宏全 (9939)-元大-敦南券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
163.0
漲跌
▲2.5
漲幅
+1.56%
成交量
911張
產業
上市其他類股
480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

宏全 (9939)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/29	0.7	161.00	0	0.00	160.50	0.7	1,033	0.07%
2024/05/23	0.2	158.50	0	0.00	160.00	0.2	1,071	0.02%
2024/05/22	0.2	160.50	4	158.00	160.00	-3.8	1,060	-0.36%
2024/05/17	0.2	163.00	0	0.00	160.50	0.2	1,063	0.02%
2024/05/16	0.2	166.50	0	0.00	164.00	0.2	1,029	0.02%
2024/05/15	0.7	169.77	0	0.00	167.00	0.7	1,023	0.06%
2024/05/13	0.2	173.00	0	0.00	172.50	0.2	1,022	0.02%
2024/05/09	0	0.00	0.2	173.00	171.00	-0.2	1,031	-0.02%
2024/05/08	0	0.00	0	171.50	171.00	0	1,031	0.00%
2024/05/06	1.2	166.67	0	0.00	167.50	1.2	1,049	0.11%
2024/05/02	0	0.00	0.4	161.50	162.50	-0.4	1,039	-0.04%
2024/04/30	10	159.50	0	0.00	159.00	10	1,036	0.96%
2024/04/29	0	0.00	0	159.00	160.00	0	1,053	0.00%
2024/04/26	0	0.00	0	158.00	158.00	0	1,062	0.00%
2024/04/23	1.4	156.07	0	0.00	155.00	1.4	1,045	0.13%
2024/04/19	0	0.00	0	160.00	159.00	0	978	0.00%
2024/04/18	0	0.00	0	159.00	160.00	0	949	0.00%
2024/04/12	0	0.00	1.4	157.71	155.00	-1.4	950	-0.15%
2024/04/10	0.2	148.50	0	0.00	149.00	0.2	924	0.02%
2024/04/09	0.2	150.00	0	0.00	149.00	0.2	924	0.02%
2024/04/08	0	146.50	1	151.00	152.00	-1	925	-0.11%
2024/03/29	0	0.00	2	144.25	144.00	-2	910	-0.22%
2024/03/28	2	146.00	0	0.00	146.00	2	904	0.22%
2024/03/26	4	146.50	0	0.00	147.50	4	923	0.43%
2024/03/25	1	146.50	0	0.00	146.00	1	936	0.11%
2024/03/20	0.2	144.00	0	0.00	142.50	0.2	975	0.02%
2024/03/13	0.2	144.00	0	0.00	143.50	0.2	1,060	0.02%
2024/03/12	0.2	146.00	0	0.00	145.00	0.2	1,077	0.02%
2024/03/08	0.2	146.00	0	145.50	146.00	0.2	1,072	0.02%
2024/03/01	0.2	145.50	0	0.00	146.00	0.2	1,140	0.02%
2024/02/26	0	0.00	0.4	144.50	145.00	-0.4	1,152	-0.03%
2024/02/23	0.2	142.00	0	0.00	141.00	0.2	1,165	0.02%
2024/02/21	0	142.50	0	0.00	141.00	0	1,214	0.00%
2024/02/16	0.2	140.50	0	0.00	142.00	0.2	1,195	0.02%
2024/02/15	0	0.00	0.3	141.83	143.00	-0.3	1,187	-0.03%
2024/02/05	0	0.00	1	137.00	137.50	-1	1,173	-0.09%
2024/02/02	1.2	135.75	0	0.00	136.00	1.2	1,175	0.10%
2024/01/31	0	0.00	0.2	140.00	139.50	-0.2	1,143	-0.02%
2024/01/29	0	0.00	0.2	136.50	137.50	-0.2	1,119	-0.02%
2024/01/25	0.2	130.50	2	128.50	129.00	-1.8	1,090	-0.17%
2024/01/23	0	0.00	0.2	132.50	133.50	-0.2	1,078	-0.02%
2024/01/18	12.2	127.25	0	0.00	127.00	12.2	1,078	1.13%
2024/01/16	0	0.00	0.4	129.72	129.50	-0.4	1,067	-0.04%
2024/01/12	0.2	125.50	0	0.00	125.50	0.2	1,054	0.02%
2024/01/10	0.2	125.50	0	0.00	125.50	0.2	1,059	0.02%
2024/01/09	0	0.00	1.4	126.57	127.50	-1.4	1,055	-0.13%
2024/01/08	0	0.00	1	124.00	124.00	-1	1,030	-0.10%
2024/01/02	0.2	124.00	0	0.00	122.50	0.2	1,039	0.02%
2023/12/20	0	0.00	5.1	122.53	122.50	-5.1	1,028	-0.49%
2023/12/19	5	124.00	1	124.00	123.50	4	1,015	0.39%
2023/12/18	0	0.00	3	123.50	124.00	-3	1,002	-0.30%
2023/12/12	1	124.50	0	0.00	123.00	1	985	0.10%
2023/12/11	0.2	122.45	5	121.50	122.50	-4.8	979	-0.49%
2023/12/08	0	0.00	1	125.00	125.50	-1	956	-0.10%
2023/12/06	1	124.00	0	0.00	124.50	1	932	0.11%
2023/12/04	0	0.00	0.2	122.02	122.50	-0.2	910	-0.02%
2023/12/01	1	123.50	0	0.00	120.50	1	893	0.11%
2023/11/30	0	0.00	0.3	122.59	120.00	-0.3	879	-0.03%
2023/11/29	1.1	114.52	1	116.00	116.00	0.1	825	0.01%
2023/11/28	0.1	116.25	0	0.00	116.00	0.1	814	0.01%
2023/11/27	1	118.50	1.2	118.00	117.50	-0.2	812	-0.02%
2023/11/23	1	115.00	0	0.00	115.00	1	790	0.13%
2023/11/22	1	115.50	4.2	115.19	114.50	-3.2	786	-0.41%
2023/11/21	0	110.50	1.3	110.11	110.50	-1.2	759	-0.16%
2023/11/20	0	0.00	3.4	108.97	109.50	-3.4	758	-0.45%
2023/10/13	2	103.00	0	0.00	103.00	2	1,014	0.20%
2023/10/11	0	0.00	0.2	103.50	103.50	-0.2	1,037	-0.02%
2023/10/06	0	0.00	0	105.50	105.00	0	1,041	0.00%
2023/09/26	0	0.00	2	105.00	106.50	-2	1,132	-0.18%
2023/09/14	0	0.00	0.2	106.00	105.50	-0.2	1,246	-0.01%
2023/09/12	0.1	105.00	0	0.00	106.00	0.1	1,311	0.01%
2023/09/08	0	104.00	0	0.00	105.50	0	1,352	0.00%
2023/09/07	0.1	104.25	0	0.00	104.50	0.1	1,386	0.01%
2023/08/31	0	0.00	0.1	104.00	104.50	-0.1	1,449	-0.01%
2023/08/25	1	102.50	0	0.00	103.00	1	1,496	0.07%
2023/08/24	0	0.00	1	103.50	104.00	-1	1,501	-0.07%
2023/08/23	0	0.00	6	103.08	104.00	-6	1,521	-0.39%
2023/08/16	0	0.00	0	99.70	99.30	0	1,591	0.00%
2023/08/14	1.3	98.28	0	0.00	98.30	1.3	1,580	0.08%
2023/08/11	1	100.52	0	0.00	101.00	1	1,565	0.06%
2023/08/09	0.1	103.50	0	0.00	103.00	0.1	1,579	0.01%
2023/08/07	0.1	105.00	0	0.00	104.50	0.1	1,607	0.00%
2023/08/02	0	105.50	3	104.33	104.50	-3	1,789	-0.17%
2023/08/01	0.2	106.00	0	0.00	105.00	0.2	1,816	0.01%
2023/07/31	0.2	107.49	0.8	107.50	107.50	-0.6	1,810	-0.03%
2023/07/27	0.2	106.50	10	107.95	106.50	-9.8	1,801	-0.54%
2023/07/26	0.1	105.00	0	0.00	105.50	0.1	1,784	0.01%
2023/07/25	1	103.50	0	0.00	105.00	1	1,779	0.06%
2023/07/18	2	103.50	0	0.00	103.00	2	1,756	0.11%
2023/07/13	0.2	103.50	0	0.00	104.00	0.2	1,749	0.01%
2023/07/12	0.2	104.00	0	0.00	103.00	0.2	1,748	0.01%
2023/07/10	2	103.00	0	0.00	103.00	2	1,744	0.11%
2023/07/04	1	103.00	1	103.50	103.00	0	1,744	0.00%
2023/07/03	5.2	106.00	7	106.00	106.00	-1.8	1,725	-0.10%
2023/06/30	0.2	106.49	0	0.00	105.50	0.2	1,709	0.01%
2023/06/29	0	0.00	1	107.00	107.00	-1	1,705	-0.06%
2023/06/28	0	0.00	1	106.00	105.50	-1	1,682	-0.06%
2023/06/27	0	0.00	3.1	105.48	105.00	-3.1	1,683	-0.18%
2023/06/21	11	105.55	0.1	105.50	105.00	11	1,700	0.64%
2023/06/20	0	0.00	0.1	105.50	107.00	-0.1	1,697	0.00%
2023/06/19	1	103.50	3	105.33	106.00	-2	1,675	-0.12%
2023/06/16	0	0.00	3	103.00	103.50	-3	1,657	-0.18%
2023/06/15	2.2	100.55	0	0.00	100.50	2.2	1,626	0.14%
2023/06/14	0.2	101.50	0	0.00	102.00	0.2	1,632	0.01%
2023/06/13	0.2	101.50	0	0.00	102.00	0.2	1,633	0.01%
2023/06/09	1	102.00	0	0.00	102.00	1	1,623	0.06%
2023/06/08	0.2	102.00	0	0.00	101.00	0.2	1,662	0.01%
2023/06/07	1.2	102.58	0	0.00	103.00	1.2	1,702	0.07%
2023/06/06	1.2	104.17	0	0.00	104.00	1.2	1,726	0.07%
2023/06/05	1	106.50	0	0.00	105.00	1	1,744	0.06%
2023/06/02	2	107.50	1	107.50	107.00	1	1,741	0.06%
2023/06/01	0.2	104.00	2	103.50	104.50	-1.8	1,757	-0.10%
2023/05/31	0.2	104.50	0	0.00	104.00	0.2	1,813	0.01%
2023/05/30	2	106.00	0	0.00	106.00	2	1,816	0.11%
2023/05/29	1	106.00	0	0.00	106.50	1	1,832	0.05%
2023/05/26	0.2	103.50	0	0.00	103.00	0.2	1,817	0.01%
2023/05/24	0.2	105.50	0	0.00	106.00	0.2	1,850	0.01%
2023/05/23	10	107.00	0.2	106.50	107.00	9.8	1,862	0.53%
2023/05/22	0	0.00	1	103.00	103.50	-1	1,840	-0.05%
2023/05/18	0.2	101.50	0	0.00	100.50	0.2	1,866	0.01%
2023/05/17	1	101.50	1	102.00	101.00	0	1,868	0.00%
2023/05/15	0	0.00	0.5	99.70	100.00	-0.5	1,858	-0.03%
2023/05/12	0	0.00	0.5	98.50	98.70	-0.5	1,903	-0.03%
2023/05/10	16.3	96.50	6	96.55	97.00	10.3	1,916	0.54%
2023/05/08	5	103.50	0	105.00	103.50	5	1,746	0.28%
2023/04/21	1.1	97.67	0	0.00	98.50	1.1	1,759	0.06%
2023/04/19	0.1	100.50	0	100.50	99.90	0	1,749	0.00%
2023/04/17	1	100.50	0	0.00	100.50	1	1,730	0.06%
2023/04/14	0	0.00	1	101.00	101.00	-1	1,716	-0.06%
2023/04/13	2	100.00	0	0.00	99.90	2	1,709	0.12%
2023/04/12	0.1	100.00	3	100.33	100.00	-3	1,708	-0.17%
2023/04/11	0	0.00	1	99.70	100.00	-1	1,713	-0.06%
2023/04/07	0	0.00	0	99.00	99.00	0	1,703	0.00%
2023/04/06	2	97.20	0	0.00	97.20	2	1,693	0.12%
2023/03/31	1	96.40	0	0.00	97.20	1	1,700	0.06%
2023/03/30	1.2	96.28	0	0.00	95.80	1.2	1,692	0.07%
2023/03/28	0.3	96.76	0	0.00	96.10	0.3	1,709	0.01%
2023/03/27	0	97.40	0	0.00	98.10	0	1,710	0.00%
2023/03/24	0.2	97.73	0	0.00	97.50	0.2	1,743	0.01%
2023/03/17	5	97.80	0	0.00	97.80	5	1,712	0.29%
2023/03/13	1.2	98.93	0	0.00	98.90	1.2	1,634	0.07%
2023/03/10	2.2	100.55	0	0.00	101.00	2.2	1,593	0.14%
2023/03/09	0	0.00	0	104.00	104.50	0	1,566	0.00%
2023/03/08	1	99.70	0	101.00	101.00	1	1,544	0.06%
2023/03/07	0	0.00	0.2	102.00	101.00	-0.2	1,518	-0.01%
2023/03/06	0	0.00	0.1	102.25	101.50	-0.1	1,503	0.00%
2023/03/03	0	0.00	1	100.00	100.00	-1	1,463	-0.07%
2023/03/02	0	0.00	0	96.80	96.50	0	1,391	0.00%
2023/03/01	0.2	95.80	0.2	95.60	96.20	0	1,378	0.00%
2023/02/22	7.2	96.07	0	0.00	95.60	7.2	1,306	0.55%
2023/02/21	0	0.00	0	97.80	97.80	0	1,278	0.00%
2023/02/17	0	0.00	1.3	96.72	96.60	-1.3	1,248	-0.10%
2023/02/16	0	0.00	0	94.90	94.40	0	1,223	0.00%
2023/02/15	1	92.90	2	92.16	92.60	-1	1,207	-0.09%
2023/02/14	2	92.45	0	0.00	91.70	2	1,206	0.17%
2023/02/10	0.2	90.70	0	0.00	92.50	0.2	1,186	0.02%
2023/02/08	1	94.70	0.4	93.90	94.50	0.6	1,086	0.06%
2023/02/02	0.2	89.90	0	0.00	90.40	0.2	1,029	0.02%
2023/02/01	0.1	90.70	1.2	90.95	90.40	-1.1	1,041	-0.11%
2023/01/31	0	0.00	74.4	89.87	89.50	-74.4	1,090	-6.82%
2023/01/30	0	0.00	2	88.60	88.90	-2	1,109	-0.18%
2023/01/13	0.2	86.00	0	0.00	85.70	0.2	1,094	0.02%
2023/01/12	0.2	86.80	0	0.00	86.30	0.2	1,134	0.02%
2023/01/11	0.2	87.90	1	88.70	87.50	-0.8	1,138	-0.07%
2023/01/06	0.2	87.40	0	0.00	87.40	0.2	1,138	0.01%
2023/01/03	1	85.90	0	0.00	86.40	1	1,160	0.09%
2022/12/29	0.1	85.17	0	0.00	87.00	0.1	1,163	0.01%
2022/12/22	0.1	84.20	0	0.00	85.10	0.1	1,311	0.00%
2022/12/21	0.3	85.00	0	0.00	84.00	0.3	1,316	0.02%
2022/12/20	1.4	85.44	0	0.00	84.10	1.4	1,312	0.11%
2022/12/16	2.3	88.09	0	0.00	87.10	2.3	1,290	0.18%
2022/12/15	0	0.00	3	85.40	88.60	-3	1,256	-0.24%
2022/12/14	0	0.00	7	85.30	85.30	-7	1,234	-0.57%
2022/12/13	0	0.00	2	84.00	84.20	-2	1,260	-0.16%
2022/12/09	0.2	83.60	0	0.00	83.30	0.2	1,267	0.02%
2022/12/07	2	84.00	0	0.00	84.10	2	1,317	0.15%
2022/12/01	0.2	81.70	0	0.00	82.10	0.2	1,356	0.01%
2022/11/30	0	0.00	1	82.10	80.60	-1	1,330	-0.08%
2022/11/24	0.2	82.40	0	0.00	82.30	0.2	1,316	0.02%
2022/11/23	0	82.30	0	0.00	82.20	0	1,317	0.00%
2022/11/22	1	82.40	0.1	82.70	81.90	1	1,312	0.07%
2022/11/17	0.1	82.00	0	0.00	81.90	0.1	1,303	0.00%
2022/11/16	1	80.60	1	81.30	80.40	0	1,293	0.00%
2022/11/15	0.2	81.30	0	0.00	80.90	0.2	1,284	0.02%
2022/11/10	1	82.00	0	0.00	82.20	1	1,288	0.08%
2022/11/09	1.2	83.00	0	0.00	82.90	1.2	1,272	0.09%
2022/11/08	0.1	84.30	0	0.00	83.80	0.1	1,257	0.00%
2022/11/07	1	84.50	1	85.00	84.70	0	1,257	0.00%
2022/11/03	2	83.30	0	0.00	84.00	2	1,277	0.16%
2022/11/02	3	83.30	0	0.00	83.30	3	1,277	0.23%
2022/11/01	0	0.00	1	84.00	84.30	-1	1,276	-0.08%
2022/10/27	2	83.20	9.5	84.32	84.90	-7.5	1,236	-0.61%
2022/10/26	0	0.00	8	80.95	81.10	-8	1,170	-0.68%
2022/10/25	1.2	76.78	0	0.00	76.80	1.2	1,128	0.11%
2022/10/21	1.3	78.69	0	0.00	79.20	1.3	1,133	0.11%
2022/10/19	2	78.75	0	0.00	79.10	2	1,091	0.18%
2022/10/18	0	0.00	2	79.40	79.50	-2	1,080	-0.19%
2022/10/17	4	80.80	0	0.00	80.40	4	1,079	0.37%
2022/10/14	0	0.00	2	82.60	81.70	-2	1,077	-0.19%
2022/10/12	2	80.40	0	0.00	81.00	2	1,079	0.19%
2022/10/11	4	81.00	0	0.00	80.80	4	1,073	0.37%
2022/10/07	2	83.10	0	0.00	83.50	2	1,064	0.19%
2022/10/06	1	83.50	0	0.00	83.30	1	1,068	0.09%
2022/10/05	5	84.66	7	84.23	84.40	-2	1,066	-0.19%
2022/10/04	4	85.33	2.2	85.10	85.80	1.8	1,025	0.18%
2022/10/03	2	82.20	0	0.00	82.20	2	972	0.21%
2022/09/30	1	84.40	1	83.50	83.80	0	954	0.00%
2022/09/29	0	0.00	4	83.95	83.80	-4	926	-0.43%
2022/09/26	0.1	81.90	0	0.00	81.20	0.1	888	0.01%
2022/09/22	2	83.00	0	0.00	83.80	2	885	0.23%
2022/09/19	1.2	81.03	1	81.10	81.90	0.2	837	0.02%
2022/09/16	0	0.00	2	82.70	83.30	-2	833	-0.24%
2022/09/15	1	83.50	0	0.00	83.10	1	835	0.12%
2022/09/14	2	81.00	3	82.87	83.00	-1	835	-0.12%
2022/09/13	3	81.03	1	81.11	81.50	2	827	0.24%
2022/09/12	0	0.00	1	79.50	79.50	-1	821	-0.12%
2022/09/06	0.2	75.00	0	0.00	75.20	0.2	804	0.02%
2022/08/30	0	0.00	3	75.30	75.10	-3	808	-0.37%
2022/08/29	0.1	76.40	3	75.30	75.30	-3	804	-0.37%
2022/08/26	0	76.20	0	0.00	76.30	0	801	0.00%
2022/08/23	1	75.30	0	0.00	75.90	1	793	0.13%
2022/08/19	1	76.00	0	0.00	75.90	1	790	0.13%
2022/08/18	5	76.08	0	0.00	76.40	5	791	0.63%
2022/08/08	0	73.10	0	0.00	73.80	0	761	0.00%
2022/08/01	1	73.90	0	0.00	74.00	1	768	0.13%
2022/07/12	0.2	71.60	0	0.00	71.00	0.2	686	0.03%
2022/07/05	0.2	73.70	0	0.00	73.90	0.2	690	0.03%
2022/07/01	0.2	75.70	0	0.00	74.10	0.2	683	0.03%
2022/06/30	0.2	76.70	0	0.00	76.10	0.2	678	0.03%
2022/06/27	0	0.00	2	77.70	78.20	-2	683	-0.29%
2022/06/24	0	0.00	2	77.90	78.50	-2	691	-0.29%
2022/06/23	1	77.90	0	0.00	77.30	1	703	0.14%
2022/06/22	2	78.20	5	78.70	78.20	-3	706	-0.42%
2022/06/21	1	79.20	0.3	78.50	78.00	0.7	694	0.10%
2022/06/20	4	78.08	1.3	78.59	78.00	2.7	664	0.41%
2022/06/17	0	0.00	2	76.80	77.30	-2	631	-0.32%
2022/06/16	1	77.70	3	77.57	77.70	-2	617	-0.33%
2022/06/15	2	78.40	0	0.00	78.50	2	613	0.33%
2022/06/14	1	77.50	2	77.10	77.50	-1	608	-0.16%
2022/06/13	0	0.00	4	76.70	77.40	-4	612	-0.65%
2022/06/08	3	75.70	0	0.00	76.50	3	636	0.47%
2022/06/06	1	75.00	0	0.00	75.30	1	662	0.15%
2022/06/02	1	74.60	0	0.00	75.10	1	687	0.15%
2022/05/30	3	75.17	0	0.00	75.20	3	733	0.41%
2022/05/27	3	74.83	0	0.00	74.90	3	737	0.41%
2022/05/26	0	75.10	0	0.00	74.50	0	739	0.00%
2022/05/20	0.2	71.90	0	71.70	72.20	0.2	766	0.02%
2022/05/19	0.2	73.10	1	71.60	72.40	-0.8	738	-0.11%
2022/05/18	0	0.00	3	74.10	74.00	-3	727	-0.41%
2022/05/12	0	0.00	2	73.70	73.40	-2	758	-0.26%
2022/05/09	1	74.20	3	74.50	74.10	-2	868	-0.23%
2022/05/06	1	75.30	0	0.00	75.10	1	870	0.11%
2022/05/04	0	0.00	3	75.10	75.20	-3	887	-0.34%
2022/04/27	0.2	74.10	0	0.00	74.20	0.2	921	0.02%
2022/04/25	0	0.00	1	75.10	75.20	-1	938	-0.11%
2022/04/19	0	0.00	1	76.80	76.80	-1	955	-0.10%
2022/04/18	0	76.10	2	76.05	75.90	-2	959	-0.21%
2022/04/14	0.2	77.00	0	0.00	76.70	0.2	954	0.02%
2022/04/12	0.2	76.90	0	0.00	76.50	0.2	961	0.02%
2022/04/01	0.2	78.90	1	79.00	79.00	-0.8	949	-0.08%
2022/03/31	0.2	78.90	0	0.00	78.80	0.2	948	0.02%
2022/03/30	0.2	78.90	0	0.00	79.00	0.2	940	0.02%
2022/03/29	10	79.05	2.5	79.70	79.10	7.5	924	0.81%
2022/03/25	0	0.00	2	78.00	78.40	-2	882	-0.23%
2022/03/14	0	0.00	0.3	77.10	77.10	-0.3	841	-0.04%
2022/03/10	2	75.90	0	0.00	75.90	2	818	0.24%
2022/03/08	0.2	73.30	0	75.10	74.00	0.2	789	0.02%
2022/03/04	0	0.00	2	78.30	77.70	-2	751	-0.27%
2022/02/24	2	75.40	0	75.00	75.90	2	718	0.28%
2022/02/22	0.2	75.60	0	0.00	76.10	0.2	705	0.03%
2022/02/16	0.1	75.70	0	0.00	76.50	0.1	711	0.01%
2022/02/11	0	0.00	0	76.50	76.20	0	716	-0.01%
2022/02/10	0	0.00	2	76.20	76.60	-2	703	-0.28%
2022/02/09	0.1	73.60	2.6	72.74	74.50	-2.5	648	-0.39%
2022/02/08	0	0.00	2	71.30	71.50	-2	606	-0.33%
2022/01/25	1	70.80	0	70.60	70.30	1	633	0.15%
2022/01/20	1	72.50	0	0.00	72.60	1	638	0.16%
2022/01/19	0	0.00	1	71.60	71.90	-1	637	-0.16%
2022/01/18	3	72.20	6	72.17	72.50	-3	657	-0.46%
2022/01/14	0	0.00	1	72.50	71.70	-1	659	-0.15%
2022/01/07	1	70.40	1	70.20	70.20	0	677	0.00%
2022/01/05	0	0.00	1	71.10	70.90	-1	724	-0.14%
2021/12/28	1	70.10	0	0.00	69.90	1	741	0.13%
2021/12/27	0	0.00	4	69.90	70.10	-4	747	-0.54%
2021/12/20	3	70.07	0	0.00	69.80	3	775	0.39%
2021/12/17	1	69.50	0	0.00	70.00	1	786	0.13%
2021/12/13	0	0.00	1	68.30	69.10	-1	822	-0.12%
2021/12/09	0	0.00	3	68.20	68.10	-3	828	-0.36%
2021/11/25	0	0.00	1	67.60	67.70	-1	917	-0.11%
2021/11/24	0	0.00	1	68.00	67.90	-1	923	-0.11%
2021/11/22	5	68.10	0	0.00	68.10	5	934	0.54%
2021/11/18	2	68.00	0	0.00	67.80	2	938	0.21%
2021/11/17	1	68.00	0	0.00	68.10	1	937	0.11%
2021/11/11	1	68.90	1.4	68.97	68.90	-0.4	967	-0.04%
2021/11/10	1	68.00	0	0.00	67.80	1	970	0.10%
2021/11/08	0	0.00	1	67.90	68.00	-1	969	-0.10%
2021/11/05	1	67.10	0	0.00	67.50	1	998	0.10%
2021/11/04	1	67.30	0	0.00	67.50	1	1,013	0.10%
2021/11/03	0	0.00	2	67.60	67.70	-2	1,023	-0.20%
2021/11/02	3	66.60	0	0.00	66.40	3	1,012	0.30%
2021/10/28	0.2	64.80	0	0.00	64.50	0.2	1,057	0.02%
2021/10/27	1	64.60	0	0.00	64.90	1	1,099	0.09%
2021/10/25	2	65.60	0	0.00	65.60	2	1,160	0.17%
2021/10/20	6	66.58	0	0.00	66.50	6	1,190	0.50%
2021/10/13	0.2	66.70	0	0.00	66.80	0.2	1,218	0.02%
2021/10/07	0.2	68.40	0	0.00	68.30	0.2	1,213	0.02%
2021/09/30	0.2	70.33	0	0.00	70.90	0.2	1,301	0.02%
2021/09/08	1.2	71.92	0	0.00	71.50	1.2	1,475	0.08%
2021/09/06	1	73.00	0	0.00	73.20	1	1,510	0.07%
2021/09/01	0	0.00	1	74.50	74.40	-1	1,486	-0.07%
2021/08/31	1	74.70	0	0.00	74.80	1	1,463	0.07%
2021/08/20	0.2	74.20	0	0.00	74.00	0.2	1,552	0.01%
2021/08/16	0.2	76.00	0	0.00	75.60	0.2	1,535	0.01%
2021/08/13	0.2	77.30	0	0.00	77.00	0.2	1,522	0.01%
2021/08/11	0	0.00	3	78.60	77.50	-3	1,537	-0.20%
2021/08/09	1	78.80	1	78.70	78.60	0	1,584	0.00%
2021/08/04	0	0.00	2	79.50	80.00	-2	1,636	-0.12%
2021/08/03	0	0.00	1	80.60	80.80	-1	1,651	-0.06%
2021/07/30	6	76.25	6	77.03	78.00	0	1,600	0.00%
2021/07/28	0	0.00	3	74.00	74.30	-3	1,543	-0.19%
2021/07/26	6	74.60	0	0.00	74.30	6	1,585	0.38%
2021/07/22	61	74.24	0	0.00	74.20	61	1,612	3.78%
2021/07/21	0	0.00	1	73.70	74.50	-1	1,625	-0.06%
2021/07/19	0	0.00	3	75.50	75.50	-3	1,658	-0.18%
2021/07/16	1	75.00	0	0.00	75.00	1	1,734	0.06%
2021/07/14	0	0.00	1	73.50	73.70	-1	1,839	-0.05%
2021/07/09	1	74.50	0	0.00	74.90	1	1,956	0.05%
2021/07/07	0	0.00	89	77.42	77.20	-89	2,094	-4.25%
2021/07/06	0	0.00	8	78.15	78.00	-8	2,087	-0.38%
2021/07/05	0	0.00	10	78.03	78.40	-10	2,066	-0.48%
2021/07/02	0	0.00	1	78.10	77.60	-1	2,045	-0.05%
2021/06/30	0	0.00	5	76.20	76.90	-5	2,012	-0.25%
2021/06/28	0	0.00	0.2	76.80	77.00	-0.2	2,056	-0.01%
2021/06/25	2	76.00	0	0.00	76.00	2	2,064	0.10%
2021/06/24	0	0.00	1	75.90	76.00	-1	2,063	-0.05%
2021/06/23	0	0.00	1	77.20	76.20	-1	2,050	-0.05%
2021/06/22	11	75.38	3.2	75.82	76.00	7.8	2,043	0.38%
2021/06/21	5	74.36	0	0.00	74.80	5	2,019	0.25%
2021/06/18	0	0.00	2	74.75	74.70	-2	2,003	-0.10%
2021/06/16	10	74.67	0	0.00	74.30	10	1,994	0.50%
2021/06/15	6	73.40	1	73.20	73.70	5	1,980	0.25%
2021/06/03	1	71.90	1	71.60	72.00	0	2,062	0.00%
2021/06/02	1	70.50	2	71.40	72.90	-1	2,092	-0.05%
2021/05/31	3	70.60	3	70.80	70.70	0	2,088	0.00%
2021/05/28	1	70.40	0	0.00	70.50	1	2,099	0.05%
2021/05/26	0	0.00	3	70.50	71.10	-3	2,141	-0.14%
2021/05/25	3	70.53	0	0.00	71.00	3	2,166	0.14%
2021/05/21	1	70.00	0	0.00	70.20	1	2,188	0.05%
2021/05/17	1.2	65.58	0	0.00	66.10	1.2	2,181	0.06%
2021/05/14	7	70.37	7	69.00	69.40	0	2,127	0.00%
2021/05/13	0.2	69.00	0	0.00	69.20	0.2	2,123	0.01%
2021/05/12	0.1	72.00	0	0.00	69.80	0.1	2,095	0.01%
2021/05/06	1	74.94	0	0.00	73.40	1	1,979	0.05%
2021/05/05	2	74.40	1	74.40	75.20	1	1,955	0.05%
2021/05/04	7.3	74.45	6	74.75	74.70	1.3	1,957	0.07%
2021/05/03	1	77.50	5	78.50	77.00	-4	1,902	-0.21%
2021/04/29	2	77.90	0	0.00	78.60	2	1,871	0.11%
2021/04/28	0	0.00	3	77.10	78.40	-3	1,846	-0.16%
2021/04/27	5.2	78.02	4	78.48	78.00	1.2	1,821	0.07%
2021/04/26	0	0.00	4	78.90	79.50	-4	1,794	-0.22%
2021/04/23	0	0.00	5	79.50	79.90	-5	1,758	-0.28%
2021/04/22	1.2	80.75	7	79.99	80.20	-5.8	1,742	-0.33%
2021/04/21	0	0.00	17	81.24	81.70	-17	1,655	-1.03%
2021/04/20	2	76.20	1	76.30	77.10	1	1,558	0.06%
2021/04/19	1	78.70	4	77.73	77.50	-3	1,542	-0.19%
2021/04/16	7	76.43	6	76.83	75.70	1	1,500	0.07%
2021/04/15	17.2	75.84	10	76.21	75.00	7.2	1,471	0.49%
2021/04/14	5	75.00	4	74.70	75.20	1	1,395	0.07%
2021/04/13	3	75.47	3	74.67	75.00	0	1,346	0.00%
2021/04/12	0	0.00	2	71.30	71.30	-2	1,229	-0.16%
2021/04/08	1	69.40	0	0.00	69.60	1	1,211	0.08%
2021/04/07	2	69.30	0	0.00	69.50	2	1,207	0.17%
2021/03/31	0	0.00	14	68.56	69.20	-14	1,168	-1.20%
2021/03/30	2	66.70	0	0.00	67.30	2	1,137	0.18%
2021/03/25	1	67.10	13	67.30	67.50	-12	1,109	-1.08%
2021/03/24	0	0.00	15	67.63	67.90	-15	1,100	-1.36%
2021/03/23	6	68.33	0.4	67.80	67.70	5.6	1,091	0.51%
2021/03/22	12	68.17	0	0.00	68.00	12	1,084	1.11%
2021/03/19	0	0.00	7	67.70	68.30	-7	1,073	-0.65%
2021/03/18	0	0.00	15	67.75	68.00	-15	1,061	-1.41%
2021/03/16	6	67.10	2	67.10	67.20	4	1,033	0.39%
2021/03/15	0	0.00	21	66.86	67.70	-21	1,024	-2.05%
2021/03/12	1	67.20	0.2	67.40	67.60	0.8	1,018	0.08%
2021/03/11	1	67.30	8	67.64	67.40	-7	1,012	-0.69%
2021/03/09	16	65.44	0	0.00	66.10	16	957	1.67%
2021/03/08	53	66.64	5	67.10	66.50	48	932	5.15%
2021/03/03	3	64.17	0	0.00	64.60	3	871	0.34%
2021/03/02	1	65.30	1	64.60	64.60	0	859	0.00%
2021/02/26	1	62.90	0	0.00	63.50	1	810	0.12%
2021/02/25	7	63.04	1	62.80	63.20	6	796	0.75%
2021/02/24	0	0.00	5	62.20	62.20	-5	767	-0.65%
2021/02/23	1	62.50	0	0.00	62.90	1	742	0.13%
2021/02/22	3	61.80	1	63.00	62.90	2	739	0.27%
2021/02/19	0	0.00	1	61.20	61.20	-1	705	-0.14%
2021/02/18	0	0.00	5	61.00	61.00	-5	713	-0.70%
2021/02/17	7	60.40	0	0.00	60.60	7	712	0.98%
2021/01/25	0	0.00	7	58.20	58.70	-7	725	-0.97%
2021/01/20	2	58.35	0	0.00	58.00	2	749	0.27%
2021/01/13	2	60.20	0	0.00	60.20	2	756	0.26%
2021/01/12	1	60.00	0	0.00	60.00	1	749	0.13%
2021/01/11	5	61.80	0	0.00	61.10	5	733	0.68%
2021/01/07	0	0.00	1	62.00	61.20	-1	716	-0.14%
2021/01/06	0	0.00	34	61.16	60.90	-34	708	-4.80%
2021/01/04	13	61.41	4	61.50	61.70	9	686	1.31%
2020/12/31	5	60.20	0	0.00	60.30	5	650	0.77%
2020/12/30	2	60.10	3	60.10	60.40	-1	646	-0.15%
2020/12/29	12	60.80	1	60.20	60.00	11	647	1.70%
2020/12/28	12	59.88	2	59.60	60.00	10	635	1.57%
2020/12/16	1	58.50	0	0.00	58.50	1	646	0.15%
2020/12/07	1	58.90	0	0.00	59.00	1	659	0.15%
2020/11/24	1	59.20	0	0.00	59.30	1	675	0.15%
2020/11/11	1	60.50	0	0.00	60.70	1	841	0.12%
2020/11/10	6	60.60	1	59.60	60.40	5	835	0.60%
2020/08/31	0	0.00	1	58.60	58.80	-1	1,183	-0.08%
2020/08/27	3	59.50	0	0.00	60.00	3	1,165	0.26%
2020/08/26	0	0.00	10	57.90	58.60	-10	1,136	-0.88%
2020/08/25	1	57.40	0	0.00	57.90	1	1,112	0.09%
2020/08/24	2	57.30	0	0.00	57.50	2	1,106	0.18%
2020/08/20	1	57.50	5	57.56	57.60	-4	1,074	-0.37%
2020/08/19	1	58.30	0	0.00	57.60	1	1,030	0.10%
2020/08/18	2	57.10	0	0.00	57.30	2	1,002	0.20%
2020/08/14	10	56.49	0	0.00	56.70	10	1,000	1.00%
2020/08/06	1	54.20	0	0.00	54.40	1	1,037	0.10%
2020/07/29	0	0.00	2	53.00	52.90	-2	1,099	-0.18%
2020/07/28	0	0.00	1	52.80	53.80	-1	1,110	-0.09%
2020/07/27	0	0.00	2	53.20	53.30	-2	1,142	-0.18%
2020/07/24	0	0.00	3	53.50	53.50	-3	1,186	-0.25%
2020/07/23	1	54.70	0	0.00	54.80	1	1,191	0.08%
2020/07/16	59	55.34	1	54.90	54.70	58	1,199	4.83%
2020/07/15	0	0.00	101	58.01	58.00	-101	1,161	-8.69%	大賣/鉅額交易
2020/07/13	0	0.00	1	58.00	58.50	-1	1,115	-0.09%
2020/07/10	1	58.10	0	0.00	57.80	1	1,112	0.09%
2020/07/06	3	57.70	1	56.90	57.60	2	1,070	0.19%
2020/06/23	1	55.40	0	0.00	55.50	1	1,113	0.09%
2020/06/18	2	54.10	0	0.00	54.40	2	1,110	0.18%
2020/06/15	0	0.00	1	54.50	54.20	-1	1,176	-0.08%
2020/06/12	0	0.00	4	54.30	54.80	-4	1,220	-0.33%
2020/06/08	1	56.00	0	0.00	56.30	1	1,362	0.07%
2020/05/26	1	54.70	0	0.00	54.60	1	1,394	0.07%
2020/05/21	1	55.10	0	0.00	55.00	1	1,392	0.07%
2020/05/20	0	0.00	2	54.90	54.60	-2	1,383	-0.14%
2020/05/19	1	55.90	0	0.00	56.80	1	1,366	0.07%
2020/05/15	1	54.20	0	0.00	53.60	1	1,342	0.07%
2020/05/14	1	54.40	2	54.30	54.00	-1	1,335	-0.07%
2020/05/08	0	0.00	1	54.50	54.00	-1	1,289	-0.08%
2020/05/07	0	0.00	3	54.00	54.20	-3	1,277	-0.23%
2020/04/29	2	52.10	1	52.90	53.20	1	1,236	0.08%
2020/04/22	1	49.60	1	49.00	49.60	0	1,229	0.00%
2020/04/20	0	0.00	1	51.00	50.60	-1	1,272	-0.08%
2020/04/17	0	0.00	1	51.40	51.30	-1	1,278	-0.08%
2020/04/14	0	0.00	1	50.60	51.00	-1	1,276	-0.08%
2020/04/09	0	0.00	1	51.20	50.90	-1	1,306	-0.08%
2020/04/07	1	49.50	0	0.00	49.50	1	1,291	0.08%
2020/04/06	1	48.55	0	0.00	49.00	1	1,287	0.08%
2020/03/31	4	49.55	3	49.15	49.45	1	1,279	0.08%
2020/03/30	1	48.20	0	0.00	48.45	1	1,276	0.08%
2020/03/25	7	47.63	0	0.00	47.45	7	1,314	0.53%
2020/03/24	0.7	45.85	1	45.90	45.55	-0.3	1,302	-0.03%
2020/03/23	0	0.00	2	43.00	43.00	-2	1,291	-0.15%
2020/03/18	2	45.15	0	0.00	44.00	2	1,240	0.16%
2020/03/02	1	58.60	0	0.00	58.60	1	997	0.10%
2020/02/25	0	0.00	4	59.80	59.90	-4	981	-0.41%
2020/02/24	0	0.00	3	59.80	60.00	-3	985	-0.30%
2020/02/17	1	60.30	0	0.00	60.20	1	1,035	0.10%
2020/02/12	0	0.00	1	60.60	60.60	-1	1,069	-0.09%
2020/02/07	1	60.10	0	0.00	60.30	1	1,059	0.09%
2020/02/06	2	60.90	1	60.10	61.10	1	1,057	0.09%
2020/02/04	2	59.30	0	0.00	59.20	2	1,031	0.19%
2020/01/31	0	0.00	25	59.69	60.40	-25	1,005	-2.49%
2020/01/14	0	0.00	8	64.83	65.20	-8	951	-0.84%
2020/01/13	1	63.80	5	63.70	63.70	-4	913	-0.44%
2020/01/10	4	62.85	3	62.73	63.00	1	922	0.11%
2020/01/06	0	0.00	1	62.10	62.20	-1	915	-0.11%
2020/01/03	1	63.10	5	62.90	63.00	-4	909	-0.44%
2020/01/02	0	0.00	1	62.20	62.30	-1	894	-0.11%
2019/12/26	1	61.50	0	0.00	61.40	1	903	0.11%
2019/12/25	0	0.00	1	61.70	62.10	-1	899	-0.11%
2019/12/24	0	0.00	2	61.80	62.10	-2	897	-0.22%
2019/12/23	0	0.00	5	61.10	61.10	-5	867	-0.58%
2019/12/17	0	0.00	18	60.13	60.10	-18	827	-2.18%
2019/12/16	1	59.70	0	0.00	59.60	1	810	0.12%
2019/12/13	5	59.50	0	0.00	59.90	5	816	0.61%
2019/12/12	11	59.75	0	0.00	59.90	11	830	1.33%
2019/12/11	0	0.00	5	60.10	60.10	-5	850	-0.59%
2019/12/09	1	58.80	1	58.90	58.90	0	837	0.00%
2019/11/20	4	59.00	1	58.60	58.80	3	1,088	0.28%
2019/11/19	0	0.00	3	58.73	58.60	-3	1,083	-0.28%
2019/11/15	6	57.60	1	58.00	57.60	5	1,074	0.47%
2019/11/14	8	58.05	10	58.00	58.00	-2	1,071	-0.19%
2019/11/13	25	56.68	0	0.00	57.70	25	1,057	2.37%
2019/11/12	40	55.00	0	0.00	54.80	40	1,017	3.93%
2019/11/11	19	54.33	0	0.00	54.30	19	1,024	1.86%
2019/10/30	0	0.00	1	55.20	55.00	-1	1,056	-0.09%
2019/10/24	0	0.00	1	55.20	55.20	-1	1,072	-0.09%
2019/10/17	0	0.00	1	54.20	53.60	-1	1,087	-0.09%
2019/10/15	5	53.10	0	0.00	53.00	5	1,117	0.45%
2019/10/14	1	53.00	0	0.00	53.00	1	1,113	0.09%
2019/10/09	1	53.50	0	0.00	53.30	1	1,106	0.09%
2019/10/07	0	0.00	1	53.50	53.50	-1	1,104	-0.09%
2019/10/03	1	54.30	0	0.00	54.70	1	1,085	0.09%
2019/10/01	0	0.00	1	55.30	55.30	-1	1,165	-0.09%
2019/09/26	0	0.00	7	56.10	56.20	-7	1,261	-0.56%
2019/09/17	0	0.00	1	58.00	57.50	-1	1,343	-0.07%
2019/09/16	0	0.00	1	57.00	56.20	-1	1,357	-0.07%
2019/09/11	0	0.00	1	58.50	58.20	-1	1,370	-0.07%
2019/09/10	1	58.60	0	0.00	58.40	1	1,365	0.07%
2019/09/09	0	0.00	3	58.27	58.10	-3	1,353	-0.22%
2019/09/05	0	0.00	2	57.70	57.80	-2	1,310	-0.15%
2019/09/04	1	57.70	1	57.90	58.10	0	1,297	0.00%
2019/09/03	33	58.49	32	58.82	58.00	1	1,291	0.08%
2019/08/30	0	0.00	5	57.90	57.70	-5	1,238	-0.40%
2019/08/29	2	57.80	2	57.75	57.60	0	1,227	0.00%
2019/08/28	1	57.30	1	57.80	57.50	0	1,217	0.00%
2019/08/27	1	57.50	2	57.70	57.10	-1	1,197	-0.08%
2019/08/26	0	0.00	10	57.70	57.70	-10	1,188	-0.84%
2019/08/23	1	56.70	3	56.27	58.50	-2	1,183	-0.17%
2019/08/21	0	0.00	2	55.25	55.50	-2	1,129	-0.18%
2019/08/20	0	0.00	6	54.50	54.40	-6	1,110	-0.54%
2019/08/06	1	52.80	0	0.00	53.40	1	1,049	0.10%
2019/08/02	1	54.40	0	0.00	54.60	1	1,027	0.10%
2019/07/22	0	0.00	5	56.40	56.30	-5	938	-0.53%
2019/07/18	0	0.00	1	55.70	55.80	-1	897	-0.11%
2019/07/17	0	0.00	1	55.40	55.50	-1	875	-0.11%
2019/07/04	0	0.00	1	56.70	56.70	-1	719	-0.14%
2019/06/28	0	0.00	1	55.70	55.30	-1	570	-0.18%
2019/06/24	0	0.00	5	55.20	55.20	-5	515	-0.97%
2019/06/21	2	54.95	2	54.80	54.50	0	486	0.00%
2019/06/20	7	52.76	1	54.50	54.70	6	454	1.32%
2019/06/17	0	0.00	1	52.40	52.30	-1	393	-0.25%
2019/06/03	0	0.00	2	51.50	51.30	-2	378	-0.53%
2019/05/31	3	51.63	0	0.00	51.80	3	373	0.80%
2019/05/09	1	49.00	0	0.00	49.00	1	341	0.29%
2019/05/06	1	48.75	0	0.00	49.15	1	350	0.29%
2019/04/30	1	49.50	16	49.57	49.60	-15	334	-4.48%
2019/04/29	0	0.00	11	49.55	49.50	-11	345	-3.19%
2019/04/23	0	0.00	1	49.30	49.55	-1	357	-0.28%
2019/04/19	4	49.35	0	0.00	49.20	4	361	1.11%
2019/04/16	3	49.45	0	0.00	49.45	3	358	0.84%
2019/04/15	6	49.50	0	0.00	49.55	6	357	1.68%
2019/04/10	10	49.50	0	0.00	49.50	10	353	2.83%
2019/04/09	4	49.55	0	0.00	49.60	4	352	1.13%
2019/04/01	0	0.00	2	48.98	48.95	-2	339	-0.59%
2019/03/29	0	0.00	1	49.15	49.15	-1	333	-0.30%
2019/03/27	2	49.50	0	0.00	49.00	2	327	0.61%
2019/03/25	11	49.70	0	0.00	49.50	11	313	3.51%
2019/03/21	5	49.80	0	0.00	49.85	5	305	1.64%
2019/03/20	0	0.00	1	50.00	50.20	-1	297	-0.34%
2019/03/19	2	49.90	0	0.00	49.95	2	295	0.68%
2019/03/18	0	0.00	2	50.30	50.20	-2	286	-0.70%
2019/03/14	2	50.60	0	0.00	50.30	2	282	0.71%
2019/03/08	3	49.85	0	0.00	49.90	3	288	1.04%
2019/03/04	1	50.30	0	0.00	50.30	1	290	0.34%
2019/02/27	0	0.00	3	50.40	50.40	-3	289	-1.04%
2019/02/18	3	50.80	0	0.00	51.00	3	273	1.10%
2019/01/21	0	0.00	1	50.10	50.40	-1	257	-0.39%
2019/01/18	1	49.45	0	0.00	49.60	1	253	0.39%
2018/12/06	1	47.35	0	0.00	47.00	1	438	0.23%
2018/12/04	1	48.35	0	0.00	47.95	1	451	0.22%
2018/11/15	0	0.00	1	47.75	47.95	-1	477	-0.21%
2018/10/30	1	47.50	0	0.00	47.75	1	563	0.18%
2018/10/25	0	0.00	7	46.40	47.40	-7	569	-1.23%
2018/10/22	1	48.20	0	0.00	48.15	1	587	0.17%
2018/10/11	1	48.90	0	0.00	47.00	1	575	0.17%
2018/09/27	5	51.20	0	0.00	51.10	5	543	0.92%
2018/09/07	2	51.70	0	0.00	51.70	2	618	0.32%
2018/08/23	1	52.70	0	0.00	52.90	1	739	0.14%
2018/08/16	7	52.49	0	0.00	53.10	7	755	0.93%
2018/08/08	0	0.00	2	53.70	53.70	-2	744	-0.27%
2018/08/07	0	0.00	1	54.00	54.10	-1	738	-0.14%
2018/07/25	1	52.90	1	52.90	53.00	0	695	0.00%
2018/07/04	0	0.00	5	50.80	50.80	-5	830	-0.60%
2018/07/03	1	52.00	0	0.00	52.00	1	834	0.12%
2018/07/02	0	0.00	2	53.90	53.50	-2	816	-0.24%
2018/06/29	3	52.90	0	0.00	53.70	3	822	0.36%
2018/06/22	1	53.50	0	0.00	53.30	1	853	0.12%
2018/06/14	1	53.30	0	0.00	53.80	1	842	0.12%
2018/06/13	2	53.65	0	0.00	53.50	2	842	0.24%
2018/06/05	1	53.50	0	0.00	53.10	1	819	0.12%
2018/06/04	0	0.00	1	53.20	53.20	-1	817	-0.12%
2018/05/28	0	0.00	1	52.10	52.40	-1	818	-0.12%
2018/05/15	1	51.50	0	0.00	51.40	1	856	0.12%
2018/05/14	2	51.70	0	0.00	51.70	2	885	0.23%
2018/05/11	1	51.80	0	0.00	51.70	1	889	0.11%
2018/05/09	0	0.00	1	50.70	50.60	-1	883	-0.11%
2018/05/08	0	0.00	1	50.50	50.30	-1	887	-0.11%
2018/05/07	2	50.05	0	0.00	50.20	2	887	0.23%
2018/05/04	3	50.40	0	0.00	50.30	3	883	0.34%
2018/04/30	0	0.00	1	50.70	51.70	-1	897	-0.11%
2018/04/25	1	50.10	0	0.00	51.00	1	899	0.11%
2018/04/19	1	53.30	0	0.00	53.20	1	879	0.11%
2018/04/18	2	53.30	0	0.00	53.60	2	874	0.23%
2018/04/17	4	53.03	0	0.00	53.10	4	877	0.46%
2018/04/16	2	53.60	0	0.00	53.50	2	879	0.23%
2018/04/11	1	53.70	0	0.00	53.70	1	896	0.11%
2018/04/10	5	53.60	0	0.00	53.70	5	886	0.56%
2018/03/26	1	55.00	0	0.00	54.80	1	822	0.12%
2018/03/21	2	55.10	0	0.00	55.00	2	836	0.24%
2018/02/26	5	55.20	0	0.00	55.10	5	950	0.53%
2018/02/07	0	0.00	1	55.10	54.70	-1	936	-0.11%
2018/02/06	1	53.90	3	55.30	54.40	-2	931	-0.21%
2018/02/05	1	55.90	0	0.00	56.00	1	909	0.11%
2018/02/02	1	56.40	0	0.00	56.40	1	908	0.11%
2018/01/31	6	56.23	0	0.00	56.20	6	945	0.63%
2018/01/16	0	0.00	11	57.50	57.90	-11	861	-1.28%
2018/01/10	1	57.00	0	0.00	57.50	1	865	0.12%
2018/01/09	0	0.00	1	57.70	58.10	-1	853	-0.12%
2018/01/03	5	57.00	0	0.00	56.40	5	836	0.60%
2018/01/02	1	56.70	1	56.90	56.70	0	831	0.00%