基亞 (3176)-國票-天祥券商分點個股進出

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

基亞

(3176)

股價
38.75
漲跌
▲0.15
漲幅
+0.39%
成交量
160張
產業
上櫃生技醫療類股▼0.59%
228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

基亞 (3176)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/04/23	1	38.40	0	0.00	38.60	1	365	0.27%
2024/04/11	0	0.00	1	41.60	42.00	-1	360	-0.28%
2024/03/25	1	40.30	0	0.00	40.50	1	399	0.25%
2024/03/15	0	38.05	0	0.00	37.90	0	417	0.00%
2024/03/14	0	0.00	1	38.45	38.70	-1	423	-0.24%
2024/03/12	0	0.00	1	39.70	39.65	-1	423	-0.24%
2024/02/23	0	0.00	2	41.18	40.90	-2	620	-0.32%
2024/02/22	1	41.85	0	0.00	41.40	1	638	0.16%
2024/01/23	1	41.50	0	0.00	41.20	1	1,318	0.08%
2024/01/22	1	41.40	0	0.00	41.75	1	1,404	0.07%
2024/01/18	1	41.30	0	0.00	41.30	1	1,440	0.07%
2024/01/10	0	0.00	1	42.25	42.55	-1	1,591	-0.06%
2024/01/09	2	42.10	3	42.13	42.05	-1	1,612	-0.06%
2024/01/04	0	43.00	0	0.00	42.80	0	1,646	0.00%
2024/01/03	1	43.40	0	0.00	43.55	1	1,643	0.06%
2024/01/02	1	44.50	0	0.00	43.80	1	1,640	0.06%
2023/12/22	2	46.10	0	0.00	45.60	2	1,595	0.13%
2023/12/20	0	0.00	1	48.80	48.20	-1	1,575	-0.06%
2023/12/19	1	46.90	1	46.70	46.70	0	1,562	0.00%
2023/12/18	0	0.00	2	46.30	47.10	-2	1,558	-0.13%
2023/12/15	0	0.00	2	46.65	46.05	-2	1,554	-0.13%
2023/12/14	2	47.30	2	46.40	46.50	0	1,548	0.00%
2023/12/13	0	0.00	4	46.95	47.20	-4	1,543	-0.26%
2023/12/08	0	0.00	1	48.70	48.60	-1	1,517	-0.07%
2023/12/07	1	49.00	0	0.00	48.45	1	1,514	0.07%
2023/12/05	0	0.00	1	51.70	50.00	-1	1,484	-0.07%
2023/12/04	1	52.10	0	0.00	52.20	1	1,468	0.07%
2023/12/01	1	51.80	0	0.00	51.30	1	1,460	0.07%
2023/11/29	1	52.60	0	0.00	52.80	1	1,441	0.07%
2023/11/28	2	53.00	1	53.00	52.80	1	1,444	0.07%
2023/11/27	0	0.00	2	55.50	54.20	-2	1,463	-0.14%
2023/11/24	5	55.26	0	0.00	54.30	5	1,467	0.34%
2023/11/23	0	0.00	4	55.88	56.50	-4	1,429	-0.28%
2023/11/21	1	51.50	0	0.00	51.80	1	1,358	0.07%
2023/11/20	0	0.00	2	52.80	53.20	-2	1,339	-0.15%
2023/11/17	5	52.74	0	0.00	52.20	5	1,308	0.38%
2023/11/16	3	55.30	0	0.00	54.00	3	1,285	0.23%
2023/11/15	1	52.60	2	53.80	55.50	-1	1,260	-0.08%
2023/11/14	1	52.60	0	0.00	52.80	1	1,222	0.08%
2023/11/10	8	56.11	3	56.03	54.40	5	1,145	0.44%
2023/11/09	2	60.30	2	59.50	59.90	0	1,079	0.00%
2023/11/08	5	58.66	2	60.40	56.80	3	1,018	0.29%
2023/11/07	4	59.20	1	60.00	61.00	3	951	0.32%
2023/11/06	2	57.90	8	59.73	61.00	-6	892	-0.67%
2023/11/03	3	54.97	2	55.60	55.60	1	817	0.12%
2023/11/02	2	52.35	1	52.50	52.30	1	757	0.13%
2023/11/01	0	0.00	1	53.70	51.50	-1	725	-0.14%
2023/10/31	3	47.67	2	47.68	52.20	1	664	0.15%
2023/10/30	2	46.90	1	46.10	48.25	1	597	0.17%
2023/10/27	0	0.00	2	43.90	43.90	-2	507	-0.39%
2023/10/26	3	40.42	1	41.60	39.95	2	480	0.42%
2023/10/25	0	0.00	1	42.50	42.00	-1	463	-0.22%
2023/10/24	1	40.95	0	0.00	40.90	1	447	0.22%
2023/10/20	1	40.55	0	0.00	42.45	1	383	0.26%
2023/10/19	0	0.00	3	38.60	38.60	-3	326	-0.92%
2023/10/18	0	0.00	5	34.88	35.10	-5	289	-1.73%
2023/10/17	6	35.33	0	0.00	35.70	6	284	2.11%
2023/10/16	1	36.00	1	36.30	36.30	0	262	0.00%
2023/10/13	1	33.00	0	0.00	33.00	1	223	0.45%
2023/08/30	0	0.00	2	33.85	33.85	-2	180	-1.11%
2023/08/08	0	0.00	1	32.00	31.90	-1	152	-0.66%
2023/07/19	1	33.50	0	0.00	33.35	1	164	0.61%
2023/07/07	0	0.00	1	32.85	33.15	-1	187	-0.53%
2023/06/06	0	0.00	1	33.35	33.40	-1	217	-0.46%
2023/04/17	0	0.00	2	34.85	35.05	-2	229	-0.87%
2023/04/13	2	35.35	1	35.50	35.05	1	221	0.45%
2023/04/10	0	0.00	2	33.05	33.15	-2	220	-0.91%
2023/04/07	2	33.35	1	32.45	32.95	1	221	0.45%
2023/03/29	0	0.00	1	32.60	32.45	-1	223	-0.45%
2023/03/24	1	32.50	0	0.00	32.50	1	225	0.44%
2023/03/23	1	32.45	0	0.00	32.35	1	224	0.45%
2023/03/09	0	0.00	1	35.20	34.90	-1	290	-0.34%
2023/03/06	1	32.70	0	0.00	32.75	1	271	0.37%
2023/03/02	0	0.00	1	32.30	32.25	-1	271	-0.37%
2023/02/22	1	32.20	0	0.00	32.40	1	272	0.37%
2023/02/07	1	32.80	0	0.00	33.25	1	310	0.32%
2022/12/30	0	0.00	1	33.20	33.60	-1	308	-0.32%
2022/12/27	1	36.80	0	0.00	36.25	1	293	0.34%
2022/12/19	1	36.20	0	0.00	36.10	1	299	0.33%
2022/12/06	0	0.00	1	39.35	39.40	-1	266	-0.37%
2022/11/22	0	0.00	3	35.35	35.40	-3	318	-0.94%
2022/11/21	1	35.70	0	0.00	36.20	1	321	0.31%
2022/11/11	3	32.95	0	0.00	32.40	3	317	0.95%
2022/10/19	5	32.20	0	0.00	32.10	5	289	1.73%
2022/09/26	5	35.75	0	0.00	35.50	5	300	1.67%
2022/09/19	0	40.15	0	0.00	40.00	0	293	0.00%
2022/09/13	0	41.50	0	0.00	41.65	0	299	0.00%
2022/09/07	1	43.60	0	0.00	42.80	1	297	0.34%
2022/09/06	0	44.90	0	0.00	43.85	0	295	0.00%
2022/08/31	0	0.00	1	46.75	46.75	-1	234	-0.43%
2022/08/29	0	42.00	0	0.00	41.65	0	221	0.00%
2022/08/25	0	43.05	0	0.00	42.25	0	216	0.00%
2022/08/17	0	40.77	0	0.00	40.85	0	194	0.00%
2022/08/12	0	40.30	0	0.00	39.95	0	192	0.00%
2022/08/11	0	40.50	0	0.00	39.90	0	196	0.00%
2022/08/10	0	0.00	1	40.00	39.95	-1	200	-0.50%
2022/06/28	1	44.30	0	0.00	43.90	1	673	0.15%
2022/06/23	0	0.00	1	45.50	44.45	-1	670	-0.15%
2022/06/10	1	47.20	0	0.00	47.70	1	678	0.15%
2022/05/19	1	47.00	0	0.00	47.20	1	715	0.14%
2022/05/16	1	48.70	0	0.00	48.70	1	733	0.14%
2022/05/13	0	0.00	1	49.00	49.25	-1	737	-0.14%
2022/05/03	0	0.00	1	55.30	53.80	-1	670	-0.15%
2022/04/27	1	54.00	0	0.00	53.60	1	669	0.15%
2022/04/25	0	0.00	1	57.00	55.30	-1	668	-0.15%
2022/04/21	1	59.20	1	59.50	56.10	0	644	0.00%
2022/04/20	0	0.00	1	56.40	56.80	-1	580	-0.17%
2022/04/18	1	56.60	0	0.00	55.00	1	551	0.18%
2022/04/15	0	0.00	1	56.70	56.00	-1	534	-0.19%
2022/04/14	2	55.60	0	0.00	55.60	2	505	0.40%
2022/04/12	0	0.00	5	53.70	53.00	-5	476	-1.05%
2022/04/11	5	54.80	0	0.00	53.40	5	460	1.09%
2022/04/08	0	0.00	2	53.25	53.40	-2	449	-0.45%
2022/03/23	0	0.00	1	53.00	52.90	-1	457	-0.22%
2022/02/14	0	0.00	1	51.90	51.70	-1	517	-0.19%
2022/02/10	0	0.00	2	53.00	53.00	-2	515	-0.39%
2022/02/09	1	53.30	0	0.00	53.50	1	516	0.19%
2022/02/08	1	53.00	1	53.30	53.30	0	513	0.00%
2022/02/07	0	0.00	1	53.10	53.10	-1	512	-0.20%
2022/01/24	3	55.10	3	55.97	54.30	0	514	0.00%
2022/01/19	1	56.10	1	55.50	55.50	0	559	0.00%
2022/01/18	2	56.90	1	56.40	56.40	1	560	0.18%
2022/01/17	4	57.58	4	57.25	57.20	0	546	0.00%
2022/01/10	1	57.20	1	56.80	57.70	0	508	0.00%
2022/01/07	1	55.80	0	0.00	55.60	1	500	0.20%
2021/12/08	0	0.00	2	58.40	58.40	-2	445	-0.45%
2021/12/02	1	52.30	0	0.00	51.80	1	404	0.25%
2021/11/29	0	0.00	1	53.40	53.30	-1	411	-0.24%
2021/11/08	1	52.30	0	0.00	52.30	1	598	0.17%
2021/11/02	1	52.80	0	0.00	52.20	1	605	0.17%
2021/09/27	0	0.00	0.2	59.00	58.80	-0.2	879	-0.02%
2021/09/22	0.2	57.70	0	0.00	57.70	0.2	948	0.02%
2021/09/14	0	0.00	1	59.60	59.20	-1	1,046	-0.10%
2021/09/13	0	0.00	1	61.00	60.00	-1	1,089	-0.09%
2021/09/02	2	59.00	0	0.00	59.00	2	1,825	0.11%
2021/08/30	1	60.50	0	0.00	60.20	1	2,012	0.05%
2021/08/27	1	60.50	0	0.00	60.50	1	2,026	0.05%
2021/08/20	1	63.10	0	0.00	63.10	1	2,438	0.04%
2021/08/19	1	62.40	0	0.00	62.40	1	2,595	0.04%
2021/08/16	0	0.00	1	68.50	68.00	-1	2,806	-0.04%
2021/07/28	1	63.40	2	64.50	63.50	-1	3,135	-0.03%
2021/07/26	0	0.00	1	65.00	64.40	-1	3,169	-0.03%
2021/07/23	3	62.90	3	63.33	63.20	0	3,163	0.00%
2021/07/22	3	64.75	2	65.25	64.60	1	3,149	0.03%
2021/07/21	1	72.00	0	68.50	67.00	1	3,143	0.03%
2021/07/20	0	0.00	1	70.70	70.70	-1	3,082	-0.03%
2021/07/16	1	65.10	1	66.40	64.50	0	3,074	0.00%
2021/07/15	1	65.10	3	65.30	65.10	-2	3,062	-0.07%
2021/07/13	3	61.50	2	62.00	61.40	1	3,024	0.03%
2021/07/12	2	64.20	0	0.00	64.00	2	3,002	0.07%
2021/07/02	5	64.80	0	0.00	64.50	5	3,150	0.16%
2021/07/01	7	65.54	1	65.30	65.10	6	3,143	0.19%
2021/06/29	1	65.40	3.3	65.76	65.40	-2.3	3,121	-0.07%
2021/06/28	1	68.70	1	69.20	66.90	0	3,103	0.00%
2021/06/25	1	68.40	0.7	68.71	67.80	0.3	3,093	0.01%
2021/06/24	3	69.33	1	69.71	69.60	2	3,087	0.07%
2021/06/23	3	70.77	4	71.24	70.50	-1	3,073	-0.03%
2021/06/22	22	68.74	5.7	69.98	68.50	16.3	3,093	0.53%
2021/06/21	5	73.24	4.6	73.99	72.00	0.4	3,113	0.01%
2021/06/18	6	74.93	9.7	75.32	74.60	-3.7	3,110	-0.12%
2021/06/17	8	72.78	8	73.95	74.30	0	3,065	0.00%
2021/06/16	9	74.94	8	76.11	73.70	1	3,033	0.03%
2021/06/15	10	80.16	7	81.93	81.00	3	2,943	0.10%
2021/06/11	3	86.60	2	86.60	86.60	1	2,701	0.04%
2021/06/10	8	74.94	13	76.03	78.80	-5	2,642	-0.19%
2021/06/09	9	70.02	12	69.93	71.70	-3	2,475	-0.12%
2021/06/08	7	69.24	9	69.77	70.50	-2	2,425	-0.08%
2021/06/07	8	63.65	3	64.70	64.20	5	2,367	0.21%
2021/06/04	2	63.05	3	63.40	62.90	-1	2,377	-0.04%
2021/06/03	0	0.00	3.4	63.88	63.40	-3.4	2,384	-0.14%
2021/06/02	6	62.95	7.6	63.42	62.30	-1.6	2,426	-0.06%
2021/06/01	14	61.56	15.2	62.05	65.10	-1.2	2,435	-0.05%
2021/05/31	16.2	72.21	20	68.00	67.30	-3.8	2,336	-0.16%
2021/05/28	10	75.13	5	74.20	74.60	5	2,196	0.23%
2021/05/27	13	74.52	7	76.26	77.60	6	2,070	0.29%
2021/05/26	2	70.80	1	71.00	70.60	1	1,923	0.05%
2021/05/25	2	68.25	0	0.00	68.20	2	1,911	0.10%
2021/05/24	6	69.50	8	72.11	72.30	-2	1,869	-0.11%
2021/05/21	2	65.15	2	65.60	65.80	0	1,860	0.00%
2021/05/19	1	65.10	1	65.50	65.00	0	1,966	0.00%
2021/05/18	2	67.25	0	0.00	66.50	2	1,994	0.10%
2021/05/17	0	0.00	4	68.88	71.10	-4	1,927	-0.21%
2021/05/14	0	0.00	3	66.03	64.70	-3	1,841	-0.16%
2021/05/13	3	65.40	1	67.10	67.00	2	1,821	0.11%
2021/05/12	0	0.00	2	65.95	64.50	-2	1,778	-0.11%
2021/05/10	0	0.00	5	60.30	60.00	-5	1,716	-0.29%
2021/05/07	1	60.50	0	0.00	61.00	1	1,714	0.06%
2021/05/06	2	59.80	0	0.00	59.90	2	1,712	0.12%
2021/05/05	5	61.30	1	60.90	61.00	4	1,712	0.23%
2021/05/03	0	0.00	2	66.60	65.30	-2	1,688	-0.12%
2021/04/29	1	64.50	1	64.20	64.10	0	1,672	0.00%
2021/04/28	1	64.40	0	0.00	64.20	1	1,675	0.06%
2021/04/27	2	65.70	0	0.00	65.70	2	1,669	0.12%
2021/04/23	1	63.70	3	63.53	63.80	-2	1,655	-0.12%
2021/04/22	1	63.50	4	63.90	63.70	-3	1,659	-0.18%
2021/04/20	1	65.80	0	0.00	65.50	1	1,644	0.06%
2021/04/16	0	66.20	0	0.00	66.10	0	1,644	0.00%
2021/04/14	1	64.50	5	66.10	65.60	-4	1,636	-0.24%
2021/04/13	3	72.50	0	0.00	67.60	3	1,613	0.19%
2021/04/12	1	70.90	4	70.88	73.20	-3	1,550	-0.19%
2021/04/09	0	0.00	5	66.90	66.60	-5	1,477	-0.34%
2021/04/07	5	65.10	0	0.00	65.20	5	1,458	0.34%
2021/04/01	0	0.00	1	65.70	65.30	-1	1,445	-0.07%
2021/03/31	0	0.00	9.2	66.08	65.70	-9.2	1,440	-0.64%
2021/03/29	0.1	67.10	0	0.00	67.10	0.1	1,426	0.00%
2021/03/26	0.1	65.60	0	0.00	65.50	0.1	1,418	0.01%
2021/03/25	7	67.92	2	66.50	65.40	5	1,410	0.36%
2021/03/24	1	70.10	0	0.00	69.50	1	1,366	0.07%
2021/03/22	1	62.50	0	0.00	62.70	1	1,265	0.08%
2021/03/18	0	0.00	2	65.00	64.80	-2	1,252	-0.16%
2021/03/17	0	0.00	1	63.80	64.10	-1	1,250	-0.08%
2021/03/16	2	65.65	0	0.00	64.00	2	1,238	0.16%
2021/03/15	2	66.50	0	0.00	65.70	2	1,231	0.16%
2021/03/12	1	66.50	0	0.00	65.70	1	1,225	0.08%
2021/03/11	4	69.43	6	69.78	68.20	-2	1,212	-0.16%
2021/03/10	6	69.07	0	0.00	69.20	6	1,182	0.51%
2021/03/09	0	0.00	7	68.63	68.60	-7	1,148	-0.61%
2021/03/08	2	69.00	0	0.00	68.10	2	1,127	0.18%
2021/03/05	1	68.30	3	69.30	69.30	-2	1,065	-0.19%
2021/03/03	2	62.85	0	0.00	64.00	2	1,033	0.19%
2021/03/02	3	64.50	0	0.00	63.50	3	1,057	0.28%
2021/02/26	10	65.57	2	66.00	65.10	8	1,065	0.75%
2021/02/25	0	0.00	2	67.20	66.80	-2	1,050	-0.19%
2021/02/24	2	66.70	0	0.00	64.80	2	1,002	0.20%
2021/02/23	5	75.12	6	66.00	66.20	-1	958	-0.10%
2021/02/22	0	0.00	2	72.55	73.20	-2	829	-0.24%
2021/02/19	4	62.00	14	65.80	66.60	-10	779	-1.28%
2021/02/18	0	0.00	3	59.90	60.60	-3	694	-0.43%
2021/02/05	6	55.48	1	54.60	54.10	5	632	0.79%
2021/02/01	0	0.00	2	49.00	49.00	-2	587	-0.34%
2021/01/13	0	0.00	1	55.70	55.60	-1	570	-0.18%
2021/01/11	1	55.80	0	0.00	55.40	1	559	0.18%
2021/01/08	1	56.60	10	57.10	56.70	-9	553	-1.63%
2021/01/06	3	56.87	0	0.00	57.00	3	558	0.54%
2020/12/10	0	0.00	1	57.90	58.40	-1	554	-0.18%
2020/12/04	2	59.70	0	0.00	59.40	2	550	0.36%
2020/12/01	1	60.60	0	0.00	60.60	1	583	0.17%
2020/11/27	1	61.00	2	61.10	61.20	-1	660	-0.15%
2020/11/26	1	65.60	0	0.00	63.10	1	651	0.15%
2020/11/25	0	0.00	1	65.40	65.40	-1	624	-0.16%
2020/11/19	1	59.80	0	0.00	60.40	1	647	0.15%
2020/11/16	0	0.00	1	57.30	57.30	-1	687	-0.15%
2020/10/30	1	56.90	0	0.00	56.70	1	869	0.12%
2020/10/22	1	61.20	0	0.00	60.00	1	1,027	0.10%
2020/10/20	1	61.20	0	0.00	61.30	1	1,095	0.09%
2020/10/15	1	62.10	0	0.00	62.00	1	1,210	0.08%
2020/10/14	1	63.10	0	0.00	63.10	1	1,271	0.08%
2020/10/12	1	63.10	0	0.00	63.10	1	1,395	0.07%
2020/09/30	1	63.90	0	0.00	64.60	1	1,886	0.05%
2020/09/29	1	64.40	0	0.00	64.20	1	2,053	0.05%
2020/09/28	0	0.00	10	65.50	65.60	-10	2,116	-0.47%
2020/09/25	1	65.50	0	0.00	65.20	1	2,191	0.05%
2020/09/16	0	0.00	1	70.90	70.20	-1	2,466	-0.04%
2020/09/15	0	0.00	1	71.00	71.00	-1	2,515	-0.04%
2020/09/14	3	69.97	0	0.00	70.00	3	2,645	0.11%
2020/09/10	0	0.00	1	72.20	71.10	-1	3,103	-0.03%
2020/09/08	1	72.30	0	0.00	73.50	1	3,179	0.03%
2020/09/07	0	0.00	1	72.20	71.60	-1	3,238	-0.03%
2020/09/04	0	0.00	2	73.70	73.40	-2	3,256	-0.06%
2020/09/03	8	78.78	1	83.00	75.00	7	3,256	0.21%
2020/08/24	1	70.00	0	0.00	69.60	1	3,265	0.03%
2020/08/21	0	0.00	3	69.00	69.20	-3	3,282	-0.09%
2020/08/20	15	66.91	0	0.00	67.70	15	3,322	0.45%
2020/08/11	1	72.50	0	0.00	71.80	1	3,785	0.03%
2020/08/04	0	0.00	2	79.10	79.00	-2	3,782	-0.05%
2020/08/03	2	79.30	0	0.00	80.70	2	3,824	0.05%
2020/07/31	0	0.00	1	78.10	77.50	-1	3,840	-0.03%
2020/07/30	0	0.00	3	77.40	79.10	-3	3,933	-0.08%
2020/07/29	0	0.00	1	76.20	76.10	-1	3,988	-0.03%
2020/07/27	2	77.00	0	0.00	76.00	2	3,953	0.05%
2020/07/23	0	0.00	2	77.80	77.60	-2	3,902	-0.05%
2020/07/21	0	0.00	1	77.50	77.20	-1	3,885	-0.03%
2020/07/16	1	86.30	1	87.40	85.80	0	3,787	0.00%
2020/07/15	2	86.25	1	86.50	86.70	1	3,760	0.03%
2020/07/14	3	90.53	1	92.00	88.70	2	3,718	0.05%
2020/07/13	0	0.00	2	95.80	91.90	-2	3,670	-0.05%
2020/07/10	3	100.73	3	100.10	98.00	0	3,593	0.00%
2020/07/09	11	102.67	1	100.00	102.50	10	3,469	0.29%
2020/07/08	10	92.38	4	97.38	97.00	6	3,318	0.18%
2020/07/07	2	87.00	3	86.50	89.00	-1	3,157	-0.03%
2020/07/06	1	89.00	0	0.00	91.90	1	3,119	0.03%
2020/07/03	0	0.00	2	84.10	83.60	-2	3,084	-0.06%
2020/07/02	1	87.30	2	86.30	85.10	-1	3,074	-0.03%
2020/07/01	0	0.00	3	83.83	84.50	-3	3,055	-0.10%
2020/06/30	1	87.00	1	85.40	85.50	0	3,026	0.00%
2020/06/29	1	87.00	0	0.00	87.40	1	2,988	0.03%
2020/06/24	0	0.00	3	80.40	79.50	-3	2,958	-0.10%
2020/06/23	4	84.50	1	82.10	82.20	3	2,944	0.10%
2020/06/22	1	84.20	0	0.00	84.10	1	2,895	0.03%
2020/06/19	6	86.32	3	86.30	84.50	3	2,858	0.10%
2020/06/18	6	91.68	6	90.17	91.30	0	2,735	0.00%
2020/06/17	3	84.60	5	83.94	86.00	-2	2,551	-0.08%
2020/06/16	0	0.00	7	78.20	78.20	-7	2,357	-0.30%
2020/06/15	0	0.00	1	71.10	71.10	-1	2,293	-0.04%
2020/06/12	0	0.00	1	63.00	64.70	-1	2,281	-0.04%
2020/06/10	1	62.40	0	0.00	62.20	1	2,206	0.05%
2020/06/08	0	0.00	1	60.80	60.10	-1	2,201	-0.05%
2020/06/05	1	61.90	0	0.00	61.50	1	2,188	0.05%
2020/06/03	0	0.00	1	61.30	60.90	-1	2,174	-0.05%
2020/06/02	1	60.70	0	0.00	60.10	1	2,160	0.05%
2020/06/01	1	63.30	1	63.00	63.00	0	2,130	0.00%
2020/05/29	1	64.40	1	65.00	64.20	0	2,106	0.00%
2020/05/28	1	63.80	3	62.50	62.90	-2	2,083	-0.10%
2020/05/27	4	65.63	0	0.00	63.40	4	2,074	0.19%
2020/05/26	2	68.75	3	67.33	65.90	-1	2,029	-0.05%
2020/05/25	3	66.33	10	65.50	69.00	-7	1,942	-0.36%
2020/05/22	0	0.00	10	62.60	64.50	-10	1,843	-0.54%
2020/05/21	1	63.90	4	63.23	62.80	-3	1,798	-0.17%
2020/05/20	2	64.10	2	65.60	63.00	0	1,766	0.00%
2020/05/19	4	64.53	6	64.80	68.50	-2	1,695	-0.12%
2020/05/18	0	0.00	2	61.50	62.40	-2	1,573	-0.13%
2020/05/15	0	0.00	1	56.90	56.80	-1	1,523	-0.07%
2020/05/14	1	60.00	0	0.00	57.90	1	1,507	0.07%
2020/05/11	0	0.00	1	58.30	57.20	-1	1,455	-0.07%
2020/05/08	6	57.08	1	59.40	57.10	5	1,438	0.35%
2020/05/07	1	61.90	0	0.00	61.30	1	1,381	0.07%
2020/05/06	6	61.98	5	64.14	62.50	1	1,345	0.07%
2020/05/05	2	59.20	14	60.18	60.00	-12	1,296	-0.93%
2020/05/04	0	0.00	1	55.20	55.10	-1	1,221	-0.08%
2020/04/30	0	0.00	1	54.60	53.90	-1	1,215	-0.08%
2020/04/29	1	53.60	0	0.00	53.60	1	1,224	0.08%
2020/04/28	11	54.04	0	0.00	54.00	11	1,220	0.90%
2020/04/27	1	55.30	2	54.65	54.60	-1	1,220	-0.08%
2020/04/24	2	54.20	0	0.00	53.90	2	1,193	0.17%
2020/04/23	0	0.00	2	55.00	55.90	-2	1,154	-0.17%
2020/04/21	0	0.00	1	52.90	51.20	-1	1,072	-0.09%
2020/04/16	0	0.00	6	52.93	52.40	-6	1,041	-0.58%
2020/04/15	0	0.00	1	52.50	52.60	-1	1,031	-0.10%
2020/04/14	3	53.77	2	54.10	53.30	1	1,025	0.10%
2020/04/13	1	52.70	0	0.00	52.80	1	1,021	0.10%
2020/04/09	2	53.15	8	54.14	52.90	-6	1,014	-0.59%
2020/04/08	22	52.99	0	0.00	53.10	22	986	2.23%
2020/04/07	1	49.65	2	49.60	49.80	-1	948	-0.11%
2020/04/06	2	51.20	0	0.00	50.40	2	931	0.21%
2020/04/01	0	0.00	1	47.50	47.80	-1	903	-0.11%
2020/03/31	1	48.75	3	48.42	48.20	-2	901	-0.22%
2020/03/30	1	48.00	1	48.95	48.90	0	893	0.00%
2020/03/27	12	48.52	0	0.00	50.60	12	872	1.38%
2020/03/12	1	50.10	0	0.00	48.70	1	725	0.14%
2020/03/10	0	0.00	14	54.20	54.60	-14	709	-1.97%
2020/03/09	0	0.00	1	57.30	56.40	-1	707	-0.14%
2020/03/05	9	58.51	1	59.60	58.60	8	707	1.13%
2020/02/27	1	58.80	1	56.60	56.60	0	755	0.00%
2020/02/26	0	0.00	1	60.00	59.00	-1	803	-0.12%
2020/02/25	0	0.00	2	60.05	59.50	-2	881	-0.23%
2020/02/24	2	60.85	2	61.15	60.90	0	883	0.00%
2020/02/20	0	0.00	2	59.70	59.50	-2	859	-0.23%
2020/02/12	1	60.00	0	0.00	60.00	1	820	0.12%
2020/02/11	2	59.00	0	0.00	59.00	2	809	0.25%
2020/02/06	9	61.47	1	64.50	62.20	8	792	1.01%
2020/01/20	0	0.00	2	59.50	59.20	-2	706	-0.28%
2020/01/15	0	0.00	1	59.40	59.30	-1	711	-0.14%
2020/01/13	2	59.80	0	0.00	59.70	2	712	0.28%
2020/01/09	1	57.90	0	0.00	57.60	1	700	0.14%
2020/01/07	1	59.00	0	0.00	59.00	1	705	0.14%
2019/12/31	0	0.00	1	61.50	62.10	-1	707	-0.14%
2019/12/26	0	0.00	2	62.00	62.20	-2	704	-0.28%
2019/12/25	2	62.50	0	0.00	62.40	2	706	0.28%
2019/12/18	0	0.00	1	62.70	62.30	-1	719	-0.14%
2019/12/12	2	62.50	0	0.00	62.00	2	713	0.28%
2019/12/02	1	62.50	0	0.00	62.90	1	749	0.13%
2019/11/22	2	64.05	5	65.64	66.90	-3	633	-0.47%
2019/11/21	0	0.00	1	60.50	60.90	-1	553	-0.18%
2019/11/20	1	59.20	0	0.00	59.10	1	547	0.18%
2019/11/19	0	0.00	1	59.90	59.50	-1	556	-0.18%
2019/11/18	0	0.00	1	59.70	59.00	-1	560	-0.18%
2019/11/15	2	59.20	0	0.00	59.40	2	566	0.35%
2019/11/11	2	60.70	0	0.00	60.50	2	605	0.33%
2019/11/06	0	0.00	2	61.25	61.10	-2	640	-0.31%
2019/11/04	0	0.00	1	61.80	61.60	-1	657	-0.15%
2019/10/30	3	61.77	0	0.00	62.80	3	689	0.44%
2019/10/28	0	0.00	2	60.10	60.10	-2	754	-0.27%
2019/10/25	0	0.00	3	61.00	60.70	-3	762	-0.39%
2019/10/24	3	60.80	0	0.00	61.30	3	768	0.39%
2019/10/07	1	62.10	1	62.20	61.80	0	990	0.00%
2019/10/01	1	62.60	0	0.00	62.60	1	1,040	0.10%
2019/09/26	2	63.85	1	64.10	63.60	1	1,085	0.09%
2019/09/24	1	63.30	1	63.10	63.00	0	1,127	0.00%
2019/09/19	1	62.90	3	62.70	63.40	-2	1,143	-0.17%
2019/09/11	2	63.65	2	63.50	62.90	0	1,196	0.00%
2019/09/10	0	0.00	1	64.20	64.90	-1	1,182	-0.08%
2019/09/06	2	61.30	0	0.00	61.20	2	1,152	0.17%
2019/08/28	0	0.00	3	61.07	61.00	-3	1,192	-0.25%
2019/08/27	1	61.10	3	60.90	60.70	-2	1,196	-0.17%
2019/08/23	2	62.30	0	0.00	61.70	2	1,201	0.17%
2019/08/21	2	62.80	0	0.00	62.70	2	1,212	0.16%
2019/08/20	0	0.00	5	63.94	63.50	-5	1,229	-0.41%
2019/08/19	0	0.00	2	64.35	64.00	-2	1,274	-0.16%
2019/08/16	3	63.07	1	63.20	63.30	2	1,294	0.15%
2019/08/15	9	64.49	3	65.20	64.40	6	1,299	0.46%
2019/08/14	0	0.00	2	62.20	61.40	-2	1,280	-0.16%
2019/08/13	1	62.30	2	61.80	62.10	-1	1,278	-0.08%
2019/08/08	2	61.00	0	0.00	61.30	2	1,271	0.16%
2019/08/07	1	63.00	1	62.30	62.00	0	1,289	0.00%
2019/08/06	3	60.93	6	61.87	62.40	-3	1,322	-0.23%
2019/08/05	3	63.93	0	0.00	61.30	3	1,331	0.23%
2019/07/31	3	65.10	5	66.16	66.70	-2	1,333	-0.15%
2019/07/30	12	70.05	3	71.00	68.80	9	1,316	0.68%
2019/07/29	3	75.53	0	0.00	75.30	3	1,276	0.24%
2019/07/25	0	0.00	83	76.82	76.90	-83	1,279	-6.49%
2019/07/24	0	0.00	3	78.63	77.80	-3	1,293	-0.23%
2019/07/23	0	0.00	83	76.80	76.70	-83	1,331	-6.24%
2019/07/19	0	0.00	1	78.20	78.10	-1	1,350	-0.07%
2019/07/18	6	80.63	1	81.20	79.50	5	1,346	0.37%
2019/07/17	161	77.22	3	77.07	77.30	158	1,318	11.98%	大買/鉅額交易
2019/07/16	1	75.80	0	0.00	76.60	1	1,320	0.08%
2019/07/15	2	75.10	2	75.00	74.90	0	1,327	0.00%
2019/07/12	1	73.80	4	74.03	73.90	-3	1,371	-0.22%
2019/07/11	5	74.82	4	75.90	74.70	1	1,413	0.07%
2019/07/10	1	76.60	0	0.00	76.80	1	1,488	0.07%
2019/07/09	2	76.95	0	0.00	76.20	2	1,544	0.13%
2019/07/08	4	77.35	0	0.00	77.10	4	1,728	0.23%
2019/07/04	0	0.00	1	78.60	79.70	-1	1,721	-0.06%
2019/07/03	1	80.00	1	80.10	78.60	0	1,713	0.00%
2019/07/02	1	80.00	6	79.17	79.70	-5	1,696	-0.29%
2019/07/01	0	0.00	1	75.80	76.10	-1	1,669	-0.06%
2019/06/28	0	0.00	1	76.00	75.70	-1	1,663	-0.06%
2019/06/27	2	74.95	0	0.00	74.50	2	1,662	0.12%
2019/06/25	0	0.00	1	74.00	74.00	-1	1,664	-0.06%
2019/06/20	3	76.17	2	75.50	76.50	1	1,652	0.06%
2019/06/19	2	73.60	1	73.80	73.90	1	1,640	0.06%
2019/06/14	0	0.00	1	73.50	73.50	-1	1,658	-0.06%
2019/06/12	0	0.00	2	75.30	74.00	-2	1,750	-0.11%
2019/06/11	4	75.98	1	76.30	75.20	3	1,778	0.17%
2019/06/06	0	0.00	1	74.00	73.00	-1	1,787	-0.06%
2019/06/05	3	74.17	1	74.70	74.10	2	1,789	0.11%
2019/06/04	0	0.00	1	74.30	74.00	-1	1,787	-0.06%
2019/06/03	0	0.00	1	73.10	72.90	-1	1,793	-0.06%
2019/05/31	0	0.00	1	73.50	73.60	-1	1,808	-0.06%
2019/05/30	1	74.30	0	0.00	73.80	1	1,816	0.06%
2019/05/27	3	74.90	2	74.65	74.30	1	1,881	0.05%
2019/05/24	2	78.05	2	78.20	77.20	0	1,906	0.00%
2019/05/23	1	73.80	1	74.00	73.60	0	1,891	0.00%
2019/05/22	4	72.15	4	72.58	71.80	0	1,925	0.00%
2019/05/21	1	70.90	0	0.00	70.50	1	1,940	0.05%
2019/05/20	1	70.10	1	70.90	69.80	0	1,973	0.00%
2019/05/17	2	70.10	0	0.00	69.80	2	2,034	0.10%
2019/05/16	0	0.00	1	72.20	70.90	-1	2,139	-0.05%
2019/05/15	0	0.00	4	74.05	73.40	-4	2,204	-0.18%
2019/05/14	3	66.67	2	69.00	72.90	1	2,199	0.05%
2019/05/13	1	68.30	0	0.00	67.50	1	2,186	0.05%
2019/05/10	0	0.00	1	72.70	71.00	-1	2,198	-0.05%
2019/05/09	2	72.00	2	74.70	72.00	0	2,195	0.00%
2019/05/06	0	0.00	2	78.70	76.80	-2	2,205	-0.09%
2019/05/03	0	0.00	1	76.50	76.40	-1	2,244	-0.04%
2019/04/30	4	74.58	0	0.00	76.50	4	2,278	0.18%
2019/04/29	4	77.68	0	0.00	75.70	4	2,263	0.18%
2019/04/26	1	82.00	2	82.75	82.00	-1	2,222	-0.04%
2019/04/25	0	0.00	1	82.00	81.60	-1	2,217	-0.05%
2019/04/24	3	82.00	0	0.00	81.70	3	2,264	0.13%
2019/04/23	3	83.80	2	84.60	83.30	1	2,294	0.04%
2019/04/22	1	82.00	1	82.10	82.00	0	2,285	0.00%
2019/04/19	0	0.00	2	82.50	81.90	-2	2,308	-0.09%
2019/04/18	2	82.70	4	80.70	80.50	-2	2,343	-0.09%
2019/04/17	4	84.08	3	84.57	83.50	1	2,381	0.04%
2019/04/16	2	86.25	4	85.65	87.00	-2	2,398	-0.08%
2019/04/15	5	81.28	0	0.00	80.00	5	2,353	0.21%
2019/04/12	4	84.18	4	81.95	80.30	0	2,396	0.00%
2019/04/11	0	0.00	3	81.40	81.40	-3	2,283	-0.13%
2019/04/03	1	60.70	0	0.00	61.00	1	2,311	0.04%
2019/03/25	2	59.30	2	57.00	58.70	0	2,384	0.00%
2019/03/22	0	0.00	5	58.02	58.20	-5	2,426	-0.21%
2019/03/21	1	59.50	1	59.30	59.30	0	2,413	0.00%
2019/03/20	0	0.00	1	59.30	59.20	-1	2,430	-0.04%
2019/03/19	0	0.00	1	62.50	60.70	-1	2,420	-0.04%
2019/03/18	1	57.00	3	60.40	60.00	-2	2,413	-0.08%
2019/03/15	5	63.32	1	63.90	62.00	4	2,387	0.17%
2019/03/14	4	68.25	4	68.23	66.50	0	2,331	0.00%
2019/03/13	2	66.65	5	67.10	66.80	-3	2,315	-0.13%
2019/03/12	0	0.00	1	66.10	65.90	-1	2,319	-0.04%
2019/03/11	0	0.00	1	65.60	65.70	-1	2,320	-0.04%
2019/03/08	1	65.40	4	65.25	65.50	-3	2,332	-0.13%
2019/03/07	0	0.00	2	65.70	65.00	-2	2,340	-0.09%
2019/03/06	1	67.00	2	66.50	66.10	-1	2,334	-0.04%
2019/03/05	2	65.95	0	0.00	65.60	2	2,329	0.09%
2019/03/04	4	66.25	2	67.20	66.10	2	2,320	0.09%
2019/02/27	3	65.17	4	65.55	67.50	-1	2,307	-0.04%
2019/02/26	5	65.64	3	65.03	65.00	2	2,278	0.09%
2019/02/25	4	67.43	8	68.44	67.00	-4	2,254	-0.18%
2019/02/22	3	66.13	5	66.74	66.30	-2	2,219	-0.09%
2019/02/21	7	68.19	1	70.00	67.00	6	2,202	0.27%
2019/02/20	0	0.00	2	67.00	66.60	-2	2,145	-0.09%
2019/02/19	3	66.87	3	67.50	66.70	0	2,123	0.00%
2019/02/18	3	67.87	2	66.30	68.00	1	2,089	0.05%
2019/02/15	10	65.75	0	0.00	67.00	10	2,027	0.49%
2019/02/14	0	0.00	2	61.80	62.30	-2	1,917	-0.10%
2019/02/13	1	57.80	3	57.07	56.70	-2	1,856	-0.11%
2019/02/12	1	57.20	5	57.48	57.20	-4	1,881	-0.21%
2019/02/11	6	57.50	1	58.30	57.40	5	1,888	0.26%
2019/01/30	0	0.00	1	55.80	55.10	-1	1,856	-0.05%
2019/01/29	0	0.00	1	56.50	55.10	-1	1,853	-0.05%
2019/01/28	1	56.00	0	0.00	55.70	1	1,850	0.05%
2019/01/25	2	56.15	0	0.00	55.80	2	1,851	0.11%
2019/01/24	2	56.50	3	57.13	57.00	-1	1,836	-0.05%
2019/01/23	0	0.00	1	54.70	54.40	-1	1,784	-0.06%
2019/01/22	1	54.80	7	54.66	54.30	-6	1,777	-0.34%
2019/01/21	2	52.20	0	0.00	52.50	2	1,763	0.11%
2019/01/18	1	52.70	0	0.00	52.90	1	1,771	0.06%
2019/01/17	1	52.60	2	53.70	53.30	-1	1,780	-0.06%
2019/01/16	6	53.00	4	53.30	52.70	2	1,783	0.11%
2019/01/15	11	56.38	1	58.30	55.70	10	1,786	0.56%
2019/01/14	4	57.65	7	57.23	57.60	-3	1,753	-0.17%
2019/01/11	5	56.98	2	56.80	56.30	3	1,739	0.17%
2019/01/10	6	56.57	4	57.00	56.10	2	1,704	0.12%
2019/01/09	3	57.80	9	58.36	57.50	-6	1,661	-0.36%
2019/01/08	5	54.76	15	56.85	57.20	-10	1,590	-0.63%
2019/01/07	1	51.70	2	51.55	52.00	-1	1,543	-0.06%
2019/01/04	9	49.64	8	50.90	52.00	1	1,536	0.07%
2019/01/03	5	48.23	3	47.80	48.50	2	1,433	0.14%
2019/01/02	0	0.00	3	44.43	44.10	-3	1,431	-0.21%
2018/12/28	3	45.43	1	43.50	45.05	2	1,478	0.14%
2018/12/26	1	41.70	0	0.00	41.70	1	1,644	0.06%
2018/12/22	0	0.00	2	41.80	42.00	-2	1,682	-0.12%
2018/12/20	0	0.00	4	44.44	43.60	-4	1,683	-0.24%
2018/12/19	4	42.60	3	43.65	42.55	1	1,647	0.06%
2018/12/18	11	43.45	5	43.46	43.50	6	1,637	0.37%
2018/12/17	4	43.39	0	0.00	44.75	4	1,601	0.25%
2018/12/14	1	40.75	0	0.00	40.70	1	1,557	0.06%
2018/12/13	1	41.80	4	41.95	41.40	-3	1,582	-0.19%
2018/12/12	1	39.30	3	39.50	39.35	-2	1,571	-0.13%
2018/12/11	3	39.03	1	39.90	39.05	2	1,644	0.12%
2018/12/10	2	39.28	0	0.00	39.00	2	1,703	0.12%
2018/12/07	3	39.93	3	39.75	39.85	0	1,789	0.00%
2018/12/06	4	40.16	4	42.61	39.90	0	1,788	0.00%
2018/12/05	2	42.15	4	43.41	43.00	-2	1,788	-0.11%
2018/12/04	4	41.83	3	42.30	41.40	1	1,776	0.06%
2018/12/03	3	42.23	3	42.67	42.10	0	1,811	0.00%
2018/11/30	5	41.92	0	0.00	41.50	5	1,814	0.28%
2018/11/29	0	0.00	3	40.77	40.70	-3	1,811	-0.17%
2018/11/28	2	41.35	0	0.00	41.05	2	1,802	0.11%
2018/11/26	1	39.90	0	0.00	39.55	1	1,783	0.06%
2018/11/23	1	40.10	0	0.00	39.70	1	1,773	0.06%
2018/11/22	0	0.00	1	42.05	41.15	-1	1,759	-0.06%
2018/11/21	0	0.00	4	41.70	41.00	-4	1,750	-0.23%
2018/11/20	3	42.27	6	42.47	41.80	-3	1,744	-0.17%
2018/11/16	2	40.23	2	40.80	40.00	0	1,716	0.00%
2018/11/14	1	40.95	0	0.00	40.15	1	1,700	0.06%
2018/11/13	2	40.08	3	40.87	40.90	-1	1,691	-0.06%
2018/11/12	7	41.28	6	41.42	41.10	1	1,682	0.06%
2018/11/09	7	43.65	8	43.96	43.05	-1	1,661	-0.06%
2018/11/08	3	41.18	7	41.14	42.50	-4	1,612	-0.25%
2018/11/06	3	39.10	0	0.00	38.65	3	1,577	0.19%
2018/11/05	2	38.53	5	38.93	38.50	-3	1,577	-0.19%
2018/11/02	3	40.58	1	40.45	40.00	2	1,564	0.13%
2018/11/01	3	41.02	3	40.63	40.50	0	1,548	0.00%
2018/10/31	0	0.00	3	41.80	40.40	-3	1,535	-0.20%
2018/10/30	5	40.49	3	41.52	40.15	2	1,525	0.13%
2018/10/29	5	41.21	5	41.81	40.60	0	1,518	0.00%
2018/10/26	10	43.79	3	44.60	43.10	7	1,492	0.47%
2018/10/25	4	42.81	5	44.00	43.50	-1	1,469	-0.07%
2018/10/24	8	44.85	12	45.49	44.10	-4	1,441	-0.28%
2018/10/23	13	44.89	14	45.52	46.30	-1	1,409	-0.07%
2018/10/19	11	37.89	8	38.65	38.70	3	1,320	0.23%
2018/10/18	2	41.05	9	40.28	39.65	-7	1,298	-0.54%
2018/10/17	2	41.30	3	41.50	41.10	-1	1,285	-0.08%
2018/10/16	9	40.74	7	40.89	41.00	2	1,263	0.16%
2018/10/15	7	39.18	5	39.46	39.90	2	1,237	0.16%
2018/10/12	11	37.34	8	38.02	38.15	3	1,206	0.25%
2018/10/09	13	44.83	11	45.60	43.95	2	1,142	0.18%
2018/10/08	13	50.02	12	50.55	48.80	1	1,059	0.09%
2018/10/05	12	50.41	7	51.44	52.30	5	988	0.51%
2018/10/04	7	49.24	9	49.20	50.40	-2	862	-0.23%
2018/10/03	3	45.80	8	46.88	45.85	-5	767	-0.65%
2018/10/01	0	0.00	1	48.80	49.00	-1	700	-0.14%
2018/09/27	0	0.00	1	48.00	48.00	-1	678	-0.15%
2018/09/20	0	0.00	1	46.00	46.30	-1	642	-0.16%
2018/09/19	0	0.00	1	47.60	46.90	-1	626	-0.16%
2018/09/17	9	48.18	0	0.00	50.60	9	581	1.55%
2018/09/14	0	0.00	1	46.00	46.05	-1	505	-0.20%
2018/09/13	6	44.47	6	47.05	41.90	0	441	0.00%
2018/09/12	2	43.60	0	0.00	43.60	2	349	0.57%
2018/09/07	4	32.16	1	31.95	32.80	3	314	0.95%
2018/08/10	1	28.00	1	28.90	28.00	0	239	0.00%
2018/07/31	0	0.00	1	28.70	28.60	-1	222	-0.45%
2018/07/26	1	29.10	0	0.00	29.25	1	221	0.45%
2018/07/25	0	0.00	1	29.50	29.10	-1	225	-0.44%
2018/07/24	1	29.15	0	0.00	29.15	1	226	0.44%
2018/06/19	0	0.00	2	33.75	34.50	-2	385	-0.52%
2018/06/12	1	32.90	0	0.00	33.00	1	455	0.22%
2018/06/07	1	33.70	1	33.65	33.50	0	459	0.00%
2018/06/01	0	0.00	1	34.20	33.80	-1	472	-0.21%
2018/05/30	1	32.90	1	33.05	32.80	0	468	0.00%
2018/05/09	0	0.00	1	33.65	33.40	-1	488	-0.20%
2018/05/08	1	34.30	1	34.45	34.15	0	487	0.00%
2018/04/27	0	0.00	3	34.20	34.10	-3	499	-0.60%
2018/04/24	1	36.20	1	36.80	36.75	0	501	0.00%
2018/04/23	0	0.00	1	37.70	37.75	-1	508	-0.20%
2018/04/19	0	0.00	1	36.85	36.40	-1	554	-0.18%
2018/04/17	2	36.65	0	0.00	36.00	2	550	0.36%
2018/04/03	0	0.00	2	38.10	37.95	-2	519	-0.39%
2018/03/31	1	38.30	0	0.00	38.35	1	510	0.20%
2018/03/29	1	39.30	0	0.00	39.00	1	502	0.20%
2018/03/28	2	38.65	0	0.00	38.50	2	493	0.41%
2018/03/26	0	0.00	2	39.00	38.95	-2	485	-0.41%
2018/03/22	2	37.50	2	39.50	37.55	0	454	0.00%
2018/03/21	0	0.00	1	39.35	38.80	-1	439	-0.23%
2018/03/20	2	37.90	1	38.40	37.80	1	424	0.24%
2018/03/19	1	39.10	5	39.05	38.75	-4	421	-0.95%
2018/03/16	3	36.50	3	37.87	38.00	0	391	0.00%
2018/03/12	0	0.00	2	34.20	34.00	-2	387	-0.52%
2018/03/08	0	0.00	1	34.80	34.80	-1	385	-0.26%
2018/03/07	1	34.55	0	0.00	34.60	1	379	0.26%
2018/03/05	1	33.50	0	0.00	33.45	1	391	0.26%
2018/02/26	0	0.00	1	33.45	33.05	-1	394	-0.25%
2018/02/22	1	32.40	0	0.00	33.25	1	395	0.25%
2018/02/21	5	32.00	0	0.00	32.25	5	396	1.26%
2018/02/07	1	33.30	0	0.00	33.05	1	409	0.24%
2018/02/06	0	0.00	7	34.56	32.75	-7	414	-1.69%
2018/02/05	0	0.00	1	35.35	35.80	-1	412	-0.24%
2018/01/26	1	37.40	0	0.00	37.00	1	409	0.24%
2018/01/25	0	0.00	1	36.85	36.75	-1	407	-0.25%
2018/01/24	6	36.98	0	0.00	37.25	6	407	1.47%
2018/01/16	2	39.68	1	40.40	39.10	1	428	0.23%
2018/01/15	0	0.00	3	39.75	39.60	-3	402	-0.75%
2018/01/12	3	36.40	0	0.00	36.30	3	372	0.80%
2018/01/04	0	0.00	2	36.50	36.35	-2	396	-0.50%