瑞祺電通 (6416)-元大-土城永寧券商分點個股進出

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
124.0
漲跌
▼3.0
漲幅
-2.36%
成交量
989張
產業
上市通信網路類股
230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

瑞祺電通 (6416)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/30	0	0.00	1	130.50	127.00	-1	1,086	-0.09%
2024/05/29	0.2	130.50	0	0.00	129.50	0.2	1,120	0.02%
2024/05/28	4	134.88	2	134.00	134.00	2	1,121	0.18%
2024/05/27	0	0.00	1	127.50	127.00	-1	1,055	-0.09%
2024/05/21	0	0.00	2	120.50	119.50	-2	1,127	-0.18%
2024/05/06	1	115.50	1	114.50	113.00	0	1,264	0.00%
2024/05/03	1	115.00	0	0.00	114.50	1	1,265	0.08%
2024/04/19	0.1	110.50	0	0.00	109.50	0.1	1,378	0.01%
2024/04/15	0.1	118.50	0	0.00	119.00	0.1	1,427	0.01%
2024/04/12	1	122.50	0	0.00	121.00	1	1,499	0.07%
2024/04/11	0	0.00	0	121.00	122.00	0	1,554	0.00%
2024/04/02	1	125.00	0	0.00	124.00	1	1,638	0.06%
2024/03/29	0	0.00	2	123.00	131.50	-2	1,602	-0.12%
2024/03/28	2	122.50	0	0.00	123.00	2	1,546	0.13%
2024/03/25	0	125.50	0	0.00	125.00	0	1,534	0.00%
2024/03/21	0	0.00	1	120.50	121.50	-1	1,509	-0.07%
2024/03/15	0.2	120.00	0	0.00	118.50	0.2	1,434	0.01%
2024/03/13	2	123.75	1	120.00	122.50	1	1,372	0.07%
2024/03/12	0	0.00	1	121.50	125.50	-1	1,312	-0.08%
2024/03/07	0	111.00	0	0.00	112.00	0	1,193	0.00%
2024/03/04	1	116.00	0	0.00	117.00	1	1,137	0.09%
2024/03/01	0	115.50	0	0.00	114.50	0	1,089	0.00%
2024/02/27	0	116.50	0	0.00	116.00	0	1,057	0.00%
2024/02/21	0	0.00	2	115.00	114.00	-2	1,003	-0.20%
2024/02/05	0	0.00	1	115.50	114.00	-1	938	-0.11%
2024/01/25	0	108.50	0	0.00	108.50	0	856	0.00%
2024/01/24	1	114.00	0	0.00	112.00	1	831	0.12%
2024/01/23	1	112.00	2	112.75	113.00	-1	816	-0.12%
2024/01/12	0	111.25	0	0.00	111.00	0	708	0.00%
2024/01/09	0	114.00	0	0.00	114.00	0	653	0.00%
2024/01/08	0	0.00	2.1	115.05	115.00	-2.1	610	-0.34%
2024/01/05	0	0.00	5	111.00	111.50	-5	530	-0.94%
2024/01/04	0	0.00	3	108.00	108.50	-3	470	-0.64%
2023/12/28	0	0.00	1.1	100.50	101.00	-1.1	375	-0.28%
2023/12/27	0	0.00	0	97.97	100.00	0	348	-0.01%
2023/12/26	0	0.00	1	96.70	96.70	-1	332	-0.30%
2023/12/14	0	94.70	0	0.00	95.00	0	295	0.01%
2023/12/07	0	0.00	2.5	95.48	94.50	-2.5	294	-0.85%
2023/12/06	0	0.00	0.1	95.30	94.80	-0.1	294	-0.03%
2023/12/04	0	0.00	1	94.10	93.80	-1	295	-0.34%
2023/12/01	0	94.90	3.1	95.00	94.60	-3.1	296	-1.04%
2023/11/24	0	0.00	0.3	95.40	94.00	-0.3	291	-0.10%
2023/11/22	0	0.00	2	95.30	95.10	-2	278	-0.72%
2023/11/21	1	95.68	0	0.00	94.80	1	274	0.38%
2023/11/16	0	0.00	5	90.52	91.00	-5	217	-2.30%
2023/11/15	0	0.00	1	88.40	87.90	-1	206	-0.49%
2023/11/14	0	87.40	2	86.85	87.40	-2	203	-0.97%
2023/11/10	0	0.00	1	84.40	84.40	-1	194	-0.51%
2023/11/06	0	0.00	2	84.75	85.10	-2	203	-0.98%
2023/11/02	1	83.00	0	0.00	83.10	1	217	0.46%
2023/10/31	1	83.90	0	0.00	82.50	1	220	0.45%
2023/10/27	0	0.00	1	85.00	85.00	-1	230	-0.43%
2023/10/20	1	83.00	0	0.00	82.90	1	244	0.41%
2023/10/18	2	83.95	0	0.00	84.00	2	257	0.78%
2023/10/17	0	0.00	2	86.20	85.50	-2	256	-0.78%
2023/10/16	1	85.00	0	0.00	85.00	1	256	0.39%
2023/10/13	0	0.00	1	87.50	87.00	-1	259	-0.39%
2023/10/11	0	0.00	1	87.80	85.50	-1	267	-0.37%
2023/09/15	1	82.50	0	0.00	83.20	1	310	0.32%
2023/09/11	1	80.50	0	0.00	80.70	1	358	0.28%
2023/09/07	0	0.00	1	82.50	82.40	-1	358	-0.28%
2023/09/06	1	83.70	0	0.00	84.10	1	361	0.28%
2023/08/30	0	0.00	1	83.00	82.60	-1	381	-0.26%
2023/08/29	1	81.40	0	0.00	82.00	1	382	0.26%
2023/08/16	5	81.20	0	0.00	82.60	5	422	1.18%
2023/08/10	1	83.00	0	0.00	82.80	1	424	0.24%
2023/08/08	2.2	85.71	0	0.00	85.40	2.2	418	0.53%
2023/08/07	0.3	87.00	1	88.00	88.50	-0.7	416	-0.17%
2023/08/02	3	87.33	0	0.00	86.50	3	422	0.71%
2023/08/01	1	89.00	1	90.40	88.80	0	422	0.00%
2023/07/31	1	89.00	1	91.60	89.00	0	432	0.00%
2023/07/28	2	89.60	0	0.00	89.90	2	433	0.46%
2023/07/27	1	91.20	0	0.00	90.60	1	434	0.23%
2023/07/26	1	89.90	0	0.00	90.00	1	439	0.23%
2023/07/25	1	91.70	2	92.40	92.00	-1	443	-0.23%
2023/07/24	3.3	89.44	0	0.00	88.90	3.3	452	0.73%
2023/07/21	1	92.40	0	0.00	91.40	1	449	0.22%
2023/07/19	0.7	94.41	0	0.00	93.50	0.7	450	0.16%
2023/07/18	2.1	94.91	0	0.00	94.80	2.1	460	0.46%
2023/07/17	0	0.00	2.1	95.58	96.10	-2.1	470	-0.45%
2023/07/14	1	97.60	2	98.25	98.00	-1	472	-0.21%
2023/07/13	3	96.53	4	97.43	96.20	-1	489	-0.20%
2023/07/11	0	96.39	0	0.00	95.50	0	541	0.01%
2023/07/10	3	96.20	1	95.60	95.60	2	554	0.36%
2023/07/07	1	97.00	0	0.00	96.60	1	567	0.18%
2023/07/06	2	98.90	1	98.60	98.60	1	581	0.17%
2023/07/04	2	99.35	2	99.45	99.50	0	603	0.00%
2023/07/03	1	99.90	3	100.00	100.00	-2	616	-0.32%
2023/06/30	1	97.70	0	0.00	97.60	1	634	0.16%
2023/06/27	2	98.00	0	0.00	96.70	2	739	0.27%
2023/06/26	2.5	100.52	0	0.00	99.40	2.5	790	0.32%
2023/06/21	1	103.50	1	103.50	104.50	0	825	0.00%
2023/06/20	0	0.00	0.2	104.50	104.00	-0.2	844	-0.02%
2023/06/19	0	0.00	0.3	104.50	103.50	-0.3	850	-0.04%
2023/06/16	2	102.75	3.4	103.12	102.00	-1.4	842	-0.17%
2023/06/15	0	0.00	1.1	98.17	99.70	-1.1	826	-0.13%
2023/06/08	1	95.80	0	0.00	95.40	1	806	0.12%
2023/06/07	2	98.80	0	0.00	97.50	2	802	0.25%
2023/06/05	0	0.00	0	102.00	101.50	0	807	0.00%
2023/05/24	0	0.00	3	103.17	103.50	-3	802	-0.37%
2023/05/23	3	100.00	2	100.05	99.60	1	779	0.13%
2023/05/18	1	98.40	0	0.00	98.20	1	771	0.13%
2023/05/16	0	0.00	0	96.70	96.70	0	764	0.00%
2023/05/15	0	0.00	0	96.20	95.00	0	763	0.00%
2023/05/10	0	0.00	0	96.70	96.50	0	753	0.00%
2023/05/09	0	0.00	0.1	97.80	97.40	-0.1	750	-0.01%
2023/05/05	1	102.00	1	103.50	102.00	0	736	0.00%
2023/05/02	2	99.85	2	100.51	99.80	0	717	0.00%
2023/04/28	2	99.25	2	99.50	99.00	0	711	0.00%
2023/04/27	0	0.00	5	97.80	98.20	-5	705	-0.71%
2023/04/25	0	0.00	0	104.50	101.50	0	689	0.00%
2023/04/24	0	0.00	2	104.00	105.00	-2	684	-0.29%
2023/04/21	0	0.00	2	105.25	104.50	-2	687	-0.29%
2023/04/20	1	108.00	1	109.00	107.50	0	674	0.00%
2023/04/18	3	112.17	0	0.00	111.50	3	651	0.46%
2023/04/17	4	112.35	2	113.00	112.50	2	626	0.32%
2023/04/14	1	106.50	1	107.50	106.50	0	580	0.00%
2023/04/13	0	0.00	2	110.50	107.00	-2	567	-0.35%
2023/04/12	0	0.00	3	111.00	111.00	-3	550	-0.55%
2023/04/10	0	114.50	0	0.00	113.50	0	515	0.00%
2023/04/07	0	115.00	0	0.00	115.50	0	503	0.00%
2023/04/06	10.1	114.02	0	0.00	114.50	10.1	484	2.09%
2023/03/31	0	115.50	2	114.75	114.00	-2	467	-0.43%
2023/03/30	12	114.25	12	115.50	115.50	0	446	0.00%
2023/03/29	1	114.50	1	115.00	113.50	0	410	0.00%
2023/03/28	3	113.67	2	112.75	115.00	1	388	0.26%
2023/03/27	5	114.10	3	114.50	115.00	2	341	0.59%
2023/03/24	10	110.70	6	110.83	111.00	4	283	1.41%
2023/03/23	1	106.00	2	107.75	107.50	-1	237	-0.42%
2023/03/21	1	100.50	1	101.00	101.00	0	191	0.00%
2023/03/20	1	100.00	2	98.20	99.80	-1	188	-0.53%
2023/03/17	1	94.80	0.5	94.00	94.20	0.5	182	0.27%
2023/03/10	2	100.25	2	100.25	100.00	0	191	0.00%
2023/03/07	2.5	102.50	3	103.17	102.00	-0.5	179	-0.28%
2023/02/09	0	0.00	4	93.95	93.80	-4	256	-1.56%
2023/01/11	4	92.25	0	0.00	92.80	4	257	1.56%
2022/11/24	0	0.00	3	101.50	100.00	-3	384	-0.78%
2022/11/22	2	100.00	0	0.00	99.50	2	363	0.55%
2022/11/17	1	89.90	1	90.30	90.50	0	312	0.00%
2022/11/16	0	0.00	3	85.83	85.20	-3	304	-0.98%
2022/11/15	0	0.00	1	84.50	84.20	-1	303	-0.33%
2022/11/08	1	82.00	1	83.50	82.00	0	323	0.00%
2022/11/03	1	82.20	1	82.60	82.70	0	336	0.00%
2022/11/02	1	82.00	0	0.00	82.20	1	339	0.29%
2022/10/31	0	0.00	1	80.50	79.90	-1	345	-0.29%
2022/10/27	0	0.00	1	79.00	79.60	-1	342	-0.29%
2022/10/24	1	80.90	0	0.00	79.00	1	342	0.29%
2022/10/21	0	0.00	6	78.40	78.80	-6	343	-1.75%
2022/10/20	1	78.10	0	0.00	78.50	1	344	0.29%
2022/10/13	4	84.20	0	0.00	78.80	4	341	1.17%
2022/09/28	0	0.00	1	90.30	89.00	-1	329	-0.30%
2022/09/12	1	100.00	1	100.50	100.50	0	295	0.00%
2022/09/07	1	97.30	1	96.80	96.00	0	286	0.00%
2022/09/06	1	103.00	1	107.50	100.50	0	271	0.00%
2022/09/05	2	102.25	1	104.00	101.50	1	224	0.45%
2022/09/02	1	101.00	5	100.00	100.50	-4	205	-1.95%
2022/09/01	1	102.00	2	101.00	96.60	-1	191	-0.52%
2022/08/31	1	97.80	0	0.00	99.80	1	180	0.55%
2022/08/16	0	0.00	1	100.00	98.00	-1	155	-0.64%
2022/08/15	1	97.00	2	98.00	99.00	-1	147	-0.68%
2022/07/26	0	0.00	1	89.90	89.40	-1	98	-1.01%
2022/07/25	1	88.50	0	0.00	90.30	1	96	1.03%
2022/07/19	0	0.00	1	87.00	87.10	-1	95	-1.05%
2022/07/18	2	86.25	0	0.00	86.50	2	94	2.12%
2022/07/14	0	0.00	1	85.30	87.50	-1	89	-1.12%
2022/07/12	1	82.20	0	0.00	82.50	1	80	1.24%
2022/07/11	1	84.20	0	0.00	84.00	1	78	1.27%
2022/07/08	1	81.10	1	82.50	83.10	0	77	0.00%
2022/07/07	1	80.20	0	0.00	80.30	1	75	1.33%
2022/07/06	0	0.00	1	80.10	79.80	-1	72	-1.37%
2022/07/05	1	83.10	0	0.00	81.50	1	71	1.40%
2022/07/04	0	0.00	1	77.90	78.80	-1	66	-1.51%
2022/07/01	1	81.80	0	0.00	78.50	1	64	1.54%
2022/06/30	1	82.10	1	81.80	81.20	0	62	0.00%
2022/05/31	1	84.50	0	0.00	83.80	1	73	1.36%
2022/04/22	0	0.00	2	87.90	87.60	-2	111	-1.80%
2022/04/13	1	89.60	0	0.00	89.80	1	259	0.38%
2022/04/12	1	89.10	0	0.00	89.10	1	302	0.33%
2022/03/25	0	91.20	2	90.20	89.20	-2	313	-0.64%
2022/03/24	0	0.00	1	89.50	90.00	-1	312	-0.32%
2022/03/23	0	0.00	2	89.50	89.30	-2	313	-0.64%
2022/03/09	1	84.70	0	0.00	85.90	1	386	0.26%
2022/03/07	1	87.00	0	0.00	86.30	1	387	0.26%
2022/02/21	1	92.10	1	92.00	92.20	0	411	0.00%
2022/02/08	1	96.00	0	0.00	96.60	1	434	0.23%
2022/01/24	0	0.00	1	94.30	94.30	-1	465	-0.21%
2022/01/21	1	98.00	0	0.00	97.30	1	461	0.22%
2022/01/19	1	99.60	0	0.00	99.50	1	458	0.22%
2022/01/18	1	102.50	0	0.00	101.00	1	458	0.22%
2022/01/17	2	99.90	0	0.00	100.50	2	453	0.44%
2022/01/14	0	0.00	1	100.50	100.00	-1	454	-0.22%
2022/01/06	2	110.00	4	108.63	111.00	-2	379	-0.53%
2022/01/05	0	0.00	4	108.25	108.50	-4	312	-1.28%
2021/12/28	1	100.00	0	0.00	99.00	1	274	0.36%
2021/12/22	1	100.50	0	0.00	99.70	1	282	0.35%
2021/12/20	1	99.50	0	0.00	99.10	1	284	0.35%
2021/12/16	0	0.00	8	100.00	100.00	-8	284	-2.81%
2021/12/08	5	102.40	0	0.00	101.50	5	288	1.74%
2021/12/07	3	104.00	1	105.00	104.00	2	284	0.70%
2021/12/03	0	107.00	2	108.25	107.50	-2	266	-0.75%
2021/11/30	1	100.50	1	102.00	100.50	0	242	0.00%
2021/11/29	1	99.30	1	98.40	98.70	0	238	0.00%
2021/11/26	0	0.00	1	102.50	99.30	-1	237	-0.42%
2021/11/25	1	99.50	1	99.90	99.80	0	234	0.00%
2021/11/24	1	101.00	0	0.00	99.70	1	235	0.43%
2021/11/22	2	101.45	1	102.50	103.00	1	233	0.43%
2021/11/16	0	0.00	1	100.50	99.10	-1	247	-0.40%
2021/11/12	0	0.00	1	98.00	97.30	-1	252	-0.40%
2021/11/11	1	99.70	0	0.00	97.80	1	256	0.39%
2021/11/05	2	101.00	1	103.00	100.00	1	277	0.36%
2021/11/02	1	102.50	2	100.75	100.50	-1	275	-0.36%
2021/09/16	0	0.00	0	89.40	88.80	0	573	-0.01%
2021/09/09	1	97.00	0	0.00	97.00	1	616	0.16%
2021/09/08	2	94.65	1	94.00	93.90	1	622	0.16%
2021/09/03	1	101.50	0	0.00	102.00	1	654	0.15%
2021/08/31	1	102.00	0	0.00	102.50	1	669	0.15%
2021/08/30	1	102.00	0	0.00	101.00	1	674	0.15%
2021/08/26	0	0.00	1	103.00	101.00	-1	690	-0.14%
2021/08/25	0	0.00	1	103.50	102.50	-1	713	-0.14%
2021/08/20	1	95.30	0	0.00	95.20	1	757	0.13%
2021/08/19	15	97.60	0	0.00	97.60	15	757	1.98%
2021/08/11	1	105.00	0	0.00	103.50	1	873	0.11%
2021/08/10	1	112.00	0	0.00	110.00	1	891	0.11%
2021/08/02	2	114.50	0	0.00	115.50	2	1,171	0.17%
2021/07/28	0	0.00	1	115.00	114.00	-1	1,261	-0.08%
2021/07/20	3	122.50	0	0.00	121.00	3	1,495	0.20%
2021/07/19	2	125.25	4	124.25	124.00	-2	1,568	-0.13%
2021/07/16	1	127.50	0	0.00	125.50	1	1,715	0.06%
2021/07/15	1	123.00	0	0.00	123.00	1	1,787	0.06%
2021/07/14	0	0.00	8	121.00	120.50	-8	1,993	-0.40%
2021/07/12	0	0.00	0	122.00	120.50	0	2,135	0.00%
2021/07/09	2	122.50	0	0.00	123.00	2	2,225	0.09%
2021/07/07	0	0.00	2	121.00	120.50	-2	2,801	-0.07%
2021/07/06	5	125.70	4	122.25	120.50	1	3,038	0.03%
2021/07/05	11	121.41	5	121.50	122.50	6	3,250	0.18%
2021/07/02	0	0.00	1	119.00	119.00	-1	3,389	-0.03%
2021/07/01	0	0.00	1	117.50	117.50	-1	3,416	-0.03%
2021/06/30	0	0.00	0	119.50	118.00	0	3,435	0.00%
2021/06/25	0	0.00	1	117.50	117.00	-1	3,636	-0.03%
2021/06/23	1	117.50	1	116.00	116.50	0	3,864	0.00%
2021/06/15	0	0.00	2	118.99	119.00	-2	4,234	-0.05%
2021/06/10	0	0.00	7	117.00	116.50	-7	4,275	-0.16%
2021/06/03	0	120.50	0	0.00	119.50	0	4,250	0.00%
2021/06/01	2	126.00	0	0.00	123.50	2	4,221	0.05%
2021/05/31	0	0.00	6	117.00	117.50	-6	4,188	-0.14%
2021/05/28	0	120.00	1	118.50	118.50	-1	4,176	-0.02%
2021/05/27	1	116.50	2	116.50	116.00	-1	4,168	-0.02%
2021/05/26	2	115.25	1	115.50	116.00	1	4,167	0.02%
2021/05/25	2	117.50	1	114.00	115.00	1	4,155	0.02%
2021/05/24	1	112.49	0	0.00	112.50	1	4,132	0.03%
2021/05/21	1	112.50	4	110.75	112.00	-3	4,121	-0.07%
2021/05/20	2	106.00	0	0.00	105.00	2	4,106	0.05%
2021/05/19	0	0.00	2	108.50	107.50	-2	4,092	-0.05%
2021/05/18	1	106.50	0	0.00	108.00	1	4,057	0.02%
2021/05/17	1	97.30	1	103.50	98.50	0	4,030	0.00%
2021/05/14	10	109.75	0	0.00	107.00	10	3,984	0.25%
2021/05/13	1	108.10	0	0.00	110.00	1	3,937	0.03%
2021/05/12	3	119.86	0	0.00	118.50	3	3,872	0.08%
2021/05/11	1	131.50	0	0.00	131.50	1	3,805	0.03%
2021/05/10	0	0.00	3	147.00	146.00	-3	3,775	-0.08%
2021/05/07	7	152.93	4	153.25	154.00	3	3,751	0.08%
2021/05/06	0	0.00	2	148.00	145.00	-2	3,716	-0.05%
2021/05/05	1	156.00	2	150.50	148.00	-1	3,689	-0.03%
2021/05/04	0	0.00	2	147.75	153.00	-2	3,655	-0.05%
2021/05/03	0	0.00	1	158.00	159.50	-1	3,590	-0.03%
2021/04/29	2	172.00	0	0.00	171.00	2	3,537	0.06%
2021/04/28	4	178.00	4.1	174.56	173.50	-0.1	3,498	0.00%
2021/04/27	1.1	176.18	2	181.00	175.00	-0.9	3,477	-0.03%
2021/04/26	3	175.83	0	0.00	175.00	3	3,440	0.09%
2021/04/23	2	182.50	3	183.50	181.00	-1	3,393	-0.03%
2021/04/22	33	188.82	32	180.31	177.50	1	3,340	0.03%
2021/04/21	7	185.78	7	185.71	185.00	0	3,219	0.00%
2021/04/20	9	182.72	16	184.22	183.00	-7	3,111	-0.23%
2021/04/19	2	171.00	1	169.63	171.00	1	2,900	0.03%
2021/04/16	6	179.50	2	181.00	178.50	4	2,814	0.14%
2021/04/15	7	178.64	6	178.50	175.50	1	2,719	0.04%
2021/04/14	116	185.30	108	174.00	173.00	8	2,619	0.31%	大買/大賣/
2021/04/13	6	175.67	15	178.10	182.00	-9	2,232	-0.40%
2021/04/12	45	174.43	1,035	177.75	165.50	-990	2,036	-48.61%	大賣/鉅額交易
2021/04/09	1,060	172.77	68	173.32	173.50	992	1,792	55.34%	大買/鉅額交易
2021/04/08	2	151.93	8	153.56	158.00	-6	1,532	-0.39%
2021/04/07	1	142.00	0	0.00	144.00	1	1,374	0.07%
2021/04/06	4	144.00	5	144.10	144.50	-1	1,342	-0.07%
2021/04/01	3	142.83	1	145.00	142.00	2	1,317	0.15%
2021/03/31	1	142.50	1	144.00	142.50	0	1,271	0.00%
2021/03/30	6	150.75	0	0.00	149.50	6	1,187	0.51%
2021/03/29	6	154.33	1	154.50	156.00	5	1,099	0.45%
2021/03/26	3	150.00	4	153.00	154.50	-1	977	-0.10%
2021/03/25	0	0.00	3	149.17	146.00	-3	869	-0.34%
2021/03/24	9	145.00	12	146.67	145.00	-3	779	-0.38%
2021/03/23	16	145.19	13	144.42	146.00	3	690	0.43%
2021/03/22	4	130.50	9	133.72	137.50	-5	505	-0.99%
2021/03/16	0	0.00	3	126.50	127.50	-3	447	-0.67%
2021/02/26	1	118.00	0	0.00	118.00	1	488	0.20%
2021/02/25	1	121.50	1	120.50	120.50	0	507	0.00%
2021/02/19	0	0.00	1	118.00	122.00	-1	524	-0.19%
2021/02/01	1	116.50	0	0.00	119.00	1	560	0.18%
2021/01/21	0	0.00	1	125.00	124.00	-1	561	-0.18%
2021/01/20	2	123.75	1	128.50	123.00	1	560	0.18%
2021/01/19	3	127.67	2	127.00	127.00	1	563	0.18%
2021/01/15	2	128.25	21	132.79	125.50	-19	558	-3.40%
2021/01/14	1	131.00	2	128.50	130.00	-1	535	-0.19%
2021/01/13	1	120.00	0	0.00	120.00	1	506	0.20%
2021/01/12	1	120.00	0	0.00	120.50	1	512	0.20%
2021/01/06	1	123.00	0	0.00	122.00	1	554	0.18%
2020/12/28	2	122.25	0	0.00	122.00	2	632	0.32%
2020/12/15	1	125.00	0	0.00	124.50	1	845	0.12%
2020/12/11	1	128.00	0	0.00	126.50	1	901	0.11%
2020/12/10	4	132.63	4	131.63	130.00	0	927	0.00%
2020/12/09	0	0.00	1	132.00	132.00	-1	926	-0.11%
2020/12/07	1	127.00	0	0.00	127.00	1	1,002	0.10%
2020/12/03	1	128.00	2	129.75	128.00	-1	1,011	-0.10%
2020/12/01	1	125.00	0	0.00	124.50	1	1,022	0.10%
2020/11/25	1	124.00	0	0.00	125.00	1	1,096	0.09%
2020/11/24	1	126.00	0	0.00	125.50	1	1,104	0.09%
2020/11/23	21	128.60	0	0.00	128.50	21	1,104	1.90%
2020/11/17	0	0.00	1	128.00	128.00	-1	1,186	-0.08%
2020/11/03	1	126.50	1	127.00	127.00	0	1,445	0.00%
2020/11/02	1	125.00	0	0.00	125.00	1	1,456	0.07%
2020/10/27	0	0.00	1	130.50	131.50	-1	1,541	-0.06%
2020/10/16	0	0.00	2	130.50	130.00	-2	1,642	-0.12%
2020/10/15	1	131.00	2	130.00	135.00	-1	1,650	-0.06%
2020/10/14	1	128.50	0	0.00	128.50	1	1,654	0.06%
2020/10/13	1	125.00	0	0.00	126.50	1	1,664	0.06%
2020/10/12	1	128.00	0	0.00	129.00	1	1,671	0.06%
2020/10/08	0	0.00	1	135.50	134.00	-1	1,676	-0.06%
2020/10/07	2	134.00	1	133.50	134.00	1	1,702	0.06%
2020/10/06	1	135.00	1	133.50	133.50	0	1,762	0.00%
2020/10/05	2	132.50	2	132.50	133.00	0	1,799	0.00%
2020/09/30	1	133.00	0	0.00	133.50	1	1,836	0.05%
2020/09/29	1	135.50	1	133.50	132.50	0	1,866	0.00%
2020/09/25	1	136.00	1	133.00	134.50	0	1,950	0.00%
2020/09/23	1	143.50	0	0.00	142.50	1	2,044	0.05%
2020/09/22	2	149.50	2	146.50	145.50	0	2,062	0.00%
2020/09/21	0	0.00	1	155.00	155.00	-1	2,063	-0.05%
2020/09/18	1	150.50	0	0.00	150.00	1	2,094	0.05%
2020/09/17	0	0.00	1	145.00	146.00	-1	2,305	-0.04%
2020/09/15	1	139.00	5	141.70	141.00	-4	2,383	-0.17%
2020/09/14	2	142.00	2	139.50	137.00	0	2,512	0.00%
2020/09/11	9	136.44	9	137.11	136.00	0	2,595	0.00%
2020/09/10	3	134.00	4	136.00	135.50	-1	2,621	-0.04%
2020/09/09	1	123.50	0	0.00	128.50	1	2,572	0.04%
2020/09/02	3	131.00	3	130.67	131.00	0	2,655	0.00%
2020/08/31	0	0.00	1	128.00	127.00	-1	2,634	-0.04%
2020/08/28	4	130.13	0	0.00	129.00	4	2,647	0.15%
2020/08/27	7	134.71	5	134.00	133.50	2	2,688	0.07%
2020/08/26	1	133.50	0	0.00	133.50	1	2,704	0.04%
2020/08/24	1	141.00	0	0.00	140.00	1	2,701	0.04%
2020/08/21	1	137.50	1	139.00	139.50	0	2,732	0.00%
2020/08/20	1	140.50	0	0.00	140.00	1	2,728	0.04%
2020/08/19	6	161.08	6	159.08	155.50	0	2,792	0.00%
2020/08/18	4	159.25	4	159.88	163.50	0	2,875	0.00%
2020/08/17	0	0.00	1	160.00	159.50	-1	2,848	-0.04%
2020/08/14	1	154.00	1	151.50	152.00	0	2,848	0.00%
2020/08/05	1	159.00	1	154.50	154.50	0	2,918	0.00%
2020/07/30	1	146.50	1	147.00	147.50	0	2,940	0.00%
2020/07/29	4	146.75	4	146.75	146.00	0	3,019	0.00%
2020/07/27	3	149.17	3	150.17	150.00	0	3,052	0.00%
2020/07/17	2	162.50	2	163.50	158.50	0	3,472	0.00%
2020/07/16	10	162.50	10	163.25	164.50	0	3,608	0.00%
2020/07/15	8	166.69	8	165.13	160.50	0	3,626	0.00%
2020/07/14	1	169.00	1	169.50	163.00	0	3,731	0.00%
2020/07/13	9	171.61	8	172.19	168.50	1	3,801	0.03%
2020/07/10	10	167.75	10	167.85	168.00	0	3,854	0.00%
2020/07/09	6	167.83	6	168.00	167.50	0	3,826	0.00%
2020/07/08	3	165.50	4	165.63	166.50	-1	3,802	-0.03%
2020/07/07	1	162.50	2	166.00	163.50	-1	3,793	-0.03%
2020/07/06	4	165.75	3	167.00	167.00	1	3,796	0.03%
2020/07/03	5	163.40	6	162.17	161.50	-1	3,790	-0.03%
2020/07/02	3	155.00	2	156.75	156.50	1	3,767	0.03%
2020/07/01	1	156.50	1	156.00	154.50	0	3,806	0.00%
2020/06/30	2	152.75	6	153.00	152.50	-4	3,816	-0.10%
2020/06/29	7	153.21	0	0.00	151.50	7	3,844	0.18%
2020/06/24	11	154.77	17	157.24	158.50	-6	3,799	-0.16%
2020/06/23	8	145.25	10	145.85	148.50	-2	3,656	-0.05%
2020/06/22	7	144.57	7	145.86	146.50	0	3,651	0.00%
2020/06/19	6	150.25	6	147.58	145.00	0	3,695	0.00%
2020/06/18	3	142.67	6	143.33	144.50	-3	3,580	-0.08%
2020/06/17	8	138.75	2	139.25	137.00	6	3,514	0.17%
2020/06/11	4	137.50	1	133.50	133.00	3	3,883	0.08%
2020/06/08	1	135.50	0	0.00	134.50	1	4,128	0.02%
2020/06/05	1	135.00	1	135.50	135.50	0	4,202	0.00%
2020/06/04	0	0.00	1	136.50	134.00	-1	4,369	-0.02%
2020/06/03	10	135.85	9	135.22	135.50	1	4,481	0.02%
2020/06/02	2	142.00	0	0.00	140.50	2	4,588	0.04%
2020/06/01	5	142.20	5	139.50	140.00	0	4,614	0.00%
2020/05/28	1	140.00	1	140.50	137.00	0	4,586	0.00%
2020/05/26	1	142.50	1	147.00	142.00	0	4,569	0.00%
2020/05/25	4	136.75	6	138.42	140.00	-2	4,457	-0.04%
2020/05/22	1	135.00	1	133.00	133.00	0	4,350	0.00%
2020/05/21	0	0.00	14	131.93	133.00	-14	4,315	-0.32%
2020/05/20	10	126.50	2	126.25	127.00	8	4,283	0.19%
2020/05/18	1	121.50	0	0.00	121.00	1	4,316	0.02%
2020/05/15	4	123.13	4	123.38	124.00	0	4,352	0.00%
2020/05/14	1	125.50	0	0.00	122.50	1	4,365	0.02%
2020/05/13	1	131.00	0	0.00	131.00	1	4,416	0.02%
2020/05/12	1	131.00	0	0.00	133.00	1	4,413	0.02%
2020/05/11	0	0.00	6	129.83	130.50	-6	4,404	-0.14%
2020/05/08	2	130.50	0	0.00	129.50	2	4,409	0.05%
2020/05/07	3	135.50	0	0.00	137.00	3	4,391	0.07%
2020/05/05	1	135.50	31	138.53	134.00	-30	4,489	-0.67%
2020/05/04	0	0.00	8	132.56	135.00	-8	4,419	-0.18%
2020/04/30	9	133.56	9	134.22	133.50	0	4,406	0.00%
2020/04/29	11	133.05	3	134.83	133.00	8	4,409	0.18%
2020/04/28	36	137.32	4	133.00	135.00	32	4,392	0.73%
2020/04/27	0	0.00	5	127.30	130.00	-5	4,251	-0.12%
2020/04/24	9	127.67	3	126.83	125.50	6	4,209	0.14%
2020/04/23	4	130.13	15	127.10	126.50	-11	4,191	-0.26%
2020/04/22	10	128.55	13	129.62	128.00	-3	4,161	-0.07%
2020/04/21	12	128.88	39	128.22	125.50	-27	4,060	-0.66%
2020/04/20	12	124.21	4	124.50	124.50	8	3,914	0.20%
2020/04/17	36	129.53	13	125.35	121.50	23	3,904	0.59%
2020/04/16	13	125.00	5	122.70	122.00	8	3,806	0.21%
2020/04/15	6	123.33	9	125.17	124.00	-3	3,702	-0.08%
2020/04/13	5	117.50	0	0.00	115.50	5	3,559	0.14%
2020/04/10	1	115.00	2	115.00	119.00	-1	3,536	-0.03%
2020/04/09	3	114.00	0	0.00	114.50	3	3,506	0.09%
2020/04/08	2	120.25	3	119.67	119.00	-1	3,456	-0.03%
2020/04/07	2	123.50	1	122.50	120.50	1	3,406	0.03%
2020/04/01	1	119.00	3	117.33	118.00	-2	3,254	-0.06%
2020/03/27	1	120.00	2	118.50	112.00	-1	3,106	-0.03%
2020/03/26	2	114.75	1	114.00	116.50	1	2,996	0.03%
2020/03/25	1	112.50	0	0.00	112.00	1	2,918	0.03%
2020/03/24	1	113.00	0	0.00	113.50	1	2,817	0.04%
2020/03/18	21	119.93	33	115.09	114.00	-12	2,550	-0.47%
2020/03/17	27	118.76	15	114.10	115.00	12	2,438	0.49%
2020/03/13	15	108.17	15	104.00	119.50	0	2,114	0.00%
2020/03/12	0	0.00	1	118.50	113.00	-1	2,002	-0.05%
2020/03/11	6	130.83	6	133.50	124.50	0	1,926	0.00%
2020/03/10	17	126.44	361	130.11	135.50	-344	1,840	-18.69%	大賣/鉅額交易
2020/03/09	23	127.91	181	130.35	125.00	-158	1,656	-9.54%	大賣/鉅額交易
2020/03/06	504	129.48	6	128.42	129.50	498	1,521	32.73%	大買/鉅額交易
2020/03/02	0	0.00	1	106.00	105.50	-1	1,330	-0.08%
2020/02/27	1	105.50	1	109.00	105.00	0	1,324	0.00%
2020/02/21	1	117.00	1	120.00	118.50	0	1,337	0.00%
2020/02/20	0	0.00	5	121.00	120.50	-5	1,312	-0.38%
2020/02/19	2	121.25	2	122.75	122.50	0	1,295	0.00%
2020/02/18	1	121.50	0	0.00	118.00	1	1,262	0.08%
2020/02/17	1	119.50	1	119.00	121.50	0	1,211	0.00%
2020/02/14	20	115.85	18	118.89	120.00	2	1,170	0.17%
2020/02/13	1	113.50	0	0.00	112.00	1	1,070	0.09%
2020/02/10	0	0.00	1	108.00	109.00	-1	1,002	-0.10%
2020/02/07	1	118.00	0	0.00	112.00	1	977	0.10%
2020/02/06	1	117.50	2	112.00	117.50	-1	878	-0.11%
2020/02/04	4	108.75	0	0.00	110.00	4	804	0.50%
2020/02/03	0	0.00	1	110.00	109.00	-1	776	-0.13%
2020/01/31	2	110.50	5	109.30	112.00	-3	732	-0.41%
2020/01/30	1	102.00	0	0.00	102.00	1	691	0.14%
2020/01/20	1	114.00	1	113.50	112.50	0	659	0.00%
2020/01/15	2	107.50	12	107.08	109.00	-10	592	-1.69%
2020/01/14	0	0.00	1	104.00	104.00	-1	537	-0.19%
2020/01/13	3	102.50	2	104.00	104.00	1	521	0.19%
2020/01/10	1	99.70	4	99.80	102.50	-3	485	-0.62%
2020/01/08	2	92.60	0	0.00	92.20	2	449	0.45%
2020/01/07	1	94.90	0	0.00	94.30	1	446	0.22%
2020/01/02	1	97.80	0	0.00	97.50	1	441	0.23%
2019/12/30	1	97.00	1	97.60	97.50	0	435	0.00%
2019/12/27	0	0.00	1	96.60	96.10	-1	429	-0.23%
2019/12/25	1	96.00	0	0.00	95.50	1	425	0.23%
2019/12/24	1	94.60	1	94.30	95.00	0	428	0.00%
2019/12/13	2	92.85	0	0.00	91.00	2	431	0.46%
2019/12/12	2	95.05	0	0.00	93.80	2	421	0.47%
2019/12/06	1	94.00	0	0.00	95.50	1	426	0.23%
2019/12/05	1	95.00	1	95.50	94.70	0	431	0.00%
2019/12/04	2	94.45	0	0.00	93.20	2	436	0.46%
2019/11/27	0	0.00	10	99.80	98.50	-10	464	-2.15%
2019/11/26	0	0.00	1	97.10	97.10	-1	437	-0.23%
2019/11/25	9	99.34	10	96.84	94.70	-1	420	-0.24%
2019/11/18	1	91.10	1	91.70	90.90	0	371	0.00%
2019/11/08	0	0.00	4	87.20	87.10	-4	343	-1.17%
2019/10/29	1	90.40	0	0.00	88.50	1	340	0.29%
2019/10/14	0	0.00	2	86.95	86.90	-2	339	-0.59%
2019/10/04	2	85.70	0	0.00	85.00	2	338	0.59%
2019/09/23	0	0.00	1	90.00	91.00	-1	322	-0.31%
2019/09/11	0	0.00	1	90.10	90.20	-1	301	-0.33%
2019/09/09	0	0.00	1	92.70	93.00	-1	274	-0.36%
2019/09/06	1	92.40	2	90.60	91.80	-1	264	-0.38%
2019/09/05	4	91.25	1	91.10	92.00	3	252	1.19%
2019/09/03	3	88.90	2	89.35	88.90	1	207	0.48%
2019/08/26	1	83.00	0	0.00	82.20	1	163	0.61%
2019/08/23	1	82.10	11	84.09	85.00	-10	158	-6.32%
2019/08/22	5	81.72	1	82.80	81.30	4	137	2.92%
2019/08/21	0	0.00	3	80.50	80.50	-3	119	-2.50%
2019/08/08	2	73.00	0	0.00	73.10	2	112	1.78%
2019/08/06	0	0.00	1	70.70	73.20	-1	116	-0.86%
2019/08/05	0	0.00	1	73.20	73.10	-1	124	-0.80%
2019/08/02	1	74.80	0	0.00	74.90	1	126	0.79%
2019/07/31	1	77.40	0	0.00	77.00	1	132	0.75%
2019/07/30	1	77.50	0	0.00	77.40	1	132	0.76%
2019/07/24	1	81.00	0	0.00	80.80	1	130	0.76%
2019/07/16	0	0.00	2	81.20	81.00	-2	131	-1.52%
2019/07/11	2	80.90	0	0.00	80.80	2	141	1.41%
2019/07/10	2	78.70	0	0.00	78.50	2	141	1.41%
2019/07/02	0	0.00	2	80.35	80.00	-2	161	-1.24%
2019/07/01	2	79.20	2	79.55	79.60	0	161	0.00%
2019/06/20	1	77.30	1	77.40	77.70	0	187	0.00%
2019/06/19	1	76.00	0	0.00	77.00	1	192	0.52%
2019/06/14	1	77.20	0	0.00	75.70	1	202	0.49%
2019/06/12	1	75.80	2	75.60	75.30	-1	209	-0.48%
2019/06/11	2	75.00	0	0.00	75.90	2	215	0.93%
2019/06/10	0	0.00	1	73.70	73.40	-1	217	-0.46%
2019/06/06	0	0.00	1	72.50	72.90	-1	221	-0.45%
2019/06/04	1	73.30	0	0.00	72.90	1	236	0.42%
2019/05/31	0	0.00	1	74.60	73.90	-1	255	-0.39%
2019/05/30	0	0.00	1	74.50	74.00	-1	278	-0.36%
2019/05/28	3	73.97	0	0.00	74.00	3	352	0.85%
2019/05/14	0	0.00	1	75.50	77.00	-1	444	-0.22%
2019/05/09	0	0.00	2	82.05	82.00	-2	448	-0.45%
2019/05/08	2	86.80	0	0.00	85.40	2	446	0.45%
2019/05/07	0	0.00	2	88.70	88.20	-2	451	-0.44%
2019/04/17	2	93.30	0	0.00	92.80	2	480	0.42%
2019/04/16	1	90.80	1	91.50	92.10	0	481	0.00%
2019/04/02	2	95.50	0	0.00	94.90	2	492	0.41%
2019/03/26	1	94.40	0	0.00	94.20	1	531	0.19%
2019/03/13	1	98.50	0	0.00	99.00	1	636	0.16%
2019/03/11	0	0.00	1	102.00	99.50	-1	639	-0.16%
2019/03/06	1	98.30	0	0.00	98.30	1	640	0.16%
2019/03/04	10	101.50	2	104.75	102.00	8	616	1.30%
2019/02/26	42	100.45	42	98.00	97.70	0	548	0.00%
2019/02/25	3	94.40	4	95.43	96.70	-1	530	-0.19%
2019/02/22	2	90.90	2	91.80	91.30	0	506	0.00%
2019/02/21	0	0.00	3	90.30	90.60	-3	502	-0.60%
2019/02/20	3	89.90	0	0.00	88.90	3	498	0.60%
2019/02/19	0	0.00	1	88.90	88.90	-1	495	-0.20%
2019/02/18	1	88.40	0	0.00	89.10	1	494	0.20%
2019/02/12	4	94.58	3	94.93	94.40	1	474	0.21%
2019/01/30	1	92.50	1	92.10	91.80	0	473	0.00%
2019/01/29	0	0.00	1	91.00	91.60	-1	470	-0.21%
2019/01/28	0	0.00	1	93.00	92.00	-1	469	-0.21%
2019/01/24	2	89.70	1	89.10	89.20	1	471	0.21%
2019/01/22	1	92.00	1	90.50	90.00	0	474	0.00%
2019/01/21	3	91.20	1	91.30	91.40	2	472	0.42%
2019/01/17	0	0.00	1	90.80	88.50	-1	471	-0.21%
2019/01/11	1	89.50	0	0.00	89.20	1	468	0.21%
2019/01/09	0	0.00	2	90.50	91.00	-2	455	-0.44%
2019/01/07	0	0.00	1	90.20	89.20	-1	444	-0.22%
2019/01/04	3	87.30	1	87.70	88.20	2	446	0.45%
2019/01/03	1	91.00	0	0.00	90.60	1	450	0.22%
2018/12/27	0	0.00	2	93.80	93.30	-2	443	-0.45%
2018/12/26	1	95.50	1	94.60	92.20	0	441	0.00%
2018/12/25	0	0.00	1	92.50	93.60	-1	439	-0.23%
2018/12/24	3	97.70	1	97.60	98.50	2	431	0.46%
2018/12/22	0	0.00	2	94.00	93.80	-2	421	-0.47%
2018/12/21	2	95.20	1	94.90	95.20	1	422	0.24%
2018/12/20	3	96.17	3	94.40	93.60	0	414	0.00%
2018/12/19	2	99.20	2	102.25	97.10	0	401	0.00%
2018/12/18	2	100.10	0	0.00	100.00	2	380	0.53%
2018/12/14	2	102.00	2	103.25	102.00	0	349	0.00%
2018/12/13	2	99.65	1	98.20	98.70	1	309	0.32%
2018/12/12	1	91.80	2	92.85	94.10	-1	269	-0.37%
2018/12/10	0	0.00	1	84.50	83.30	-1	253	-0.39%
2018/12/07	1	85.70	0	0.00	85.50	1	253	0.39%
2018/12/05	0	0.00	1	90.10	89.60	-1	249	-0.40%
2018/12/04	1	92.00	0	0.00	92.80	1	251	0.40%
2018/12/03	1	92.80	2	93.20	92.80	-1	260	-0.38%
2018/11/22	0	0.00	2	84.35	83.70	-2	230	-0.87%
2018/11/21	0	0.00	1	82.50	81.30	-1	219	-0.46%
2018/11/19	0	0.00	1	80.50	80.80	-1	216	-0.46%
2018/11/12	0	0.00	1	80.80	80.10	-1	245	-0.41%
2018/11/08	1	82.40	5	82.82	80.90	-4	256	-1.56%
2018/11/05	1	77.90	1	78.00	77.80	0	253	0.00%
2018/11/02	4	79.25	0	0.00	77.50	4	255	1.57%
2018/10/29	1	72.10	0	0.00	71.50	1	251	0.40%
2018/10/26	0	0.00	1	76.40	73.60	-1	259	-0.39%
2018/10/25	1	75.80	0	0.00	75.90	1	269	0.37%
2018/10/23	2	77.70	0	0.00	83.00	2	265	0.75%
2018/10/18	1	84.90	0	0.00	84.20	1	267	0.37%
2018/10/12	0	0.00	8	82.00	86.50	-8	315	-2.54%
2018/10/05	0	0.00	1	89.80	89.00	-1	325	-0.31%
2018/10/03	1	92.70	0	0.00	92.70	1	329	0.30%
2018/10/02	1	93.80	1	95.00	94.40	0	330	0.00%
2018/09/26	1	94.10	0	0.00	94.10	1	338	0.30%
2018/09/25	0	0.00	1	92.40	92.80	-1	343	-0.29%
2018/09/20	1	89.10	0	0.00	89.50	1	345	0.29%
2018/09/07	0	0.00	5	97.66	91.80	-5	373	-1.34%
2018/09/06	0	0.00	1	101.00	100.50	-1	373	-0.27%
2018/08/30	1	110.50	0	0.00	109.00	1	517	0.19%
2018/08/29	0	0.00	1	110.50	109.50	-1	533	-0.19%
2018/08/23	0	0.00	0.5	109.00	109.00	-0.5	605	-0.08%
2018/08/21	0	0.00	10	106.90	115.00	-10	637	-1.57%
2018/08/16	1	111.00	0	0.00	112.00	1	682	0.15%
2018/08/15	0	0.00	6	114.08	114.00	-6	685	-0.87%
2018/08/13	1	121.00	0	0.00	123.50	1	681	0.15%
2018/08/06	0	0.00	2	139.00	139.00	-2	746	-0.27%
2018/07/19	0	0.00	1	129.00	129.00	-1	738	-0.14%
2018/07/16	0	0.00	1	132.50	135.00	-1	792	-0.13%
2018/07/11	0	0.00	1	124.00	124.00	-1	855	-0.12%
2018/06/29	1	135.00	0	0.00	137.00	1	924	0.11%
2018/06/28	2	135.00	0	0.00	134.00	2	929	0.22%
2018/06/22	0	0.00	2	141.00	141.00	-2	920	-0.22%
2018/06/21	0	0.00	2	140.75	145.00	-2	917	-0.22%
2018/06/14	1	152.00	0	0.00	152.00	1	910	0.11%
2018/06/13	0	0.00	1	155.00	157.50	-1	901	-0.11%
2018/06/12	1	155.00	0	0.00	158.50	1	887	0.11%
2018/06/08	6	167.67	1.6	168.02	163.00	4.4	858	0.51%
2018/06/07	0	0.00	4	152.96	163.00	-4	796	-0.51%
2018/06/06	3	151.17	2	151.25	150.50	1	761	0.13%
2018/06/05	0	0.00	1	151.50	151.50	-1	745	-0.13%
2018/06/04	10	149.00	0	0.00	151.50	10	718	1.39%
2018/05/31	0	0.00	1	147.00	148.00	-1	684	-0.15%
2018/05/30	2	149.50	0	0.00	149.00	2	671	0.30%
2018/05/29	0	0.00	1	144.00	145.50	-1	644	-0.16%
2018/05/25	1	141.50	1	141.50	141.50	0	628	0.00%
2018/05/24	0	0.00	1	141.00	145.00	-1	608	-0.16%
2018/05/17	2	136.25	1	138.00	138.00	1	559	0.18%
2018/05/16	1	135.50	7	134.79	136.50	-6	523	-1.15%
2018/05/15	0	0.00	1	125.50	124.50	-1	496	-0.20%
2018/05/09	1	134.50	0	0.00	133.00	1	483	0.21%
2018/05/08	0	0.00	1	138.00	135.50	-1	479	-0.21%
2018/05/07	1	127.50	1	130.50	133.00	0	471	0.00%
2018/05/04	0	0.00	12	125.17	130.00	-12	466	-2.58%
2018/05/03	10	123.00	10	128.00	123.00	0	456	0.00%
2018/04/27	10	134.00	0	0.00	134.00	10	456	2.19%
2018/04/26	1	133.00	0	0.00	128.50	1	454	0.22%
2018/04/24	1	145.00	0	0.00	132.50	1	438	0.23%
2018/04/20	5	152.90	1	154.50	152.00	4	417	0.96%
2018/04/19	3	149.83	3	152.67	153.50	0	397	0.00%
2018/04/18	10	149.50	1	144.50	151.00	9	371	2.42%
2018/04/16	3	152.00	8	153.31	158.00	-5	312	-1.60%