精誠 (6214)-元大-前金券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
130.5
漲跌
▲1.0
漲幅
+0.77%
成交量
371張
產業
上市資訊服務類股
433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

精誠 (6214)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
2024/11/21	1	129.50	0	0.00	130.50	1	657	0.15%
2024/11/18	2	132.00	0	0.00	131.00	2	653	0.31%
2024/11/14	2	132.50	0	0.00	134.00	2	644	0.31%
2024/11/12	0	139.50	0	0.00	136.50	0	631	0.00%
2024/11/11	5	136.00	0	0.00	141.50	5	624	0.80%
2024/11/08	0	0.00	7	140.21	140.00	-7	620	-1.13%
2024/11/07	1.3	140.89	5	139.20	139.00	-3.7	613	-0.60%
2024/11/06	4	138.75	7.2	137.37	142.00	-3.2	604	-0.52%
2024/11/05	0	135.00	3	135.83	136.00	-3	587	-0.51%
2024/10/25	3.3	132.00	1	132.00	131.00	2.3	614	0.37%
2024/10/24	0	0.00	2	131.50	132.00	-2	614	-0.33%
2024/10/17	1	129.50	0	0.00	128.00	1	616	0.16%
2024/10/07	0	0.00	1	125.50	126.50	-1	693	-0.14%
2024/10/04	4	124.13	0	0.00	124.00	4	697	0.57%
2024/10/01	2	125.50	0	0.00	125.50	2	695	0.29%
2024/09/26	0	0.00	1	129.00	127.50	-1	728	-0.14%
2024/09/25	1	128.00	0	0.00	127.00	1	746	0.13%
2024/09/24	1	128.00	0	0.00	127.00	1	760	0.13%
2024/09/23	5	126.90	0	127.00	130.00	5	783	0.64%
2024/09/20	3	128.00	0	0.00	128.00	3	775	0.39%
2024/09/19	0	0.00	2	130.50	131.00	-2	766	-0.26%
2024/09/18	0	0.00	6	132.66	130.50	-6	786	-0.77%
2024/09/16	1	129.00	10	129.90	129.50	-9	783	-1.15%
2024/09/13	1	125.04	2	126.50	127.00	-1	786	-0.12%
2024/09/10	0	0.00	3	118.00	117.00	-3	814	-0.37%
2024/09/09	0	0.00	1	118.50	119.00	-1	819	-0.12%
2024/09/05	1	117.50	0	0.00	116.50	1	836	0.12%
2024/09/04	3	117.67	0	0.00	117.00	3	859	0.35%
2024/08/26	0	0.00	1	120.50	120.00	-1	897	-0.11%
2024/08/22	0	0.00	1	119.00	118.50	-1	902	-0.11%
2024/08/21	2	118.75	0	0.00	118.00	2	903	0.22%
2024/08/19	0	0.00	1	118.00	118.50	-1	918	-0.11%
2024/08/16	1	117.00	0	0.00	117.00	1	922	0.11%
2024/08/14	1	116.50	1	117.50	118.50	0	933	0.00%
2024/08/12	1	115.50	0	0.00	117.00	1	941	0.11%
2024/08/07	0	0.00	1	115.00	115.00	-1	953	-0.10%
2024/08/06	1	105.00	1	105.50	108.00	0	957	0.00%
2024/08/05	3	108.67	0	0.00	108.50	3	976	0.31%
2024/08/02	1	120.50	0	0.00	120.50	1	978	0.10%
2024/08/01	0	0.00	2	124.00	124.00	-2	993	-0.20%
2024/07/31	5	120.50	1	121.50	122.00	4	1,001	0.40%
2024/07/30	3	121.00	0	0.00	122.00	3	985	0.30%
2024/07/22	1	124.00	0	0.00	123.00	1	987	0.10%
2024/07/19	1	125.00	0	0.00	126.00	1	988	0.10%
2024/07/17	1	130.00	2	130.25	130.00	-1	994	-0.10%
2024/07/15	1	126.00	3	127.67	129.00	-2	966	-0.21%
2024/07/12	2	123.50	0	0.00	123.50	2	943	0.21%
2024/07/11	0	0.00	2	125.50	125.50	-2	945	-0.21%
2024/07/10	3	122.50	1	122.50	123.50	2	941	0.21%
2024/07/09	0	0.00	1	123.50	123.50	-1	936	-0.11%
2024/07/05	1	122.50	0	0.00	122.50	1	924	0.11%
2024/07/03	1	122.50	0	0.00	121.50	1	939	0.11%
2024/07/01	4	122.13	0	0.00	122.00	4	911	0.44%
2024/06/28	2	124.00	1	124.00	124.50	1	895	0.11%
2024/06/27	1	123.50	0	0.00	124.00	1	879	0.11%
2024/06/25	3	124.00	1.4	126.13	129.00	1.6	857	0.19%
2024/06/24	2.4	133.44	0	0.00	132.00	2.4	827	0.29%
2024/06/21	1	136.00	1	137.00	135.50	0	816	0.00%
2024/06/20	0	0.00	0	137.00	138.50	0	809	0.00%
2024/06/19	3	135.67	3	137.00	139.00	0	828	0.00%
2024/06/18	2	131.25	0	0.00	130.00	2	783	0.26%
2024/06/13	0	0.00	1	127.50	128.00	-1	819	-0.12%
2024/06/12	6	127.67	1	128.50	128.00	5	851	0.59%
2024/06/11	1	127.00	0	0.00	127.00	1	850	0.12%
2024/06/07	2	126.00	0	0.00	124.00	2	840	0.24%
2024/06/06	1	123.00	0	0.00	124.00	1	843	0.12%
2024/06/04	1	122.00	0	0.00	122.00	1	831	0.12%
2024/05/31	8	121.25	0	0.00	120.50	8	831	0.96%
2024/05/27	0	0.00	2	121.75	121.00	-2	863	-0.23%
2024/05/10	0	124.00	0	0.00	123.00	0	841	0.00%
2024/05/09	0.2	125.00	0.1	129.50	123.00	0.1	835	0.01%
2024/05/06	0.1	126.50	0	0.00	126.50	0.1	772	0.01%
2024/04/29	0	0.00	26	122.92	125.50	-26	762	-3.41%
2024/04/26	0	0.00	3	121.50	122.00	-3	754	-0.40%
2024/04/25	2	123.00	0	0.00	121.50	2	759	0.26%
2024/04/24	0	0.00	11	123.68	124.50	-11	769	-1.43%
2024/04/22	35	123.00	0	0.00	120.50	35	759	4.61%
2024/04/18	2	120.50	0	0.00	119.50	2	744	0.27%
2024/04/10	4	124.88	18.5	123.22	124.00	-14.5	799	-1.81%
2024/04/01	14.5	119.02	0	0.00	118.50	14.5	831	1.74%
2024/03/28	1	117.50	1	118.50	118.50	0	834	0.00%
2024/03/26	0	0.00	3	117.00	117.50	-3	838	-0.36%
2024/03/25	5	122.90	0	0.00	121.50	5	842	0.59%
2024/03/22	0	0.00	1	119.50	122.00	-1	833	-0.12%
2024/03/21	1	118.50	0	0.00	118.50	1	794	0.13%
2024/03/20	0	0.00	1	119.00	118.50	-1	793	-0.13%
2024/03/19	1	118.00	0	0.00	118.00	1	793	0.13%
2024/03/18	0	0.00	1	116.50	119.50	-1	781	-0.13%
2024/03/15	1	115.00	1	116.00	116.00	0	753	0.00%
2024/03/13	0	0.00	2	115.75	116.50	-2	723	-0.28%
2024/03/08	1	112.50	0	0.00	113.00	1	701	0.14%
2024/03/07	1	114.00	0	0.00	113.50	1	698	0.14%
2024/03/06	0	0.00	2.2	114.95	115.50	-2.2	699	-0.31%
2024/03/05	3	115.33	3	115.50	114.50	0	703	0.00%
2024/03/04	1	113.00	0	0.00	113.00	1	692	0.14%
2024/02/27	1	113.00	0	0.00	114.00	1	679	0.15%
2024/02/21	1	115.50	1	115.50	115.50	0	671	0.00%
2024/02/20	0	116.50	0	0.00	116.50	0	670	0.00%
2024/02/15	0	0.00	0	114.00	115.00	0	659	0.00%
2024/01/25	0	0.00	1.2	115.30	115.00	-1.2	670	-0.17%
2024/01/22	0	0.00	2	115.00	115.50	-2	674	-0.30%
2024/01/19	1	116.00	1	113.00	113.00	0	671	0.00%
2024/01/05	0	116.00	0	0.00	116.00	0	639	0.00%
2024/01/03	1	115.50	1	114.00	114.00	0	635	0.00%
2024/01/02	0	118.00	1	115.00	117.50	-1	627	-0.16%
2023/12/29	1	112.00	0	0.00	112.00	1	597	0.17%
2023/12/20	0	0.00	0	112.05	113.00	0	599	0.00%
2023/12/04	1	106.50	0	0.00	106.50	1	608	0.16%
2023/11/17	1	102.00	0	0.00	102.50	1	654	0.15%
2023/11/15	1	103.50	1	103.00	103.00	0	661	0.00%
2023/11/10	2	101.50	15	101.53	102.00	-13	686	-1.89%
2023/11/08	1	102.00	0	0.00	103.00	1	714	0.14%
2023/11/03	0	0.00	1	101.50	101.50	-1	750	-0.13%
2023/11/02	1	100.50	0	0.00	100.00	1	764	0.13%
2023/11/01	1	99.70	1	100.50	100.50	0	791	0.00%
2023/10/25	0	0.00	1	103.50	103.00	-1	1,180	-0.08%
2023/10/23	1	101.50	0	0.00	100.50	1	1,508	0.07%
2023/10/18	9	107.00	9	105.00	105.00	0	1,799	0.00%
2023/10/17	3	109.50	0	0.00	107.50	3	1,811	0.17%
2023/10/16	0	0.00	1	109.50	109.50	-1	1,833	-0.05%
2023/10/13	3	108.00	3	108.00	108.00	0	1,864	0.00%
2023/10/06	0	106.00	0	0.00	107.00	0	1,872	0.00%
2023/10/04	1	104.50	1	106.00	106.00	0	1,873	0.00%
2023/10/03	0	0.00	5	106.00	107.50	-5	1,877	-0.27%
2023/10/02	0	106.00	0	0.00	107.00	0	1,887	0.00%
2023/09/25	0	0.00	1	104.50	105.00	-1	1,946	-0.05%
2023/09/15	0	0.00	3	106.67	107.50	-3	2,118	-0.14%
2023/09/14	0	0.00	0.4	106.00	106.00	-0.4	2,185	-0.02%
2023/09/12	0	0.00	1	105.00	105.50	-1	2,378	-0.04%
2023/09/11	5.4	105.52	0	0.00	103.50	5.4	2,462	0.22%
2023/09/07	0	0.00	2	112.25	112.00	-2	2,555	-0.08%
2023/09/06	9	112.50	0	0.00	112.50	9	2,584	0.35%
2023/09/05	6	111.50	1	111.00	111.50	5	2,597	0.19%
2023/09/01	1	110.00	0	0.00	109.50	1	2,648	0.04%
2023/08/30	0	0.00	3	109.50	110.50	-3	2,901	-0.10%
2023/08/28	2	107.51	0	0.00	107.50	2	2,982	0.07%
2023/08/25	1	110.50	0	0.00	109.50	1	2,996	0.03%
2023/08/24	1	112.50	2	112.50	113.00	-1	3,022	-0.03%
2023/08/23	0	0.00	1	110.50	111.00	-1	3,048	-0.03%
2023/08/22	1	110.00	2	111.50	109.50	-1	3,093	-0.03%
2023/08/21	1	109.00	1	110.00	109.50	0	3,098	0.00%
2023/08/18	1	109.00	0	0.00	109.00	1	3,115	0.03%
2023/08/17	0	0.00	3	109.33	110.50	-3	3,126	-0.10%
2023/08/15	0	0.00	9	108.78	109.00	-9	3,184	-0.28%
2023/08/14	3	106.17	2.5	106.90	106.00	0.5	3,304	0.02%
2023/08/11	2	109.75	2	111.50	109.50	0	3,336	0.00%
2023/08/10	6	111.33	0	0.00	110.00	6	3,363	0.18%
2023/08/09	1	113.00	0	0.00	113.00	1	3,386	0.03%
2023/08/08	5	113.00	0	0.00	113.50	5	3,388	0.15%
2023/08/04	1	115.49	1	116.00	116.00	0	3,376	0.00%
2023/08/02	0	0.00	7	111.86	111.00	-7	3,367	-0.21%
2023/08/01	11	113.36	1	112.50	112.50	10	3,403	0.29%
2023/07/31	2	118.00	11	118.50	117.50	-9	3,353	-0.27%
2023/07/28	1	112.50	3	111.83	112.50	-2	3,220	-0.06%
2023/07/27	12	114.46	19	113.58	112.50	-7	3,182	-0.22%
2023/07/26	6	113.25	2.1	117.05	111.00	3.9	3,086	0.13%
2023/07/25	7	115.29	10	113.10	118.00	-3	2,854	-0.11%
2023/07/24	10	108.55	1	107.50	107.50	9	2,701	0.33%
2023/07/21	0	0.00	5	108.80	112.00	-5	2,618	-0.19%
2023/07/20	0	0.00	0	105.00	104.50	0	2,535	0.00%
2023/07/19	28.5	104.02	2.2	104.82	103.00	26.3	2,511	1.05%
2023/07/18	12.2	106.19	8	105.88	106.50	4.2	2,489	0.17%
2023/07/11	3	104.50	3	104.00	104.00	0	2,412	0.00%
2023/07/10	1	102.51	0.3	104.00	103.00	0.7	2,405	0.03%
2023/07/07	1	103.50	1	104.50	105.00	0	2,388	0.00%
2023/07/06	2	106.00	0	0.00	106.00	2	2,375	0.08%
2023/07/05	0	109.50	3	108.50	108.50	-3	2,363	-0.13%
2023/07/04	0	108.00	1	106.50	108.50	-1	2,351	-0.04%
2023/06/30	0.3	108.50	0	107.50	110.00	0.3	2,304	0.01%
2023/06/28	1	105.50	0	0.00	105.50	1	2,258	0.04%
2023/06/27	1	105.50	2	103.50	103.50	-1	2,231	-0.04%
2023/06/26	0	108.00	0	0.00	106.00	0	2,201	0.00%
2023/06/21	2	110.75	5	111.90	108.50	-3	2,177	-0.14%
2023/06/20	5	116.00	0	0.00	116.00	5	2,124	0.24%
2023/06/19	0	0.00	0.1	114.50	117.00	-0.1	2,055	0.00%
2023/06/16	3.1	112.91	5	114.00	114.00	-2	2,014	-0.10%
2023/06/15	2	112.25	5.8	112.15	112.00	-3.8	1,879	-0.20%
2023/06/14	1	106.00	2	107.51	108.00	-1	1,799	-0.06%
2023/06/13	3	103.50	4	104.24	103.50	-1	1,717	-0.06%
2023/06/12	6	100.42	3	101.50	100.50	3	1,659	0.18%
2023/06/09	1	98.90	1	99.50	99.50	0	1,624	0.00%
2023/06/08	0	0.00	4	99.55	99.50	-4	1,607	-0.25%
2023/06/07	0.1	101.50	0	0.00	101.50	0.1	1,583	0.00%
2023/06/06	1	100.51	1	100.00	100.50	0	1,555	0.00%
2023/06/05	9	105.21	2	102.00	102.00	7	1,511	0.46%
2023/06/02	0	0.00	1	102.50	110.00	-1	1,283	-0.08%
2023/06/01	1	99.40	2	99.55	100.00	-1	1,212	-0.08%
2023/05/31	0	0.00	3	99.70	100.50	-3	1,195	-0.25%
2023/05/30	5	98.92	2	98.85	98.80	3	1,170	0.26%
2023/05/29	0	0.00	1	101.00	101.00	-1	1,133	-0.09%
2023/05/26	2	99.25	1	98.00	98.00	1	1,084	0.09%
2023/05/25	1	97.40	0	0.00	97.40	1	1,029	0.10%
2023/05/24	0	0.00	1	97.90	98.50	-1	1,014	-0.10%
2023/05/23	0	0.00	1.2	96.74	97.60	-1.2	992	-0.12%
2023/05/22	0	0.00	14	95.97	96.20	-14	966	-1.45%
2023/05/19	1	95.80	2	95.30	94.80	-1	943	-0.11%
2023/05/18	6	99.90	14	99.07	98.00	-8	881	-0.91%
2023/05/17	1	93.60	7	94.43	94.00	-6	744	-0.81%
2023/05/16	4	91.50	8	93.56	92.30	-4	693	-0.58%
2023/05/15	21	92.41	1	93.50	91.20	20	654	3.06%
2023/05/12	0	0.00	2.3	89.91	90.40	-2.3	602	-0.39%
2023/05/11	0	0.00	1	91.50	89.70	-1	586	-0.17%
2023/05/09	0	0.00	1	90.10	90.00	-1	540	-0.18%
2023/05/08	3	89.93	4	90.10	89.30	-1	488	-0.21%
2023/05/04	2	86.25	2	85.40	85.40	0	373	0.00%
2023/05/02	0	0.00	1	82.20	82.80	-1	327	-0.31%
2023/03/21	0	0.00	1	79.10	79.60	-1	400	-0.25%
2023/03/17	1.3	75.40	0	0.00	76.20	1.3	385	0.33%
2023/03/10	2	76.80	0	0.00	76.00	2	353	0.57%
2023/03/07	2	77.90	0	0.00	78.00	2	349	0.57%
2023/02/08	0	75.50	0	0.00	75.30	0	380	0.00%
2023/01/31	0	0.00	1	74.30	74.30	-1	418	-0.24%
2023/01/11	0	0.00	3	72.73	72.10	-3	476	-0.63%
2023/01/10	1	73.20	0	0.00	73.00	1	482	0.21%
2023/01/04	2	71.20	0	0.00	71.30	2	504	0.40%
2022/12/30	1	69.70	0	0.00	69.50	1	506	0.20%
2022/12/27	1	71.40	0	0.00	71.20	1	504	0.20%
2022/12/21	0	0.00	2	68.80	68.80	-2	466	-0.43%
2022/12/19	0	0.00	1	70.00	70.00	-1	442	-0.23%
2022/12/16	1	68.70	0	0.00	68.70	1	429	0.23%
2022/11/25	0	0.00	0	68.50	68.40	0	348	0.00%
2022/10/11	2	66.50	0	0.00	65.60	2	138	1.44%
2022/10/05	0	0.00	2	67.90	67.90	-2	135	-1.47%
2022/09/30	1	66.50	1	69.50	69.50	0	133	0.00%
2022/09/29	0	0.00	1	67.30	67.30	-1	131	-0.76%
2022/09/28	0	0.00	1	67.70	66.80	-1	130	-0.77%
2022/09/15	1	71.90	0	0.00	72.00	1	133	0.75%
2022/08/26	0	73.50	0	0.00	73.40	0	193	0.00%
2022/08/18	0	0.00	0.1	73.70	73.10	-0.1	197	-0.03%
2022/08/17	0	0.00	0	73.30	73.10	0	197	-0.02%
2022/08/05	0.1	72.00	0	0.00	72.20	0.1	198	0.05%
2022/08/04	9	71.11	0	0.00	71.50	9	202	4.43%
2022/08/02	10	72.04	0	0.00	72.70	10	204	4.89%
2022/07/12	0.2	71.60	0	0.00	71.70	0.2	218	0.07%
2022/06/20	3	75.57	0	0.00	75.20	3	219	1.37%
2022/06/17	1	77.00	0	0.00	75.70	1	219	0.46%
2022/06/13	3	78.00	0	0.00	77.90	3	232	1.29%
2022/06/09	1	78.40	0	0.00	78.00	1	232	0.43%
2022/06/06	4	78.08	0	0.00	78.10	4	233	1.71%
2022/06/02	2	78.90	1	79.10	78.80	1	236	0.42%
2022/05/31	0.1	79.00	0	0.00	78.90	0.1	249	0.02%
2022/05/23	1	78.40	0	0.00	78.30	1	272	0.37%
2022/05/18	2	77.40	0	0.00	77.70	2	291	0.69%
2022/04/25	1	80.80	0	0.00	80.60	1	317	0.31%
2022/04/11	0	0.00	2	80.30	80.40	-2	307	-0.65%
2022/04/01	2	80.90	0	0.00	80.90	2	301	0.66%
2022/03/25	2	81.20	0	0.00	80.90	2	300	0.67%
2022/03/24	2	81.40	2	81.60	82.80	0	300	0.00%
2022/03/21	2	80.90	0	0.00	80.80	2	327	0.61%
2022/03/16	1	80.80	0	0.00	80.80	1	301	0.33%
2022/02/18	0	83.80	0	0.00	83.40	0	274	0.02%
2022/02/17	2	83.40	0	0.00	83.40	2	272	0.73%
2022/02/16	3	83.50	0	0.00	83.50	3	265	1.13%
2022/02/14	0	0.00	0.3	84.20	84.10	-0.3	247	-0.10%
2022/01/03	0	0.00	1	84.60	84.60	-1	261	-0.38%
2021/12/28	0.2	84.50	0.3	84.50	84.50	-0.1	263	-0.04%
2021/12/22	0.3	84.50	0	0.00	84.40	0.3	268	0.11%
2021/12/16	4	83.90	1	83.70	83.60	3	251	1.19%
2021/12/14	0	0.00	1	84.80	84.60	-1	234	-0.43%
2021/12/01	1	85.80	0	0.00	85.70	1	226	0.44%
2021/11/25	0	0.00	1	86.50	86.40	-1	221	-0.45%
2021/11/23	0	0.00	2	86.10	86.40	-2	221	-0.90%
2021/11/19	1	86.70	0	0.00	87.40	1	221	0.45%
2021/11/18	1	87.80	0	0.00	87.40	1	218	0.46%
2021/11/16	0	0.00	1	87.40	87.70	-1	210	-0.48%
2021/11/10	0	0.00	4	86.40	86.30	-4	215	-1.85%
2021/11/09	1	86.00	2	85.90	86.00	-1	215	-0.46%
2021/11/04	1	85.80	0	0.00	86.00	1	212	0.47%
2021/10/29	1	85.50	0	0.00	86.30	1	217	0.46%
2021/10/15	1	85.90	0	0.00	85.90	1	247	0.40%
2021/10/13	0.3	86.30	0	0.00	85.60	0.3	264	0.11%
2021/10/01	1	86.30	0	0.00	86.30	1	379	0.26%
2021/09/29	4	87.00	0	0.00	87.20	4	393	1.02%
2021/09/28	2	87.15	0	0.00	87.50	2	396	0.50%
2021/09/27	1	87.00	1	87.00	87.10	0	401	0.00%
2021/09/10	1	85.90	1	86.10	86.30	0	420	0.00%
2021/08/24	0	0.00	1	85.50	85.50	-1	433	-0.23%
2021/08/23	0	0.00	1	85.10	84.90	-1	438	-0.23%
2021/08/18	0	0.00	1	84.80	85.10	-1	441	-0.23%
2021/08/10	0	0.00	1	85.80	86.50	-1	453	-0.22%
2021/08/09	2	86.00	0	0.00	85.90	2	463	0.43%
2021/08/03	0	0.00	1	87.60	87.90	-1	506	-0.20%
2021/07/30	0	0.00	0.1	87.10	87.50	-0.1	511	-0.01%
2021/07/29	0	0.00	1	86.60	86.60	-1	516	-0.19%
2021/07/27	0	0.00	2	86.50	86.60	-2	522	-0.38%
2021/07/22	0	0.00	5	88.08	87.90	-5	528	-0.95%
2021/07/21	0	0.00	6.1	86.80	87.80	-6.1	525	-1.16%
2021/07/20	1	85.70	7.1	86.08	86.80	-6.1	521	-1.16%
2021/07/19	31	85.50	12	85.60	85.60	19	516	3.68%
2021/07/16	0	0.00	50	86.03	86.00	-50	520	-9.60%
2021/07/15	36	85.58	51	86.05	85.80	-15	518	-2.89%
2021/07/14	1	90.50	0	0.00	89.90	1	491	0.20%
2021/07/13	0	0.00	11	91.18	90.60	-11	484	-2.27%
2021/07/12	2	91.80	10	91.50	91.50	-8	470	-1.70%
2021/07/08	1	91.70	0	0.00	91.90	1	461	0.22%
2021/07/07	10.1	91.50	0	0.00	91.50	10.1	456	2.21%
2021/07/06	10	90.95	0	0.00	91.40	10	455	2.20%
2021/07/05	1	90.50	0	0.00	90.50	1	451	0.22%
2021/07/01	0	0.00	4	90.25	90.00	-4	446	-0.90%
2021/06/25	3	89.50	0.1	89.30	89.40	3	447	0.66%
2021/06/23	1	87.60	0	0.00	87.60	1	443	0.23%
2021/06/10	9	87.50	0	0.00	87.70	9	484	1.86%
2021/06/07	1	86.90	0	0.00	87.00	1	495	0.20%
2021/06/01	1	88.10	0	0.00	88.50	1	501	0.20%
2021/05/27	1	86.70	0	0.00	86.50	1	504	0.20%
2021/05/25	0	0.00	1	86.90	86.60	-1	511	-0.20%
2021/05/06	0	0.00	21	91.48	90.90	-21	484	-4.33%
2021/05/03	1	90.90	0	0.00	90.90	1	485	0.21%
2021/04/28	0	0.00	1	90.90	91.30	-1	489	-0.20%
2021/04/27	1	91.70	0	0.00	91.30	1	498	0.20%
2021/04/26	1	91.40	0	0.00	91.50	1	495	0.20%
2021/04/22	0	0.00	5.1	91.77	89.80	-5.1	497	-1.02%
2021/04/20	0	0.00	2	90.70	90.70	-2	486	-0.41%
2021/04/19	2	90.90	4	90.25	91.00	-2	486	-0.41%
2021/04/12	0	0.00	1	87.80	87.70	-1	486	-0.21%
2021/04/01	101	87.70	2	87.95	87.90	99	485	20.39%	大買/
2021/03/31	1	87.60	0	0.00	87.60	1	489	0.20%
2021/03/30	0	0.00	1	88.00	88.20	-1	488	-0.20%
2021/03/29	0	0.00	1	88.00	87.90	-1	492	-0.20%
2021/03/24	1	87.40	0	0.00	87.70	1	525	0.19%
2021/03/16	2.1	87.30	0	0.00	87.40	2.1	555	0.38%
2021/03/15	0	0.00	2	87.15	87.50	-2	554	-0.36%
2021/03/11	0	0.00	2	86.00	85.90	-2	554	-0.36%
2021/03/10	5	85.80	0	0.00	85.60	5	552	0.90%
2021/03/05	0	0.00	2	85.70	86.20	-2	550	-0.36%
2021/02/24	0	0.00	0.2	86.50	86.40	-0.2	547	-0.03%
2021/02/17	0	0.00	1	86.10	86.80	-1	532	-0.19%
2021/02/05	0	0.00	5	84.20	84.30	-5	522	-0.96%
2021/02/04	5	83.70	0.2	83.60	84.20	4.8	525	0.91%
2021/01/29	30	84.00	0	0.00	83.90	30	522	5.74%
2021/01/27	5	84.10	0	0.00	84.10	5	512	0.98%
2021/01/26	40	84.20	0	0.00	84.40	40	509	7.85%
2021/01/21	20	84.90	0	0.00	84.90	20	487	4.10%
2021/01/20	20	85.70	0	0.00	85.20	20	478	4.18%
2021/01/15	25	86.20	0	0.00	86.40	25	461	5.42%
2021/01/14	7	86.34	0	0.00	86.40	7	461	1.52%
2021/01/12	14	86.40	1	87.40	86.50	13	453	2.86%
2021/01/08	1	86.20	0	0.00	86.60	1	437	0.23%
2021/01/07	1	86.81	0	0.00	86.70	1	432	0.24%
2021/01/05	2	87.55	0	0.00	87.90	2	417	0.48%
2020/12/17	2	88.20	2	88.80	87.10	0	379	0.00%
2020/12/16	0	0.00	1	87.10	87.50	-1	353	-0.28%
2020/11/23	1	84.30	0	0.00	84.30	1	359	0.28%
2020/11/17	1	83.00	0.4	82.90	83.00	0.6	437	0.13%
2020/11/11	0	0.00	4	81.70	81.90	-4	484	-0.83%
2020/10/14	0	0.00	0.1	82.00	82.10	-0.1	692	-0.01%
2020/10/13	2	81.20	0	0.00	81.90	2	702	0.28%
2020/10/12	0.1	81.90	0	0.00	81.80	0.1	709	0.01%
2020/09/28	0	0.00	17	81.74	82.00	-17	919	-1.85%
2020/09/24	1	81.90	0	0.00	81.60	1	971	0.10%
2020/09/23	1	83.30	0	0.00	83.40	1	979	0.10%
2020/09/21	17	85.28	1	85.50	85.10	16	1,001	1.60%
2020/09/15	1	84.00	0	0.00	84.80	1	1,062	0.09%
2020/09/07	3	83.47	0	0.00	83.30	3	1,169	0.26%
2020/09/04	2	84.50	0	0.00	84.50	2	1,171	0.17%
2020/08/31	0	0.00	2	86.00	87.30	-2	1,200	-0.17%
2020/08/28	1.2	85.08	1	84.80	84.80	0.2	1,189	0.02%
2020/08/27	3	86.07	0	0.00	85.10	3	1,194	0.25%
2020/08/24	0	0.00	0.5	87.40	87.70	-0.5	1,195	-0.05%
2020/08/20	1	81.70	1	83.70	82.60	0	1,144	0.00%
2020/08/19	0.1	83.90	0	0.00	84.00	0.1	1,122	0.01%
2020/08/18	0	0.00	2.1	82.53	83.70	-2.1	1,105	-0.19%
2020/08/17	0	0.00	0	82.80	82.80	0	1,100	0.00%
2020/08/10	6	83.85	1	84.10	84.10	5	1,091	0.46%
2020/08/07	0	0.00	5	82.70	83.60	-5	1,079	-0.46%
2020/08/06	0.2	81.90	0	0.00	82.00	0.2	1,055	0.01%
2020/08/05	0	0.00	2	81.00	81.00	-2	1,054	-0.19%
2020/08/03	2	80.80	0	0.00	80.20	2	1,112	0.18%
2020/07/30	2	81.00	0	0.00	80.50	2	1,115	0.18%
2020/07/29	2	80.70	0	0.00	79.90	2	1,110	0.18%
2020/07/28	5	79.60	1	79.70	80.50	4	1,107	0.36%
2020/07/24	3	81.47	0	0.00	81.00	3	1,094	0.27%
2020/07/22	3	82.37	0	0.00	82.20	3	1,105	0.27%
2020/07/21	1.2	82.96	1	83.00	82.70	0.2	1,098	0.01%
2020/07/20	1	83.10	1	81.50	83.30	0	1,080	0.00%
2020/07/17	5	81.20	0	0.00	80.40	5	1,054	0.47%
2020/07/16	2	80.75	0	0.00	80.80	2	1,057	0.19%
2020/07/15	0	0.00	2	81.95	81.20	-2	1,057	-0.19%
2020/07/14	1	80.90	103	81.46	80.90	-102	1,060	-9.62%	大賣/鉅額交易
2020/07/13	0	0.00	154	83.84	83.10	-154	1,044	-14.74%	大賣/鉅額交易
2020/07/10	59	89.09	16	88.79	88.30	43	1,005	4.28%
2020/07/09	0	0.00	1	88.90	89.20	-1	973	-0.10%
2020/07/08	73	87.98	1	88.50	89.50	72	950	7.58%
2020/07/07	125	87.70	2	87.25	87.80	123	919	13.38%	大買/鉅額交易
2020/07/06	0	0.00	2	86.60	87.10	-2	898	-0.22%
2020/07/03	8	85.40	3	85.23	85.20	5	873	0.57%
2020/07/02	0	0.00	1	83.90	84.10	-1	853	-0.12%
2020/07/01	0	0.00	3	82.47	82.50	-3	844	-0.36%
2020/06/29	0	0.00	1	81.50	81.30	-1	840	-0.12%
2020/06/24	1	81.50	1	81.40	81.20	0	825	0.00%
2020/06/23	0	0.00	5	81.12	81.30	-5	824	-0.61%
2020/06/22	4	79.30	1	80.20	80.30	3	813	0.37%
2020/06/19	5	78.50	0	0.00	78.50	5	802	0.62%
2020/06/15	1	79.90	0	0.00	79.90	1	773	0.13%
2020/06/12	1	79.50	0	0.00	79.90	1	777	0.13%
2020/06/11	0	0.00	1	81.00	80.10	-1	786	-0.13%
2020/06/10	1	81.50	0	0.00	81.20	1	796	0.13%
2020/06/09	1	81.70	1	81.70	81.70	0	815	0.00%
2020/06/08	5	81.74	7	81.86	81.90	-2	838	-0.24%
2020/06/05	0	0.00	1	80.40	80.70	-1	829	-0.12%
2020/06/04	1	79.70	2	79.50	79.70	-1	831	-0.12%
2020/06/03	2	79.50	0	0.00	79.40	2	840	0.24%
2020/06/01	0	0.00	1	80.00	79.80	-1	831	-0.12%
2020/05/29	1	78.20	2	81.00	81.00	-1	823	-0.12%
2020/05/27	1	78.20	0	0.00	78.80	1	829	0.12%
2020/05/26	1	78.10	0	0.00	78.20	1	833	0.12%
2020/05/15	1	77.60	0	0.00	77.60	1	848	0.12%
2020/05/14	1	78.40	1	78.00	78.00	0	844	0.00%
2020/05/12	1	78.00	0	0.00	78.20	1	861	0.12%
2020/05/11	1	78.40	0	0.00	78.30	1	857	0.12%
2020/05/08	1	78.20	0	0.00	78.40	1	841	0.12%
2020/05/05	0	0.00	1	81.60	81.50	-1	810	-0.12%
2020/04/30	0	0.00	3	80.90	81.30	-3	820	-0.37%
2020/04/29	1.1	80.20	0	0.00	80.20	1.1	827	0.13%
2020/04/27	0	0.00	2	81.35	80.90	-2	873	-0.23%
2020/04/17	1.1	79.20	3	79.47	79.20	-1.9	916	-0.21%
2020/04/16	1	78.40	2	78.50	78.20	-1	907	-0.11%
2020/04/15	1	77.10	2	77.60	79.20	-1	900	-0.11%
2020/04/08	1	75.80	3	76.00	75.80	-2	864	-0.23%
2020/04/07	1	75.70	0	0.00	75.70	1	860	0.12%
2020/04/06	0	0.00	3	75.60	75.40	-3	855	-0.35%
2020/04/01	0	0.00	1	73.90	74.00	-1	844	-0.12%
2020/03/27	3	72.77	1	73.50	73.00	2	819	0.24%
2020/03/26	0	0.00	1	72.50	72.80	-1	810	-0.12%
2020/03/25	1	72.70	0	0.00	72.70	1	805	0.12%
2020/03/24	1	71.60	1	72.80	71.80	0	792	0.00%
2020/03/20	1	71.40	5	71.10	71.80	-4	771	-0.52%
2020/03/19	5	68.80	0	0.00	67.00	5	755	0.66%
2020/03/17	1	72.70	0	0.00	72.90	1	706	0.14%
2020/03/16	1	75.20	0	0.00	74.50	1	690	0.14%
2020/03/13	1	71.20	0	0.00	74.40	1	671	0.15%
2020/03/12	1	77.00	7	76.10	75.50	-6	643	-0.93%
2020/03/09	0	0.00	0.1	78.70	78.60	-0.1	592	-0.02%
2020/03/02	0	0.00	7	80.51	80.10	-7	575	-1.22%
2020/02/14	0	0.00	1	82.50	82.30	-1	532	-0.19%
2020/02/12	1	80.00	0	0.00	80.00	1	506	0.20%
2020/02/10	1	78.90	0	0.00	78.90	1	508	0.20%
2020/02/07	0	0.00	2	79.40	79.10	-2	508	-0.39%
2020/02/05	0	0.00	9	79.28	78.90	-9	508	-1.77%
2020/02/04	0	0.00	9	79.86	80.20	-9	505	-1.78%
2020/01/31	0	0.00	3	80.40	81.00	-3	499	-0.60%
2020/01/30	9	80.03	7	79.00	80.10	2	479	0.42%
2020/01/20	0	0.00	3	82.83	82.40	-3	443	-0.68%
2020/01/17	1	80.10	4	81.40	81.90	-3	407	-0.74%
2020/01/16	2	76.10	0	0.00	77.10	2	355	0.56%
2020/01/13	7	75.50	0	0.00	75.50	7	361	1.94%
2020/01/07	1	74.20	0	0.00	74.50	1	369	0.27%
2020/01/06	2	75.05	0	0.00	74.50	2	372	0.54%
2020/01/03	5	75.38	0	0.00	75.20	5	370	1.35%
2020/01/02	1	75.70	0	0.00	75.40	1	370	0.27%
2019/12/31	1	75.50	0	0.00	75.50	1	369	0.27%
2019/12/30	1	75.70	0	0.00	75.60	1	369	0.27%
2019/12/27	3	75.40	0	0.00	75.40	3	368	0.81%
2019/12/26	2	75.55	0	0.00	75.30	2	371	0.54%
2019/12/25	6	75.50	0	0.00	75.50	6	372	1.61%
2019/12/20	1	75.00	1	74.80	74.90	0	378	0.00%
2019/12/19	1	75.20	1	74.90	74.70	0	380	0.00%
2019/12/16	1	74.70	0	0.00	74.50	1	377	0.26%
2019/11/28	1	75.80	0	0.00	75.70	1	373	0.27%
2019/11/20	0	0.00	1	76.40	75.70	-1	370	-0.27%
2019/11/18	1	75.50	1	75.50	75.20	0	367	0.00%
2019/11/01	0	0.00	1	74.00	75.30	-1	359	-0.28%
2019/10/31	1	74.10	0	0.00	74.00	1	356	0.28%
2019/10/28	1	72.90	0	0.00	72.80	1	355	0.28%
2019/10/01	0	0.00	1	73.10	73.00	-1	471	-0.21%
2019/09/23	1	73.30	0	0.00	73.30	1	488	0.20%
2019/09/11	0	0.00	1	72.70	73.80	-1	529	-0.19%
2019/09/09	1	72.90	0	0.00	72.70	1	533	0.19%
2019/09/02	0	0.00	6	72.80	72.90	-6	567	-1.06%
2019/08/28	0	0.00	3	72.80	72.80	-3	602	-0.50%
2019/08/20	0	0.00	1	72.40	72.50	-1	687	-0.15%
2019/08/12	0	0.00	1	74.20	74.20	-1	769	-0.13%
2019/08/07	0	0.00	2	72.60	72.70	-2	802	-0.25%
2019/08/02	1	71.70	0	0.00	71.90	1	844	0.12%
2019/08/01	0	0.00	1	72.80	73.00	-1	839	-0.12%
2019/07/26	1	72.80	0	0.00	73.00	1	883	0.11%
2019/07/25	3	71.63	2	71.90	71.90	1	880	0.11%
2019/07/24	1	72.50	2	71.90	71.60	-1	873	-0.11%
2019/07/22	3	72.77	1	72.70	72.70	2	861	0.23%
2019/07/19	0	0.00	2	73.55	72.50	-2	859	-0.23%
2019/07/18	2	73.50	0	0.00	73.50	2	855	0.23%
2019/07/17	2	73.30	2	73.60	73.30	0	854	0.00%
2019/07/16	4	73.68	2	73.40	73.20	2	850	0.24%
2019/07/15	3	74.40	3	74.50	74.50	0	838	0.00%
2019/07/12	1	75.10	0	0.00	75.30	1	840	0.12%
2019/07/11	0	0.00	1	73.80	73.80	-1	834	-0.12%
2019/07/10	2	77.85	2.1	77.21	77.30	-0.1	811	-0.02%
2019/07/08	4	76.90	0	0.00	76.80	4	779	0.51%
2019/07/01	1	76.30	0	0.00	76.30	1	769	0.13%
2019/06/17	0	0.00	1	74.50	73.20	-1	778	-0.13%
2019/06/14	0	0.00	1	74.70	74.50	-1	772	-0.13%
2019/06/12	1	72.80	0	0.00	74.00	1	804	0.12%
2019/06/11	0	0.00	2	73.30	73.10	-2	825	-0.24%
2019/06/10	0	0.00	1	73.60	73.60	-1	830	-0.12%
2019/06/06	0	0.00	1	73.50	73.10	-1	841	-0.12%
2019/06/05	1	73.70	0	0.00	73.40	1	839	0.12%
2019/06/04	2	74.50	0	0.00	73.60	2	834	0.24%
2019/06/03	1	74.90	2	76.40	76.30	-1	817	-0.12%
2019/05/30	2	73.10	0	0.00	73.20	2	787	0.25%
2019/05/27	0	0.00	1	74.60	73.60	-1	771	-0.13%
2019/05/24	0	0.00	1	74.70	74.40	-1	757	-0.13%
2019/05/23	0	0.00	1	74.30	74.90	-1	747	-0.13%
2019/05/22	0	0.00	12	74.60	74.40	-12	736	-1.63%
2019/05/21	0	0.00	2	72.90	72.90	-2	703	-0.28%
2019/05/20	0	0.00	3	72.90	72.30	-3	698	-0.43%
2019/05/17	1	73.40	2	73.50	72.70	-1	689	-0.14%
2019/05/16	0	0.00	5	72.64	72.70	-5	679	-0.74%
2019/05/15	0	0.00	1	72.20	72.00	-1	663	-0.15%
2019/05/14	0	0.00	2	71.55	71.60	-2	642	-0.31%
2019/05/13	1	70.40	0	0.00	70.20	1	630	0.16%
2019/05/10	0	0.00	8	71.53	70.00	-8	629	-1.27%
2019/05/08	0	0.00	2	69.65	69.70	-2	602	-0.33%
2019/05/07	0	0.00	4	69.95	69.90	-4	600	-0.67%
2019/05/06	0	0.00	0.1	69.00	68.80	-0.1	597	-0.02%
2019/05/03	4	69.58	5	69.80	69.50	-1	592	-0.17%
2019/04/30	3	67.80	0	0.00	67.90	3	565	0.53%
2019/04/26	1	67.90	0	0.00	67.80	1	564	0.18%
2019/04/24	1	67.50	0	0.00	67.60	1	565	0.18%
2019/04/23	2	67.05	0	0.00	67.20	2	563	0.35%
2019/04/22	5	66.98	0	0.00	66.90	5	564	0.89%
2019/04/18	3	67.43	0	0.00	66.80	3	564	0.53%
2019/04/15	1	67.50	2	67.45	67.70	-1	548	-0.18%
2019/04/12	2	67.45	0	0.00	67.10	2	544	0.37%
2019/04/11	10	67.83	0	0.00	67.50	10	537	1.86%
2019/04/01	0	0.00	1	67.50	68.00	-1	511	-0.20%
2019/03/29	0	0.00	1	67.80	67.90	-1	500	-0.20%
2019/03/28	0	0.00	2.1	67.49	67.40	-2.1	488	-0.43%
2019/03/27	0	0.00	5	67.00	67.00	-5	478	-1.05%
2019/03/26	0	0.00	5	67.00	66.90	-5	476	-1.05%
2019/03/25	0	0.00	5	66.90	66.90	-5	470	-1.06%
2019/03/22	1	67.00	0	0.00	67.30	1	459	0.22%
2019/03/15	0	0.00	1	64.80	65.00	-1	415	-0.24%
2019/03/14	1	64.50	0	0.00	64.80	1	376	0.27%
2019/03/13	5	65.60	0	0.00	65.20	5	350	1.43%
2019/03/12	1	65.30	0	0.00	65.60	1	337	0.30%
2019/03/08	1	65.80	0	0.00	66.00	1	320	0.31%
2019/03/07	0	0.00	1	66.30	66.50	-1	320	-0.31%
2019/02/21	1	65.30	5	65.60	65.50	-4	276	-1.45%
2019/02/20	0	0.00	2	65.25	65.40	-2	272	-0.74%
2019/02/18	0	0.00	4	64.70	64.70	-4	264	-1.51%
2019/02/13	0	0.00	5	65.00	65.00	-5	259	-1.93%
2019/02/12	0	0.00	1	64.90	65.00	-1	267	-0.37%
2019/02/11	5	64.90	1	64.80	65.00	4	267	1.49%
2019/01/25	0	0.00	1	63.60	64.10	-1	267	-0.37%
2019/01/22	1	63.60	0	0.00	63.80	1	253	0.39%
2019/01/14	1	62.50	0	0.00	62.50	1	245	0.41%
2019/01/11	0	0.00	1	63.40	62.80	-1	249	-0.40%
2019/01/03	2	61.50	0	0.00	61.50	2	273	0.73%
2018/12/27	1	61.20	0	0.00	61.30	1	289	0.35%
2018/12/25	1	61.00	0	0.00	61.10	1	290	0.34%
2018/12/24	1	61.70	0	0.00	61.40	1	290	0.34%
2018/12/06	1	61.60	0	0.00	61.40	1	309	0.32%
2018/12/05	1	61.70	0	0.00	61.90	1	310	0.32%
2018/12/03	2	63.00	1	63.20	63.10	1	319	0.31%
2018/11/29	1	62.00	0	0.00	62.00	1	318	0.31%
2018/11/23	2	61.20	0	0.00	61.30	2	334	0.60%
2018/11/20	0.1	61.60	0	0.00	61.60	0.1	345	0.03%
2018/11/02	0	0.00	13	62.94	62.80	-13	361	-3.59%
2018/10/24	0.1	61.00	0	0.00	61.30	0.1	367	0.02%
2018/10/18	0	0.00	1	62.70	62.80	-1	364	-0.27%
2018/10/12	1	61.10	0	0.00	61.70	1	371	0.27%
2018/10/11	0	0.00	2	61.80	61.00	-2	372	-0.54%
2018/09/21	1	64.40	0	0.00	64.50	1	439	0.23%
2018/09/14	0	0.00	3	65.40	65.50	-3	466	-0.64%
2018/09/12	3	64.60	0	0.00	64.60	3	466	0.64%
2018/09/07	0	0.00	1	63.40	63.40	-1	461	-0.22%
2018/08/31	0	0.00	3	64.80	64.80	-3	463	-0.65%
2018/08/28	0	0.00	2	64.50	64.40	-2	480	-0.42%
2018/08/20	2	63.95	1	64.50	63.80	1	578	0.17%
2018/08/06	1	62.20	0	0.00	62.10	1	549	0.18%
2018/07/31	0	0.00	0.2	62.10	62.30	-0.2	562	-0.04%
2018/07/30	1	62.20	0	0.00	62.00	1	562	0.18%
2018/07/27	4	62.05	0	0.00	62.20	4	567	0.70%
2018/07/24	0.1	61.70	0	0.00	61.90	0.1	569	0.02%
2018/07/23	1	61.90	0	0.00	61.20	1	568	0.18%
2018/07/19	0	0.00	0	61.80	61.70	0	568	0.00%
2018/07/18	1	62.00	1	62.50	62.10	0	577	0.00%
2018/07/17	2	62.60	0	0.00	62.50	2	578	0.35%
2018/07/16	0	0.00	5	62.60	62.50	-5	579	-0.86%
2018/07/13	5	66.70	0	0.00	66.90	5	569	0.88%
2018/07/06	20	65.00	0	0.00	65.30	20	535	3.74%
2018/07/02	5	66.10	0	0.00	66.40	5	553	0.90%
2018/06/29	1	65.50	0	0.00	65.90	1	556	0.18%
2018/06/28	1	65.20	0	0.00	64.70	1	556	0.18%
2018/06/12	0	0.00	2	66.40	66.80	-2	696	-0.29%
2018/06/11	0	0.00	1	65.90	66.30	-1	702	-0.14%
2018/06/08	3	66.53	3	66.40	66.30	0	708	0.00%
2018/06/07	0	0.00	0.1	67.10	67.00	-0.1	713	-0.01%
2018/06/05	0	0.00	2	67.25	66.90	-2	704	-0.28%
2018/06/04	2	67.20	0	0.00	67.20	2	698	0.29%
2018/06/01	9	66.68	1	66.10	67.00	8	693	1.15%
2018/05/31	1	66.90	1	65.00	66.90	0	650	0.00%
2018/05/28	0	0.00	0.5	64.60	64.80	-0.5	611	-0.09%
2018/05/24	0	0.00	1	63.80	63.80	-1	615	-0.16%
2018/05/23	1	64.10	2	64.20	63.80	-1	620	-0.16%
2018/05/17	0	0.00	0.4	64.00	64.20	-0.4	623	-0.07%
2018/05/11	1	64.30	0	0.00	64.10	1	639	0.16%
2018/05/09	3	64.93	0	0.00	64.90	3	634	0.47%
2018/04/25	0	0.00	0.3	63.60	63.70	-0.3	658	-0.05%
2018/04/16	0	0.00	2	64.40	64.10	-2	672	-0.30%
2018/04/03	0	0.00	1	63.40	63.70	-1	650	-0.15%
2018/04/02	1	64.10	2	63.90	63.80	-1	649	-0.15%
2018/03/30	2	64.50	0	0.00	64.10	2	643	0.31%
2018/03/29	0	0.00	1	63.60	63.70	-1	627	-0.16%
2018/03/27	0	0.00	10	63.30	62.90	-10	603	-1.66%
2018/03/26	0	0.00	5	62.90	62.70	-5	587	-0.85%
2018/03/21	0	0.00	0.1	61.80	61.80	-0.1	517	-0.02%
2018/03/15	0	0.00	6.1	61.17	61.60	-6.1	488	-1.26%
2018/03/05	1	59.80	1	59.60	59.90	0	489	0.00%
2018/02/26	0	0.00	0.8	59.70	60.00	-0.8	521	-0.16%
2018/02/23	0	0.00	1	59.90	59.90	-1	631	-0.16%
2018/02/07	1	58.40	0	0.00	58.30	1	631	0.16%
2018/02/06	0	57.70	0	0.00	57.90	0	640	0.00%
2018/01/22	0	0.00	2	61.20	61.20	-2	613	-0.33%
2018/01/19	0	0.00	1	60.40	60.60	-1	607	-0.16%
2018/01/18	1	61.10	0	0.00	60.80	1	601	0.17%
2018/01/17	5	61.50	2	60.90	61.50	3	594	0.51%
2018/01/05	50	59.86	0	0.00	59.90	50	573	8.72%
2018/01/02	0	0.00	1	59.70	59.80	-1	570	-0.18%