瑞祺電通 (6416)-統一-敦南券商分點個股進出

台股 » 個股 » 瑞祺電通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞祺電通

(6416)

可現股當沖

股價
107.5
漲跌
▲2.0
漲幅
+1.90%
成交量
653張
產業
上市通信網路類股
234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

瑞祺電通 (6416)籌碼相關－統一-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

統一-敦南券商分點個股進出
統一-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
2024/12/11	0.1	110.00	0	0.00	111.00	0.1	865	0.01%
2024/12/09	5	111.80	4	113.25	112.00	1	871	0.11%
2024/12/06	3.1	115.53	0	117.00	115.00	3.1	866	0.36%
2024/12/05	0	0.00	0	128.00	127.50	0	818	0.00%
2024/12/04	0	126.50	0	124.50	127.00	0	823	0.00%
2024/12/03	0.1	123.25	0	0.00	122.00	0.1	849	0.01%
2024/11/25	0	126.00	0	0.00	125.50	0	986	0.00%
2024/11/22	0	127.90	0	128.00	126.00	0	996	0.00%
2024/11/21	2	123.50	2	126.50	123.50	0	986	0.00%
2024/11/20	2.1	132.30	0	0.00	127.50	2.1	969	0.22%
2024/11/11	0.2	132.14	0	0.00	130.00	0.2	871	0.03%
2024/11/08	0	140.50	0	0.00	138.50	0	856	0.00%
2024/11/07	0.1	141.00	0	0.00	140.50	0.1	850	0.01%
2024/10/30	0	0.00	1	145.00	142.50	-1	877	-0.11%
2024/10/28	0	0.00	1	147.00	145.00	-1	874	-0.11%
2024/10/25	0.2	151.44	0	0.00	148.00	0.2	869	0.02%
2024/10/23	0.1	158.00	0	0.00	159.00	0.1	847	0.01%
2024/10/17	0	0.00	2	163.00	159.00	-2	864	-0.23%
2024/10/16	2	162.00	1	156.00	162.00	1	857	0.12%
2024/10/11	1	148.00	0	0.00	148.00	1	847	0.12%
2024/10/08	0.2	152.25	0	0.00	155.50	0.2	848	0.02%
2024/10/07	1	159.00	0	0.00	159.00	1	839	0.12%
2024/10/04	0	0.00	1	162.00	162.50	-1	828	-0.12%
2024/09/16	1	157.00	0	0.00	153.00	1	852	0.12%
2024/09/11	2	150.50	0	0.00	150.50	2	835	0.24%
2024/09/09	0	0.00	0	150.00	150.00	0	848	0.00%
2024/09/05	0	0.00	1	148.00	147.00	-1	850	-0.12%
2024/09/03	0	0.00	1.5	150.00	149.00	-1.5	818	-0.18%
2024/08/30	0	0.00	1	152.00	152.00	-1	808	-0.12%
2024/08/26	0	124.00	0	0.00	128.50	0	711	0.00%
2024/08/22	1	120.00	0	0.00	120.50	1	805	0.12%
2024/08/16	1	116.50	0	0.00	117.00	1	837	0.12%
2024/08/15	1	114.00	0	0.00	115.00	1	841	0.12%
2024/08/13	1	113.00	0	0.00	112.00	1	842	0.12%
2024/08/06	0.1	108.00	0	0.00	108.50	0.1	836	0.01%
2024/08/01	0	0.00	1	133.00	132.50	-1	809	-0.12%
2024/07/22	0.1	135.00	0	0.00	134.50	0.1	798	0.01%
2024/07/09	1	144.00	0	0.00	143.50	1	781	0.13%
2024/07/01	0	0.00	1	139.50	138.50	-1	728	-0.14%
2024/06/27	0	0.00	0.1	138.00	138.00	-0.1	760	-0.01%
2024/06/24	0	0.00	2	129.00	128.50	-2	791	-0.25%
2024/06/21	0	0.00	0.7	130.50	129.50	-0.7	808	-0.09%
2024/06/20	1	132.01	1	131.00	132.00	0	817	0.00%
2024/06/19	0.6	131.00	1	131.00	131.00	-0.4	819	-0.05%
2024/06/18	0.1	128.00	1	127.00	127.50	-0.9	809	-0.11%
2024/06/17	1.1	127.00	0	0.00	126.50	1.1	829	0.13%
2024/06/14	5.2	125.27	5.3	126.91	126.00	-0.1	850	-0.01%
2024/06/13	4.3	133.50	1	129.00	133.50	3.3	842	0.39%
2024/06/11	0.5	125.21	0	0.00	124.50	0.5	882	0.05%
2024/06/07	0	124.21	0	0.00	125.50	0	943	0.00%
2024/06/06	0.3	125.50	0	0.00	125.50	0.3	1,033	0.02%
2024/06/05	0.3	125.00	0	0.00	124.50	0.3	1,043	0.03%
2024/06/03	0	0.00	3	124.00	124.00	-3	1,075	-0.28%
2024/05/30	0.1	130.00	0	0.00	127.00	0.1	1,086	0.01%
2024/05/29	2	134.25	2	132.00	129.50	0	1,120	0.00%
2024/05/28	11	134.86	13	135.73	134.00	-2	1,121	-0.18%
2024/05/27	2	126.50	4	126.00	127.00	-2	1,055	-0.19%
2024/05/24	4	123.75	4	122.50	123.00	0	1,058	0.00%
2024/05/22	0	0.00	1	120.00	120.50	-1	1,100	-0.09%
2024/05/21	0	0.00	2	119.50	119.50	-2	1,127	-0.18%
2024/05/20	3.1	118.50	0	0.00	117.50	3.1	1,160	0.27%
2024/05/15	3	119.16	3	118.00	118.50	0	1,175	0.00%
2024/05/14	0	118.00	1.2	118.87	120.00	-1.1	1,217	-0.09%
2024/05/13	0	0.00	2	117.00	117.50	-2	1,251	-0.16%
2024/04/23	0	106.50	0	0.00	107.50	0	1,360	0.00%
2024/04/22	0.1	108.00	0	0.00	105.50	0.1	1,365	0.01%
2024/04/19	0	109.00	0	0.00	109.50	0	1,378	0.00%
2024/04/18	0	114.00	0	0.00	113.00	0	1,377	0.00%
2024/04/17	0	112.00	0	0.00	111.00	0	1,395	0.00%
2024/04/16	1	114.01	40	112.11	111.00	-39	1,406	-2.77%
2024/04/15	1	118.01	0	0.00	119.00	1	1,427	0.07%
2024/04/12	1	121.50	0	0.00	121.00	1	1,499	0.07%
2024/04/11	15	120.50	7	121.50	122.00	8	1,554	0.51%
2024/04/08	10	119.75	0	0.00	123.00	10	1,626	0.61%
2024/04/02	3	126.50	0	0.00	124.00	3	1,638	0.18%
2024/04/01	19	130.71	1	132.50	129.00	18	1,622	1.11%
2024/03/29	34	128.62	37	129.61	131.50	-3	1,602	-0.19%
2024/03/28	1	123.00	1	123.50	123.00	0	1,546	0.00%
2024/03/27	3	120.33	0	0.00	120.00	3	1,538	0.20%
2024/03/26	0	119.00	0	0.00	120.00	0	1,536	0.00%
2024/03/25	0	0.00	1	125.50	125.00	-1	1,534	-0.07%
2024/03/20	1	121.02	0	0.00	119.00	1	1,498	0.07%
2024/03/19	5	123.50	5	125.10	124.50	0	1,479	0.00%
2024/03/18	1	122.50	1	124.00	123.50	0	1,458	0.00%
2024/03/14	1	117.50	1.2	116.87	115.00	-0.2	1,399	-0.01%
2024/03/13	2	123.25	4	123.13	122.50	-2	1,372	-0.15%
2024/03/12	2	125.75	1	126.00	125.50	1	1,312	0.08%
2024/03/11	0	0.00	2	116.50	116.00	-2	1,222	-0.16%
2024/03/08	0	111.75	0	0.00	111.50	0	1,206	0.00%
2024/03/06	2	113.25	0	0.00	112.00	2	1,165	0.17%
2024/03/05	1	116.00	20	115.50	114.50	-19	1,153	-1.65%
2024/03/04	0	0.00	1	118.50	117.00	-1	1,137	-0.09%
2024/03/01	1	114.00	5	115.00	114.50	-4	1,089	-0.37%
2024/02/29	2	115.75	11	114.55	114.50	-9	1,070	-0.84%
2024/02/26	1	115.50	0	0.00	115.00	1	1,044	0.10%
2024/02/23	36	114.32	0	0.00	115.50	36	1,039	3.46%
2024/02/22	0	0.00	9	112.50	114.50	-9	1,009	-0.89%
2024/02/21	0	0.00	1	111.50	114.00	-1	1,003	-0.10%
2024/02/16	1	104.00	0	0.00	104.50	1	984	0.10%
2024/02/15	6	103.83	0	0.00	103.50	6	984	0.61%
2024/02/05	4	115.50	0	0.00	114.00	4	938	0.43%
2024/02/01	10	112.25	10	111.50	111.50	0	882	0.00%
2024/01/29	0	0.00	11	108.00	108.00	-11	865	-1.27%
2024/01/25	6	109.50	1	112.00	108.50	5	856	0.58%
2024/01/24	11	112.91	0	0.00	112.00	11	831	1.32%
2024/01/23	5	112.50	0	0.00	113.00	5	816	0.61%
2024/01/22	1	112.50	1	112.00	112.00	0	799	0.00%
2024/01/19	0	0.00	1	110.00	110.00	-1	788	-0.13%
2024/01/18	1	109.00	3.4	109.84	109.00	-2.4	778	-0.30%
2024/01/17	6	111.67	0	0.00	112.00	6	756	0.79%
2024/01/16	1.2	112.50	1	113.50	112.00	0.2	737	0.02%
2024/01/12	0	0.00	1	112.00	111.00	-1	708	-0.14%
2024/01/11	0.5	113.00	0	0.00	113.00	0.5	698	0.07%
2024/01/10	0.2	111.68	10	113.90	112.00	-9.8	675	-1.45%
2024/01/09	2.2	114.23	3.1	115.13	114.00	-0.9	653	-0.14%
2024/01/08	20.6	116.74	34	115.18	115.00	-13.4	610	-2.19%
2024/01/04	80	111.02	81	107.40	108.50	-1	470	-0.21%
2024/01/02	0	0.00	1	105.00	102.00	-1	406	-0.25%
2023/12/28	0	0.00	3	101.50	101.00	-3	375	-0.80%
2023/11/21	0	0.00	1	95.20	94.80	-1	274	-0.36%
2023/11/20	1	96.00	1	94.50	94.50	0	265	0.00%
2023/10/11	0	0.00	2	85.60	85.50	-2	267	-0.75%
2023/09/07	3	82.67	0	0.00	82.40	3	358	0.84%
2023/09/06	1	83.80	0	0.00	84.10	1	361	0.28%
2023/09/05	2	84.00	0	0.00	84.60	2	363	0.55%
2023/08/14	1	81.00	0	0.00	81.50	1	427	0.23%
2023/08/02	3	87.33	0	0.00	86.50	3	422	0.71%
2023/07/31	2	89.50	0	0.00	89.00	2	432	0.46%
2023/07/28	3	90.13	0	0.00	89.90	3	433	0.69%
2023/07/24	1	89.50	0	0.00	88.90	1	452	0.22%
2023/07/21	2	91.75	0	0.00	91.40	2	449	0.44%
2023/07/18	1	95.00	0	0.00	94.80	1	460	0.22%
2023/07/14	0	0.00	1	98.00	98.00	-1	472	-0.21%
2023/07/03	0	0.00	1	99.00	100.00	-1	616	-0.16%
2023/06/30	1	97.60	0	0.00	97.60	1	634	0.16%
2023/06/27	1	98.10	0	0.00	96.70	1	739	0.14%
2023/06/26	1	100.50	0	0.00	99.40	1	790	0.13%
2023/06/16	0	0.00	1	103.00	102.00	-1	842	-0.12%
2023/06/09	0	0.00	2	95.70	96.10	-2	806	-0.25%
2023/06/08	1	95.70	0	0.00	95.40	1	806	0.12%
2023/06/05	1	100.50	0	0.00	101.50	1	807	0.12%
2023/05/24	0	0.00	3	102.83	103.50	-3	802	-0.37%
2023/05/23	1	99.80	0	0.00	99.60	1	779	0.13%
2023/05/16	0	0.00	1	97.30	96.70	-1	764	-0.13%
2023/05/15	1	95.10	1	95.80	95.00	0	763	0.00%
2023/05/09	3	97.90	1	97.60	97.40	2	750	0.27%
2023/05/08	0	0.00	1	100.50	100.00	-1	742	-0.13%
2023/05/02	0	0.00	1	100.50	99.80	-1	717	-0.14%
2023/04/27	1	99.00	2	98.20	98.20	-1	705	-0.14%
2023/04/26	0	0.00	1	101.00	101.50	-1	694	-0.14%
2023/04/21	1	104.00	2	104.50	104.50	-1	687	-0.15%
2023/04/20	1	107.50	1	108.50	107.50	0	674	0.00%
2023/04/18	2	112.25	0	0.00	111.50	2	651	0.31%
2023/04/17	2	112.00	2	111.00	112.50	0	626	0.00%
2023/04/14	1.1	107.95	0	0.00	106.50	1.1	580	0.19%
2023/04/13	1	109.00	0	0.00	107.00	1	567	0.18%
2023/04/11	1	110.50	9.3	111.79	111.00	-8.3	534	-1.55%
2023/03/31	1	114.50	0	0.00	114.00	1	467	0.21%
2023/03/30	2	116.00	2	115.75	115.50	0	446	0.00%
2023/03/29	1	114.00	0.1	114.50	113.50	0.9	410	0.22%
2023/03/28	6	113.00	45.2	113.56	115.00	-39.2	388	-10.08%
2023/03/27	8.4	114.82	10	114.10	115.00	-1.6	341	-0.47%
2023/03/24	0	0.00	7	110.36	111.00	-7	283	-2.47%
2023/03/23	7.2	107.42	1	105.50	107.50	6.2	237	2.61%
2023/03/22	11	103.59	1	103.50	105.50	10	207	4.82%
2023/03/21	1	99.70	3	100.67	101.00	-2	191	-1.04%
2023/03/20	2	99.80	4	100.88	99.80	-2	188	-1.06%
2023/03/16	20	95.66	0	0.00	93.90	20	181	10.99%
2023/03/14	12	98.28	0	0.00	97.60	12	185	6.47%
2023/03/13	11	99.00	0	0.00	99.50	11	190	5.78%
2023/03/09	2	101.00	0	0.00	100.50	2	189	1.06%
2023/03/08	0	0.00	2	103.00	102.50	-2	180	-1.11%
2023/03/07	2	103.00	2	101.00	102.00	0	179	0.00%
2023/03/06	3	99.30	15	99.53	99.40	-12	170	-7.02%
2023/02/22	2	92.50	0	0.00	92.60	2	240	0.83%
2023/02/20	0	0.00	2	97.20	95.90	-2	250	-0.80%
2023/02/10	4	92.20	0	0.00	92.30	4	257	1.55%
2023/02/08	2	94.40	0	0.00	94.30	2	256	0.78%
2023/02/07	1	94.20	2	93.70	94.30	-1	257	-0.39%
2023/01/16	8	89.50	0	0.00	89.60	8	258	3.09%
2023/01/12	1	92.90	0	0.00	91.20	1	259	0.39%
2022/12/05	0	0.00	2	104.00	100.00	-2	309	-0.65%
2022/12/02	1	101.00	0	0.00	102.00	1	305	0.33%
2022/12/01	0	0.00	2	99.70	100.50	-2	314	-0.64%
2022/11/24	2	101.50	0	0.00	100.00	2	384	0.52%
2022/11/22	2	100.50	1	100.00	99.50	1	363	0.27%
2022/11/18	0	0.00	1	93.20	94.50	-1	328	-0.30%
2022/11/16	1	85.00	0	0.00	85.20	1	304	0.33%
2022/10/13	1	80.00	0	0.00	78.80	1	341	0.29%
2022/09/14	0	0.00	1	103.50	103.50	-1	310	-0.32%
2022/09/13	1	100.00	1	101.50	100.00	0	298	0.00%
2022/09/12	0	0.00	1	100.00	100.50	-1	295	-0.34%
2022/09/06	2	104.50	4	107.00	100.50	-2	271	-0.74%
2022/09/05	1	102.50	0	0.00	101.50	1	224	0.45%
2022/09/02	3	99.97	0	0.00	100.50	3	205	1.46%
2022/08/16	0	0.00	1	101.50	98.00	-1	155	-0.64%
2022/08/15	0	0.00	1	97.00	99.00	-1	147	-0.68%
2022/08/12	1	97.20	0	0.00	96.50	1	133	0.75%
2022/07/25	0	0.00	2	88.50	90.30	-2	96	-2.07%
2022/07/13	0	0.00	2	83.90	85.80	-2	84	-2.37%
2022/07/12	0	0.00	1	83.60	82.50	-1	80	-1.24%
2022/07/05	0	0.00	0.4	84.70	81.50	-0.4	71	-0.56%
2022/06/17	0	0.00	1	81.40	82.20	-1	63	-1.57%
2022/05/18	0	0.00	1	79.50	79.60	-1	81	-1.23%
2022/05/12	1	77.90	0	0.00	77.60	1	84	1.18%
2022/04/19	0	0.00	1	90.10	88.50	-1	124	-0.80%
2022/04/18	1	88.50	0	0.00	89.40	1	137	0.73%
2022/03/23	0	0.00	1	90.00	89.30	-1	313	-0.32%
2022/03/17	0	0.00	2	86.00	86.90	-2	320	-0.62%
2022/03/15	2	84.45	0	0.00	84.80	2	329	0.61%
2022/03/07	2	86.30	0	0.00	86.30	2	387	0.52%
2022/03/01	0	0.00	1	91.50	91.30	-1	401	-0.25%
2022/02/24	1	89.00	0	0.00	88.00	1	406	0.25%
2022/02/17	0.1	94.00	0	0.00	92.60	0.1	416	0.01%
2022/02/15	1	92.30	0	0.00	91.80	1	420	0.24%
2022/02/11	1	94.20	0	0.00	94.10	1	422	0.24%
2022/01/26	0.1	94.00	0	0.00	92.50	0.1	440	0.01%
2022/01/24	0	0.00	4	95.13	94.30	-4	465	-0.86%
2022/01/20	1	99.40	0	0.00	99.30	1	458	0.22%
2022/01/13	0	0.00	1	102.00	101.50	-1	451	-0.22%
2022/01/07	2	111.50	2	108.00	106.00	0	419	0.00%
2022/01/06	6	109.75	3	110.17	111.00	3	379	0.79%
2022/01/05	1	108.50	11	107.77	108.50	-10	312	-3.20%
2022/01/03	0	0.00	6	98.50	98.50	-6	272	-2.20%
2021/12/22	0	0.00	6	100.17	99.70	-6	282	-2.12%
2021/12/17	0.1	99.90	0	0.00	99.20	0.1	285	0.04%
2021/12/14	0.1	99.00	0	0.00	98.60	0.1	288	0.03%
2021/12/06	6.1	106.98	0	0.00	106.50	6.1	280	2.16%
2021/12/03	3	108.00	0	0.00	107.50	3	266	1.13%
2021/11/30	0	0.00	1	102.00	100.50	-1	242	-0.41%
2021/11/29	0.1	98.00	0	0.00	98.70	0.1	238	0.02%
2021/11/22	0	0.00	5	102.50	103.00	-5	233	-2.14%
2021/11/08	1	99.10	0	0.00	98.10	1	267	0.37%
2021/11/02	0	0.00	1	102.00	100.50	-1	275	-0.36%
2021/11/01	0	0.00	3	101.00	101.00	-3	264	-1.14%
2021/10/13	3	89.00	0	0.00	89.20	3	343	0.87%
2021/10/07	0	0.00	4	86.30	88.80	-4	406	-0.98%
2021/10/06	1	84.30	0	0.00	84.20	1	433	0.23%
2021/10/04	2	85.80	0	0.00	84.80	2	453	0.44%
2021/10/01	11	87.91	0	0.00	85.50	11	460	2.39%
2021/09/30	0	0.00	5	90.40	90.10	-5	465	-1.07%
2021/09/29	10	89.10	0	0.00	88.90	10	514	1.95%
2021/09/27	0	0.00	2	93.10	92.90	-2	538	-0.37%
2021/09/17	1	90.70	1	92.20	92.40	0	569	0.00%
2021/09/16	1	88.40	0	0.00	88.80	1	573	0.17%
2021/09/15	3	91.00	0	0.00	89.40	3	582	0.51%
2021/09/13	0	0.00	3	93.50	93.20	-3	600	-0.50%
2021/09/10	0.5	95.10	0	0.00	94.50	0.5	609	0.08%
2021/09/02	2	103.25	1	102.50	102.00	1	663	0.15%
2021/08/24	1	102.00	0	0.00	99.80	1	742	0.13%
2021/08/23	1	103.50	0	0.00	102.00	1	752	0.13%
2021/08/19	1	98.00	1	99.00	97.60	0	757	0.00%
2021/08/18	1	95.00	2	98.55	100.00	-1	769	-0.13%
2021/08/10	0.2	111.00	0	0.00	110.00	0.2	891	0.02%
2021/08/06	3	116.50	0	0.00	116.00	3	976	0.31%
2021/07/30	1	116.00	0.4	115.63	115.00	0.6	1,205	0.05%
2021/07/28	11	113.91	0	0.00	114.00	11	1,261	0.87%
2021/07/27	2	121.25	1	124.00	118.00	1	1,317	0.08%
2021/07/23	20	118.50	0	0.00	117.50	20	1,404	1.42%
2021/07/22	130	120.46	0	0.00	118.00	130	1,428	9.10%	大買/鉅額交易
2021/07/16	1	125.50	1	127.00	125.50	0	1,715	0.00%
2021/07/14	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2021/07/13	2	123.25	1	125.00	123.00	1	2,066	0.05%
2021/07/12	1	121.00	0	0.00	120.50	1	2,135	0.05%
2021/07/09	1	121.00	0	0.00	123.00	1	2,225	0.04%
2021/07/08	1	122.00	2	122.50	122.00	-1	2,610	-0.04%
2021/07/07	1	122.00	3	121.67	120.50	-2	2,801	-0.07%
2021/07/06	4	123.00	0	0.00	120.50	4	3,038	0.13%
2021/07/05	0	0.00	13	121.54	122.50	-13	3,250	-0.40%
2021/07/01	3	118.17	0	0.00	117.50	3	3,416	0.09%
2021/06/29	0	0.00	2	119.50	118.00	-2	3,477	-0.06%
2021/06/28	0	0.00	2	118.00	118.50	-2	3,553	-0.06%
2021/06/25	2	119.00	1	118.00	117.00	1	3,636	0.03%
2021/06/24	2	120.00	1	118.50	120.00	1	3,760	0.03%
2021/06/23	0	0.00	1	118.00	116.50	-1	3,864	-0.03%
2021/06/18	0.2	120.00	2	118.50	118.50	-1.8	4,200	-0.04%
2021/06/17	0	0.00	1	121.50	121.50	-1	4,262	-0.02%
2021/06/16	4	124.25	0	0.00	121.00	4	4,262	0.09%
2021/06/08	0	0.00	8	117.63	116.50	-8	4,264	-0.19%
2021/06/07	1	117.50	1	115.00	117.50	0	4,263	0.00%
2021/06/04	2	116.50	0	0.00	115.50	2	4,257	0.05%
2021/06/03	0	0.00	1	119.00	119.50	-1	4,250	-0.02%
2021/06/02	4	121.13	0	0.00	118.00	4	4,245	0.09%
2021/06/01	5.5	123.69	1	124.50	123.50	4.5	4,221	0.11%
2021/05/31	1	118.50	0	0.00	117.50	1	4,188	0.02%
2021/05/28	0	0.00	6	118.08	118.50	-6	4,176	-0.14%
2021/05/27	5	116.10	2	117.25	116.00	3	4,168	0.07%
2021/05/26	4	114.63	1	116.50	116.00	3	4,167	0.07%
2021/05/25	2	117.00	3	113.00	115.00	-1	4,155	-0.02%
2021/05/24	3	109.67	1	113.00	112.50	2	4,132	0.05%
2021/05/21	5	109.00	6	110.50	112.00	-1	4,121	-0.02%
2021/05/20	0	0.00	1	110.00	105.00	-1	4,106	-0.02%
2021/05/19	21	107.26	6	109.17	107.50	15	4,092	0.37%
2021/05/18	10	102.50	1	108.00	108.00	9	4,057	0.22%
2021/05/17	1	102.00	1	98.50	98.50	0	4,030	0.00%
2021/05/14	1	108.50	21	109.26	107.00	-20	3,984	-0.50%
2021/05/13	11	108.36	0	0.00	110.00	11	3,937	0.28%
2021/05/12	22	120.32	1	119.00	118.50	21	3,872	0.54%
2021/05/11	15	131.53	32	131.56	131.50	-17	3,805	-0.45%
2021/05/07	1	150.50	1	154.50	154.00	0	3,751	0.00%
2021/05/06	1	151.00	0	0.00	145.00	1	3,716	0.03%
2021/05/05	2	154.50	22	149.59	148.00	-20	3,689	-0.54%
2021/05/04	16	153.03	27	146.43	153.00	-11	3,655	-0.30%
2021/05/03	3	161.17	3	167.99	159.50	0	3,590	0.00%
2021/04/29	8	168.88	28	168.96	171.00	-20	3,537	-0.57%
2021/04/28	2	174.00	3	173.50	173.50	-1	3,498	-0.03%
2021/04/27	1	179.00	6	178.75	175.00	-5	3,477	-0.14%
2021/04/26	1	176.00	1	175.50	175.00	0	3,440	0.00%
2021/04/23	10	179.25	25	180.90	181.00	-15	3,393	-0.44%
2021/04/22	53	188.89	18	187.42	177.50	35	3,340	1.05%
2021/04/21	13	185.08	6	185.50	185.00	7	3,219	0.22%
2021/04/20	37	176.39	11	184.23	183.00	26	3,111	0.84%
2021/04/19	5	170.30	5	182.10	171.00	0	2,900	0.00%
2021/04/16	1	176.50	4	178.88	178.50	-3	2,814	-0.11%
2021/04/15	5	177.90	9	179.89	175.50	-4	2,719	-0.15%
2021/04/14	46	180.49	40	182.05	173.00	6	2,619	0.23%
2021/04/13	8	177.31	117	174.11	182.00	-109	2,232	-4.88%	大賣/鉅額交易
2021/04/12	31	173.18	53	174.43	165.50	-22	2,036	-1.08%
2021/04/09	83	165.89	102	163.25	173.50	-19	1,792	-1.06%	大賣/
2021/04/08	156	156.59	39	154.99	158.00	117	1,532	7.63%	大買/鉅額交易
2021/04/07	18	143.22	2	141.75	144.00	16	1,374	1.16%
2021/04/06	23	144.00	0	0.00	144.50	23	1,342	1.71%
2021/04/01	14	143.11	0	0.00	142.00	14	1,317	1.06%
2021/03/31	30	145.13	13	142.38	142.50	17	1,271	1.34%
2021/03/30	41	150.95	10	149.50	149.50	31	1,187	2.61%
2021/03/29	28	152.79	11	155.91	156.00	17	1,099	1.55%
2021/03/26	3	151.67	15	152.80	154.50	-12	977	-1.23%
2021/03/25	0	0.00	7	150.43	146.00	-7	869	-0.80%
2021/03/24	22	143.84	21	144.86	145.00	1	779	0.13%
2021/03/23	45	144.56	34	146.37	146.00	11	690	1.59%
2021/03/22	0	0.00	2	134.75	137.50	-2	505	-0.40%
2021/03/19	0	0.00	5	125.50	125.00	-5	439	-1.14%
2021/03/16	0	0.00	2	126.00	127.50	-2	447	-0.45%
2021/03/15	5	120.50	1	122.00	122.00	4	442	0.90%
2021/02/26	1	118.50	0	0.00	118.00	1	488	0.20%
2021/01/21	0	0.00	1	125.00	124.00	-1	561	-0.18%
2021/01/20	1	123.50	2	127.50	123.00	-1	560	-0.18%
2021/01/19	2	128.00	0	0.00	127.00	2	563	0.36%
2021/01/18	0	0.00	1	127.00	127.00	-1	562	-0.18%
2021/01/15	3	126.83	0	0.00	125.50	3	558	0.54%
2021/01/14	0	0.00	2	125.00	130.00	-2	535	-0.37%
2021/01/13	2	120.00	0	0.00	120.00	2	506	0.40%
2020/12/30	2	121.50	0	0.00	122.00	2	605	0.33%
2020/12/24	1	123.00	0	0.00	122.00	1	647	0.15%
2020/12/15	3	124.83	5	125.20	124.50	-2	845	-0.24%
2020/12/14	0	0.00	2	126.00	126.50	-2	871	-0.23%
2020/12/11	1	126.50	0	0.00	126.50	1	901	0.11%
2020/12/10	2	134.50	15	132.10	130.00	-13	927	-1.40%
2020/12/09	0	0.00	2	131.00	132.00	-2	926	-0.22%
2020/12/08	2	127.50	2	127.50	129.00	0	939	0.00%
2020/12/07	2	126.50	0	0.00	127.00	2	1,002	0.20%
2020/12/03	4	128.00	7	128.86	128.00	-3	1,011	-0.30%
2020/12/02	0	0.00	2	127.00	126.50	-2	1,009	-0.20%
2020/12/01	0	0.00	14	124.75	124.50	-14	1,022	-1.37%
2020/11/27	0	0.00	20	126.00	127.00	-20	1,058	-1.89%
2020/11/26	3	126.00	30	125.17	125.50	-27	1,084	-2.49%
2020/11/25	4	124.88	21	125.52	125.00	-17	1,096	-1.55%
2020/11/24	5	126.40	0	0.00	125.50	5	1,104	0.45%
2020/11/23	0	0.00	4	132.00	128.50	-4	1,104	-0.36%
2020/11/19	4	130.75	2	132.00	130.00	2	1,137	0.18%
2020/11/18	0	0.00	4	130.00	130.50	-4	1,152	-0.35%
2020/11/17	4	128.00	0	0.00	128.00	4	1,186	0.34%
2020/11/16	2	128.00	2	130.00	127.50	0	1,247	0.00%
2020/11/12	3	128.33	0	0.00	127.00	3	1,355	0.22%
2020/10/29	0	0.00	3	128.50	128.50	-3	1,513	-0.20%
2020/10/28	3	132.00	0	0.00	129.50	3	1,534	0.20%
2020/10/20	0	0.00	4	134.38	134.00	-4	1,624	-0.25%
2020/10/16	4	130.75	0	0.00	130.00	4	1,642	0.24%
2020/10/14	3	128.00	0	0.00	128.50	3	1,654	0.18%
2020/10/08	5	135.00	0	0.00	134.00	5	1,676	0.30%
2020/10/07	0	0.00	1	133.00	134.00	-1	1,702	-0.06%
2020/10/05	1	132.50	0	0.00	133.00	1	1,799	0.06%
2020/09/28	1	135.00	1	134.00	134.00	0	1,907	0.00%
2020/09/23	5	143.00	0	0.00	142.50	5	2,044	0.24%
2020/09/22	7	148.14	5	146.00	145.50	2	2,062	0.10%
2020/09/21	0	0.00	5	154.50	155.00	-5	2,063	-0.24%
2020/09/18	0	0.00	9	149.67	150.00	-9	2,094	-0.43%
2020/09/16	1	141.00	3	143.33	143.00	-2	2,358	-0.08%
2020/09/15	0	0.00	3	140.33	141.00	-3	2,383	-0.13%
2020/09/14	12	137.54	12	137.88	137.00	0	2,512	0.00%
2020/09/11	6	136.42	3	137.17	136.00	3	2,595	0.12%
2020/09/10	5	135.50	4	137.50	135.50	1	2,621	0.04%
2020/09/04	1	125.50	0	0.00	127.00	1	2,611	0.04%
2020/09/03	0	0.00	1	129.00	129.00	-1	2,620	-0.04%
2020/09/02	2	129.75	0	0.00	131.00	2	2,655	0.08%
2020/09/01	1	128.50	1	129.00	133.00	0	2,640	0.00%
2020/08/31	2	127.75	1	127.50	127.00	1	2,634	0.04%
2020/08/26	2	133.75	1	133.50	133.50	1	2,704	0.04%
2020/08/25	0	0.00	6	137.50	137.00	-6	2,699	-0.22%
2020/08/21	4	137.75	0	0.00	139.50	4	2,732	0.15%
2020/08/20	1	140.00	0	0.00	140.00	1	2,728	0.04%
2020/08/18	1	163.00	1	156.00	163.50	0	2,875	0.00%
2020/08/13	1.1	155.07	0	0.00	154.50	1.1	2,860	0.04%
2020/08/11	0	154.00	0	0.00	152.00	0	2,850	0.00%
2020/08/10	3	148.50	0	0.00	149.50	3	2,856	0.11%
2020/08/07	1	152.50	0	0.00	152.00	1	2,895	0.03%
2020/08/05	15.1	158.18	0	0.00	154.50	15.1	2,918	0.52%
2020/08/04	55	152.17	0	0.00	155.00	55	2,908	1.89%
2020/08/03	6	152.50	0	0.00	150.50	6	2,921	0.21%
2020/07/31	0	149.00	0	0.00	148.50	0	2,922	0.00%
2020/07/29	0	148.00	0	0.00	146.00	0	3,019	0.00%
2020/07/28	0	0.00	5	145.90	144.00	-5	3,036	-0.16%
2020/07/21	0	0.00	9	160.33	161.00	-9	3,297	-0.27%
2020/07/20	6	154.50	0	0.00	155.50	6	3,340	0.18%
2020/07/17	0	0.00	2	160.00	158.50	-2	3,472	-0.06%
2020/07/16	2	161.50	4	161.00	164.50	-2	3,608	-0.06%
2020/07/15	3	164.50	2	165.50	160.50	1	3,626	0.03%
2020/07/14	1	164.00	10	165.50	163.00	-9	3,731	-0.24%
2020/07/13	4	168.63	0	0.00	168.50	4	3,801	0.11%
2020/07/10	31	166.50	1	164.00	168.00	30	3,854	0.78%
2020/07/09	51	167.02	0	0.00	167.50	51	3,826	1.33%
2020/07/08	0	0.00	1	166.00	166.50	-1	3,802	-0.03%
2020/07/07	2	162.75	0	0.00	163.50	2	3,793	0.05%
2020/07/06	0	0.00	3	167.00	167.00	-3	3,796	-0.08%
2020/07/03	4	162.75	1	161.50	161.50	3	3,790	0.08%
2020/07/02	2	157.75	0	0.00	156.50	2	3,767	0.05%
2020/07/01	0	0.00	5	154.50	154.50	-5	3,806	-0.13%
2020/06/30	16	152.66	3	153.50	152.50	13	3,816	0.34%
2020/06/29	2	156.00	1	159.50	151.50	1	3,844	0.03%
2020/06/24	1.2	154.36	6	153.25	158.50	-4.8	3,799	-0.13%
2020/06/23	4	147.63	2	144.75	148.50	2	3,656	0.05%
2020/06/22	3	144.35	2	145.50	146.50	1	3,651	0.03%
2020/06/19	6	147.92	7	149.14	145.00	-1	3,695	-0.03%
2020/06/18	6.3	141.78	7	141.71	144.50	-0.7	3,580	-0.02%
2020/06/17	9.1	138.50	3	140.00	137.00	6.1	3,514	0.17%
2020/06/16	0.2	138.00	0	0.00	136.00	0.2	3,532	0.01%
2020/06/15	0	0.00	2	132.50	129.50	-2	3,619	-0.06%
2020/06/10	5	137.02	5	139.00	139.00	0	4,008	0.00%
2020/06/09	0	0.00	1	138.00	137.50	-1	4,095	-0.02%
2020/06/05	1	135.00	0	0.00	135.50	1	4,202	0.02%
2020/06/04	3	135.33	0	0.00	134.00	3	4,369	0.07%
2020/05/28	2	141.50	0	0.00	137.00	2	4,586	0.04%
2020/05/26	0	0.00	2	145.50	142.00	-2	4,569	-0.04%
2020/05/25	2	140.00	4	138.75	140.00	-2	4,457	-0.04%
2020/05/22	1	134.00	0	0.00	133.00	1	4,350	0.02%
2020/05/21	4	130.38	5	132.10	133.00	-1	4,315	-0.02%
2020/05/20	0	0.00	2	127.00	127.00	-2	4,283	-0.05%
2020/05/15	0	0.00	8	122.88	124.00	-8	4,352	-0.18%
2020/05/14	3	126.50	0	0.00	122.50	3	4,365	0.07%
2020/05/13	2	131.00	3	133.17	131.00	-1	4,416	-0.02%
2020/05/12	4	132.39	4	133.75	133.00	0	4,413	0.00%
2020/05/11	4	130.38	1	130.50	130.50	3	4,404	0.07%
2020/05/08	7	135.64	13	133.92	129.50	-6	4,409	-0.14%
2020/05/07	13	136.58	0	0.00	137.00	13	4,391	0.30%
2020/05/06	0	0.00	1	137.00	134.50	-1	4,465	-0.02%
2020/05/05	2	138.21	1	138.00	134.00	1	4,489	0.02%
2020/05/04	0	136.00	9	131.67	135.00	-9	4,419	-0.20%
2020/04/30	9	133.89	2	133.25	133.50	7	4,406	0.16%
2020/04/29	1.1	132.69	5	136.30	133.00	-3.9	4,409	-0.09%
2020/04/28	10	133.52	24	136.02	135.00	-14	4,392	-0.32%
2020/04/27	5	130.00	20	129.50	130.00	-15	4,251	-0.35%
2020/04/23	0	0.00	0.1	127.00	126.50	-0.1	4,191	0.00%
2020/04/22	31.1	128.34	11	128.64	128.00	20.1	4,161	0.48%
2020/04/21	5	128.20	26	128.17	125.50	-21	4,060	-0.52%
2020/04/17	6	128.08	3	128.50	121.50	3	3,904	0.08%
2020/04/16	21	124.98	2	123.50	122.00	19	3,806	0.50%
2020/04/15	6	124.00	11	125.00	124.00	-5	3,702	-0.14%
2020/04/14	2	117.00	3	119.00	116.50	-1	3,584	-0.03%
2020/04/13	5	117.10	2	118.50	115.50	3	3,559	0.08%
2020/04/10	1	114.00	8	117.00	119.00	-7	3,536	-0.20%
2020/04/09	7	116.79	0	0.00	114.50	7	3,506	0.20%
2020/04/08	1	119.50	2	119.25	119.00	-1	3,456	-0.03%
2020/04/07	0	0.00	12	125.00	120.50	-12	3,406	-0.35%
2020/04/06	12	122.25	0	0.00	122.00	12	3,327	0.36%
2020/04/01	1	119.00	1	118.00	118.00	0	3,254	0.00%
2020/03/31	0	0.00	1	119.00	116.50	-1	3,211	-0.03%
2020/03/30	4	114.63	18	117.58	118.00	-14	3,148	-0.44%
2020/03/27	17	114.15	2	121.00	112.00	15	3,106	0.48%
2020/03/26	3	113.50	18	116.72	116.50	-15	2,996	-0.50%
2020/03/24	2	114.00	3	113.67	113.50	-1	2,817	-0.04%
2020/03/23	2	109.25	0	0.00	106.50	2	2,763	0.07%
2020/03/20	4	111.00	5	111.90	111.00	-1	2,725	-0.04%
2020/03/19	2	105.75	6	110.33	103.50	-4	2,646	-0.15%
2020/03/18	1	113.50	1	118.50	114.00	0	2,550	0.00%
2020/03/17	19	120.03	8	120.69	115.00	11	2,438	0.45%
2020/03/16	2	121.50	14	119.21	114.00	-12	2,267	-0.53%
2020/03/13	19	109.50	6	115.33	119.50	13	2,114	0.61%
2020/03/12	8	116.44	12	117.46	113.00	-4	2,002	-0.20%
2020/03/10	1	126.00	13	131.15	135.50	-12	1,840	-0.65%
2020/03/09	1	129.50	0	0.00	125.00	1	1,656	0.06%
2020/03/06	0	0.00	1	129.50	129.50	-1	1,521	-0.07%
2020/03/04	0	0.00	2	105.75	107.50	-2	1,306	-0.15%
2020/03/03	1	108.00	0	0.00	107.50	1	1,318	0.08%
2020/03/02	1	106.00	11	101.73	105.50	-10	1,330	-0.75%
2020/02/27	4	105.38	3	110.33	105.00	1	1,324	0.08%
2020/02/26	1	117.00	3	114.50	113.50	-2	1,347	-0.15%
2020/02/25	10	116.05	1	115.50	116.50	9	1,366	0.66%
2020/02/24	1	116.00	0	0.00	115.00	1	1,352	0.07%
2020/02/21	1	116.50	1	118.50	118.50	0	1,337	0.00%
2020/02/20	1	120.00	3	120.17	120.50	-2	1,312	-0.15%
2020/02/19	2	121.00	0	0.00	122.50	2	1,295	0.15%
2020/02/18	0	0.00	4	123.00	118.00	-4	1,262	-0.32%
2020/02/17	1	119.00	1	121.00	121.50	0	1,211	0.00%
2020/02/14	11	115.82	7	118.14	120.00	4	1,170	0.34%
2020/02/12	6	113.50	3	115.00	113.50	3	1,060	0.28%
2020/02/11	6	111.25	8	112.19	111.50	-2	1,033	-0.19%
2020/02/10	5	110.00	1	108.00	109.00	4	1,002	0.40%
2020/02/07	2	119.00	0	0.00	112.00	2	977	0.20%
2020/02/06	1	113.50	3	116.17	117.50	-2	878	-0.23%
2020/02/05	1	109.50	1	109.00	107.00	0	828	0.00%
2020/02/04	1	110.00	1	108.50	110.00	0	804	0.00%
2020/02/03	2	111.50	0	0.00	109.00	2	776	0.26%
2020/01/31	3	108.67	3	111.00	112.00	0	732	0.00%
2020/01/30	0	0.00	4	102.00	102.00	-4	691	-0.58%
2020/01/20	0	0.00	2	113.50	112.50	-2	659	-0.30%
2020/01/17	2	115.75	0	0.00	113.00	2	648	0.31%
2020/01/16	1	112.50	1	114.50	112.50	0	624	0.00%
2020/01/15	4	105.75	6	107.33	109.00	-2	592	-0.34%
2020/01/13	2	103.50	0	0.00	104.00	2	521	0.38%
2020/01/10	1	99.30	0	0.00	102.50	1	485	0.21%
2020/01/03	0	0.00	15	96.71	95.90	-15	444	-3.38%
2020/01/02	15	97.57	0	0.00	97.50	15	441	3.40%
2019/12/24	0	0.00	1	95.00	95.00	-1	428	-0.23%
2019/12/20	1	93.00	0	0.00	93.00	1	424	0.24%
2019/12/16	0	0.00	3	91.87	92.00	-3	428	-0.70%
2019/12/13	5	91.84	0	0.00	91.00	5	431	1.16%
2019/11/29	1	96.30	0	0.00	96.10	1	482	0.21%
2019/11/27	5	98.38	7	98.50	98.50	-2	464	-0.43%
2019/11/25	4	98.60	0	0.00	94.70	4	420	0.95%
2019/11/22	0	0.00	1	91.80	94.20	-1	353	-0.28%
2019/11/19	1	90.00	0	0.00	89.40	1	358	0.28%
2019/11/18	0	0.00	1	91.50	90.90	-1	371	-0.27%
2019/11/14	0	0.00	10	85.20	85.40	-10	346	-2.89%
2019/10/30	0	0.00	1	88.10	87.70	-1	341	-0.29%
2019/10/29	2	90.15	0	0.00	88.50	2	340	0.59%
2019/09/05	1	92.60	1	91.60	92.00	0	252	0.00%
2019/09/04	0	0.00	1	90.80	90.30	-1	236	-0.42%
2019/09/03	11	89.79	0	0.00	88.90	11	207	5.30%
2019/08/23	1	81.40	1	84.70	85.00	0	158	0.00%
2019/08/22	4	82.15	4	82.75	81.30	0	137	0.00%
2019/05/10	2	81.00	0	0.00	80.70	2	447	0.45%
2019/03/14	0	0.00	2	99.10	98.90	-2	635	-0.31%
2019/03/11	2	101.50	0	0.00	99.50	2	639	0.31%
2019/03/08	0	0.00	2	98.80	100.00	-2	643	-0.31%
2019/03/06	2	99.00	2	98.60	98.30	0	640	0.00%
2019/03/04	0	0.00	1	105.00	102.00	-1	616	-0.16%
2019/02/26	3	98.90	1	99.80	97.70	2	548	0.36%
2019/02/25	1	97.30	0	0.00	96.70	1	530	0.19%
2019/02/14	0	0.00	1	93.80	93.50	-1	478	-0.21%
2019/02/12	0	0.00	2	94.60	94.40	-2	474	-0.42%
2019/02/11	1	92.80	0	0.00	92.50	1	475	0.21%
2019/01/25	0	0.00	1	89.60	89.50	-1	466	-0.21%
2019/01/22	1	91.60	0	0.00	90.00	1	474	0.21%
2019/01/21	1	92.00	1	91.70	91.40	0	472	0.00%
2019/01/10	2	93.05	0	0.00	90.50	2	465	0.43%
2019/01/04	1	87.60	1	88.10	88.20	0	446	0.00%
2018/12/19	0	0.00	2	99.80	97.10	-2	401	-0.50%
2018/12/18	2	100.00	1	101.50	100.00	1	380	0.26%
2018/12/17	0	0.00	15	103.67	100.00	-15	363	-4.12%
2018/12/14	17	101.79	7	103.21	102.00	10	349	2.87%
2018/12/13	7	97.69	3	99.80	98.70	4	309	1.29%
2018/12/12	1	93.20	0	0.00	94.10	1	269	0.37%
2018/11/02	0	0.00	1	77.10	77.50	-1	255	-0.39%
2018/10/24	1	78.70	0	0.00	78.80	1	266	0.38%
2018/10/08	0	0.00	1	91.80	91.60	-1	317	-0.32%
2018/09/11	3	90.50	0	0.00	90.90	3	365	0.82%
2018/09/03	1	106.00	0	0.00	105.50	1	421	0.24%
2018/08/28	0	0.00	2	111.00	110.00	-2	558	-0.36%
2018/08/27	1	110.00	0	0.00	112.00	1	585	0.17%
2018/08/21	2	108.00	0	0.00	115.00	2	637	0.31%
2018/08/17	4	112.88	0	0.00	111.00	4	655	0.61%
2018/08/10	0	0.00	5	129.70	129.00	-5	683	-0.73%
2018/08/09	0	0.00	4	132.00	132.00	-4	715	-0.56%
2018/08/08	1	134.50	0	0.00	134.50	1	740	0.14%
2018/08/07	2	136.75	0	0.00	135.50	2	744	0.27%
2018/08/06	0	0.00	3	138.83	139.00	-3	746	-0.40%
2018/08/03	1	137.00	2	137.50	136.50	-1	744	-0.13%
2018/08/02	10	137.45	0	0.00	136.00	10	743	1.34%
2018/07/06	2	124.00	1	124.50	126.00	1	932	0.11%
2018/06/26	3	132.33	0	0.00	132.50	3	927	0.32%
2018/06/08	4	172.63	1	167.50	163.00	3	858	0.35%
2018/06/07	1	152.00	1	153.00	163.00	0	796	0.00%
2018/06/06	1	152.00	0	0.00	150.50	1	761	0.13%
2018/06/04	0	0.00	1	150.00	151.50	-1	718	-0.14%
2018/06/01	0	0.00	1	144.50	143.00	-1	691	-0.14%
2018/05/31	1	147.00	1	148.00	148.00	0	684	0.00%
2018/05/30	1	147.50	3	149.33	149.00	-2	671	-0.30%
2018/05/25	1	142.00	0	0.00	141.50	1	628	0.16%
2018/05/24	0	0.00	3	141.00	145.00	-3	608	-0.49%
2018/05/23	0	0.00	5	132.30	136.50	-5	581	-0.86%
2018/05/22	0	0.00	1	133.00	131.50	-1	574	-0.17%
2018/05/17	2	139.50	0	0.00	138.00	2	559	0.36%
2018/05/10	0	0.00	1	131.00	132.00	-1	486	-0.21%
2018/05/09	0	0.00	1	133.00	133.00	-1	483	-0.21%
2018/05/08	2	135.25	0	0.00	135.50	2	479	0.42%
2018/04/30	0	0.00	1	134.00	132.50	-1	454	-0.22%
2018/04/24	0	0.00	3	136.67	132.50	-3	438	-0.68%
2018/04/23	1	147.50	1	146.00	145.50	0	425	0.00%
2018/04/20	2	153.50	1	155.50	152.00	1	417	0.24%
2018/04/19	5	151.00	3	153.00	153.50	2	397	0.50%
2018/04/18	11	147.32	1	148.00	151.00	10	371	2.69%
2018/04/17	1	150.50	0	0.00	152.00	1	343	0.29%
2018/04/16	0	0.00	1	158.50	158.00	-1	312	-0.32%