561	0.02%
2022/02/22	3.1	158.80	4	158.63	157.00	-0.9	6,660	-0.01%
2022/02/21	0	0.00	0.1	165.09	165.50	-0.1	6,716	0.00%
2022/02/18	0.1	160.50	0	0.00	161.00	0.1	6,951	0.00%
2022/02/16	0	0.00	2.2	164.48	161.50	-2.2	7,487	-0.03%
2022/02/14	4	157.50	2	156.25	158.00	2	8,184	0.02%
2022/02/11	7.2	161.58	0	0.00	161.50	7.2	8,406	0.09%
2022/02/10	2	165.50	0	0.00	164.50	2	8,404	0.02%
2022/02/09	1	165.50	2	166.50	165.50	-1	8,393	-0.01%
2022/02/08	0	163.50	0	0.00	164.50	0	8,379	0.00%
2022/02/07	0	0.00	5	164.00	165.00	-5	8,369	-0.06%
2022/01/26	0	0.00	0.2	160.00	161.50	-0.2	8,356	0.00%
2022/01/25	2	159.50	1	159.50	160.00	1	8,374	0.01%
2022/01/24	0	0.00	8	161.69	163.50	-8	8,389	-0.10%
2022/01/21	3.1	164.03	0.1	161.50	161.00	3	8,350	0.04%
2022/01/20	2	167.25	0	0.00	168.50	2	8,312	0.02%
2022/01/19	2	167.25	5	168.50	171.00	-3	8,270	-0.04%
2022/01/18	2	170.75	0	0.00	169.00	2	8,222	0.02%
2022/01/17	0	0.00	2	174.00	173.50	-2	8,172	-0.02%
2022/01/14	3.1	172.81	2	171.00	171.00	1.1	8,151	0.01%
2022/01/13	6	176.58	4	177.50	175.50	2	8,036	0.03%
2022/01/12	5	179.70	8	179.44	178.50	-3	7,845	-0.04%
2022/01/11	6.1	177.73	2	179.50	174.00	4.1	7,685	0.05%
2022/01/10	6	181.92	9	180.50	183.50	-3	7,646	-0.04%
2022/01/07	6.3	172.23	104	178.78	173.50	-97.7	7,551	-1.29%	大賣/
2022/01/06	103.1	178.59	5	176.80	180.00	98.1	7,403	1.33%	大買/
2022/01/05	24	177.35	8	178.13	173.50	16	7,219	0.22%
2022/01/04	14	171.75	14	172.86	174.00	0	6,938	0.00%
2022/01/03	28.2	183.96	18	181.58	176.00	10.2	6,776	0.15%
2021/12/30	61.4	188.64	59.1	187.57	182.00	2.4	6,451	0.04%
2021/12/29	8	168.81	30	172.37	177.50	-22	5,685	-0.39%
2021/12/28	7	163.86	5	161.50	161.50	2	5,376	0.04%
2021/12/27	0	0.00	4	161.88	163.00	-4	5,321	-0.08%
2021/12/24	7	160.93	101	164.94	158.50	-94	5,279	-1.78%	大賣/
2021/12/23	102	164.68	4	163.50	166.00	98	5,144	1.91%	大買/
2021/12/22	1	160.00	0	0.00	160.00	1	5,071	0.02%
2021/12/21	9	160.44	3	160.00	160.00	6	5,052	0.12%
2021/12/20	2	159.00	5	160.90	159.00	-3	4,964	-0.06%
2021/12/17	5	154.50	0	0.00	155.00	5	4,954	0.10%
2021/12/15	1	147.50	0	0.00	152.50	1	4,847	0.02%
2021/12/14	4.1	148.28	2	148.75	148.00	2.1	4,823	0.04%
2021/12/13	2	152.50	0	0.00	152.00	2	4,766	0.04%
2021/12/10	16	163.63	6	161.42	160.50	10	4,673	0.21%
2021/12/09	7	166.71	8	163.81	160.50	-1	4,402	-0.02%
2021/12/08	1	156.50	11	156.45	156.00	-10	4,097	-0.24%
2021/12/07	1	156.50	1	156.50	153.00	0	4,001	0.00%
2021/12/06	0	0.00	2	156.49	156.50	-2	3,953	-0.05%
2021/12/03	4	158.75	15	156.80	156.00	-11	3,906	-0.28%
2021/12/01	3	150.17	1.3	152.00	155.00	1.8	3,714	0.05%
2021/11/30	2	149.00	4	150.00	151.50	-2	3,675	-0.05%
2021/11/29	2.1	144.27	6	141.75	145.50	-4	3,617	-0.11%
2021/11/26	2.1	147.24	2	145.25	145.00	0.1	3,581	0.00%
2021/11/25	10.2	155.55	12	153.00	151.00	-1.9	3,537	-0.05%
2021/11/24	31	150.76	38	148.30	150.00	-7	3,333	-0.21%
2021/11/23	4	145.75	3	147.33	148.50	1	3,274	0.03%
2021/11/22	0	0.00	13	151.15	150.00	-13	3,231	-0.40%
2021/11/19	18.1	152.22	15	153.83	149.50	3.1	3,187	0.10%
2021/11/18	15.1	152.50	2.1	152.50	153.50	13	3,065	0.42%
2021/11/17	15	157.87	12	160.96	154.00	3	2,970	0.10%
2021/11/16	38	158.97	21.4	155.71	153.50	16.7	2,715	0.61%
2021/11/15	4	153.63	19	156.97	157.50	-15	2,421	-0.62%
2021/11/12	62	145.59	101	145.28	143.50	-39	2,201	-1.77%	大賣/
2021/11/11	45	137.07	18	135.50	138.00	27	1,786	1.51%
2021/11/10	35	127.07	33	127.44	125.50	2	1,480	0.14%
2021/11/09	0	0.00	18	117.97	118.00	-18	1,242	-1.45%
2021/11/08	1	116.00	0	0.00	116.00	1	1,235	0.08%
2021/11/05	18	115.50	0	0.00	116.50	18	1,241	1.45%
2021/11/02	0	0.00	5	118.40	116.50	-5	1,264	-0.40%
2021/11/01	1	119.50	31	120.19	121.00	-30	1,256	-2.39%
2021/10/29	1	116.50	0	0.00	116.50	1	1,225	0.08%
2021/10/28	4	117.50	3	117.00	117.50	1	1,229	0.08%
2021/10/27	20	116.50	1	116.00	116.50	19	1,222	1.55%
2021/10/26	12	116.13	0	0.00	116.50	12	1,231	0.97%
2021/10/25	3	115.83	2	115.00	116.50	1	1,233	0.08%
2021/10/22	1	117.50	0	0.00	117.50	1	1,268	0.08%
2021/10/19	1	114.00	0	0.00	114.00	1	1,675	0.06%
2021/10/18	1	118.00	3	115.67	112.00	-2	1,690	-0.12%
2021/10/15	1	116.50	1	115.50	117.00	0	1,576	0.00%
2021/10/12	0	0.00	0	110.00	108.50	0	1,488	0.00%
2021/10/08	0	0.00	1	111.00	112.00	-1	1,516	-0.07%
2021/10/07	0	0.00	0	112.00	112.50	0	1,541	0.00%
2021/10/04	2	113.50	2	112.50	111.00	0	1,591	0.00%
2021/10/01	1	111.50	1	112.00	112.50	0	1,579	0.00%
2021/09/30	1	113.01	0	0.00	113.00	1	1,568	0.07%
2021/09/29	0	0.00	1	111.00	112.00	-1	1,564	-0.06%
2021/09/28	2	118.75	1	119.50	117.50	1	1,539	0.06%
2021/09/27	1	120.50	0	0.00	122.50	1	1,516	0.07%
2021/09/24	4	122.50	9	119.72	121.50	-5	1,463	-0.34%
2021/09/23	0	0.00	5	115.50	115.00	-5	1,357	-0.37%
2021/09/22	5	115.00	0	0.00	115.50	5	1,360	0.37%
2021/09/15	0	0.00	2	113.50	114.00	-2	1,394	-0.14%
2021/09/14	3	115.00	0	0.00	113.50	3	1,395	0.21%
2021/09/10	1	117.00	0	0.00	116.50	1	1,393	0.07%
2021/09/08	1	113.00	1	115.50	113.00	0	1,391	0.00%
2021/09/07	1	114.00	0	0.00	114.50	1	1,386	0.07%
2021/09/06	0	0.00	0.5	116.50	116.00	-0.5	1,385	-0.04%
2021/09/03	0	0.00	4	117.00	118.00	-4	1,374	-0.29%
2021/08/30	2	116.25	1	116.00	116.00	1	1,325	0.08%
2021/08/27	0	0.00	2	116.75	117.00	-2	1,319	-0.15%
2021/08/26	3	117.17	2	116.00	116.00	1	1,313	0.08%
2021/08/25	0	0.00	2	116.25	115.50	-2	1,298	-0.15%
2021/08/24	2	116.00	7	115.43	114.50	-5	1,285	-0.39%
2021/08/23	4	114.25	2	113.00	114.50	2	1,280	0.16%
2021/08/20	1	109.00	0	0.00	110.50	1	1,278	0.08%
2021/08/19	3	115.50	7	112.50	110.50	-4	1,276	-0.31%
2021/08/18	0	0.00	2	107.75	110.00	-2	1,256	-0.16%
2021/08/17	1	105.50	0	0.00	105.50	1	1,253	0.08%
2021/08/16	1	106.00	0	0.00	107.00	1	1,251	0.08%
2021/08/13	4	109.38	0	0.00	108.00	4	1,246	0.32%
2021/08/10	0	0.00	1	112.50	112.00	-1	1,249	-0.08%
2021/08/09	2	112.25	0	0.00	111.50	2	1,259	0.16%
2021/08/06	2	115.25	0	0.00	115.00	2	1,258	0.16%
2021/08/05	2	117.75	1	117.50	117.50	1	1,250	0.08%
2021/08/03	1	112.00	1	114.00	112.50	0	1,277	0.00%
2021/07/30	1	111.50	0	0.00	111.00	1	1,281	0.08%
2021/07/29	1	110.50	2	113.25	114.50	-1	1,270	-0.08%
2021/07/28	4	111.00	5	111.90	112.50	-1	1,263	-0.08%
2021/07/27	7	118.21	7.2	127.38	114.50	-0.2	1,242	-0.01%
2021/07/26	19	126.74	12	125.17	126.50	7	1,043	0.67%
2021/07/23	0	0.00	18.2	125.88	128.00	-18.2	958	-1.90%
2021/07/22	1	117.00	3	117.33	116.50	-2	838	-0.24%
2021/07/15	1	120.50	4	117.50	118.50	-3	844	-0.36%
2021/07/14	1.1	116.50	6	116.75	118.00	-4.9	821	-0.60%
2021/07/13	6	117.25	1	116.50	115.00	5	806	0.62%
2021/07/12	0	0.00	3	115.00	116.00	-3	821	-0.37%
2021/07/07	0	0.00	4	112.00	110.50	-4	922	-0.43%
2021/07/06	1	112.00	0	0.00	111.50	1	1,002	0.10%
2021/07/05	0	0.00	0.5	111.50	113.00	-0.5	1,022	-0.05%
2021/07/02	0	0.00	2	110.50	110.50	-2	1,044	-0.19%
2021/07/01	0.2	107.50	0	0.00	107.50	0.2	1,102	0.02%
2021/06/25	5	112.10	0	0.00	112.00	5	1,230	0.41%
2021/06/24	2	109.00	1	107.50	109.00	1	1,216	0.08%
2021/06/23	0	0.00	3	105.67	106.00	-3	1,215	-0.25%
2021/06/22	1	104.50	0	0.00	103.50	1	1,214	0.08%
2021/06/21	1	105.00	0	0.00	104.50	1	1,217	0.08%
2021/06/18	1	109.00	2	107.75	107.00	-1	1,222	-0.08%
2021/06/17	0	0.00	6	107.50	107.50	-6	1,225	-0.49%
2021/06/16	0	0.00	5	106.00	105.50	-5	1,227	-0.41%
2021/06/15	6	106.92	0	0.00	106.50	6	1,237	0.49%
2021/06/11	2	106.25	0	0.00	106.00	2	1,235	0.16%
2021/06/10	0.1	105.00	5	104.50	104.50	-4.9	1,234	-0.40%
2021/06/01	5	103.50	1	104.00	104.50	4	1,281	0.31%
2021/05/31	0.1	104.40	1	104.00	102.50	-0.9	1,292	-0.07%
2021/05/28	0	0.00	2	102.50	102.50	-2	1,296	-0.15%
2021/05/27	0	0.00	1	100.00	100.00	-1	1,301	-0.08%
2021/05/25	0	0.00	1	100.50	100.00	-1	1,317	-0.08%
2021/05/21	0	0.00	2	95.60	95.40	-2	1,335	-0.15%
2021/05/19	0	0.00	1	94.10	96.10	-1	1,363	-0.07%
2021/05/18	1.1	92.15	1	94.50	93.90	0.1	1,368	0.00%
2021/05/17	0	0.00	1	88.10	89.00	-1	1,372	-0.07%
2021/05/14	3	98.77	0	0.00	96.50	3	1,363	0.22%
2021/05/13	2	94.10	1	94.20	96.10	1	1,365	0.07%
2021/05/12	2	96.75	1	99.90	94.60	1	1,359	0.07%
2021/05/11	8	107.75	0.5	107.15	104.00	7.5	1,337	0.56%
2021/05/10	2	112.50	1.5	113.17	111.00	0.5	1,334	0.04%
2021/05/07	1	117.00	1	114.00	115.00	0	1,349	0.00%
2021/05/06	2	112.00	2	112.00	112.00	0	1,375	0.00%
2021/05/05	1	113.50	1	114.00	111.50	0	1,396	0.00%
2021/05/04	4	109.75	5	115.40	115.00	-1	1,450	-0.07%
2021/05/03	3.1	116.66	0	0.00	112.50	3.1	1,499	0.20%
2021/04/29	0	0.00	14	120.07	119.00	-14	1,865	-0.75%
2021/04/27	1	116.00	1	117.50	116.50	0	2,144	0.00%
2021/04/26	3.1	116.04	7	117.50	116.00	-3.9	2,240	-0.18%
2021/04/22	5	117.50	2	116.50	116.50	3	2,561	0.12%
2021/04/21	2	119.50	3	119.00	119.50	-1	2,588	-0.04%
2021/04/20	0.1	119.00	0	0.00	118.50	0.1	2,635	0.00%
2021/04/19	5	118.50	0	0.00	118.50	5	2,663	0.19%
2021/04/16	7	120.43	5	121.50	120.50	2	2,706	0.07%
2021/04/15	6	118.50	5	121.50	122.00	1	2,685	0.04%
2021/04/14	7	118.71	6	121.00	121.00	1	2,743	0.04%
2021/04/13	3	121.83	4	122.25	118.00	-1	2,743	-0.04%
2021/04/12	3	124.00	18	124.92	122.00	-15	2,727	-0.55%
2021/04/09	2	119.00	1	118.50	121.00	1	2,677	0.04%
2021/04/08	5.1	121.11	3	121.00	121.00	2.1	2,686	0.08%
2021/04/07	13	120.23	13	121.58	121.00	0	2,686	0.00%
2021/04/06	9	119.28	12	119.38	121.00	-3	2,644	-0.11%
2021/04/01	1	114.50	1	114.00	113.50	0	2,578	0.00%
2021/03/31	9	113.61	4	113.50	112.50	5	2,577	0.19%
2021/03/30	3	112.33	2	113.50	114.00	1	2,578	0.04%
2021/03/29	0	0.00	1	112.50	111.00	-1	2,597	-0.04%
2021/03/26	1	111.50	1	110.50	112.00	0	2,607	0.00%
2021/03/22	0	0.00	3	109.50	112.00	-3	2,630	-0.11%
2021/03/19	3	107.83	0	0.00	108.00	3	2,647	0.11%
2021/03/18	3	108.83	3	109.50	108.00	0	2,658	0.00%
2021/03/17	0	0.00	2	108.50	108.50	-2	2,671	-0.07%
2021/03/16	2	109.00	1	109.00	108.00	1	2,707	0.04%
2021/03/15	1	109.00	0	0.00	108.50	1	2,803	0.04%
2021/03/12	2	109.00	0	0.00	109.00	2	2,897	0.07%
2021/03/10	2	105.75	1	106.00	106.00	1	2,913	0.03%
2021/03/09	2	104.75	0	0.00	104.00	2	2,924	0.07%
2021/03/08	9	109.56	0	0.00	107.00	9	2,933	0.31%
2021/03/04	4	111.63	0	0.00	111.50	4	2,972	0.13%
2021/03/03	1	114.00	0	0.00	114.00	1	3,117	0.03%
2021/03/02	0	0.00	4	115.38	113.50	-4	3,158	-0.13%
2021/02/26	2	113.50	0	0.00	114.50	2	3,190	0.06%
2021/02/25	0	0.00	1	116.50	116.50	-1	3,202	-0.03%
2021/02/24	2	117.75	1	118.00	116.50	1	3,208	0.03%
2021/02/23	1	117.50	1	117.50	117.50	0	3,218	0.00%
2021/02/22	2	118.00	0	0.00	117.50	2	3,219	0.06%
2021/02/18	0	0.00	1	117.50	117.00	-1	3,252	-0.03%
2021/02/17	3	116.83	0	0.00	116.50	3	3,354	0.09%
2021/02/04	11	112.45	10	112.50	112.50	1	3,392	0.03%
2021/02/03	0	0.00	1	115.50	113.50	-1	3,402	-0.03%
2021/02/01	10.1	113.00	22.2	111.35	113.00	-12.1	3,478	-0.35%
2021/01/29	3	115.00	6	117.17	113.50	-3	3,475	-0.09%
2021/01/28	7	116.79	9	116.00	116.00	-2	3,463	-0.06%
2021/01/27	10	119.75	7	121.71	120.50	3	3,439	0.09%
2021/01/26	15.2	121.24	12	123.88	120.50	3.2	3,426	0.09%
2021/01/25	9	125.17	0	0.00	124.00	9	3,369	0.27%
2021/01/22	24.2	128.31	81	128.33	127.50	-56.8	3,298	-1.72%
2021/01/21	72	130.40	19	126.63	130.50	53	2,918	1.82%
2021/01/20	6	119.17	1	122.00	119.00	5	2,657	0.19%
2021/01/19	23	123.41	20.2	125.90	123.00	2.8	2,601	0.11%
2021/01/18	15	122.00	61	120.33	121.50	-46	2,501	-1.84%
2021/01/15	103	124.61	92	122.68	118.00	11	2,363	0.47%	大買/
2021/01/14	57	118.29	36	117.11	118.00	21	2,176	0.96%
2021/01/13	23	118.46	27	115.61	119.00	-4	2,130	-0.19%
2021/01/12	17	114.88	11	116.32	114.50	6	2,086	0.29%
2021/01/11	34	118.91	29	115.41	119.00	5	2,053	0.24%
2021/01/08	4	114.00	11	114.09	114.50	-7	2,064	-0.34%
2021/01/07	23	118.83	21	118.29	117.00	2	2,052	0.10%
2021/01/06	11	115.00	1	115.00	115.50	10	1,984	0.50%
2021/01/05	2	114.75	5	115.00	113.50	-3	1,955	-0.15%
2021/01/04	6	115.33	0	0.00	116.50	6	2,054	0.29%
2020/12/31	0	0.00	4	114.50	116.50	-4	2,071	-0.19%
2020/12/30	0	0.00	1	115.50	115.00	-1	2,048	-0.05%
2020/12/29	0	0.00	2	114.00	113.50	-2	2,038	-0.10%
2020/12/28	0	0.00	17	113.50	113.50	-17	2,047	-0.83%
2020/12/24	0	0.00	4.3	109.60	109.50	-4.3	2,038	-0.21%
2020/12/23	0	0.00	1	109.50	109.50	-1	2,037	-0.05%
2020/12/22	0.3	108.00	1	107.00	106.00	-0.8	2,034	-0.04%
2020/12/21	5	103.90	1	107.50	106.00	4	2,054	0.19%
2020/12/17	1.2	109.17	0	0.00	108.50	1.2	2,060	0.06%
2020/12/15	5	108.20	0	0.00	108.00	5	2,198	0.23%
2020/12/14	1	112.50	4	111.13	111.00	-3	2,188	-0.14%
2020/12/11	1	112.50	0	0.00	111.00	1	2,207	0.05%
2020/12/10	12	114.42	1	113.00	113.50	11	2,224	0.49%
2020/12/09	5	118.50	4.1	118.46	117.00	0.9	2,205	0.04%
2020/12/08	14	116.43	23	117.13	118.00	-9	2,130	-0.42%
2020/12/07	1	113.50	3	112.83	112.00	-2	2,073	-0.10%
2020/12/04	0	0.00	1	112.50	112.50	-1	2,115	-0.05%
2020/12/03	0	0.00	0.2	114.50	112.00	-0.2	2,135	-0.01%
2020/12/02	0	0.00	1	114.00	113.50	-1	2,157	-0.05%
2020/12/01	1	111.00	0	0.00	113.00	1	2,168	0.05%
2020/11/30	10	113.10	3	113.17	112.00	7	2,171	0.32%
2020/11/27	15.2	116.18	8	115.06	114.50	7.2	2,160	0.33%
2020/11/26	12	113.88	2	114.25	114.50	10	2,035	0.49%
2020/11/25	4	112.50	8	113.75	111.00	-4	2,077	-0.19%
2020/11/24	0	0.00	1	113.50	111.00	-1	2,197	-0.05%
2020/11/23	4	111.88	0	0.00	112.50	4	2,617	0.15%
2020/11/20	0	0.00	3	112.83	112.00	-3	2,829	-0.11%
2020/11/19	2	112.00	1	111.50	111.50	1	2,875	0.03%
2020/11/18	1	113.00	3	113.00	112.00	-2	2,906	-0.07%
2020/11/17	3.1	111.14	0	0.00	110.00	3.1	2,951	0.11%
2020/11/16	8	115.38	59	113.84	112.50	-51	2,987	-1.71%
2020/11/13	3	108.33	11	110.73	111.00	-8	2,908	-0.28%
2020/11/12	1	109.00	3	108.67	107.50	-2	2,892	-0.07%
2020/11/11	2	109.00	1	109.50	108.50	1	2,900	0.03%
2020/11/10	21	108.38	1	108.50	107.50	20	2,916	0.69%
2020/11/09	29	108.53	19	109.84	111.00	10	2,959	0.34%
2020/11/06	0	0.00	1	105.50	105.50	-1	2,978	-0.03%
2020/11/05	1	104.00	3	104.00	104.00	-2	3,051	-0.07%
2020/11/04	1	104.50	2	104.50	104.50	-1	3,109	-0.03%
2020/11/02	1	100.00	0	0.00	100.50	1	3,229	0.03%
2020/10/30	2	102.00	0	0.00	101.50	2	3,381	0.06%
2020/10/29	0	0.00	2	101.50	103.00	-2	3,433	-0.06%
2020/10/27	1	102.50	0	0.00	103.00	1	3,560	0.03%
2020/10/22	2	104.00	0	0.00	104.00	2	4,554	0.04%
2020/10/20	1	105.00	2	105.25	105.00	-1	5,317	-0.02%
2020/10/19	1	107.50	0	0.00	107.00	1	5,397	0.02%
2020/10/16	8	108.56	5	110.70	107.50	3	5,445	0.06%
2020/10/15	3	108.67	2	109.50	110.50	1	5,445	0.02%
2020/10/14	1	110.00	2	110.50	111.00	-1	5,485	-0.02%
2020/10/13	2	108.25	3	109.17	109.00	-1	5,593	-0.02%
2020/10/12	16	112.16	58	113.59	110.50	-42	5,661	-0.74%
2020/10/08	57	109.08	6	108.50	109.50	51	5,701	0.89%
2020/10/07	0	0.00	1	106.50	106.50	-1	5,727	-0.02%
2020/10/06	1	106.00	0	0.00	106.00	1	5,798	0.02%
2020/10/05	3	104.67	1	105.50	105.00	2	6,107	0.03%
2020/09/29	0	0.00	3	104.00	103.00	-3	6,293	-0.05%
2020/09/28	0	0.00	2	101.75	102.00	-2	6,329	-0.03%
2020/09/25	1	101.00	0	0.00	100.00	1	6,383	0.02%
2020/09/24	0	0.00	2	104.00	103.50	-2	6,446	-0.03%
2020/09/23	2	102.50	1	104.00	104.00	1	6,592	0.02%
2020/09/22	1	103.00	2	102.50	102.00	-1	6,761	-0.01%
2020/09/21	3	104.17	2	104.75	103.00	1	6,864	0.01%
2020/09/18	10	107.85	8	108.13	107.00	2	6,860	0.03%
2020/09/16	3	103.00	30	103.45	102.00	-27	6,799	-0.40%
2020/09/15	3	102.17	0	0.00	101.50	3	6,786	0.04%
2020/09/14	1	104.50	1	105.00	104.50	0	6,762	0.00%
2020/09/11	1	103.00	0	0.00	102.00	1	6,757	0.01%
2020/09/10	17	105.44	3	102.83	103.00	14	6,746	0.21%
2020/09/09	13	101.81	14	101.79	106.50	-1	6,733	-0.01%
2020/09/08	2	104.00	0	0.00	104.00	2	6,728	0.03%
2020/09/04	2	106.00	11	104.68	108.50	-9	6,741	-0.13%
2020/09/03	0	0.00	2	108.25	108.50	-2	6,756	-0.03%
2020/09/02	1	110.50	2	111.50	110.00	-1	7,007	-0.01%
2020/09/01	2	110.25	3	110.33	110.00	-1	7,033	-0.01%
2020/08/31	2	112.50	0	0.00	112.00	2	7,035	0.03%
2020/08/28	8	109.50	19	108.68	113.00	-11	6,965	-0.16%
2020/08/27	56	122.19	84	120.98	116.00	-28	6,843	-0.41%
2020/08/26	64	116.82	25	116.04	119.00	39	6,438	0.61%
2020/08/25	4	107.00	5	107.70	108.50	-1	6,257	-0.02%
2020/08/24	4	102.75	5	104.00	103.50	-1	6,248	-0.02%
2020/08/21	2	100.40	3	101.17	102.50	-1	6,346	-0.02%
2020/08/20	6	97.98	9	96.33	95.60	-3	6,334	-0.05%
2020/08/19	6	102.92	1	105.50	102.50	5	6,482	0.08%
2020/08/18	4	105.88	2	105.25	104.50	2	6,521	0.03%
2020/08/17	6	107.58	1	108.50	107.50	5	6,578	0.08%
2020/08/14	5	106.30	3	108.17	108.50	2	6,652	0.03%
2020/08/13	7	109.64	5	107.40	106.00	2	6,622	0.03%
2020/08/12	5	105.60	6	105.58	110.00	-1	6,552	-0.02%
2020/08/11	7	111.07	2	112.50	109.00	5	6,493	0.08%
2020/08/10	2	118.50	3	118.17	116.00	-1	6,522	-0.02%
2020/08/07	0	0.00	2	117.75	119.00	-2	6,507	-0.03%
2020/08/06	10	120.35	2	123.25	119.50	8	6,516	0.12%
2020/08/05	13	120.08	19	119.34	119.00	-6	6,502	-0.09%
2020/08/04	3	116.00	2	115.50	114.50	1	6,440	0.02%
2020/08/03	6	115.50	2	114.00	113.50	4	6,399	0.06%
2020/07/31	4	115.63	3	117.50	118.00	1	6,355	0.02%
2020/07/30	28	116.80	35	117.26	115.50	-7	6,302	-0.11%
2020/07/29	31	113.48	29	113.47	114.50	2	6,175	0.03%
2020/07/28	67	127.55	78	129.67	116.00	-11	5,977	-0.18%
2020/07/27	89	123.92	87	123.22	125.50	2	5,458	0.04%
2020/07/24	104	112.30	66	112.02	114.50	38	5,096	0.75%	大買/
2020/07/23	3	106.00	5	105.40	104.50	-2	4,738	-0.04%
2020/07/22	6	103.33	2	102.50	103.00	4	4,684	0.09%
2020/07/21	5	102.30	5	102.60	104.50	0	4,631	0.00%
2020/07/20	2	98.50	2	99.00	98.10	0	4,580	0.00%
2020/07/17	9	105.67	10	106.00	102.00	-1	4,544	-0.02%
2020/07/16	2	104.00	2	106.00	102.00	0	4,447	0.00%
2020/07/15	6	108.50	12	108.08	107.50	-6	4,375	-0.14%
2020/07/14	1	108.50	4	104.63	104.00	-3	4,360	-0.07%
2020/07/13	8	109.31	13	108.58	106.00	-5	4,321	-0.12%
2020/07/10	43	110.10	16	108.91	106.00	27	4,256	0.63%
2020/07/09	4	101.75	8	102.09	105.50	-4	3,955	-0.10%
2020/07/08	7	94.29	5	92.62	96.00	2	3,875	0.05%
2020/07/07	4	90.40	24	91.73	90.90	-20	3,824	-0.52%
2020/07/06	5	92.86	4	93.30	92.60	1	3,817	0.03%
2020/07/03	3	93.87	4	92.30	91.40	-1	3,805	-0.03%
2020/07/02	13	91.66	15	91.94	91.40	-2	3,738	-0.05%
2020/07/01	26	87.60	14	87.71	88.40	12	3,562	0.34%
2020/06/30	23	85.34	22	83.66	85.40	1	3,388	0.03%
2020/06/29	3	81.17	1	81.50	81.10	2	3,278	0.06%
2020/06/24	4	82.60	8	82.68	82.70	-4	3,266	-0.12%
2020/06/22	3	81.60	0	0.00	81.50	3	3,238	0.09%
2020/06/19	5	81.10	7	81.73	81.10	-2	3,258	-0.06%
2020/06/18	1	81.40	3	81.43	81.60	-2	3,268	-0.06%
2020/06/17	3	81.43	0	0.00	81.30	3	3,267	0.09%
2020/06/16	5	82.00	13	82.07	81.50	-8	3,290	-0.24%
2020/06/15	14	81.36	5	82.44	81.20	9	3,293	0.27%
2020/06/11	11	79.95	1	79.30	79.80	10	3,253	0.31%
2020/06/10	0	0.00	1	82.30	82.00	-1	3,239	-0.03%
2020/06/09	23	84.53	23	84.55	83.20	0	3,229	0.00%
2020/06/08	5	81.04	6	80.77	80.30	-1	3,041	-0.03%
2020/06/05	3	80.67	0	0.00	79.60	3	3,026	0.10%
2020/06/04	1	79.80	0	0.00	79.40	1	3,026	0.03%
2020/06/03	1	79.70	1	79.80	79.60	0	3,037	0.00%
2020/06/02	1	80.30	2	81.85	80.20	-1	3,023	-0.03%
2020/06/01	1	80.80	0	0.00	80.60	1	3,010	0.03%
2020/05/29	3	80.00	3	80.67	81.90	0	2,978	0.00%
2020/05/28	16	82.20	14	81.71	80.50	2	2,939	0.07%
2020/05/27	9	78.83	8	78.99	79.20	1	2,822	0.04%
2020/05/26	19	80.36	16	80.27	78.60	3	2,804	0.11%
2020/05/25	8	76.30	8	76.20	76.50	0	2,606	0.00%
2020/05/22	7	75.90	3	76.10	75.30	4	2,557	0.16%
2020/05/21	3	74.80	5	74.86	76.20	-2	2,512	-0.08%
2020/05/19	0	0.00	5	70.50	70.60	-5	2,634	-0.19%
2020/05/18	0	0.00	0.2	69.70	69.20	-0.2	2,642	-0.01%
2020/05/15	6	74.28	0	0.00	72.10	6	2,644	0.23%
2020/05/13	3	76.20	3	77.27	77.80	0	2,537	0.00%
2020/05/12	2	76.55	2	76.25	76.00	0	2,508	0.00%
2020/05/11	10	75.29	15	74.86	77.00	-5	2,486	-0.20%
2020/05/08	2	71.95	1	72.00	71.90	1	2,428	0.04%
2020/05/07	1	72.70	8	72.75	72.00	-7	2,450	-0.29%
2020/05/06	2	71.75	1	71.20	71.20	1	2,468	0.04%
2020/05/05	0	0.00	2	73.40	73.00	-2	2,484	-0.08%
2020/05/04	7	73.74	7	74.27	73.00	0	2,478	0.00%
2020/04/30	8.2	74.64	7	74.89	74.50	1.2	2,457	0.05%
2020/04/29	0	0.00	1	71.00	71.00	-1	2,406	-0.04%
2020/04/28	3	71.57	0	0.00	71.30	3	2,428	0.12%
2020/04/27	6	69.33	6	69.93	70.90	0	2,434	0.00%
2020/04/24	0	0.00	2	68.00	67.60	-2	2,417	-0.08%
2020/04/23	0	0.00	2	68.25	67.80	-2	2,481	-0.08%
2020/04/22	2	66.05	1	65.20	67.80	1	2,488	0.04%
2020/04/21	1	67.00	1	68.00	66.10	0	2,483	0.00%
2020/04/20	1	70.70	0	0.00	70.20	1	2,541	0.04%
2020/04/17	9	73.24	8	73.89	71.20	1	2,561	0.04%
2020/04/14	1	67.00	0	0.00	67.40	1	2,439	0.04%
2020/04/13	5	66.64	3	67.77	67.50	2	2,454	0.08%
2020/04/10	1	67.00	4	66.18	66.20	-3	2,454	-0.12%
2020/04/09	1	64.50	2	64.90	64.00	-1	2,456	-0.04%
2020/04/08	7	63.44	1	62.30	64.00	6	2,452	0.24%
2020/04/07	1	58.90	0	0.00	58.60	1	2,420	0.04%
2020/04/06	1	55.40	2	56.10	56.50	-1	2,445	-0.04%
2020/03/31	3	55.33	2	55.80	55.00	1	2,570	0.04%
2020/03/27	2	57.50	0	0.00	55.50	2	2,666	0.08%
2020/03/26	0	0.00	3	56.83	57.00	-3	2,717	-0.11%
2020/03/25	4	57.15	2	57.10	56.80	2	2,836	0.07%
2020/03/24	2	51.90	0	0.00	53.10	2	2,920	0.07%
2020/03/20	0	0.00	1	52.00	51.00	-1	3,292	-0.03%
2020/03/19	2	49.55	4	49.79	47.90	-2	3,348	-0.06%
2020/03/18	3	54.00	4	54.03	53.20	-1	3,810	-0.03%
2020/03/17	2	55.00	2	55.90	53.00	0	4,218	0.00%
2020/03/16	1	63.10	1	58.00	57.80	0	4,502	0.00%
2020/03/13	5	57.34	16	57.71	61.70	-11	4,494	-0.24%
2020/03/12	2	62.00	3	62.67	61.70	-1	4,473	-0.02%
2020/03/11	3	70.17	1	68.60	68.50	2	4,411	0.05%
2020/03/10	2	68.50	0	0.00	71.70	2	4,409	0.05%
2020/03/09	2	71.80	0	0.00	70.00	2	4,410	0.05%
2020/03/06	2	74.75	3.6	74.88	74.50	-1.6	4,460	-0.04%
2020/03/05	4	77.05	3	77.90	76.60	1	4,693	0.02%
2020/03/04	2	75.90	0	0.00	76.30	2	4,747	0.04%
2020/03/03	5	78.40	1	77.20	77.20	4	4,796	0.08%
2020/03/02	1	77.00	0	0.00	77.00	1	4,844	0.02%
2020/02/27	1	78.90	1	77.30	77.20	0	5,124	0.00%
2020/02/26	1	82.10	2	81.50	81.50	-1	5,435	-0.02%
2020/02/25	3.2	83.29	4	82.30	83.20	-0.8	5,499	-0.01%
2020/02/24	1	84.00	4	84.40	84.00	-3	5,499	-0.05%
2020/02/21	4	88.10	1	87.20	87.10	3	5,475	0.05%
2020/02/20	10.2	88.16	10	87.99	88.70	0.2	5,445	0.00%
2020/02/19	1	83.00	2	84.40	84.90	-1	5,382	-0.02%
2020/02/18	2	85.45	1	85.60	84.50	1	5,405	0.02%
2020/02/17	5	85.86	3	86.13	86.00	2	5,409	0.04%
2020/02/14	1.2	85.37	5	85.70	85.20	-3.8	5,382	-0.07%
2020/02/13	0	0.00	1	86.20	84.10	-1	5,378	-0.02%
2020/02/12	3	86.33	4	86.03	85.60	-1	5,400	-0.02%
2020/02/11	7	84.20	1	85.50	84.70	6	5,371	0.11%
2020/02/10	2	84.60	7	85.27	83.80	-5	5,405	-0.09%
2020/02/07	4	84.00	1	83.50	82.90	3	5,443	0.06%
2020/02/06	3	84.17	3	84.47	85.00	0	5,445	0.00%
2020/02/05	4	81.80	0	0.00	81.40	4	5,505	0.07%
2020/02/04	0	0.00	4	82.05	81.20	-4	5,531	-0.07%
2020/02/03	0	0.00	5	77.50	79.50	-5	5,652	-0.09%
2020/01/31	3	78.83	1	77.70	80.20	2	5,720	0.03%
2020/01/30	1	79.50	0	0.00	77.10	1	5,887	0.02%
2020/01/20	2	85.40	1	85.30	85.60	1	5,885	0.02%
2020/01/17	5	85.82	0	0.00	85.60	5	5,907	0.08%
2020/01/16	0	0.00	8	84.00	84.00	-8	5,916	-0.14%
2020/01/15	1	84.80	9	85.44	85.00	-8	5,958	-0.13%
2020/01/14	7	87.67	12	87.70	85.50	-5	6,067	-0.08%
2020/01/13	49	83.75	31	84.67	85.00	18	6,220	0.29%
2020/01/09	0	0.00	4	82.93	82.80	-4	6,437	-0.06%
2020/01/08	0	0.00	4	80.85	81.90	-4	6,407	-0.06%
2020/01/07	3	81.07	2	83.30	80.60	1	6,372	0.02%
2020/01/06	2	82.50	4	82.93	82.40	-2	6,330	-0.03%
2020/01/03	6	87.17	13	87.29	85.10	-7	6,288	-0.11%
2020/01/02	3	86.77	2	87.10	86.30	1	6,236	0.02%
2019/12/31	2	85.25	1	85.40	85.60	1	6,183	0.02%
2019/12/30	4	86.30	0	0.00	86.00	4	6,163	0.06%
2019/12/27	15	87.61	4	87.40	88.00	11	6,103	0.18%
2019/12/26	3	84.77	6	85.15	84.70	-3	6,002	-0.05%
2019/12/25	2	86.45	3	86.63	86.10	-1	5,959	-0.02%
2019/12/24	1	85.80	1	85.60	86.30	0	5,921	0.00%
2019/12/23	1	88.70	2	88.45	87.10	-1	5,842	-0.02%
2019/12/20	2	87.50	22	88.27	86.30	-20	5,760	-0.35%
2019/12/19	23	90.17	10	90.00	90.10	13	5,626	0.23%
2019/12/18	23	91.22	254	90.95	93.50	-231	5,518	-4.19%	大賣/鉅額交易
2019/12/17	244	88.24	9	88.54	89.00	235	5,196	4.52%	大買/鉅額交易
2019/12/16	1	87.50	1	87.00	87.00	0	5,144	0.00%
2019/12/13	110	89.26	95	89.12	87.00	15	5,050	0.30%	大買/
2019/12/12	31	86.60	25	87.15	88.70	6	4,555	0.13%
2019/12/11	51	76.92	58	77.40	80.70	-7	4,124	-0.17%
2019/12/09	1	73.40	12	73.55	73.00	-11	3,782	-0.29%
2019/12/06	4	72.80	1	73.20	73.60	3	3,759	0.08%
2019/12/05	12	73.06	30	72.97	72.70	-18	3,730	-0.48%
2019/12/04	10	72.80	2	72.55	72.10	8	3,696	0.22%
2019/12/03	49	73.95	30	74.19	73.80	19	3,659	0.52%
2019/12/02	72.4	76.39	70	76.62	73.50	2.4	3,577	0.07%
2019/11/29	32	74.76	92	73.89	73.50	-60	3,316	-1.81%
2019/11/28	80	73.54	22	73.85	74.40	58	3,237	1.79%
2019/11/27	35	72.66	27	72.94	72.90	8	3,171	0.25%
2019/11/26	51	74.39	51	74.64	73.80	0	3,098	0.00%
2019/11/25	40	70.32	47	70.28	71.20	-7	2,789	-0.25%
2019/11/22	12	65.77	9	65.78	66.20	3	2,431	0.12%
2019/11/20	0	0.00	1	62.80	63.60	-1	2,319	-0.04%
2019/11/19	3	64.63	2	65.65	63.70	1	2,301	0.04%
2019/11/18	13	65.63	11	65.24	65.70	2	2,263	0.09%
2019/11/15	3	63.50	4	63.53	64.20	-1	2,163	-0.05%
2019/11/14	1	61.90	5	62.34	63.40	-4	2,123	-0.19%
2019/11/13	5	62.30	21	62.20	62.20	-16	2,094	-0.76%
2019/11/12	6	63.38	7	63.26	63.10	-1	2,079	-0.05%
2019/11/11	0	0.00	3	61.90	62.80	-3	2,064	-0.15%
2019/11/08	8	64.33	10	64.22	64.00	-2	2,014	-0.10%
2019/11/07	22	66.38	17	65.93	65.30	5	1,977	0.25%
2019/11/06	16	67.04	10	66.36	66.00	6	1,901	0.32%
2019/11/05	0	0.00	17	65.66	65.80	-17	1,824	-0.93%
2019/11/04	35	66.91	18	66.60	66.50	17	1,785	0.95%
2019/11/01	17	65.10	4	65.10	64.50	13	1,684	0.77%
2019/10/31	27	66.53	47	65.96	64.80	-20	1,645	-1.22%
2019/10/30	23	63.16	16	63.86	64.20	7	1,490	0.47%
2019/10/29	81	62.30	79	62.28	63.50	2	1,389	0.14%
2019/10/28	7	59.27	43	58.62	59.10	-36	1,182	-3.04%
2019/10/25	36	59.41	14	59.61	59.50	22	1,149	1.91%
2019/10/24	34	59.06	41	58.79	59.80	-7	1,111	-0.63%
2019/10/23	44	58.78	5	58.50	59.10	39	1,038	3.75%
2019/10/22	15	59.35	15	59.62	59.40	0	1,005	0.00%
2019/10/21	29	58.15	18	58.43	58.50	11	878	1.25%
2019/10/18	8	54.94	10	55.63	56.90	-2	639	-0.31%
2019/10/17	0	0.00	4	50.70	51.80	-4	421	-0.95%
2019/10/14	0	0.00	2	48.20	48.15	-2	412	-0.48%
2019/10/09	0	0.00	5	47.44	47.20	-5	423	-1.18%
2019/10/02	1	49.70	0	0.00	49.40	1	417	0.24%
2019/10/01	3	50.13	0	0.00	49.60	3	416	0.72%
2019/09/27	0	0.00	2	50.30	50.00	-2	418	-0.48%
2019/09/26	1	51.90	0	0.00	51.00	1	413	0.24%
2019/09/25	0	0.00	4	52.03	51.50	-4	416	-0.96%
2019/09/24	0	0.00	2	52.10	52.30	-2	412	-0.49%
2019/09/23	1	52.70	1	52.00	52.00	0	403	0.00%
2019/09/20	0	0.00	1	51.10	51.50	-1	386	-0.26%
2019/09/06	2	49.75	0	0.00	49.55	2	351	0.57%
2019/08/22	2	50.50	0	0.00	49.70	2	379	0.53%
2019/07/25	1	53.30	1	54.30	53.80	0	390	0.00%
2019/07/24	0	0.00	1	54.00	53.70	-1	388	-0.26%
2019/07/22	0	0.00	5	52.50	52.70	-5	370	-1.35%
2019/07/19	5	52.08	6	53.00	51.70	-1	362	-0.28%
2019/07/18	0	0.00	2	49.95	50.90	-2	346	-0.58%
2019/07/17	2	50.10	0	0.00	49.55	2	345	0.58%
2019/07/16	4	50.30	0	0.00	50.30	4	350	1.14%
2019/07/15	2	52.70	0	0.00	53.10	2	367	0.54%
2019/07/09	0	0.00	2	52.40	52.10	-2	503	-0.40%
2019/07/04	0	0.00	4	53.65	53.60	-4	534	-0.75%
2019/07/02	0	0.00	11	53.05	53.10	-11	574	-1.91%
2019/06/25	3	50.80	0	0.00	50.60	3	601	0.50%
2019/06/20	0	0.00	3	50.90	51.10	-3	604	-0.50%
2019/06/05	1	49.80	0	0.00	49.55	1	625	0.16%
2019/06/04	1	50.00	0	0.00	50.00	1	625	0.16%
2019/05/31	2	51.60	0	0.00	51.50	2	636	0.31%
2019/05/21	2	48.20	0	0.00	49.25	2	692	0.29%
2019/05/17	2	48.90	0	0.00	48.75	2	783	0.26%
2019/05/13	2	51.05	0	0.00	50.00	2	798	0.25%
2019/05/09	5	52.64	0	0.00	52.10	5	787	0.64%
2019/05/07	1	53.70	0	0.00	53.50	1	776	0.13%
2019/05/06	3	53.53	0	0.00	53.50	3	782	0.38%
2019/05/02	0	0.00	3	54.00	54.40	-3	770	-0.39%
2019/04/30	1	53.60	0	0.00	53.90	1	769	0.13%
2019/04/29	1	54.40	0	0.00	53.50	1	772	0.13%
2019/04/26	1	55.30	0	0.00	55.00	1	761	0.13%
2019/04/25	1	56.30	1	56.10	56.10	0	757	0.00%
2019/04/23	1	56.50	0	0.00	56.60	1	752	0.13%
2019/04/22	0	0.00	2	56.60	56.60	-2	752	-0.27%
2019/04/19	0	0.00	3	58.70	57.50	-3	750	-0.40%
2019/04/18	30	59.66	33	59.54	58.10	-3	742	-0.40%
2019/04/17	8	57.21	7	57.04	57.90	1	650	0.15%
2019/04/11	3	55.57	7	55.80	55.20	-4	601	-0.66%
2019/04/09	4	56.83	2	57.20	56.40	2	579	0.35%
2019/04/08	9	56.70	3	56.90	56.80	6	563	1.06%
2019/04/01	0	0.00	1	54.70	54.50	-1	516	-0.19%
2019/03/28	1	53.50	0	0.00	53.50	1	509	0.20%
2019/03/19	1	54.60	0	0.00	54.50	1	512	0.20%
2019/03/18	0	0.00	5	54.20	54.40	-5	504	-0.99%
2019/03/15	5	54.10	0	0.00	53.80	5	502	1.00%
2019/03/07	1	53.80	0	0.00	54.00	1	524	0.19%
2019/02/27	0	0.00	1	55.30	54.60	-1	530	-0.19%
2019/02/26	1	56.20	1	56.40	56.10	0	533	0.00%
2019/02/25	1	55.90	3	56.50	56.50	-2	580	-0.34%
2019/02/22	2	56.20	1	56.80	56.00	1	573	0.17%
2019/02/21	3	56.30	1	56.61	56.70	2	575	0.34%
2019/02/20	1	55.60	0	0.00	56.00	1	568	0.18%
2019/02/19	2	57.55	0	0.00	56.20	2	555	0.36%
2019/02/18	0	0.00	2	55.35	56.80	-2	532	-0.38%
2019/02/15	1	51.80	0	0.00	51.70	1	515	0.19%
2019/02/13	0	0.00	5	52.22	52.40	-5	509	-0.98%
2019/02/12	0	0.00	13	51.87	52.20	-13	502	-2.59%
2019/01/29	4	49.89	0	0.00	50.50	4	495	0.81%
2019/01/28	4	51.60	0	0.00	51.50	4	494	0.81%
2019/01/25	0	0.00	13	51.69	51.50	-13	499	-2.60%
2019/01/23	5	50.50	0	0.00	50.90	5	498	1.00%
2019/01/22	7	50.81	1	51.00	50.70	6	497	1.20%
2019/01/16	0	0.00	1	51.20	50.50	-1	498	-0.20%
2019/01/15	2	49.03	2	49.18	49.15	0	485	0.00%
2019/01/11	1	49.05	0	0.00	48.15	1	495	0.20%
2019/01/10	1	48.80	0	0.00	48.80	1	491	0.20%
2019/01/07	1	46.20	1	46.15	46.20	0	472	0.00%
2018/12/28	1	47.75	0	0.00	47.85	1	494	0.20%
2018/12/26	1	47.35	0	0.00	47.15	1	505	0.20%
2018/12/25	0	0.00	1	47.65	47.70	-1	504	-0.20%
2018/12/18	1	51.30	0	0.00	50.90	1	489	0.20%
2018/12/13	4	52.40	0	0.00	52.60	4	494	0.81%
2018/12/07	0	0.00	1	52.20	52.30	-1	508	-0.20%
2018/12/05	1	54.30	0	0.00	54.10	1	508	0.20%
2018/12/04	0	0.00	6	55.90	55.50	-6	522	-1.15%
2018/12/03	6	54.90	0	0.00	55.30	6	526	1.14%
2018/11/29	1	53.80	0	0.00	53.30	1	511	0.20%
2018/11/28	0	0.00	4	52.60	54.00	-4	505	-0.79%
2018/11/27	2	51.40	0	0.00	52.50	2	504	0.40%
2018/11/26	0	0.00	2	52.20	51.40	-2	503	-0.40%
2018/11/22	13	53.98	11	54.63	53.10	2	491	0.41%
2018/11/20	5	50.32	4	51.60	50.10	1	440	0.23%
2018/11/15	6	51.23	2	52.30	51.00	4	428	0.93%
2018/11/14	5	48.90	5	50.00	52.10	0	413	0.00%
2018/10/25	3	40.33	0	0.00	40.40	3	474	0.63%
2018/10/05	0	0.00	1	53.30	53.00	-1	490	-0.20%
2018/10/03	0	0.00	1.1	57.68	56.90	-1.1	503	-0.21%
2018/09/28	0	0.00	1	58.90	57.80	-1	541	-0.18%
2018/09/25	0	0.00	1	59.60	59.30	-1	575	-0.17%
2018/09/21	1.7	59.24	0	0.00	59.60	1.7	586	0.29%
2018/09/20	1	59.50	1	59.40	59.40	0	593	0.00%
2018/09/19	0.3	59.30	0	0.00	59.50	0.3	596	0.05%
2018/09/18	0.3	60.20	0	0.00	60.40	0.3	595	0.05%
2018/09/17	0	0.00	0.4	59.90	59.90	-0.4	601	-0.06%
2018/09/12	0	0.00	1	56.00	56.30	-1	614	-0.16%
2018/09/07	1	59.80	0	0.00	59.50	1	609	0.16%
2018/09/05	0	0.00	10	62.40	62.00	-10	633	-1.58%
2018/08/31	0.6	62.30	0	0.00	62.60	0.6	677	0.09%
2018/08/22	3	63.60	0	0.00	63.30	3	881	0.34%
2018/08/17	1	64.40	0	0.00	64.00	1	933	0.11%
2018/08/16	0	0.00	1	59.90	62.00	-1	962	-0.10%
2018/08/14	1	66.50	1	67.30	66.50	0	948	0.00%
2018/08/13	1	67.00	0	0.00	67.30	1	967	0.10%
2018/08/10	1	70.20	0	0.00	70.60	1	993	0.10%
2018/08/07	1.1	70.19	2	70.40	70.40	-0.9	1,197	-0.07%
2018/08/03	1	72.40	1	73.60	72.80	0	1,241	0.00%
2018/08/02	0	0.00	1	73.20	72.20	-1	1,260	-0.08%
2018/08/01	7	73.80	0	0.00	74.40	7	1,303	0.54%
2018/07/31	0	0.00	1	74.40	74.10	-1	1,356	-0.07%
2018/07/30	0.4	73.00	0	0.00	73.20	0.4	1,380	0.03%
2018/07/24	0	0.00	6	72.20	71.80	-6	1,495	-0.40%
2018/07/23	1	71.30	0	0.00	71.10	1	1,528	0.07%
2018/07/18	0	0.00	1	72.10	72.20	-1	1,603	-0.06%
2018/07/16	3	77.30	7	75.47	73.70	-4	1,640	-0.24%
2018/07/12	2	72.75	0	0.00	72.70	2	1,662	0.12%
2018/07/06	0	0.00	1	66.00	66.00	-1	1,757	-0.06%
2018/06/27	1	72.70	0	0.00	71.70	1	2,340	0.04%
2018/06/26	0	0.00	1	72.70	72.70	-1	2,399	-0.04%
2018/06/21	0	0.00	3	75.70	75.70	-3	2,589	-0.12%
2018/06/20	0	0.00	2	73.10	72.20	-2	2,629	-0.08%
2018/06/19	0	0.00	3	73.40	73.30	-3	2,677	-0.11%
2018/06/13	6	77.90	0	0.00	74.20	6	2,847	0.21%
2018/06/12	0	0.00	1	77.90	77.30	-1	2,859	-0.03%
2018/06/11	1	77.70	0	0.00	77.50	1	2,881	0.03%
2018/06/08	5	77.72	0	0.00	77.90	5	2,925	0.17%
2018/06/07	3	79.47	1	80.00	79.10	2	3,037	0.07%
2018/06/06	2	79.35	0	0.00	79.20	2	3,049	0.07%
2018/06/05	1	80.60	2	79.90	80.00	-1	3,040	-0.03%
2018/06/04	0	0.00	1	76.30	76.10	-1	2,995	-0.03%
2018/06/01	0	0.00	1	75.50	76.50	-1	3,010	-0.03%
2018/05/31	2	75.95	2	75.95	74.90	0	3,039	0.00%
2018/05/30	2	77.00	5	77.04	75.20	-3	3,082	-0.10%
2018/05/29	1.1	75.85	1	74.20	75.40	0.1	3,097	0.00%
2018/05/25	6	75.50	1	75.40	74.80	5	3,267	0.15%
2018/05/24	3	78.53	2	78.85	79.00	1	3,286	0.03%
2018/05/21	0	0.00	3	72.50	72.50	-3	3,261	-0.09%
2018/05/18	4	75.15	2	76.10	75.60	2	3,248	0.06%
2018/05/17	4	75.65	4.1	74.28	73.60	-0.1	3,221	0.00%
2018/05/16	1.1	80.52	3	80.37	79.70	-1.9	3,166	-0.06%
2018/05/15	12	73.08	12	73.39	74.00	0	3,099	0.00%
2018/05/14	4	65.60	8	66.73	67.50	-4	3,084	-0.13%
2018/05/11	0	0.00	0.1	61.60	61.70	-0.1	3,060	0.00%
2018/05/10	0.6	61.70	0	0.00	62.00	0.6	3,057	0.02%
2018/05/09	2.1	61.48	0	0.00	61.00	2.1	3,042	0.07%
2018/05/08	0	0.00	2	58.40	59.00	-2	3,009	-0.07%
2018/05/07	20	56.58	22	56.23	56.30	-2	2,979	-0.07%
2018/05/03	0	0.00	2	58.00	58.20	-2	2,940	-0.07%
2018/04/30	1	58.40	1	58.60	58.60	0	2,930	0.00%
2018/04/23	1	58.20	1	58.10	58.20	0	2,953	0.00%
2018/04/19	1	58.00	0	0.00	58.00	1	2,992	0.03%
2018/04/17	0	0.00	1	57.80	57.90	-1	2,953	-0.03%
2018/04/16	0	0.00	5	57.80	57.60	-5	2,911	-0.17%
2018/04/12	1	57.40	4	57.50	57.60	-3	2,890	-0.10%
2018/04/11	2	57.30	2	57.15	57.20	0	2,869	0.00%
2018/04/10	0	0.00	3	57.00	56.90	-3	2,836	-0.11%
2018/04/09	0	0.00	2	57.00	57.10	-2	2,781	-0.07%
2018/04/03	2	57.90	13	57.39	57.60	-11	2,713	-0.41%
2018/04/02	20	57.72	9	57.73	57.70	11	2,627	0.42%
2018/03/31	0	0.00	1	53.80	53.80	-1	2,393	-0.04%
2018/03/30	0	0.00	2	48.85	48.95	-2	2,400	-0.08%
2018/03/28	0	0.00	15	47.52	47.85	-15	2,328	-0.64%
2018/03/27	4	47.75	8	47.89	47.50	-4	2,300	-0.17%
2018/03/23	6	46.82	1	46.95	46.95	5	2,161	0.23%
2018/03/22	1	47.50	3	47.40	47.55	-2	2,118	-0.09%
2018/03/21	1	47.50	2	47.20	46.90	-1	2,072	-0.05%
2018/03/20	0	0.00	2	46.10	46.60	-2	2,026	-0.10%
2018/03/19	5	46.47	6	46.41	45.80	-1	2,005	-0.05%
2018/03/16	0	0.00	2	45.10	45.00	-2	1,914	-0.10%
2018/03/15	0	0.00	4	45.10	45.20	-4	1,896	-0.21%
2018/03/14	2	45.00	9	45.00	44.85	-7	1,907	-0.37%
2018/03/13	12	44.89	16	44.74	44.70	-4	1,864	-0.21%
2018/03/12	7	43.64	5	43.45	43.65	2	1,751	0.11%
2018/03/09	2	43.00	1	42.70	42.60	1	1,743	0.06%
2018/03/08	1	43.05	1	43.00	42.95	0	1,747	0.00%
2018/03/07	2.1	42.45	2	42.65	42.35	0.1	1,729	0.00%
2018/03/06	1	42.85	6	42.95	42.75	-5	1,713	-0.29%
2018/03/05	15	43.41	18	43.40	43.25	-3	1,688	-0.18%
2018/03/02	4	42.78	4	43.01	42.80	0	1,627	0.00%
2018/03/01	55	42.51	50	42.62	42.60	5	1,578	0.32%
2018/02/27	2	40.70	0	0.00	40.65	2	1,399	0.14%
2018/02/26	1	41.70	3	41.00	41.05	-2	1,388	-0.14%
2018/02/22	0	0.00	1	40.00	40.00	-1	1,353	-0.07%
2018/02/21	0	0.00	2	39.50	39.50	-2	1,366	-0.15%
2018/02/09	1	38.35	0	0.00	38.15	1	1,362	0.07%
2018/02/01	1	40.50	1	40.40	40.30	0	1,313	0.00%
2018/01/31	0	0.00	1	40.25	40.20	-1	1,336	-0.07%
2018/01/29	0	0.00	1	41.15	40.75	-1	1,322	-0.08%
2018/01/25	0	0.00	1	40.70	40.70	-1	1,327	-0.08%
2018/01/24	4	41.74	3	41.83	41.15	1	1,311	0.08%
2018/01/23	0	0.00	5	42.00	41.70	-5	1,287	-0.39%
2018/01/22	0	0.00	4	41.31	41.45	-4	1,231	-0.32%
2018/01/19	0	0.00	1	41.10	41.00	-1	1,230	-0.08%
2018/01/16	5	41.20	29	41.26	40.85	-24	1,237	-1.94%
2018/01/15	0	0.00	1	40.80	40.80	-1	1,212	-0.08%
2018/01/11	0	0.00	2	39.60	39.50	-2	1,223	-0.16%
2018/01/08	2	40.65	3	40.47	40.10	-1	1,292	-0.08%
2018/01/04	0	0.00	2	39.85	39.90	-2	1,338	-0.15%