華固 (2548)-元大-前金券商分點個股進出

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
144.0
漲跌
▼6.0
漲幅
-4.00%
成交量
5,228張
產業
上市營建類股
542人加入追蹤

立即追蹤
本地時間:13:35(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－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/06/25	1.1	145.55	0.2	146.98	144.00	0.9	5,015	0.02%
2024/06/24	0.7	153.26	0	153.00	150.00	0.7	4,985	0.01%
2024/06/21	2.1	155.60	0	0.00	153.00	2.1	4,899	0.04%
2024/06/20	0	190.72	0.2	189.50	189.50	-0.2	4,747	0.00%
2024/06/19	1	187.01	1.7	183.50	187.00	-0.6	4,719	-0.01%
2024/06/18	0	0.00	1.1	186.00	186.50	-1.1	4,736	-0.02%
2024/06/14	2.1	183.43	4.1	182.82	185.50	-2	4,664	-0.04%
2024/06/13	1.2	174.50	1	174.50	175.50	0.2	4,557	0.01%
2024/06/12	1	174.00	0	0.00	173.00	1	4,592	0.02%
2024/06/11	0.2	174.13	5	173.20	172.50	-4.8	4,508	-0.11%
2024/06/07	2.4	173.08	15	170.03	172.50	-12.6	4,437	-0.28%
2024/06/06	1.4	162.80	5	165.00	167.00	-3.6	4,306	-0.08%
2024/06/05	0.2	158.97	0	0.00	159.50	0.2	4,229	0.00%
2024/06/04	0.2	158.50	0	0.00	161.00	0.2	4,181	0.00%
2024/06/03	53.1	157.12	50	160.00	159.00	3.1	4,126	0.08%
2024/05/31	14.4	161.65	9	159.00	158.00	5.4	4,073	0.13%
2024/05/30	1.3	162.12	0	0.00	162.00	1.3	4,006	0.03%
2024/05/29	4.1	162.88	0	0.00	160.00	4.1	3,906	0.10%
2024/05/27	0	0.00	0.1	160.00	159.50	-0.1	3,864	0.00%
2024/05/24	0	156.50	0	156.50	157.00	0	3,838	0.00%
2024/05/23	4.5	151.10	1	152.00	154.00	3.4	3,788	0.09%
2024/05/22	2.2	159.18	0	0.00	158.50	2.2	3,675	0.06%
2024/05/21	0.1	163.00	0	0.00	161.50	0.1	3,614	0.00%
2024/05/20	1	164.50	1	169.00	169.00	0	3,544	0.00%
2024/05/17	0	0.00	1.2	164.00	166.50	-1.2	3,413	-0.04%
2024/05/16	1	158.53	3	160.17	163.00	-2	3,340	-0.06%
2024/05/15	6	153.00	6	154.00	153.00	0	3,240	0.00%
2024/05/14	13.2	157.26	10	154.50	155.00	3.2	3,211	0.10%
2024/05/13	0	0.00	4	158.63	161.00	-4	3,127	-0.13%
2024/05/10	2.1	153.81	1	153.50	154.00	1.1	3,040	0.04%
2024/05/09	4	154.63	4	152.75	150.00	0	2,944	0.00%
2024/05/08	2.2	156.95	3.1	154.18	154.00	-0.9	2,871	-0.03%
2024/05/07	3.4	165.78	1.1	163.48	162.00	2.3	2,769	0.08%
2024/05/06	1	175.50	1	168.00	172.00	0	2,654	0.00%
2024/05/03	5.2	174.79	4	174.31	173.00	1.2	2,552	0.05%
2024/05/02	0.2	169.50	2	168.00	166.50	-1.9	2,417	-0.08%
2024/04/30	3.1	166.29	1	166.50	166.00	2.1	2,343	0.09%
2024/04/29	2	165.50	3	162.17	161.50	-1	2,269	-0.04%
2024/04/26	2.8	161.54	2	160.00	160.50	0.8	2,193	0.04%
2024/04/25	9.3	165.53	9	161.56	159.00	0.3	2,119	0.01%
2024/04/24	2	162.75	2.5	161.40	160.00	-0.5	2,000	-0.02%
2024/04/23	6.8	159.17	6.9	160.02	161.00	-0.1	1,912	-0.01%
2024/04/22	2.8	152.66	3.7	157.02	161.00	-0.9	1,727	-0.05%
2024/04/19	0.5	149.90	6	149.00	149.50	-5.5	1,499	-0.37%
2024/04/18	3	142.18	7	145.23	149.00	-4	1,358	-0.30%
2024/04/17	2	134.75	1	135.50	135.50	1	1,244	0.08%
2024/04/16	1	129.50	4.6	129.16	129.50	-3.6	1,206	-0.29%
2024/04/15	2.1	133.55	0	0.00	133.00	2.1	1,163	0.18%
2024/04/12	3.3	134.77	0	0.00	134.50	3.3	1,149	0.29%
2024/04/10	0.1	137.00	0	0.00	136.00	0.1	1,112	0.01%
2024/04/09	1	132.50	1	132.49	133.50	0	1,074	0.00%
2024/04/08	2	130.26	0	0.00	130.50	2	1,046	0.19%
2024/04/03	0.2	126.50	1	126.50	126.00	-0.9	1,017	-0.08%
2024/04/02	0.4	126.15	0	0.00	127.00	0.4	1,009	0.04%
2024/04/01	1.5	125.78	0	0.00	127.50	1.5	994	0.15%
2024/03/29	0.3	124.73	0	0.00	124.00	0.3	967	0.03%
2024/03/28	1.8	125.04	2	126.00	125.50	-0.2	942	-0.02%
2024/03/27	0	124.50	1.5	124.50	126.00	-1.5	912	-0.16%
2024/03/25	1	119.03	1	119.50	119.50	0	835	0.00%
2024/03/22	3	116.83	4	116.14	116.50	-1	794	-0.13%
2024/03/21	5	117.40	7.7	118.39	118.50	-2.6	743	-0.35%
2024/03/19	1	108.01	0	0.00	107.50	1	638	0.16%
2024/03/15	8	105.00	1	106.00	106.50	7	621	1.13%
2024/03/13	0	106.00	0	0.00	106.00	0	538	0.01%
2024/03/12	0	103.00	0	0.00	103.50	0	522	0.00%
2024/03/11	2.3	100.63	0	0.00	101.00	2.3	500	0.46%
2024/03/05	0	0.00	4	100.20	101.00	-4	448	-0.89%
2024/03/04	0.4	99.24	0	0.00	99.20	0.4	422	0.09%
2024/03/01	0.5	99.33	0	0.00	99.30	0.5	415	0.11%
2024/02/29	3	98.60	0	0.00	98.80	3	396	0.76%
2024/02/23	2	95.85	0	0.00	95.70	2	333	0.60%
2024/02/16	1	95.40	0	0.00	95.40	1	330	0.30%
2024/02/05	3	95.20	0	0.00	95.30	3	326	0.92%
2024/01/24	0	0.00	0.3	95.70	95.50	-0.3	341	-0.09%
2024/01/23	0.2	95.79	0	0.00	95.50	0.2	344	0.06%
2024/01/22	0.4	95.55	0	0.00	95.50	0.4	344	0.12%
2024/01/15	1	95.80	0	0.00	95.80	1	334	0.30%
2024/01/11	0	0.00	1.3	95.52	95.50	-1.3	335	-0.38%
2024/01/10	2	95.35	0	0.00	95.90	2	333	0.60%
2023/12/14	0	0.00	1	96.60	96.80	-1	326	-0.31%
2023/12/12	1.3	96.90	0	0.00	97.00	1.3	322	0.40%
2023/12/07	0	95.40	0	0.00	95.80	0	309	0.01%
2023/12/04	0	0.00	0.1	94.83	94.90	-0.1	299	-0.03%
2023/12/01	0	0.00	0.1	94.70	94.80	-0.1	300	-0.03%
2023/11/21	0	0.00	1	94.30	94.60	-1	307	-0.32%
2023/11/16	0	0.00	1	95.20	94.10	-1	324	-0.31%
2023/11/10	0.1	93.30	0	0.00	93.20	0.1	371	0.01%
2023/11/08	0	0.00	0	92.80	93.40	0	383	-0.01%
2023/10/19	0.1	91.00	0	0.00	90.90	0.1	427	0.03%
2023/10/18	0	91.00	0	0.00	91.60	0	428	0.01%
2023/10/04	0.1	90.00	0	0.00	89.90	0.1	422	0.01%
2023/09/28	0	0.00	1	89.80	89.80	-1	446	-0.22%
2023/09/26	1	89.90	0	0.00	90.00	1	457	0.22%
2023/09/25	0	0.00	0.1	90.30	89.80	-0.1	459	-0.02%
2023/09/12	0	90.10	0	0.00	89.80	0	515	0.00%
2023/08/14	1	90.20	0	0.00	90.20	1	808	0.12%
2023/08/10	0.3	91.00	0	0.00	90.40	0.3	829	0.04%
2023/08/09	1	91.60	0	0.00	90.90	1	827	0.12%
2023/08/08	0.1	91.90	0	0.00	91.80	0.1	833	0.01%
2023/08/04	0.1	91.10	0	0.00	90.70	0.1	839	0.01%
2023/08/02	0.1	91.30	0	0.00	90.70	0.1	853	0.01%
2023/08/01	0.2	90.70	0	0.00	90.50	0.2	858	0.02%
2023/07/26	0.1	90.40	0	0.00	90.20	0.1	910	0.01%
2023/07/24	2	90.15	0.3	90.40	90.00	1.7	916	0.19%
2023/07/18	1	90.20	0	0.00	90.40	1	938	0.11%
2023/07/17	0	0.00	1	90.40	90.50	-1	936	-0.11%
2023/07/13	0	0.00	0.7	90.15	90.10	-0.7	935	-0.08%
2023/07/12	0	0.00	3	89.97	90.10	-3	939	-0.32%
2023/07/06	0	0.00	1	90.10	90.10	-1	951	-0.11%
2023/07/05	0	0.00	3	90.23	90.40	-3	942	-0.32%
2023/06/28	2	90.30	0	0.00	90.90	2	927	0.22%
2023/06/27	1	90.40	0	0.00	90.40	1	918	0.11%
2023/06/21	1	90.50	1	90.40	90.60	0	925	0.00%
2023/06/20	0.2	90.90	0	0.00	90.60	0.2	933	0.02%
2023/06/19	0.4	91.30	0	0.00	91.10	0.4	935	0.04%
2023/06/16	1	91.00	0	0.00	91.00	1	937	0.11%
2023/06/13	0.2	91.90	0	0.00	92.00	0.2	951	0.02%
2023/06/12	0	0.00	1	91.50	91.40	-1	951	-0.11%
2023/06/07	0	0.00	1	92.50	92.20	-1	949	-0.11%
2023/06/06	0.6	92.35	0	0.00	92.50	0.6	944	0.06%
2023/06/01	2	90.20	0	0.00	90.50	2	930	0.21%
2023/05/31	0	0.00	2	89.40	90.10	-2	934	-0.21%
2023/05/30	3	89.63	0	0.00	89.70	3	931	0.32%
2023/05/29	0.5	90.30	0	0.00	90.00	0.5	915	0.05%
2023/05/26	1.1	90.60	0	0.00	90.20	1.1	893	0.12%
2023/05/25	1	90.50	9.6	90.47	91.20	-8.6	865	-0.99%
2023/05/24	2.1	97.00	1	97.30	97.50	1.1	754	0.15%
2023/05/19	1	97.00	0	0.00	96.90	1	663	0.15%
2023/05/18	1	96.90	0	0.00	96.70	1	647	0.15%
2023/05/16	0.2	96.60	0	0.00	96.30	0.2	619	0.03%
2023/05/15	1	96.80	0	0.00	96.70	1	602	0.17%
2023/05/12	0.2	97.18	0.2	97.00	97.10	0	595	0.00%
2023/05/11	0	0.00	0.3	96.60	97.00	-0.3	582	-0.05%
2023/05/09	2	96.90	0	0.00	96.50	2	566	0.35%
2023/05/08	1.6	96.78	1.5	96.47	96.80	0.1	548	0.02%
2023/05/05	1.3	96.21	0.2	96.50	96.60	1.1	538	0.20%
2023/05/03	1	94.80	0.3	95.10	94.80	0.7	498	0.14%
2023/05/02	0.2	95.00	0	0.00	94.70	0.2	493	0.04%
2023/04/28	0.4	94.92	2	94.55	94.70	-1.6	498	-0.32%
2023/04/27	0.2	94.70	0	94.50	94.80	0.2	496	0.04%
2023/04/26	0.2	94.40	0	0.00	94.50	0.2	491	0.04%
2023/04/25	0	0.00	0.1	93.70	94.30	-0.1	488	-0.02%
2023/04/18	0	0.00	2	93.70	93.90	-2	472	-0.42%
2023/04/17	1.5	93.80	4	94.20	93.80	-2.5	470	-0.53%
2023/04/12	1	94.20	0	0.00	94.30	1	454	0.22%
2023/04/11	2	93.80	0	0.00	94.00	2	446	0.45%
2023/03/24	0	0.00	2	92.80	92.80	-2	406	-0.49%
2023/03/22	0	0.00	0.1	92.10	92.10	-0.1	391	-0.03%
2023/03/10	0	0.00	1	90.10	90.30	-1	325	-0.31%
2023/03/02	2	91.00	3	91.00	91.60	-1	298	-0.34%
2023/02/16	0.1	90.00	0	0.00	90.20	0.1	295	0.02%
2023/02/14	0.1	90.30	0	0.00	90.50	0.1	310	0.02%
2023/02/13	2	89.70	0	0.00	90.40	2	318	0.63%
2023/02/10	2	89.40	1	89.90	90.20	1	320	0.31%
2023/02/01	0	0.00	2	89.10	88.50	-2	318	-0.63%
2023/01/12	0	0.00	2	88.30	88.50	-2	321	-0.62%
2023/01/09	0	0.00	1	88.90	89.00	-1	333	-0.30%
2023/01/06	0	0.00	3	88.33	88.50	-3	334	-0.90%
2023/01/03	3	88.10	0	0.00	88.30	3	348	0.86%
2022/12/02	0	0.00	0.2	89.50	88.90	-0.2	383	-0.05%
2022/11/25	0	0.00	1	88.10	88.00	-1	383	-0.26%
2022/11/14	0	0.00	5	87.10	87.10	-5	389	-1.29%
2022/11/10	2.2	85.67	0	0.00	85.50	2.2	392	0.56%
2022/11/09	3	86.30	0	0.00	86.20	3	394	0.76%
2022/11/03	0.4	86.10	0	0.00	86.10	0.4	406	0.10%
2022/10/27	0	86.00	0	0.00	86.10	0	407	0.01%
2022/10/25	0.1	86.00	0	0.00	85.30	0.1	404	0.03%
2022/10/24	0.1	86.30	0	0.00	86.20	0.1	396	0.01%
2022/10/21	0	86.30	0	0.00	85.80	0	393	0.01%
2022/10/18	0	86.80	0	0.00	87.20	0	385	0.01%
2022/10/17	0	86.50	0	0.00	86.40	0	381	0.01%
2022/10/14	1	86.80	0	0.00	86.50	1	376	0.27%
2022/10/13	0	0.00	1	86.20	86.10	-1	377	-0.26%
2022/10/11	0	88.00	0	0.00	87.70	0	372	0.01%
2022/10/05	2	89.80	1	89.90	89.60	1	377	0.27%
2022/10/04	1	89.30	0	0.00	89.70	1	386	0.26%
2022/09/28	0	89.45	0	0.00	89.30	0	400	0.00%
2022/09/26	0.2	89.80	0	0.00	89.40	0.2	401	0.04%
2022/09/20	1	92.50	0	0.00	92.50	1	406	0.25%
2022/09/19	2	92.50	0	0.00	92.50	2	418	0.48%
2022/09/14	0	92.10	0	0.00	92.00	0	468	0.01%
2022/09/12	0.1	92.30	0	0.00	92.10	0.1	522	0.01%
2022/09/01	0.2	92.80	1	91.90	93.00	-0.8	571	-0.15%
2022/08/31	0	0.00	1	92.50	92.90	-1	569	-0.18%
2022/08/29	1	91.70	0	0.00	92.20	1	581	0.17%
2022/08/26	0	0.00	1	92.90	92.90	-1	582	-0.17%
2022/08/24	1.2	92.04	0	0.00	92.00	1.2	588	0.20%
2022/08/23	1	92.50	0	0.00	92.20	1	589	0.17%
2022/08/22	0	0.00	0.3	93.53	93.70	-0.3	590	-0.05%
2022/08/19	0.3	92.90	0	0.00	93.50	0.3	590	0.05%
2022/08/17	0.3	92.50	0	92.50	92.50	0.3	584	0.05%
2022/08/16	1.4	92.41	0	0.00	92.40	1.4	578	0.23%
2022/08/15	0.2	91.40	0	0.00	91.50	0.2	568	0.03%
2022/08/01	0.2	89.80	0	0.00	88.90	0.2	613	0.04%
2022/07/29	0	0.00	0.3	89.20	89.60	-0.3	616	-0.05%
2022/07/27	2	88.60	1.1	89.00	89.50	1	619	0.15%
2022/07/26	0.2	88.70	0.1	88.70	88.20	0.1	617	0.01%
2022/07/15	0	86.30	0	0.00	86.00	0	642	0.00%
2022/07/13	0	86.00	0	0.00	85.50	0	637	0.00%
2022/07/12	0	85.40	0	0.00	84.90	0	640	0.00%
2022/07/11	1	85.80	0	0.00	85.90	1	641	0.16%
2022/07/08	0.1	86.70	0	0.00	85.90	0.1	662	0.02%
2022/07/06	1	86.40	0	0.00	86.50	1	654	0.15%
2022/07/01	0	87.50	0.2	87.53	87.10	-0.1	650	-0.02%
2022/06/30	0	88.80	0.1	88.80	88.80	0	643	-0.01%
2022/06/28	0	89.70	0	0.00	89.30	0	637	0.00%
2022/06/27	0	89.50	1.1	89.26	89.70	-1.1	636	-0.17%
2022/06/24	0	88.00	0.1	88.00	88.20	0	623	-0.01%
2022/06/23	1	85.40	0	0.00	85.40	1	615	0.16%
2022/06/20	0	0.00	1	92.60	92.40	-1	537	-0.19%
2022/06/13	0.5	93.93	0	0.00	93.80	0.5	575	0.08%
2022/06/10	1	94.90	0	0.00	94.70	1	575	0.17%
2022/06/08	0	0.00	1	95.30	95.60	-1	581	-0.17%
2022/06/07	0	0.00	0.1	95.40	95.70	-0.1	579	-0.02%
2022/06/06	0	0.00	0.1	95.18	94.80	-0.1	570	-0.01%
2022/06/02	0.5	95.10	0	0.00	94.70	0.5	574	0.09%
2022/06/01	0.2	94.50	0	0.00	95.20	0.2	582	0.03%
2022/05/30	0.2	94.10	0	0.00	94.40	0.2	573	0.03%
2022/05/20	0.2	94.80	0.1	94.90	94.50	0.1	575	0.02%
2022/05/19	0	0.00	0.1	93.70	94.40	-0.1	571	-0.01%
2022/05/10	0	0.00	0.8	91.40	91.70	-0.8	536	-0.14%
2022/05/09	0	91.90	0	0.00	91.70	0	540	0.00%
2022/05/06	0	0.00	0.3	91.80	91.50	-0.3	538	-0.06%
2022/04/28	0.3	91.50	0	0.00	91.50	0.3	536	0.06%
2022/04/27	0.2	91.30	0	0.00	91.00	0.2	531	0.04%
2022/04/26	1	90.90	0	0.00	91.40	1	516	0.19%
2022/04/22	0.1	91.70	0	0.00	91.30	0.1	506	0.01%
2022/04/20	0.1	92.00	1.2	91.88	91.80	-1.2	506	-0.23%
2022/04/19	0.2	92.30	0	0.00	92.30	0.2	504	0.03%
2022/04/18	0.1	92.30	0	0.00	92.10	0.1	502	0.01%
2022/04/15	1	93.00	0	0.00	92.90	1	496	0.20%
2022/04/06	0.1	90.40	0	0.00	90.40	0.1	447	0.01%
2022/03/31	0	0.00	0.4	90.50	90.20	-0.4	444	-0.09%
2022/03/22	0.1	90.30	0	0.00	89.90	0.1	441	0.01%
2022/03/18	0.1	90.50	1	90.70	89.70	-1	431	-0.22%
2022/03/15	0.1	90.67	0	0.00	90.40	0.1	346	0.01%
2022/03/10	0	0.00	0.2	91.50	91.40	-0.2	331	-0.06%
2022/03/09	0.2	90.70	0	0.00	90.60	0.2	328	0.05%
2022/03/08	0.2	90.20	0	0.00	89.80	0.2	327	0.06%
2022/03/03	0.1	91.40	0	0.00	91.20	0.1	316	0.02%
2022/02/24	0.2	91.60	0	0.00	91.60	0.2	313	0.06%
2022/02/22	1	92.20	0	0.00	92.20	1	305	0.33%
2022/02/17	2	92.20	2	92.80	92.60	0	319	0.00%
2022/02/14	0.3	90.70	0	0.00	90.30	0.3	333	0.09%
2022/02/11	0.1	91.00	0	0.00	90.60	0.1	344	0.03%
2022/02/09	0	0.00	2	90.80	90.30	-2	343	-0.58%
2022/02/07	0.4	91.10	0	0.00	91.10	0.4	329	0.12%
2022/01/26	1	91.00	0	0.00	91.00	1	323	0.31%
2022/01/24	0.1	90.80	0	0.00	91.00	0.1	321	0.03%
2022/01/17	1	90.00	0	0.00	90.00	1	338	0.30%
2022/01/11	0.2	90.90	0	0.00	90.60	0.2	375	0.05%
2022/01/06	1	90.90	0	0.00	91.00	1	379	0.26%
2021/12/23	0	0.00	0.6	91.10	91.20	-0.6	413	-0.13%
2021/11/19	0	0.00	0	93.70	93.70	0	540	-0.01%
2021/11/10	0.3	92.10	0	0.00	92.40	0.3	524	0.06%
2021/10/21	0	0.00	1	88.00	90.50	-1	512	-0.20%
2021/10/07	10	90.10	11	90.11	90.10	-1	501	-0.20%
2021/10/04	0	0.00	1	88.00	87.80	-1	493	-0.20%
2021/09/16	0.6	90.15	0	0.00	90.10	0.6	506	0.11%
2021/09/15	1	91.10	0.1	91.20	91.00	0.9	508	0.17%
2021/09/14	0	0.00	0	91.00	91.40	0	508	-0.01%
2021/09/09	0	0.00	1	87.70	88.50	-1	499	-0.20%
2021/09/07	0	0.00	2	87.25	87.70	-2	502	-0.40%
2021/09/06	1	88.50	0	0.00	87.50	1	516	0.19%
2021/09/03	0	0.00	5	89.60	89.40	-5	518	-0.96%
2021/09/02	0	0.00	1	90.00	90.20	-1	522	-0.19%
2021/09/01	6.1	89.77	0	0.00	89.30	6.1	541	1.13%
2021/08/25	0	0.00	6	85.50	85.70	-6	593	-1.01%
2021/08/24	1	85.40	0	0.00	85.30	1	596	0.17%
2021/08/13	0	0.00	1	84.70	84.60	-1	600	-0.17%
2021/08/11	0	0.00	2	84.60	84.70	-2	611	-0.33%
2021/08/10	0	0.00	3	84.60	84.50	-3	617	-0.49%
2021/08/05	1	85.00	0	0.00	84.90	1	656	0.15%
2021/08/04	5	84.90	0	0.00	85.40	5	678	0.74%
2021/08/02	0	0.00	0.1	85.50	85.10	-0.1	693	-0.01%
2021/07/23	0	0.00	0	86.00	85.20	0	711	0.00%
2021/07/22	0	0.00	0.1	85.50	85.40	-0.1	715	-0.01%
2021/07/20	0	0.00	1.1	84.83	85.00	-1.1	713	-0.15%
2021/07/19	0	0.00	0.2	85.20	84.90	-0.2	711	-0.03%
2021/07/16	2	84.70	0.2	85.10	84.80	1.8	731	0.25%
2021/07/15	0	0.00	0.3	85.03	84.80	-0.3	756	-0.04%
2021/07/14	0	0.00	0.4	85.08	84.40	-0.4	758	-0.05%
2021/06/23	1	85.20	0	0.00	85.40	1	780	0.13%
2021/06/22	1	84.90	0	0.00	84.90	1	780	0.13%
2021/06/18	1	85.50	0	0.00	85.90	1	775	0.13%
2021/06/15	4	86.05	0	0.00	86.00	4	845	0.47%
2021/06/09	1	86.50	2	86.15	86.80	-1	863	-0.12%
2021/06/08	0.1	93.20	0	0.00	92.90	0.1	866	0.01%
2021/06/07	1	93.20	0	0.00	93.00	1	890	0.11%
2021/06/04	1	93.10	3	93.30	93.10	-2	870	-0.23%
2021/06/03	1.1	93.42	0	0.00	93.40	1.1	885	0.12%
2021/06/02	0.1	94.00	0	0.00	94.00	0.1	878	0.01%
2021/06/01	2.3	93.37	0	0.00	93.60	2.3	882	0.26%
2021/05/26	0	0.00	0	92.50	93.30	0	888	0.00%
2021/05/24	3	91.30	0	0.00	91.30	3	890	0.34%
2021/05/21	0	91.00	0	0.00	90.50	0	902	0.00%
2021/05/14	0	0.00	53	92.64	92.50	-53	898	-5.90%
2021/05/13	0	0.00	80	90.24	89.90	-80	893	-8.95%
2021/05/06	2	93.70	0	0.00	93.20	2	865	0.23%
2021/05/05	1	93.80	0	0.00	93.50	1	858	0.12%
2021/04/26	0	0.00	1	94.50	94.60	-1	867	-0.12%
2021/04/22	132	95.49	0	0.00	94.20	132	875	15.08%	大買/鉅額交易
2021/04/19	0	0.00	25	93.70	93.70	-25	849	-2.94%
2021/04/15	0	0.00	1	93.00	92.50	-1	860	-0.12%
2021/04/12	1	93.50	0	0.00	93.30	1	852	0.12%
2021/04/07	0	0.00	2	92.90	93.00	-2	846	-0.24%
2021/03/23	0	0.00	2	93.10	92.40	-2	818	-0.24%
2021/03/22	2	93.80	0	0.00	93.10	2	814	0.25%
2021/03/19	1	92.30	1	92.20	93.70	0	805	0.00%
2021/03/15	1	92.80	0	0.00	92.80	1	747	0.13%
2021/03/12	0	0.00	1	94.00	94.00	-1	750	-0.13%
2021/03/11	2	93.30	16	93.40	94.10	-14	717	-1.95%
2021/03/04	0	0.00	5	89.30	89.30	-5	618	-0.81%
2021/01/29	1	85.90	0	0.00	86.20	1	551	0.18%
2021/01/13	0	0.00	1	87.30	87.90	-1	523	-0.19%
2021/01/08	1	88.40	0	0.00	88.50	1	510	0.20%
2021/01/07	0	0.00	2	87.80	87.80	-2	504	-0.40%
2021/01/06	2	87.70	4	87.80	87.90	-2	506	-0.39%
2020/12/08	1	87.50	0	0.00	87.10	1	527	0.19%
2020/11/30	2	89.30	0	0.00	88.20	2	538	0.37%
2020/11/27	5	89.00	4	89.10	89.10	1	551	0.18%
2020/11/26	0	0.00	1	89.00	89.00	-1	557	-0.18%
2020/11/18	5	88.90	0	0.00	88.70	5	626	0.80%
2020/11/10	0	0.00	2	87.65	87.70	-2	708	-0.28%
2020/10/19	0	0.00	1	85.60	86.40	-1	787	-0.13%
2020/10/08	1	85.70	0	0.00	86.30	1	795	0.13%
2020/10/07	1	85.90	0	0.00	85.90	1	797	0.13%
2020/09/24	1	85.30	0	0.00	85.30	1	921	0.11%
2020/09/18	1	88.20	0	0.00	88.20	1	956	0.10%
2020/09/08	0	0.00	12	89.80	89.30	-12	1,113	-1.08%
2020/09/07	0	0.00	5	90.10	90.10	-5	1,134	-0.44%
2020/09/04	0	0.00	1	90.20	90.50	-1	1,185	-0.08%
2020/09/02	0	0.00	1	90.00	90.00	-1	1,337	-0.07%
2020/08/27	0	0.00	2	89.50	89.80	-2	1,444	-0.14%
2020/08/24	0	0.00	2	89.00	88.80	-2	1,485	-0.13%
2020/08/20	5	86.88	0	0.00	86.90	5	1,529	0.33%
2020/08/19	0	0.00	1	90.00	89.20	-1	1,513	-0.07%
2020/08/18	0	0.00	1	88.90	88.90	-1	1,508	-0.07%
2020/08/17	0	0.00	20	88.65	89.60	-20	1,517	-1.32%
2020/08/14	0	0.00	13	87.76	87.90	-13	1,501	-0.87%
2020/08/13	2	87.00	7	87.40	87.40	-5	1,486	-0.34%
2020/08/12	4	87.08	0	0.00	87.00	4	1,493	0.27%
2020/08/10	2	86.20	0	0.00	86.20	2	1,469	0.14%
2020/08/05	1	85.10	0	0.00	84.70	1	1,440	0.07%
2020/08/04	1	84.70	1	84.40	84.60	0	1,441	0.00%
2020/07/31	0	0.00	5	85.00	85.00	-5	1,450	-0.34%
2020/07/27	1	84.80	1	84.40	84.30	0	1,472	0.00%
2020/07/23	12	85.20	0	0.00	85.40	12	1,475	0.81%
2020/07/16	1	85.60	5	85.80	85.50	-4	1,478	-0.27%
2020/07/10	2	84.60	0	0.00	84.50	2	1,498	0.13%
2020/07/09	6.1	85.44	0	0.00	85.20	6.1	1,489	0.41%
2020/07/08	2.1	86.66	0	0.00	86.10	2.1	1,473	0.14%
2020/07/07	0.1	87.90	0	0.00	87.40	0.1	1,448	0.00%
2020/07/02	35	85.20	1	84.60	85.20	34	1,441	2.36%
2020/07/01	0	84.80	2	84.60	84.40	-2	1,442	-0.14%
2020/06/30	0	0.00	2	84.30	84.20	-2	1,437	-0.14%
2020/06/29	10	84.15	0	0.00	84.10	10	1,436	0.70%
2020/06/24	0	86.20	0	0.00	85.70	0	1,413	0.00%
2020/06/23	1	86.50	0	0.00	86.20	1	1,411	0.07%
2020/06/22	0	0.00	1	85.90	86.40	-1	1,415	-0.07%
2020/06/19	0.1	86.20	2	85.60	85.70	-1.9	1,434	-0.13%
2020/06/17	3	86.30	0	0.00	86.60	3	1,374	0.22%
2020/06/16	1	86.30	0	0.00	86.20	1	1,393	0.07%
2020/06/15	0	86.50	5	86.10	85.30	-5	1,436	-0.35%
2020/06/12	1	87.00	6	86.97	87.00	-5	1,467	-0.34%
2020/06/11	1.1	89.00	180	88.50	87.70	-178.9	1,460	-12.25%	大賣/鉅額交易
2020/06/10	4	90.68	2	91.30	90.40	2	1,431	0.14%
2020/06/09	2	98.70	1	98.30	98.50	1	1,389	0.07%
2020/06/08	180	98.96	0	0.00	98.90	180	1,371	13.12%	大買/鉅額交易
2020/06/04	2	97.60	1	97.40	97.70	1	1,285	0.08%
2020/06/03	2	97.80	0	0.00	97.60	2	1,273	0.16%
2020/06/02	4	97.45	2	97.50	97.60	2	1,251	0.16%
2020/06/01	3	96.30	1	96.50	96.60	2	1,234	0.16%
2020/05/29	4	95.88	0	0.00	94.90	4	1,217	0.33%
2020/05/28	1	95.20	0	0.00	95.70	1	1,195	0.08%
2020/05/27	0	0.00	1	95.20	95.10	-1	1,194	-0.08%
2020/05/26	3	93.10	0	0.00	93.20	3	1,162	0.26%
2020/05/22	0	0.00	1	91.40	91.80	-1	1,153	-0.09%
2020/05/19	1	90.50	0	0.00	90.50	1	1,156	0.09%
2020/05/12	0	0.00	1	91.70	91.50	-1	1,133	-0.09%
2020/05/04	0	0.00	1	91.20	91.30	-1	1,123	-0.09%
2020/04/23	1	87.70	0	0.00	87.60	1	1,141	0.09%
2020/04/22	1	88.10	0	0.00	87.60	1	1,153	0.09%
2020/04/20	0	0.00	1	88.10	88.80	-1	1,143	-0.09%
2020/04/17	1	87.80	0	0.00	87.80	1	1,143	0.09%
2020/04/16	1	87.50	1	87.80	87.30	0	1,131	0.00%
2020/04/08	1	83.20	0	0.00	83.10	1	1,120	0.09%
2020/04/06	4	82.00	0	0.00	81.50	4	1,092	0.37%
2020/03/27	0	0.00	1	82.20	81.90	-1	1,091	-0.09%
2020/03/26	0	0.00	1	82.30	82.10	-1	1,093	-0.09%
2020/03/25	0	0.00	2	82.70	82.20	-2	1,104	-0.18%
2020/03/20	1	79.00	5	79.90	79.50	-4	1,084	-0.37%
2020/03/19	8	75.99	14	75.10	76.80	-6	1,074	-0.56%
2020/03/18	9	85.16	0	0.00	82.80	9	1,033	0.87%
2020/03/17	3	86.90	0	0.00	86.90	3	993	0.30%
2020/03/16	3	88.33	0	0.00	88.60	3	984	0.30%
2020/03/13	1	82.50	2	88.25	88.90	-1	969	-0.10%
2020/03/12	2	87.70	4	87.50	88.30	-2	928	-0.22%
2020/03/03	0	0.00	1	86.50	86.50	-1	974	-0.10%
2020/02/17	0	0.00	2	88.00	87.90	-2	1,312	-0.15%
2020/02/12	2.4	88.19	0	0.00	88.10	2.4	1,394	0.17%
2020/02/03	5	87.24	0	0.00	87.50	5	1,539	0.32%
2020/01/30	2	88.40	0	0.00	87.60	2	1,523	0.13%
2020/01/17	0	0.00	2	92.90	93.30	-2	1,506	-0.13%
2020/01/06	0	91.20	0	0.00	91.30	0	1,632	0.00%
2020/01/03	1	92.60	0	0.00	92.10	1	1,654	0.06%
2020/01/02	0	0.00	1	92.60	92.60	-1	1,657	-0.06%
2019/12/27	0	0.00	4	91.80	92.20	-4	1,701	-0.24%
2019/12/26	1	92.10	0	0.00	92.40	1	1,695	0.06%
2019/12/24	10	91.60	0	0.00	91.60	10	1,697	0.59%
2019/12/19	1	94.60	1	94.80	94.90	0	1,658	0.00%
2019/12/16	0	0.00	8	92.40	92.40	-8	1,647	-0.49%
2019/12/11	0	0.00	1	95.00	95.00	-1	1,645	-0.06%
2019/12/10	1	94.10	0	0.00	95.20	1	1,636	0.06%
2019/12/06	5	94.70	1	94.60	94.40	4	1,634	0.24%
2019/12/04	0	0.00	1	94.10	94.80	-1	1,588	-0.06%
2019/12/03	1	94.90	0	0.00	94.10	1	1,590	0.06%
2019/12/02	2	95.00	1	95.00	94.80	1	1,591	0.06%
2019/11/29	4	94.90	4	93.90	94.00	0	1,587	0.00%
2019/11/28	1	94.40	5	95.80	94.20	-4	1,566	-0.26%
2019/11/27	3	96.37	1.1	96.00	96.00	1.9	1,547	0.12%
2019/11/26	6	97.00	3	97.20	97.20	3	1,521	0.20%
2019/11/25	1	94.00	1	94.90	95.50	0	1,479	0.00%
2019/11/21	2	92.55	1	93.70	94.00	1	1,424	0.07%
2019/11/20	3	94.60	8	93.86	93.30	-5	1,390	-0.36%
2019/11/19	3	93.00	4	93.18	93.20	-1	1,362	-0.07%
2019/11/18	0	0.00	2	92.40	92.20	-2	1,338	-0.15%
2019/11/15	0	0.00	5	90.62	91.90	-5	1,300	-0.38%
2019/11/11	12	85.93	0	0.00	85.60	12	1,178	1.02%
2019/11/08	2	86.70	0	0.00	86.40	2	1,167	0.17%
2019/11/07	14	87.54	7	88.04	87.30	7	1,170	0.60%
2019/11/05	1	85.20	0	0.00	85.80	1	1,077	0.09%
2019/11/04	0	0.00	1	85.00	85.00	-1	1,076	-0.09%
2019/10/31	8	84.30	0	0.00	83.70	8	1,079	0.74%
2019/10/24	0	0.00	10	84.43	84.50	-10	1,108	-0.90%
2019/10/23	1	84.00	0	0.00	84.00	1	1,122	0.09%
2019/10/16	3	83.80	0	0.00	84.00	3	1,101	0.27%
2019/10/07	1	81.30	0	0.00	81.50	1	1,017	0.10%
2019/10/04	10	81.20	0	0.00	81.30	10	1,019	0.98%
2019/09/23	0.6	80.60	0	0.00	80.50	0.6	1,268	0.05%
2019/09/20	0	0.00	3	80.20	80.40	-3	1,278	-0.23%
2019/09/19	4	79.68	0	0.00	79.90	4	1,271	0.31%
2019/09/18	0.1	80.40	0	0.00	80.00	0.1	1,290	0.00%
2019/09/05	0	0.00	5	80.88	81.00	-5	1,301	-0.38%
2019/08/29	2	79.60	0	0.00	80.00	2	1,343	0.15%
2019/08/28	3	79.87	0	0.00	80.20	3	1,335	0.22%
2019/08/22	2	79.70	0	0.00	80.20	2	1,407	0.14%
2019/08/13	2	80.25	0	0.00	80.50	2	1,615	0.12%
2019/08/12	1	80.90	0	0.00	80.80	1	1,616	0.06%
2019/07/30	0	0.00	1	82.00	82.50	-1	1,545	-0.06%
2019/07/25	0	0.00	5	83.90	84.10	-5	1,600	-0.31%
2019/07/23	1	81.80	0	0.00	82.80	1	1,608	0.06%
2019/07/22	1	82.20	1	82.00	82.40	0	1,609	0.00%
2019/07/19	1	82.30	0	0.00	82.50	1	1,613	0.06%
2019/07/18	1	82.10	2	82.50	82.80	-1	1,629	-0.06%
2019/07/17	5	80.70	0	0.00	81.30	5	1,606	0.31%
2019/07/04	2	80.00	0	0.00	79.80	2	1,546	0.13%
2019/07/03	2	78.60	0	0.00	78.70	2	1,507	0.13%
2019/07/01	1	86.00	0	0.00	85.90	1	1,357	0.07%
2019/06/21	1	83.20	0	0.00	83.30	1	1,252	0.08%
2019/06/20	2	83.75	0	0.00	84.30	2	1,228	0.16%
2019/06/17	0	0.00	3	84.80	84.50	-3	1,197	-0.25%
2019/06/14	1	84.90	15	85.46	84.00	-14	1,198	-1.17%
2019/06/13	0	0.00	0.1	83.80	83.30	-0.1	1,187	-0.01%
2019/06/12	0	0.00	1	86.50	84.70	-1	1,219	-0.08%
2019/06/11	1	86.60	1	87.50	86.80	0	1,233	0.00%
2019/06/10	1.1	84.54	1	87.10	87.30	0.1	1,232	0.01%
2019/06/05	0	0.00	2	83.80	83.80	-2	1,188	-0.17%
2019/06/03	0	0.00	1	85.00	85.50	-1	1,175	-0.09%
2019/05/30	1	86.30	1	86.70	85.60	0	1,168	0.00%
2019/05/29	0	0.00	10	85.05	84.40	-10	1,139	-0.88%
2019/05/28	6	85.13	0	0.00	83.40	6	1,103	0.54%
2019/05/27	10	85.90	17	85.23	85.60	-7	1,050	-0.67%
2019/05/24	2	81.00	0	0.00	81.00	2	938	0.21%
2019/05/13	0	0.00	4	80.20	80.00	-4	911	-0.44%
2019/05/09	0	0.00	2	79.80	79.90	-2	907	-0.22%
2019/05/03	1	79.40	0	0.00	79.60	1	925	0.11%
2019/05/02	0	0.00	10	80.00	80.10	-10	899	-1.11%
2019/04/30	10	78.81	4	79.38	78.20	6	871	0.69%
2019/04/29	1	77.00	0	0.00	78.50	1	848	0.12%
2019/04/24	3	76.13	0	0.00	76.40	3	825	0.36%
2019/04/18	6	74.20	0	0.00	74.60	6	881	0.68%
2019/04/09	4	73.80	0	0.00	74.00	4	1,044	0.38%
2019/04/02	0	0.00	1	74.40	74.40	-1	1,233	-0.08%
2019/03/26	0	0.00	5	72.10	72.80	-5	1,282	-0.39%
2019/03/15	0	0.00	1	73.00	71.50	-1	1,251	-0.08%
2019/03/14	1	72.10	2	72.00	72.30	-1	1,211	-0.08%
2019/03/11	0.6	70.80	0	0.00	70.80	0.6	1,172	0.05%
2019/03/07	1	69.80	0	0.00	69.80	1	1,178	0.08%
2019/02/21	1	70.50	0	0.00	71.00	1	1,131	0.09%
2019/02/19	1	70.80	1	71.60	71.20	0	1,128	0.00%
2019/02/15	1	68.80	0	0.00	68.90	1	1,109	0.09%
2019/02/14	2	69.40	0	0.00	69.50	2	1,100	0.18%
2019/02/12	1	71.30	0	0.00	71.20	1	1,077	0.09%
2019/01/24	5	73.20	0	0.00	73.00	5	1,003	0.50%
2019/01/04	0	0.00	2	68.95	68.80	-2	825	-0.24%
2019/01/03	1	68.50	0	0.00	68.50	1	810	0.12%
2018/12/28	0	0.00	1	68.10	68.10	-1	757	-0.13%
2018/12/26	1	67.80	3	65.90	67.40	-2	744	-0.27%
2018/12/25	4	64.53	1	62.80	62.80	3	669	0.45%
2018/12/22	1	69.80	0	0.00	68.20	1	561	0.18%
2018/12/21	1	65.30	1	66.30	67.30	0	546	0.00%
2018/11/29	0	0.00	24	65.78	65.80	-24	526	-4.55%
2018/11/23	0	0.00	1	65.60	65.50	-1	528	-0.19%
2018/11/15	1	65.50	0	0.00	65.70	1	521	0.19%
2018/11/08	0	0.00	1	64.90	64.80	-1	508	-0.20%
2018/10/26	1	62.80	8	61.81	62.90	-7	509	-1.37%
2018/10/25	1	63.30	0	0.00	63.50	1	502	0.20%
2018/10/08	0	0.00	2	67.30	67.90	-2	468	-0.43%
2018/10/04	1	67.80	0	0.00	67.60	1	457	0.22%
2018/09/20	0	65.90	0	0.00	65.70	0	474	0.01%
2018/09/19	0	0.00	1	66.40	66.50	-1	530	-0.19%
2018/09/13	1	64.10	0	0.00	64.00	1	616	0.16%
2018/09/07	0	65.70	0	0.00	65.60	0	653	0.00%
2018/08/30	0	0.00	2	64.80	65.00	-2	666	-0.30%
2018/08/29	0	0.00	3	64.70	65.00	-3	676	-0.44%
2018/08/17	2	63.70	0	0.00	63.40	2	706	0.28%
2018/08/16	2	63.60	1	63.40	63.30	1	706	0.14%
2018/08/15	0	0.00	5	63.70	63.70	-5	703	-0.71%
2018/08/14	2	64.60	0	0.00	64.10	2	705	0.28%
2018/08/13	0	0.00	10	64.50	64.60	-10	701	-1.43%
2018/07/31	3	65.30	0	0.00	65.40	3	730	0.41%
2018/07/18	0	0.00	1	65.30	65.80	-1	739	-0.14%
2018/07/11	6	63.30	0	0.00	63.30	6	794	0.76%
2018/07/10	15	63.87	1	63.80	63.80	14	801	1.75%
2018/07/09	2	63.20	0	0.00	63.10	2	820	0.24%
2018/07/06	5	63.58	7	63.30	63.20	-2	819	-0.24%
2018/07/04	1	63.70	0	0.00	63.80	1	842	0.12%
2018/06/29	2	66.10	0	0.00	66.30	2	841	0.24%
2018/06/28	3	66.20	0	0.00	66.00	3	826	0.36%
2018/06/27	1	71.50	0	0.00	71.30	1	768	0.13%
2018/06/26	1	71.40	3	71.50	71.60	-2	718	-0.28%
2018/06/25	0	0.00	19	71.74	71.70	-19	703	-2.70%
2018/06/21	0	0.00	21	72.44	72.60	-21	690	-3.04%
2018/06/13	0	0.00	1	71.80	71.60	-1	673	-0.15%
2018/06/11	1	71.00	0	0.00	71.00	1	711	0.14%
2018/06/08	0	0.00	2	71.40	71.40	-2	733	-0.27%
2018/06/07	0	71.70	0	0.00	71.70	0	755	0.01%
2018/06/06	0	0.00	1	71.90	71.80	-1	753	-0.13%
2018/06/05	1	71.00	0	0.00	70.90	1	744	0.13%
2018/05/29	0	0.00	1	71.10	71.00	-1	723	-0.14%
2018/05/18	1	69.20	1	69.90	69.30	0	741	0.00%
2018/05/17	0	0.00	1	70.00	69.60	-1	740	-0.14%
2018/05/16	1	69.30	0	0.00	69.10	1	739	0.14%
2018/05/11	1	69.70	2	69.75	69.90	-1	775	-0.13%
2018/05/09	1	68.70	0	0.00	68.70	1	776	0.13%
2018/05/07	0.1	68.60	0	0.00	68.10	0.1	803	0.01%
2018/05/04	0.1	68.80	0	0.00	68.10	0.1	814	0.01%
2018/05/03	0.1	68.70	0	0.00	68.50	0.1	834	0.01%
2018/05/02	1	68.20	0	0.00	68.50	1	851	0.12%
2018/04/30	2	68.10	0	0.00	68.60	2	858	0.23%
2018/04/25	5	69.30	0	0.00	69.20	5	869	0.58%
2018/04/20	2	68.60	0	0.00	68.90	2	883	0.23%
2018/04/19	0	0.00	1	69.20	68.90	-1	885	-0.11%
2018/04/18	2	67.70	0	0.00	67.50	2	881	0.23%
2018/04/17	3	68.50	0	0.00	68.40	3	863	0.35%
2018/04/16	0	0.00	4	69.70	69.50	-4	853	-0.47%
2018/04/13	5	70.34	0	0.00	70.20	5	854	0.59%
2018/04/11	2	70.65	0	0.00	70.60	2	846	0.24%
2018/04/10	1	70.70	0	0.00	71.10	1	829	0.12%
2018/04/09	6	71.08	0	0.00	71.00	6	828	0.72%
2018/04/02	3	71.80	0	0.00	72.20	3	822	0.36%
2018/03/31	2	71.80	0	0.00	71.80	2	814	0.25%
2018/03/29	1	71.90	0	0.00	71.90	1	808	0.12%
2018/03/28	5	71.88	0	0.00	71.70	5	803	0.62%
2018/03/26	3	72.50	1	72.20	72.10	2	788	0.25%
2018/03/23	1	72.70	0	0.00	72.70	1	784	0.13%
2018/03/21	7	73.20	1	73.20	73.20	6	766	0.78%
2018/03/20	1	73.70	0	0.00	73.70	1	770	0.13%
2018/03/19	1	73.70	5	74.10	73.90	-4	775	-0.52%
2018/03/16	5	73.00	1	72.00	73.10	4	764	0.52%
2018/03/15	1	73.50	0	0.00	73.80	1	736	0.14%
2018/03/14	1	74.00	1	74.60	74.00	0	724	0.00%
2018/03/13	1	73.10	3	72.90	73.40	-2	702	-0.28%
2018/03/12	0	0.00	2	71.90	71.90	-2	682	-0.29%
2018/03/09	2	71.50	0	0.00	71.60	2	683	0.29%
2018/03/07	0	0.00	7	71.27	71.20	-7	696	-1.00%
2018/03/06	1	71.10	6	71.50	71.50	-5	698	-0.72%
2018/03/05	3	71.00	1	71.40	71.00	2	704	0.28%
2018/03/02	0	0.00	1	71.60	71.60	-1	703	-0.14%
2018/02/27	1	71.30	0	0.00	71.90	1	705	0.14%
2018/02/26	2	71.95	0	0.00	72.00	2	702	0.28%
2018/02/23	4	71.43	0	0.00	71.80	4	697	0.57%
2018/02/12	3	69.83	0	0.00	69.60	3	722	0.42%
2018/02/09	1	69.80	0	0.00	70.20	1	723	0.14%
2018/02/08	1	70.40	0	0.00	70.80	1	719	0.14%
2018/02/07	2	70.15	2	71.60	70.80	0	720	0.00%
2018/02/06	4	68.65	12	68.38	69.20	-8	701	-1.14%
2018/02/02	0	0.00	1	71.90	72.20	-1	672	-0.15%
2018/02/01	1	71.70	0	0.00	71.80	1	674	0.15%
2018/01/30	3	71.77	0	0.00	70.90	3	654	0.46%
2018/01/29	2	72.45	1	72.60	72.60	1	653	0.15%
2018/01/26	3	71.43	1	72.30	72.70	2	656	0.30%
2018/01/24	10	70.50	0	0.00	70.50	10	619	1.61%
2018/01/19	1	69.90	0	0.00	70.00	1	597	0.17%
2018/01/18	6	70.85	0	0.00	70.40	6	593	1.01%
2018/01/17	0	0.00	1	70.40	70.40	-1	579	-0.17%
2018/01/15	11	69.90	0	0.00	69.90	11	564	1.95%
2018/01/12	5	69.50	1	69.50	69.50	4	579	0.69%
2018/01/10	0.2	69.60	0	0.00	69.40	0.2	585	0.03%
2018/01/09	0.3	69.60	0	0.00	69.30	0.3	581	0.05%
2018/01/08	0.5	70.50	0	0.00	70.40	0.5	583	0.09%
2018/01/05	0	0.00	1	70.00	70.20	-1	596	-0.17%