閎康 (3587)-華南永昌-大安券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
256.5
漲跌
▼7.0
漲幅
-2.66%
成交量
1,240張
產業
上櫃其他電子類股
404人加入追蹤

立即追蹤
本地時間:14:30

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

閎康 (3587)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/10	0.3	259.42	0	0.00	256.50	0.3	1,999	0.02%
2024/05/09	0.1	265.00	0	0.00	263.50	0.1	1,989	0.00%
2024/05/07	2.3	263.63	0	0.00	263.00	2.3	2,010	0.12%
2024/05/06	6.4	276.31	1	272.00	272.00	5.4	1,986	0.27%
2024/05/03	1	301.00	0	0.00	295.50	1	1,937	0.05%
2024/05/02	0	0.00	2	291.75	295.00	-2	1,959	-0.10%
2024/04/30	1	295.00	0	0.00	294.00	1	1,970	0.05%
2024/04/29	0	296.50	0	0.00	296.00	0	1,980	0.00%
2024/04/26	1	298.50	0	0.00	297.00	1	1,993	0.05%
2024/04/25	0.1	296.00	0	0.00	295.00	0.1	2,033	0.00%
2024/04/24	0	0.00	1	304.50	304.00	-1	2,115	-0.05%
2024/04/22	1	287.00	1	280.00	280.00	0	2,290	0.00%
2024/04/19	2.3	301.70	1	302.00	297.00	1.3	2,308	0.06%
2024/04/18	2	314.50	2	318.25	311.00	0	2,270	0.00%
2024/04/17	5.1	320.29	5	316.90	316.50	0.1	2,211	0.01%
2024/04/16	4	297.63	5.3	298.03	302.50	-1.3	2,156	-0.06%
2024/04/15	6	309.75	11	305.45	304.00	-5	2,166	-0.23%
2024/04/12	8	307.75	1	305.50	309.50	7	2,154	0.32%
2024/04/11	1	300.00	0	0.00	297.00	1	2,121	0.05%
2024/04/10	0	0.00	1	303.00	300.00	-1	2,130	-0.05%
2024/04/09	6	309.58	8	299.19	298.00	-2	2,113	-0.09%
2024/04/08	0	0.00	1	294.00	301.00	-1	2,060	-0.05%
2024/04/03	2	299.75	2	299.00	298.50	0	2,033	0.00%
2024/04/02	2	296.75	0	0.00	297.00	2	1,988	0.10%
2024/04/01	0	0.00	1	278.00	280.00	-1	1,925	-0.05%
2024/03/29	0.1	270.00	0	0.00	268.00	0.1	1,903	0.01%
2024/03/26	0	0.00	1	282.50	276.00	-1	1,907	-0.05%
2024/03/22	0	0.00	1	270.50	271.00	-1	1,894	-0.05%
2024/03/21	0	0.00	0.2	272.00	272.00	-0.2	1,907	-0.01%
2024/03/18	1	263.50	0	0.00	268.00	1	1,925	0.05%
2024/03/15	1	261.00	0	0.00	260.00	1	1,919	0.05%
2024/03/14	0	0.00	3	264.00	263.50	-3	1,917	-0.16%
2024/03/13	3	272.17	1	270.00	270.00	2	1,935	0.10%
2024/03/11	1	279.50	0	0.00	278.00	1	1,898	0.05%
2024/03/08	10	297.90	11.1	288.23	278.50	-1.1	1,895	-0.06%
2024/03/05	0	0.00	1	290.50	291.00	-1	1,780	-0.06%
2024/03/04	1	285.00	0.1	287.50	284.50	0.9	1,743	0.05%
2024/03/01	0	0.00	1	276.00	276.00	-1	1,678	-0.06%
2024/02/26	2	277.25	1	274.00	274.00	1	1,659	0.06%
2024/02/23	4	291.25	2	287.00	280.00	2	1,695	0.12%
2024/02/22	3	275.83	2	277.50	279.00	1	1,635	0.06%
2024/02/20	1.2	275.37	0	0.00	277.00	1.2	1,657	0.07%
2024/02/16	4	281.00	5	275.60	277.00	-1	1,591	-0.06%
2024/02/15	2	253.00	2.1	257.70	263.50	-0.1	1,497	-0.01%
2024/02/05	2	254.00	5	255.90	255.50	-3	1,457	-0.21%
2024/02/02	3	261.33	0.1	263.00	261.00	3	1,439	0.20%
2024/01/30	2	258.00	1	259.50	259.50	1	1,410	0.07%
2024/01/26	1	251.49	0	0.00	248.00	1	1,385	0.07%
2024/01/25	0.1	248.00	0	0.00	251.00	0.1	1,415	0.01%
2024/01/24	0	0.00	1	257.00	253.50	-1	1,418	-0.07%
2024/01/23	1	254.02	1	254.00	254.00	0	1,471	0.00%
2024/01/22	1	254.00	2	256.75	257.00	-1	1,461	-0.07%
2024/01/19	1	258.50	1	254.50	254.50	0	1,449	0.00%
2024/01/18	4	256.75	3	257.50	254.00	1	1,416	0.07%
2024/01/17	4	262.38	42	260.96	262.50	-38	1,321	-2.88%
2024/01/16	5.1	264.27	27.1	262.84	267.50	-22	1,238	-1.78%
2024/01/15	61	250.91	1.1	241.64	250.50	59.9	1,085	5.52%
2024/01/11	1	235.50	2	238.50	238.50	-1	1,065	-0.09%
2024/01/10	0	0.00	2	236.50	237.00	-2	1,072	-0.19%
2024/01/09	2	233.50	2.2	238.45	238.50	-0.2	1,063	-0.02%
2024/01/05	0	221.00	0	0.00	220.00	0	1,047	0.00%
2024/01/04	3.8	220.24	0	0.00	217.50	3.8	1,049	0.37%
2024/01/03	0	230.00	0	0.00	228.50	0	1,041	0.00%
2024/01/02	0	231.00	0	0.00	232.50	0	1,056	0.00%
2023/12/29	0	0.00	3	230.00	232.50	-3	1,059	-0.28%
2023/12/28	0.1	230.45	0	0.00	229.00	0.1	1,058	0.01%
2023/12/22	1	228.04	0	0.00	229.50	1	1,085	0.09%
2023/12/21	0.5	226.90	0	0.00	227.00	0.5	1,085	0.05%
2023/12/20	0.2	232.95	0	0.00	232.00	0.2	1,075	0.02%
2023/12/15	2	242.49	0	0.00	242.50	2	1,081	0.19%
2023/12/13	0	236.50	0	0.00	232.00	0	1,065	0.00%
2023/12/08	1	240.00	1	246.00	237.00	0	1,125	0.00%
2023/12/06	0	0.00	0.4	233.50	232.50	-0.4	1,130	-0.03%
2023/12/04	1	242.00	0	0.00	240.50	1	1,139	0.09%
2023/11/27	0	233.50	12	234.25	231.00	-12	1,137	-1.05%
2023/11/24	12	236.67	0	0.00	237.00	12	1,165	1.03%
2023/11/22	0	0.00	2	247.00	243.50	-2	1,184	-0.17%
2023/11/17	7.1	230.48	7	232.79	238.50	0.1	1,215	0.00%
2023/11/09	0.3	214.98	0	0.00	215.50	0.3	1,322	0.02%
2023/11/03	0	220.00	0	0.00	216.00	0	1,459	0.00%
2023/11/02	0.4	221.50	2	213.50	217.00	-1.7	1,506	-0.11%
2023/11/01	2	206.00	0	0.00	206.50	2	1,523	0.13%
2023/10/31	2.1	205.60	0	0.00	205.00	2.1	1,539	0.14%
2023/10/26	0.1	226.00	0	0.00	226.00	0.1	1,682	0.01%
2023/10/20	1	242.50	1	243.50	240.00	0	1,748	0.00%
2023/10/19	0.1	239.50	0	0.00	241.00	0.1	1,742	0.00%
2023/10/16	0.1	252.50	0	0.00	250.50	0.1	1,776	0.00%
2023/10/12	0	0.00	2	268.50	269.00	-2	1,769	-0.11%
2023/10/04	0.1	260.00	0	0.00	258.50	0.1	1,826	0.00%
2023/09/27	0	259.00	0	0.00	257.00	0	1,919	0.00%
2023/09/19	2	273.50	0	0.00	267.00	2	1,929	0.10%
2023/09/18	1	268.46	8	267.51	269.00	-7	1,931	-0.36%
2023/09/15	5	280.20	9	280.50	271.00	-4	1,920	-0.21%
2023/09/14	5	285.30	0	0.00	286.50	5	1,868	0.27%
2023/09/11	0	0.00	20	290.78	285.50	-20	1,870	-1.07%
2023/09/06	2	307.75	1	312.00	311.00	1	1,879	0.05%
2023/09/05	2	301.75	1	304.50	305.00	1	1,882	0.05%
2023/09/01	0	297.00	0	0.00	295.00	0	1,894	0.00%
2023/08/31	0	0.00	4	314.50	304.50	-4	1,891	-0.21%
2023/08/30	1	324.50	0	0.00	309.00	1	1,883	0.05%
2023/08/29	7	309.71	4	312.25	313.00	3	1,861	0.16%
2023/08/28	1	305.50	1	308.00	304.00	0	1,857	0.00%
2023/08/23	1	296.50	3	300.00	302.00	-2	1,821	-0.11%
2023/08/21	0	0.00	1	291.00	286.50	-1	1,826	-0.05%
2023/08/18	5	285.40	4	281.00	281.00	1	1,820	0.05%
2023/08/17	4	287.25	4	291.50	291.00	0	1,819	0.00%
2023/08/16	1	286.50	12	287.54	281.50	-11	1,781	-0.62%
2023/08/15	33	295.42	15.1	293.39	291.00	17.9	1,762	1.02%
2023/08/14	4	286.23	1	286.00	285.00	3	1,683	0.18%
2023/08/11	1	276.00	1	281.50	279.50	0	1,630	0.00%
2023/08/10	1	266.03	0	0.00	265.00	1	1,585	0.06%
2023/08/08	2	272.50	1	276.50	281.00	1	1,532	0.07%
2023/08/07	4	270.25	1	268.50	271.00	3	1,483	0.20%
2023/08/04	2.1	259.07	2	260.25	257.00	0.1	1,443	0.01%
2023/08/02	1	279.00	1	298.00	269.50	0	1,407	0.00%
2023/08/01	0	0.00	1	299.00	299.00	-1	1,345	-0.07%
2023/07/31	5	269.40	4.1	270.53	272.00	1	1,298	0.07%
2023/07/28	5	250.20	1	263.00	263.00	4	1,182	0.34%
2023/07/26	0	0.00	8	236.25	235.50	-8	1,114	-0.72%
2023/07/25	2	244.75	0	0.00	243.50	2	1,108	0.18%
2023/07/24	0	0.00	2	234.75	239.00	-2	1,104	-0.18%
2023/07/21	0	0.00	3	241.17	243.50	-3	1,104	-0.27%
2023/07/20	1	241.50	0	0.00	242.00	1	1,109	0.09%
2023/07/18	2	251.00	3	249.83	243.50	-1	1,068	-0.09%
2023/07/17	1	246.50	2	247.00	247.00	-1	1,063	-0.09%
2023/07/14	2	239.50	5	241.90	241.00	-3	1,059	-0.28%
2023/07/13	0	0.00	2	245.00	244.00	-2	1,042	-0.19%
2023/07/12	9	249.72	1	245.50	243.50	8	1,061	0.75%
2023/07/11	11	246.95	6	242.50	242.00	5	1,037	0.48%
2023/07/10	8	241.88	11	246.95	243.50	-3	1,014	-0.30%
2023/07/07	8	233.74	0	0.00	230.00	8	979	0.82%
2023/07/06	4	236.13	2	243.00	238.50	2	965	0.21%
2023/07/05	0	0.00	3	226.50	225.50	-3	921	-0.33%
2023/07/04	1	225.08	0	0.00	224.50	1	921	0.11%
2023/07/03	4	224.63	11	227.27	228.50	-7	915	-0.76%
2023/06/30	11	229.27	0	0.00	232.00	11	906	1.21%
2023/06/28	0	0.00	2	219.00	219.00	-2	894	-0.22%
2023/06/27	5	218.40	12	220.54	222.00	-7	905	-0.77%
2023/06/26	0	0.00	10	227.35	229.00	-10	924	-1.08%
2023/06/21	2	239.00	1	235.00	235.00	1	947	0.11%
2023/06/16	3	232.67	2	232.50	232.50	1	953	0.10%
2023/06/15	1	242.45	1	240.50	240.50	0	938	0.00%
2023/06/14	4	243.98	5	245.30	239.50	-1	940	-0.10%
2023/06/13	4	242.75	0	0.00	244.00	4	931	0.43%
2023/06/12	1	230.50	2	230.00	230.00	-1	894	-0.11%
2023/06/09	0	0.00	1	237.00	237.00	-1	893	-0.11%
2023/06/08	6	229.33	4	225.00	225.00	2	889	0.22%
2023/06/07	4	230.13	1	231.50	231.50	3	877	0.34%
2023/06/06	4	226.50	5	230.00	230.00	-1	882	-0.11%
2023/06/05	3	226.17	3	229.17	230.50	0	893	0.00%
2023/06/02	4	223.25	4	226.00	226.00	0	896	0.00%
2023/06/01	9	225.56	8	229.19	229.50	1	890	0.11%
2023/05/31	0	0.00	1	230.00	230.00	-1	869	-0.12%
2023/05/30	1	214.50	1	216.00	218.50	0	837	0.00%
2023/05/29	2	213.75	3	216.67	216.00	-1	836	-0.12%
2023/05/26	7	211.21	8	212.50	214.50	-1	822	-0.12%
2023/05/25	15	202.73	1	207.50	207.50	14	796	1.76%
2023/05/16	3	180.17	3	180.00	180.00	0	757	0.00%
2023/05/15	4	177.50	4	178.50	178.50	0	769	0.00%
2023/05/11	5	181.00	5	183.70	181.50	0	824	0.00%
2023/05/10	2	183.00	6	179.83	181.50	-4	837	-0.48%
2023/05/09	0	0.00	2	184.50	184.50	-2	873	-0.23%
2023/05/08	0	0.00	1	191.50	191.00	-1	868	-0.12%
2023/05/02	10	194.50	4	194.75	196.50	6	1,018	0.59%
2023/04/27	1	182.00	0	0.00	183.00	1	1,028	0.10%
2023/04/25	0	0.00	8	188.00	185.50	-8	1,033	-0.77%
2023/04/18	2	200.00	2	201.50	198.50	0	1,130	0.00%
2023/04/17	4	201.38	1	200.00	202.00	3	1,137	0.26%
2023/04/13	4	193.50	0	0.00	191.50	4	1,130	0.35%
2023/04/10	0	0.00	10	184.10	186.50	-10	1,165	-0.86%
2023/03/30	2	190.00	2	188.50	188.50	0	1,249	0.00%
2023/03/27	10	191.90	0	0.00	196.00	10	1,271	0.79%
2023/03/24	0	0.00	1	190.00	187.00	-1	1,247	-0.08%
2023/03/16	0	0.00	1	177.00	178.00	-1	1,855	-0.05%
2023/03/13	2	177.00	14.3	179.32	183.50	-12.3	2,085	-0.59%
2023/03/10	4	185.50	0	0.00	186.00	4	2,081	0.19%
2023/03/07	0.1	185.00	0	0.00	184.00	0.1	2,055	0.00%
2023/02/22	0	0.00	2	178.00	178.00	-2	2,107	-0.09%
2023/02/20	2	184.00	2	183.00	183.00	0	2,109	0.00%
2023/02/16	0	0.00	1	184.50	184.00	-1	2,110	-0.05%
2023/02/13	3	183.00	6	182.00	180.50	-3	2,113	-0.14%
2023/02/10	8	184.00	7	185.86	187.50	1	2,107	0.05%
2023/02/09	0	0.00	2	183.00	181.50	-2	2,070	-0.10%
2023/02/08	7	180.86	6	179.00	179.00	1	2,057	0.05%
2023/02/07	0	0.00	1	181.00	181.00	-1	2,047	-0.05%
2023/02/03	3	177.50	3	175.00	175.00	0	2,037	0.00%
2023/02/02	8	177.56	7	178.79	177.50	1	2,037	0.05%
2023/02/01	11	176.36	8	177.44	178.00	3	2,023	0.15%
2023/01/31	6	169.50	6	171.42	177.50	0	1,995	0.00%
2023/01/30	2	165.50	1	163.50	166.50	1	1,934	0.05%
2023/01/17	1	159.50	1	159.50	159.50	0	1,932	0.00%
2023/01/16	1	160.50	0	0.00	160.50	1	1,950	0.05%
2023/01/13	0	0.00	1	156.50	156.00	-1	1,961	-0.05%
2023/01/12	7	158.79	7	160.00	159.00	0	1,979	0.00%
2023/01/09	10	165.55	0	0.00	167.00	10	1,943	0.51%
2023/01/04	0	0.00	1	157.50	157.50	-1	2,014	-0.05%
2023/01/03	1	156.00	7	155.57	155.50	-6	2,039	-0.29%
2022/12/30	10	155.80	14	154.64	151.50	-4	2,034	-0.20%
2022/12/27	9	161.44	9	160.72	161.50	0	2,065	0.00%
2022/12/26	1	160.50	1	158.50	158.50	0	2,079	0.00%
2022/12/23	2	163.50	3	164.33	165.00	-1	2,122	-0.05%
2022/12/22	3	165.67	1	159.50	160.00	2	2,136	0.09%
2022/12/21	1	158.00	1	160.00	160.00	0	2,121	0.00%
2022/12/20	2	160.75	0	0.00	156.00	2	2,119	0.09%
2022/12/16	0	0.00	1	162.50	162.50	-1	2,120	-0.05%
2022/12/15	3	163.67	2	164.25	162.00	1	2,115	0.05%
2022/12/14	3	163.17	3	165.00	163.00	0	2,092	0.00%
2022/12/13	3	165.00	3	165.17	167.00	0	2,049	0.00%
2022/12/12	2	164.50	3	166.83	164.50	-1	2,053	-0.05%
2022/12/09	50.2	168.09	43	167.55	166.50	7.2	2,068	0.35%
2022/12/08	0	0.00	3	159.67	162.00	-3	1,814	-0.17%
2022/12/07	3	152.67	1	155.00	147.50	2	1,746	0.11%
2022/12/06	16	156.16	17	153.59	156.50	-1	1,684	-0.06%
2022/12/05	0	0.00	1	150.00	147.00	-1	1,604	-0.06%
2022/12/02	1	142.00	3	142.50	144.50	-2	1,572	-0.13%
2022/11/24	1	143.50	1	143.50	143.00	0	1,571	0.00%
2022/11/22	2	142.50	1	143.00	144.00	1	1,559	0.06%
2022/11/21	0	0.00	1	144.00	139.50	-1	1,541	-0.06%
2022/11/18	1	141.50	1	143.50	142.00	0	1,511	0.00%
2022/11/16	0	0.00	1	135.50	140.00	-1	1,471	-0.07%
2022/11/11	2	142.75	2	142.25	140.00	0	1,445	0.00%
2022/11/10	1	139.00	0	0.00	138.50	1	1,435	0.07%
2022/11/09	1	140.50	1	141.00	140.50	0	1,447	0.00%
2022/11/08	1	138.00	1	139.50	137.50	0	1,439	0.00%
2022/11/01	1	139.00	1	136.50	139.00	0	1,365	0.00%
2022/10/31	0	0.00	1	135.50	137.50	-1	1,332	-0.08%
2022/10/28	3	125.50	2	127.50	125.00	1	1,301	0.08%
2022/10/24	1	130.50	4	130.00	127.00	-3	1,251	-0.24%
2022/10/21	4	127.00	16	126.56	127.00	-12	1,229	-0.98%
2022/10/17	1	119.00	2	113.50	119.00	-1	1,134	-0.09%
2022/10/14	5	123.50	0	0.00	123.50	5	1,101	0.45%
2022/10/13	0	0.00	3	119.83	112.50	-3	1,067	-0.28%
2022/10/12	3	118.00	3	119.50	118.00	0	1,031	0.00%
2022/10/11	1	129.50	0	0.00	129.00	1	981	0.10%
2022/10/07	2	143.00	2	143.50	143.00	0	949	0.00%
2022/10/05	6	147.08	0	0.00	144.50	6	908	0.66%
2022/10/04	12	145.17	2	146.25	148.00	10	878	1.14%
2022/10/03	4	140.63	4	141.00	141.00	0	841	0.00%
2022/09/30	6	139.42	11	142.32	141.50	-5	818	-0.61%
2022/09/29	5	142.00	1	142.00	140.00	4	743	0.54%
2022/09/28	0	0.00	5	135.00	130.50	-5	705	-0.71%
2022/09/26	10	138.25	6	138.92	136.50	4	669	0.60%
2022/09/23	2	140.00	0	0.00	140.00	2	659	0.30%
2022/09/22	14	140.07	19	141.92	145.00	-5	643	-0.78%
2022/09/21	14	142.61	5	143.50	141.00	9	631	1.42%
2022/09/20	20	140.13	20	141.13	144.50	0	621	0.00%
2022/09/19	1	147.00	1	142.50	139.00	0	589	0.00%
2022/09/16	2	146.00	0	0.00	145.00	2	535	0.37%
2022/09/15	7	144.64	6	142.17	138.00	1	417	0.24%
2022/09/14	14	136.64	10	138.50	138.50	4	343	1.17%
2022/09/13	6	138.00	6	138.58	140.00	0	325	0.00%
2022/09/07	1	127.50	1	127.00	127.50	0	267	0.00%
2022/08/26	0	0.00	1	126.00	126.00	-1	244	-0.41%
2022/08/16	10	128.00	10	130.50	126.50	0	240	0.00%
2022/07/01	0	0.00	20	108.00	104.00	-20	296	-6.74%
2022/06/20	0	0.00	1	113.50	110.00	-1	292	-0.34%
2022/06/16	1	122.50	0	0.00	119.00	1	286	0.35%
2022/06/15	1	120.00	0	0.00	119.00	1	287	0.35%
2022/06/13	0	0.00	5	119.00	119.50	-5	290	-1.72%
2022/05/25	1	116.00	0	0.00	115.50	1	339	0.29%
2022/05/17	3	114.50	3	116.00	117.50	0	370	0.00%
2022/05/10	0	0.00	3	116.00	118.50	-3	391	-0.77%
2022/05/04	0	0.00	1	122.50	122.50	-1	399	-0.25%
2022/04/28	1	125.50	0	0.00	125.00	1	418	0.24%
2022/04/27	0	0.00	2	124.50	127.00	-2	425	-0.47%
2022/04/08	0	0.00	1	142.00	142.00	-1	706	-0.14%
2022/03/31	1	144.50	0	0.00	144.50	1	765	0.13%
2022/03/16	1	139.50	0	0.00	136.50	1	986	0.10%
2022/02/22	0.1	146.50	0	0.00	145.00	0.1	1,011	0.00%
2022/02/09	0	0.00	1	144.00	144.00	-1	1,046	-0.10%
2022/01/20	1	141.00	1	142.00	142.00	0	1,148	0.00%
2022/01/17	2	145.50	3	145.00	146.00	-1	1,149	-0.09%
2022/01/14	1	144.50	0	0.00	144.50	1	1,154	0.09%
2022/01/13	3	155.17	3	153.67	152.00	0	1,141	0.00%
2022/01/10	2	155.00	2	152.00	155.00	0	1,104	0.00%
2022/01/07	2	155.00	0	0.00	150.50	2	1,115	0.18%
2022/01/06	0	0.00	1	155.00	158.00	-1	1,116	-0.09%
2022/01/05	0	0.00	1	151.50	154.00	-1	1,124	-0.09%
2021/12/29	3	159.50	4	158.13	158.50	-1	1,255	-0.08%
2021/12/21	0	0.00	1	153.50	153.50	-1	1,247	-0.08%
2021/12/20	1	152.00	0	0.00	150.50	1	1,228	0.08%
2021/12/17	1	147.00	0	0.00	147.50	1	1,198	0.08%
2021/12/15	0	0.00	1	145.50	145.50	-1	1,162	-0.09%
2021/12/14	1	149.50	2	144.50	143.00	-1	1,151	-0.09%
2021/12/13	1	146.50	1	147.00	145.50	0	1,133	0.00%
2021/12/08	1	136.50	0	0.00	136.50	1	1,112	0.09%
2021/11/30	0	0.00	3	134.50	134.00	-3	1,282	-0.23%
2021/11/29	0	0.00	3	132.33	132.00	-3	1,296	-0.23%
2021/11/26	2	135.50	2	135.50	134.50	0	1,299	0.00%
2021/11/25	4	140.88	3	141.50	138.50	1	1,299	0.08%
2021/11/24	0	0.00	1	137.50	136.50	-1	1,292	-0.08%
2021/11/10	5	138.00	5	138.50	138.00	0	1,473	0.00%
2021/11/09	1	135.00	1	136.00	135.00	0	1,466	0.00%
2021/11/08	0	0.00	5	135.50	135.00	-5	1,469	-0.34%
2021/10/27	3	144.33	0	0.00	147.00	3	1,456	0.21%
2021/10/25	2	148.00	0	0.00	148.50	2	1,499	0.13%
2021/10/22	1	150.00	0	0.00	150.50	1	1,542	0.06%
2021/10/21	2	147.30	0	0.00	147.00	2	1,638	0.12%
2021/10/20	0	0.00	1	150.50	150.00	-1	1,765	-0.06%
2021/10/19	2	150.00	0	0.00	151.50	2	1,830	0.11%
2021/10/18	4	147.13	0	0.00	148.00	4	1,851	0.22%
2021/10/14	1	141.50	0	0.00	142.50	1	2,068	0.05%
2021/10/13	3	146.00	0	0.00	145.00	3	2,070	0.14%
2021/10/12	0	0.00	12	154.33	151.00	-12	2,064	-0.58%
2021/10/08	7	159.79	1	164.00	161.50	6	2,051	0.29%
2021/10/07	7	154.07	4	152.88	153.00	3	1,995	0.15%
2021/10/06	2	148.50	0	0.00	147.50	2	1,971	0.10%
2021/10/05	0	0.00	2	142.00	146.00	-2	1,958	-0.10%
2021/10/01	2	140.75	0	0.00	140.00	2	1,940	0.10%
2021/09/15	1	144.50	0	0.00	144.50	1	1,968	0.05%
2021/09/13	0	0.00	1	152.50	150.50	-1	1,934	-0.05%
2021/09/10	2	158.50	1	153.50	153.50	1	1,928	0.05%
2021/09/08	0	0.00	0	153.50	150.00	0	1,904	0.00%
2021/09/07	0	0.00	1	158.50	151.00	-1	1,893	-0.05%
2021/09/06	1	155.00	0	0.00	158.00	1	1,880	0.05%
2021/09/03	6	161.58	5	164.00	155.00	1	1,867	0.05%
2021/08/27	2	154.25	2	152.00	152.50	0	1,759	0.00%
2021/08/26	2	150.25	11	151.73	155.00	-9	1,733	-0.52%
2021/08/25	12	149.58	1	148.50	148.00	11	1,701	0.65%
2021/08/20	0	0.00	1	140.00	141.00	-1	1,652	-0.06%
2021/08/19	0	0.00	10	138.15	141.00	-10	1,638	-0.61%
2021/08/18	2	129.00	4	133.13	139.00	-2	1,608	-0.12%
2021/08/17	13	135.00	1	136.50	132.00	12	1,608	0.75%
2021/08/13	2	136.75	0	0.00	134.50	2	1,590	0.13%
2021/08/10	0	144.00	0	0.00	143.50	0	1,557	0.00%
2021/08/05	0	0.00	2	150.00	152.50	-2	1,546	-0.13%
2021/08/04	0	0.00	1	154.00	152.00	-1	1,565	-0.06%
2021/08/03	0	0.00	0	153.00	152.50	0	1,575	0.00%
2021/08/02	0	0.00	2	151.00	148.50	-2	1,567	-0.13%
2021/07/30	5	154.30	9	155.39	151.00	-4	1,571	-0.25%
2021/07/29	0	0.00	1	147.50	152.00	-1	1,542	-0.06%
2021/07/28	0	147.00	0	0.00	147.50	0	1,521	0.00%
2021/07/27	0	0.00	1	158.00	154.50	-1	1,495	-0.07%
2021/07/26	53	158.64	65	157.30	161.50	-12	1,412	-0.85%
2021/07/23	20	146.95	9	147.00	147.00	11	1,279	0.86%
2021/07/22	3	142.50	0	0.00	139.50	3	1,220	0.25%
2021/07/21	11	154.23	10	151.50	143.50	1	1,185	0.08%
2021/07/20	13	143.35	15	145.10	149.00	-2	1,061	-0.19%
2021/07/19	8	135.81	1	138.00	135.50	7	962	0.73%
2021/07/16	6	136.33	1	140.00	140.00	5	957	0.52%
2021/07/15	11	139.68	0	0.00	140.00	11	941	1.17%
2021/07/14	0	0.00	1	138.50	141.00	-1	918	-0.11%
2021/07/07	2	127.50	0	0.00	127.00	2	969	0.21%
2021/07/05	1	128.00	1	130.00	129.00	0	1,124	0.00%
2021/06/25	1	132.50	1	135.00	130.50	0	1,587	0.00%
2021/06/24	0	0.00	2	128.50	129.00	-2	1,567	-0.13%
2021/06/22	0	0.00	2	122.00	122.00	-2	1,574	-0.13%
2021/06/17	0	0.00	1	125.50	127.50	-1	1,634	-0.06%
2021/06/16	5	127.50	4	128.75	125.50	1	1,638	0.06%
2021/06/10	1	128.00	0	0.00	127.00	1	1,656	0.06%
2021/06/01	1	127.00	0	0.00	125.00	1	1,752	0.06%
2021/05/24	2	119.00	4	118.25	117.50	-2	2,104	-0.10%
2021/05/12	3	113.33	1	114.50	112.50	2	2,158	0.09%
2021/05/11	0	0.00	2	116.00	117.50	-2	2,142	-0.09%
2021/05/10	1	129.00	1	126.50	126.00	0	2,136	0.00%
2021/04/28	2	138.50	2	140.75	137.50	0	2,449	0.00%
2021/04/27	1	139.00	0	0.00	136.00	1	2,471	0.04%
2021/04/26	0	0.00	1	137.50	139.00	-1	2,556	-0.04%
2021/04/23	0	0.00	1	139.50	139.50	-1	2,615	-0.04%
2021/04/22	2	133.00	2	139.00	131.00	0	2,638	0.00%
2021/04/21	1	138.50	0	0.00	137.50	1	2,624	0.04%
2021/04/16	3	142.33	1	143.00	140.00	2	2,615	0.08%
2021/04/15	1	145.50	1	145.00	146.00	0	2,632	0.00%
2021/04/14	0	0.00	4	136.02	145.00	-4	2,610	-0.15%
2021/04/13	1	140.00	2	143.00	138.50	-1	2,565	-0.04%
2021/04/12	0	0.00	1	153.00	142.00	-1	2,533	-0.04%
2021/04/09	1	149.00	0	0.00	151.00	1	2,444	0.04%
2021/04/08	5	147.00	0	0.00	145.50	5	2,371	0.21%
2021/04/07	2	146.00	12	144.42	142.50	-10	2,307	-0.43%
2021/04/06	0	0.00	2	137.50	139.00	-2	2,078	-0.10%
2021/04/01	30	123.00	80	121.03	126.50	-50	2,043	-2.45%
2021/03/31	40	117.94	6	117.00	115.00	34	1,918	1.77%
2021/03/29	23	112.93	22	115.25	112.50	1	1,869	0.05%
2021/03/26	3	115.00	4.5	115.89	114.00	-1.5	1,853	-0.08%
2021/03/25	0	0.00	1	111.00	113.00	-1	1,835	-0.05%
2021/03/24	8	112.31	1	112.50	112.00	7	1,829	0.38%
2021/03/23	5	116.40	12	114.04	113.00	-7	1,830	-0.38%
2021/03/22	3	114.00	1	111.50	114.50	2	1,786	0.11%
2021/03/19	5	110.20	41	110.28	110.00	-36	1,773	-2.03%
2021/03/18	0	0.00	23	111.50	112.00	-23	1,766	-1.30%
2021/03/17	0	0.00	8	111.81	112.00	-8	1,762	-0.45%
2021/03/16	3	112.50	4	113.25	113.50	-1	1,754	-0.06%
2021/03/15	0	0.00	9	108.61	111.00	-9	1,732	-0.52%
2021/03/12	2	106.25	4	108.00	106.00	-2	1,717	-0.12%
2021/03/11	0	0.00	1	107.00	107.50	-1	1,714	-0.06%
2021/03/10	1	106.00	37	105.66	105.00	-36	1,713	-2.10%
2021/03/09	45	105.46	3	105.50	105.00	42	1,710	2.45%
2021/03/08	10	108.05	56	107.99	108.50	-46	1,696	-2.71%
2021/03/05	19	112.55	22	111.61	113.50	-3	1,649	-0.18%
2021/03/04	26	117.35	63	116.22	112.00	-37	1,619	-2.28%
2021/03/03	119	111.18	87	108.84	116.00	32	1,470	2.18%	大買/
2021/03/02	185	110.68	65	111.45	109.00	120	1,398	8.58%	大買/鉅額交易
2021/02/26	28	107.25	7	106.50	106.00	21	1,305	1.61%
2021/02/25	6	103.33	7	105.00	106.00	-1	1,271	-0.08%
2021/02/24	5	102.90	1	102.50	101.00	4	1,252	0.32%
2021/02/23	14	100.93	2	100.50	100.50	12	1,248	0.96%
2021/02/22	2	103.00	2	103.50	103.00	0	1,242	0.00%
2021/02/19	0	0.00	5	101.50	102.00	-5	1,235	-0.40%
2021/02/18	0	0.00	5	100.06	101.50	-5	1,237	-0.40%
2021/02/17	1	100.50	2	100.50	101.00	-1	1,238	-0.08%
2021/02/05	0	0.00	11	96.78	97.60	-11	1,222	-0.90%
2021/02/04	1	99.10	0	0.00	98.40	1	1,193	0.08%
2021/02/03	1	98.10	5	97.80	98.20	-4	1,175	-0.34%
2021/02/02	2	98.65	0	97.70	98.20	2	1,161	0.17%
2021/02/01	0	96.00	0	0.00	95.80	0	1,154	0.00%
2021/01/28	3	101.50	1	100.50	100.00	2	1,122	0.18%
2021/01/26	10	105.30	9	107.83	106.00	1	1,057	0.09%
2021/01/25	7	107.79	0.1	110.00	106.50	6.9	1,021	0.68%
2021/01/22	8	111.63	10	111.35	111.00	-2	979	-0.20%
2021/01/21	22	103.25	39.1	101.52	108.50	-17.1	836	-2.04%
2021/01/20	10	100.72	1	99.00	98.90	9	733	1.23%
2021/01/19	6	104.08	5	101.20	100.50	1	692	0.14%
2021/01/18	1	91.90	5.1	96.96	99.90	-4.1	601	-0.68%
2021/01/15	4	93.25	18	95.08	92.20	-14	530	-2.64%
2021/01/14	4	91.83	0	0.00	90.70	4	482	0.83%
2021/01/13	6	91.45	0	0.00	90.90	6	473	1.27%
2021/01/08	5	89.10	9	89.50	90.90	-4	435	-0.92%
2021/01/07	7	87.27	3	86.60	86.70	4	386	1.03%
2021/01/05	0	0.00	7	87.26	87.20	-7	383	-1.82%
2021/01/04	7	86.71	0	0.00	87.30	7	383	1.83%
2020/12/16	0	0.00	1	85.10	85.30	-1	500	-0.20%
2020/12/14	1	87.10	0	0.00	87.10	1	496	0.20%
2020/12/08	0.1	88.40	0	0.00	89.00	0.1	509	0.02%
2020/12/04	1	89.60	0	0.00	89.50	1	504	0.20%
2020/12/02	1	90.50	0	0.00	91.20	1	504	0.20%
2020/11/30	1	90.00	2	90.45	90.70	-1	518	-0.19%
2020/11/24	1	90.00	0	0.00	90.00	1	568	0.18%
2020/11/23	0	0.00	2	91.95	91.50	-2	572	-0.35%
2020/11/18	0	0.00	1.1	90.18	90.40	-1.1	586	-0.19%
2020/11/17	1	90.10	0	0.00	90.40	1	594	0.17%
2020/11/16	1	89.60	4	89.20	89.60	-3	611	-0.49%
2020/11/09	0	0.00	4	88.50	88.60	-4	643	-0.62%
2020/11/06	2	88.00	3	88.17	87.30	-1	649	-0.15%
2020/11/05	1	84.10	1	84.70	85.40	0	648	0.00%
2020/11/02	1	81.00	0	0.00	80.70	1	706	0.14%
2020/10/29	1	81.90	0	0.00	82.30	1	750	0.13%
2020/10/28	2	83.20	0	0.00	83.10	2	762	0.26%
2020/10/27	1	84.50	0	0.00	84.20	1	774	0.13%
2020/10/26	2	85.00	0	0.00	84.60	2	797	0.25%
2020/10/23	0	0.00	1	86.30	86.30	-1	838	-0.12%
2020/10/22	1	85.10	0	0.00	85.10	1	977	0.10%
2020/09/25	1	84.50	0	0.00	82.90	1	1,741	0.06%
2020/09/23	1	92.10	1	90.30	90.30	0	1,787	0.00%
2020/09/22	4	92.00	4	91.50	91.80	0	1,794	0.00%
2020/09/21	1	89.20	2	89.90	90.20	-1	1,768	-0.06%
2020/09/02	10	89.08	10	90.20	88.60	0	1,771	0.00%
2020/09/01	1	91.30	0	0.00	90.00	1	1,759	0.06%
2020/08/27	0	0.00	1	88.30	87.30	-1	1,739	-0.06%
2020/08/21	1	80.20	0	0.00	80.50	1	1,723	0.06%
2020/08/20	0	0.00	10	80.10	80.80	-10	1,722	-0.58%
2020/08/19	0	0.00	1	88.60	87.00	-1	1,761	-0.06%
2020/08/17	1	91.10	0	0.00	90.70	1	1,782	0.06%
2020/08/12	0	0.00	30	86.24	88.20	-30	1,803	-1.66%
2020/08/10	0	0.00	1	92.50	89.90	-1	1,793	-0.06%
2020/08/05	1	95.40	0	0.00	95.50	1	1,756	0.06%
2020/07/29	7	91.76	5	88.90	92.80	2	1,712	0.12%
2020/07/28	13	93.60	19	95.42	90.20	-6	1,681	-0.36%
2020/07/27	18	97.26	51	97.70	96.50	-33	1,556	-2.12%
2020/07/24	24	90.65	1	89.10	91.90	23	1,406	1.64%
2020/07/22	0	0.00	1	87.40	87.60	-1	1,348	-0.07%
2020/07/21	0.1	88.20	1	87.70	88.10	-0.9	1,337	-0.07%
2020/07/20	1	87.50	0	0.00	88.10	1	1,328	0.08%
2020/07/17	3	87.53	2	89.05	86.00	1	1,316	0.08%
2020/07/16	0	0.00	2	90.75	90.30	-2	1,298	-0.15%
2020/07/15	2	93.60	1	94.00	91.80	1	1,282	0.08%
2020/07/14	1	94.50	1	95.00	93.80	0	1,254	0.00%
2020/07/10	9	89.84	1	89.70	90.70	8	1,196	0.67%
2020/07/09	28.7	92.75	1	90.50	94.00	27.7	1,137	2.44%
2020/07/08	1	86.10	0	0.00	87.00	1	1,048	0.10%
2020/07/01	2	81.55	0	0.00	84.00	2	901	0.22%
2020/06/30	0	0.00	1	78.50	80.00	-1	858	-0.12%
2020/06/24	1	78.80	0	0.00	78.80	1	841	0.12%
2020/06/23	31	77.13	32	77.70	79.00	-1	836	-0.12%
2020/06/16	0	0.00	1	75.00	74.90	-1	825	-0.12%
2020/06/09	2	79.40	0	0.00	79.20	2	827	0.24%
2020/05/27	0	0.00	3	77.57	78.40	-3	794	-0.38%
2020/05/26	4	85.68	3	83.70	78.10	1	783	0.13%
2020/05/25	2	80.00	3	78.67	80.50	-1	713	-0.14%
2020/05/20	0	0.00	0.3	76.00	75.80	-0.3	658	-0.05%
2020/05/08	0.3	75.80	0	0.00	75.50	0.3	614	0.05%
2020/04/30	1	75.50	1	75.80	75.90	0	609	0.00%
2020/04/29	2	76.00	0	0.00	76.00	2	614	0.33%
2020/04/27	1	72.20	0	0.00	70.90	1	578	0.17%
2020/04/14	0	0.00	11	63.64	64.30	-11	523	-2.10%
2020/04/13	1	62.00	1	62.60	61.50	0	523	0.00%
2020/04/10	1	62.50	1	63.00	62.30	0	534	0.00%
2020/04/07	10	61.90	0	0.00	61.70	10	545	1.83%
2020/03/17	1	51.70	0	0.00	50.70	1	700	0.14%
2020/03/16	2	55.80	2	56.50	55.80	0	727	0.00%
2020/03/12	1	64.10	1	65.70	62.80	0	757	0.00%
2020/03/03	0	0.00	10	68.28	67.90	-10	959	-1.04%
2020/01/03	0	0.00	3	80.90	80.00	-3	1,821	-0.16%
2019/12/27	27	85.29	25	84.86	83.00	2	1,844	0.11%
2019/12/23	3	81.80	5	82.00	81.90	-2	1,794	-0.11%
2019/12/20	7	82.70	7	83.27	82.80	0	1,787	0.00%
2019/12/17	11	85.75	13	86.08	87.00	-2	1,743	-0.11%
2019/12/12	5	85.50	2	86.20	84.40	3	1,672	0.18%
2019/12/11	7	83.94	5	80.80	84.00	2	1,633	0.12%
2019/12/05	5	86.96	5	85.86	84.70	0	1,529	0.00%
2019/12/04	10	82.80	10	82.60	82.80	0	1,454	0.00%
2019/12/02	1	83.90	2	83.85	84.30	-1	1,422	-0.07%
2019/11/29	1	87.00	1	86.70	85.80	0	1,389	0.00%
2019/11/28	1	85.70	1	85.40	84.70	0	1,347	0.00%
2019/11/26	6	90.25	5	89.52	86.60	1	1,281	0.08%
2019/11/25	3	88.20	4	86.48	88.20	-1	1,149	-0.09%
2019/11/21	35	82.86	50	82.77	84.00	-15	1,005	-1.49%
2019/11/20	0	0.00	1	80.20	79.40	-1	869	-0.12%
2019/11/19	9	80.79	10	80.56	79.80	-1	846	-0.12%
2019/11/18	1	76.50	1	77.50	79.00	0	744	0.00%
2019/11/15	1	74.00	0	0.00	73.70	1	698	0.14%
2019/11/08	11	71.56	11	72.99	73.80	0	680	0.00%
2019/11/07	6	76.57	7	78.11	75.50	-1	640	-0.16%
2019/11/06	32	77.80	30	77.24	78.00	2	628	0.32%
2019/11/04	6	76.52	1	76.60	75.00	5	571	0.88%
2019/11/01	2	75.00	1	75.00	75.00	1	557	0.18%
2019/10/28	35	80.47	5	79.80	78.20	30	547	5.48%
2019/10/24	1	76.50	3	77.60	78.70	-2	508	-0.39%
2019/10/21	1	72.30	1	73.00	72.70	0	431	0.00%
2019/10/18	5	75.00	5	74.42	74.20	0	448	0.00%
2019/10/15	3	74.40	5	75.12	74.80	-2	411	-0.49%
2019/10/14	2	75.80	0	0.00	75.80	2	398	0.50%
2019/10/09	1	73.00	0	0.00	72.60	1	380	0.26%
2019/10/08	3	72.27	2	71.70	74.80	1	358	0.28%
2019/09/18	4	68.30	4	68.80	69.00	0	354	0.00%
2019/09/04	8	68.00	10	69.00	69.40	-2	333	-0.60%
2019/08/30	2	67.20	0	0.00	67.00	2	322	0.62%
2019/08/15	33	65.96	33	65.45	66.50	0	317	0.00%
2019/07/30	16	75.81	16	77.81	76.40	0	324	0.00%
2019/07/25	0	0.00	1	77.80	77.80	-1	311	-0.32%
2019/07/23	0	0.00	4	77.25	74.80	-4	307	-1.30%
2019/07/22	5	75.62	8	76.28	76.60	-3	300	-1.00%
2019/06/10	0	0.00	5	63.30	64.00	-5	520	-0.96%
2019/06/05	10	63.48	10	64.62	63.50	0	523	0.00%
2019/05/20	0	0.00	1	65.00	64.90	-1	573	-0.17%
2019/05/15	1	67.00	1	67.70	67.40	0	572	0.00%
2019/05/14	1	62.10	1	65.10	65.80	0	569	0.00%
2019/05/10	1	70.80	0	0.00	69.00	1	549	0.18%
2019/05/09	3	73.40	0	0.00	71.60	3	542	0.55%
2019/05/08	8	75.53	8	76.25	75.80	0	535	0.00%
2019/05/06	2	75.75	0	0.00	75.10	2	533	0.37%
2019/05/03	0	0.00	2	78.10	77.80	-2	537	-0.37%
2019/05/02	2	75.80	2	76.70	75.40	0	534	0.00%
2019/04/30	1	74.80	0	0.00	75.80	1	540	0.19%
2019/04/29	1	75.00	0	0.00	73.50	1	548	0.18%
2019/04/26	1	75.50	0	0.00	75.80	1	555	0.18%
2019/04/22	1	80.00	0	0.00	79.60	1	575	0.17%
2019/04/18	1	77.00	0	0.00	77.00	1	545	0.18%
2019/04/02	14	79.46	14	78.19	79.80	0	450	0.00%
2019/03/29	8	76.24	8	77.30	76.40	0	424	0.00%
2019/03/27	2	75.65	2	76.00	76.50	0	409	0.00%
2019/03/18	0	0.00	2	77.60	78.10	-2	361	-0.55%
2019/03/15	4	76.00	4	76.85	79.30	0	338	0.00%
2019/03/06	0	0.00	3	72.70	73.00	-3	330	-0.91%
2019/02/22	2	69.45	0	0.00	68.10	2	312	0.64%
2019/02/20	2	68.65	3	67.30	67.10	-1	308	-0.32%
2019/02/19	1	66.30	0	0.00	66.30	1	305	0.33%
2019/01/23	1	66.60	6	67.05	67.30	-5	277	-1.80%
2019/01/22	4	67.00	6	66.85	67.30	-2	271	-0.74%
2019/01/21	0	0.00	3	63.90	66.00	-3	265	-1.13%
2019/01/17	8	62.55	11	62.71	60.00	-3	248	-1.21%
2019/01/16	3	61.03	0	0.00	61.10	3	237	1.26%
2019/01/15	5	61.18	5	61.58	60.70	0	237	0.00%
2019/01/14	1	60.90	0	0.00	61.20	1	234	0.43%
2019/01/10	0	0.00	5	56.68	57.30	-5	232	-2.15%
2019/01/03	1	58.00	0	0.00	58.30	1	251	0.40%
2018/12/25	1	55.10	0	0.00	55.90	1	251	0.40%
2018/12/24	2	56.50	0	0.00	55.70	2	251	0.80%
2018/10/30	0	0.00	1	40.70	40.70	-1	150	-0.66%
2018/10/25	2	39.30	2	39.50	39.50	0	151	0.00%
2018/10/24	2	41.70	2	41.40	41.40	0	144	0.00%
2018/10/19	1	42.15	1	42.55	42.55	0	138	0.00%
2018/10/11	1	49.00	0	0.00	48.80	1	116	0.85%
2018/10/03	0	0.00	1	58.90	58.00	-1	150	-0.66%
2018/09/10	1	57.60	0	0.00	58.00	1	164	0.61%
2018/06/07	0	0.00	1	77.00	77.50	-1	230	-0.43%
2018/05/16	2	78.00	0	0.00	75.70	2	230	0.87%
2018/05/15	0	0.00	3	75.00	74.50	-3	218	-1.38%
2018/05/03	0	0.00	1	71.40	72.00	-1	234	-0.43%
2018/04/13	0	0.00	1	76.90	76.80	-1	333	-0.30%
2018/04/03	0	0.00	1	77.80	77.80	-1	357	-0.28%
2018/03/30	0	0.00	1	77.30	77.10	-1	418	-0.24%
2018/03/27	0	0.00	1	78.50	78.90	-1	467	-0.21%
2018/03/19	0	0.00	1	80.00	79.90	-1	534	-0.19%
2018/03/15	1	79.60	2	78.85	79.20	-1	554	-0.18%
2018/02/27	0	0.00	1	77.20	77.00	-1	585	-0.17%
2018/02/12	1	75.30	1	75.10	75.00	0	605	0.00%
2018/02/08	1	77.40	1	78.60	76.80	0	604	0.00%
2018/02/07	2	76.80	4	75.90	75.80	-2	598	-0.33%
2018/02/06	2	75.60	2	75.55	75.80	0	596	0.00%
2018/02/01	2	79.85	2	79.80	79.80	0	591	0.00%
2018/01/30	2	77.70	2	79.30	79.30	0	587	0.00%
2018/01/29	6	78.65	0	0.00	77.00	6	585	1.03%
2018/01/24	2	79.65	2	79.40	79.70	0	567	0.00%
2018/01/23	0	0.00	6	81.83	81.60	-6	556	-1.08%
2018/01/22	4	82.48	1	83.30	81.80	3	553	0.54%
2018/01/19	6	87.62	5	88.66	85.00	1	558	0.18%
2018/01/17	2	84.00	0	0.00	83.70	2	541	0.37%
2018/01/16	1	82.60	0	0.00	82.80	1	546	0.18%
2018/01/15	0	0.00	4	83.00	83.00	-4	555	-0.72%
2018/01/12	0	0.00	2	83.15	83.50	-2	563	-0.35%
2018/01/11	8	83.49	8	83.11	82.70	0	565	0.00%
2018/01/08	5	82.00	22	81.73	82.40	-17	557	-3.05%
2018/01/05	2	81.75	29	81.42	80.70	-27	552	-4.88%
2018/01/04	0	0.00	17	80.50	80.50	-17	544	-3.12%
2018/01/03	3.3	80.27	6	80.02	80.10	-2.7	542	-0.50%
2018/01/02	0	0.00	1	79.50	79.40	-1	543	-0.18%