台耀 (4746)-永豐金-桃盛券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
98.7
漲跌
▼2.8
漲幅
-2.76%
成交量
2,439張
產業
上市生技醫療類股
366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

台耀 (4746)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/02	0	0.00	33	101.85	101.50	-33	2,951	-1.12%
2024/04/29	0	102.00	24	101.00	102.00	-24	3,029	-0.79%
2024/04/25	1	100.50	0	0.00	100.00	1	3,438	0.03%
2024/04/24	0	102.00	10	101.50	102.00	-10	3,690	-0.27%
2024/04/22	0	99.70	2	100.35	98.70	-2	3,815	-0.05%
2024/04/19	3	103.83	0	0.00	101.00	3	3,825	0.08%
2024/04/18	0	106.83	23	105.67	106.50	-23	3,818	-0.60%
2024/04/16	1	107.00	0	0.00	107.50	1	3,922	0.03%
2024/04/15	15	112.17	26	110.00	110.00	-11	3,978	-0.28%
2024/04/12	22	113.50	12	113.00	113.00	10	4,080	0.25%
2024/04/11	0	117.50	2	117.50	115.00	-2	4,176	-0.05%
2024/04/10	0	0.00	28	116.09	115.50	-28	4,106	-0.68%
2024/04/09	5	105.50	8	108.81	110.00	-3	4,028	-0.07%
2024/04/08	35	110.64	1	105.50	106.00	34	3,973	0.86%
2024/04/03	0	0.00	4	117.38	116.50	-4	3,832	-0.10%
2024/04/01	1	109.50	12.5	111.82	111.50	-11.5	3,770	-0.30%
2024/03/29	0	0.00	21	107.98	107.50	-21	3,744	-0.56%
2024/03/28	1	111.50	1	112.00	109.00	0	3,720	0.00%
2024/03/27	3	111.33	6	109.67	112.00	-3	3,695	-0.08%
2024/03/26	3	106.00	1	107.00	103.50	2	3,591	0.06%
2024/03/20	2	99.70	1	99.30	99.30	1	3,715	0.03%
2024/03/19	0	102.00	0	0.00	100.00	0	3,736	0.00%
2024/03/15	1	100.00	0	0.00	99.80	1	3,801	0.03%
2024/03/14	0	0.00	1.4	97.60	101.00	-1.4	3,802	-0.04%
2024/03/13	1	97.40	1	97.00	97.00	0	3,810	0.00%
2024/03/12	3	100.33	0	0.00	100.00	3	3,813	0.08%
2024/03/11	0	0.00	1	100.00	99.90	-1	3,945	-0.03%
2024/03/07	2	102.00	4	101.00	103.00	-2	4,068	-0.05%
2024/03/06	37	107.65	0	0.00	104.00	37	4,063	0.91%
2024/03/05	0	0.00	3	114.67	110.00	-3	4,017	-0.07%
2024/03/04	2	107.25	0	0.00	107.00	2	3,949	0.05%
2024/03/01	10	108.50	0	0.00	108.00	10	4,037	0.25%
2024/02/29	1	110.00	1	109.50	110.00	0	4,216	0.00%
2024/02/27	0.5	112.00	0.5	111.00	110.50	0	4,228	0.00%
2024/02/26	1	112.00	20	113.00	113.00	-19	4,273	-0.44%
2024/02/23	0	0.00	5	109.50	109.50	-5	4,286	-0.12%
2024/02/21	0	0.00	17	112.00	112.00	-17	4,529	-0.38%
2024/02/15	1	109.50	0	0.00	108.50	1	4,724	0.02%
2024/01/26	10	119.50	10	117.75	117.00	0	4,593	0.00%
2024/01/25	0	115.00	1	116.00	116.00	-1	4,495	-0.02%
2024/01/23	0.6	115.00	2	115.00	114.50	-1.4	4,426	-0.03%
2024/01/22	14.8	114.19	11	114.68	114.00	3.8	4,394	0.09%
2024/01/19	56	115.54	48.6	116.40	116.50	7.4	4,347	0.17%
2024/01/18	64.6	110.26	31	112.40	114.50	33.6	4,035	0.83%
2024/01/17	5	107.50	14	107.75	106.50	-9	3,783	-0.24%
2024/01/16	0	0.00	5	106.00	106.00	-5	3,725	-0.13%
2024/01/15	0	0.00	5	103.50	104.50	-5	3,675	-0.14%
2024/01/12	0	0.00	20	101.50	101.00	-20	3,643	-0.55%
2024/01/11	11	105.14	10	104.00	104.00	1	3,622	0.03%
2024/01/10	21	103.74	31	102.56	102.50	-10	3,552	-0.28%
2024/01/09	1	101.00	4	99.38	99.00	-3	3,488	-0.09%
2024/01/08	6	101.83	6	103.42	103.00	0	3,406	0.00%
2024/01/05	6	103.92	9	104.94	106.00	-3	3,282	-0.09%
2024/01/04	1	98.50	7	98.66	99.50	-6	3,150	-0.19%
2024/01/03	6	101.25	0	0.00	101.00	6	3,125	0.19%
2023/12/29	1	100.50	4	102.00	102.00	-3	3,112	-0.10%
2023/12/27	0	0.00	1	97.70	98.20	-1	3,040	-0.03%
2023/12/25	2	95.90	0	0.00	95.20	2	3,026	0.07%
2023/12/21	0	0.00	2	96.00	96.40	-2	3,013	-0.07%
2023/12/20	0	0.00	32	98.30	97.30	-32	3,004	-1.06%
2023/12/19	2	98.30	1	100.50	96.50	1	2,960	0.03%
2023/12/18	1	104.00	1	102.50	99.70	0	2,935	0.00%
2023/12/14	1	97.30	0	0.00	95.80	1	2,897	0.03%
2023/12/13	3	96.97	2	98.80	96.50	1	2,891	0.03%
2023/12/12	0	0.00	1.5	100.33	99.80	-1.5	2,901	-0.05%
2023/12/11	2	102.50	0	0.00	101.50	2	2,943	0.07%
2023/12/08	1	102.00	0	0.00	103.00	1	2,974	0.03%
2023/12/07	0	0.00	1	104.00	104.50	-1	2,983	-0.03%
2023/12/06	8	100.38	7	101.99	101.50	1	3,014	0.03%
2023/12/05	3	106.33	1	104.00	107.00	2	2,929	0.07%
2023/12/04	0	0.00	2	103.75	106.00	-2	2,938	-0.07%
2023/12/01	1	102.50	3	102.67	101.50	-2	2,915	-0.07%
2023/11/30	1	101.00	0	0.00	100.00	1	2,885	0.03%
2023/11/29	1	102.00	1	101.00	101.50	0	2,885	0.00%
2023/11/28	1	103.00	0	0.00	102.50	1	2,953	0.03%
2023/11/27	0	0.00	3	103.33	101.00	-3	2,876	-0.10%
2023/11/24	1	96.70	1	98.10	97.60	0	2,696	0.00%
2023/11/22	1	99.40	1	100.00	99.90	0	2,644	0.00%
2023/11/21	2	99.10	5.3	99.98	98.50	-3.3	2,607	-0.13%
2023/11/20	3	97.93	11.5	98.18	99.00	-8.5	2,504	-0.34%
2023/11/17	1	91.80	3	93.27	93.60	-2	2,340	-0.09%
2023/11/16	13	90.92	0	0.00	89.80	13	2,273	0.57%
2023/11/15	2	91.75	2	91.50	91.10	0	2,235	0.00%
2023/11/14	3	88.77	2	89.95	90.80	1	2,220	0.05%
2023/11/13	11.5	81.76	0	0.00	83.60	11.5	2,285	0.50%
2023/11/07	0	0.00	1	86.40	85.80	-1	2,454	-0.04%
2023/10/30	0	0.00	13	87.45	87.40	-13	3,962	-0.33%
2023/10/27	16	87.03	2	87.40	87.30	14	4,327	0.32%
2023/10/20	0	0.00	2	79.05	80.00	-2	4,969	-0.04%
2023/10/17	1	81.50	0	0.00	79.80	1	5,903	0.02%
2023/10/12	0	0.00	1	84.20	84.00	-1	6,494	-0.02%
2023/10/03	18.1	88.18	16	85.81	85.90	2.1	7,333	0.03%
2023/10/02	1	87.70	0	0.00	88.60	1	7,525	0.01%
2023/09/27	0	0.00	1	86.50	86.70	-1	7,812	-0.01%
2023/09/21	1	86.80	0	0.00	85.60	1	8,391	0.01%
2023/09/20	0.1	88.50	0	0.00	88.00	0.1	9,095	0.00%
2023/09/18	0	0.00	3	91.90	92.20	-3	9,351	-0.03%
2023/09/15	2	94.35	1	94.50	91.70	1	9,360	0.01%
2023/09/14	0	0.00	1	93.50	93.40	-1	9,306	-0.01%
2023/09/13	1	90.80	0	0.00	92.30	1	9,252	0.01%
2023/09/07	1	92.10	1	91.70	91.80	0	9,120	0.00%
2023/09/05	0	0.00	0.5	86.00	86.30	-0.5	9,060	-0.01%
2023/09/01	3	90.00	3	87.80	87.70	0	9,162	0.00%
2023/08/28	1	82.70	0	0.00	83.30	1	9,112	0.01%
2023/08/23	0	0.00	0	88.40	86.80	0	9,203	0.00%
2023/08/18	1	90.50	0	0.00	88.50	1	9,500	0.01%
2023/08/17	2.1	88.30	1	88.00	90.50	1.1	9,492	0.01%
2023/08/16	2	85.05	1	85.10	85.40	1	9,357	0.01%
2023/08/14	3.1	86.70	1	85.00	85.80	2.1	9,388	0.02%
2023/08/11	1.1	89.95	0	0.00	90.60	1.1	9,451	0.01%
2023/08/10	2.8	94.15	1	92.30	92.10	1.8	9,397	0.02%
2023/08/09	1	97.80	0	0.00	95.30	1	9,309	0.01%
2023/08/08	1	96.10	4	95.50	95.00	-3	9,264	-0.03%
2023/08/07	1	95.10	0	0.00	97.20	1	9,249	0.01%
2023/08/04	67.1	101.04	35	97.20	97.40	32.1	9,165	0.35%
2023/08/02	45.1	114.51	106	111.60	108.00	-60.9	8,860	-0.69%	大賣/
2023/08/01	79	107.27	24.2	109.23	111.50	54.8	8,127	0.67%
2023/07/31	0	0.00	1	102.00	101.50	-1	7,848	-0.01%
2023/07/28	13	98.72	4	98.15	97.80	9	7,967	0.11%
2023/07/27	6	98.42	8	100.99	101.50	-2	8,353	-0.02%
2023/07/26	7	97.54	1	97.10	97.00	6	8,313	0.07%
2023/07/25	24	99.28	3	100.10	101.00	21	8,235	0.25%
2023/07/24	11	102.50	1	100.50	100.50	10	8,035	0.12%
2023/07/21	14	101.68	11	104.42	102.00	3	7,834	0.04%
2023/07/20	9	100.11	6	99.83	99.70	3	7,359	0.04%
2023/07/19	12	103.08	8	102.56	102.50	4	7,126	0.06%
2023/07/18	6	97.35	16	99.03	96.60	-10	6,872	-0.15%
2023/07/17	2	99.80	1	102.00	101.00	1	6,731	0.01%
2023/07/14	4	98.05	12	97.11	98.80	-8	6,598	-0.12%
2023/07/13	3	93.27	1	92.30	95.00	2	6,457	0.03%
2023/07/12	21	92.68	2	92.75	91.50	19	6,384	0.30%
2023/07/11	3	95.87	13	96.62	95.30	-10	6,303	-0.16%
2023/07/10	8	94.39	9	94.71	95.80	-1	6,161	-0.02%
2023/07/07	11	92.03	25	93.84	92.50	-14	5,958	-0.23%
2023/07/06	2	92.75	0	0.00	90.60	2	5,858	0.03%
2023/07/05	1	89.80	0	0.00	88.70	1	5,761	0.02%
2023/07/04	2	89.05	0	0.00	89.00	2	5,859	0.03%
2023/07/03	1	90.70	2	90.75	90.90	-1	5,949	-0.02%
2023/06/30	12.5	91.35	0	0.00	92.40	12.5	5,936	0.21%
2023/06/29	20	94.04	13	92.00	91.10	7	5,938	0.12%
2023/06/28	35	100.76	31.2	96.87	95.30	3.8	5,679	0.07%
2023/06/27	7	92.79	7.5	94.95	96.80	-0.5	4,971	-0.01%
2023/06/21	1	84.30	1	84.40	83.80	0	4,718	0.00%
2023/06/19	2.5	85.46	0	0.00	85.40	2.5	4,744	0.05%
2023/06/15	0	0.00	1	86.50	86.60	-1	4,749	-0.02%
2023/06/13	29	87.41	0	0.00	86.90	29	4,746	0.61%
2023/06/12	70	88.46	0	0.00	88.40	70	4,731	1.48%
2023/06/08	1.2	89.56	4	90.00	88.20	-2.8	4,674	-0.06%
2023/06/07	0	0.00	3	88.00	88.60	-3	4,648	-0.06%
2023/06/06	0	0.00	1	85.60	85.60	-1	4,675	-0.02%
2023/06/02	1	84.30	27	84.50	83.90	-26	4,776	-0.54%
2023/06/01	0	0.00	116	84.74	84.50	-116	4,791	-2.42%	大賣/鉅額交易
2023/05/30	1	86.90	5	87.50	86.60	-4	4,850	-0.08%
2023/05/29	2	84.00	2	83.65	84.00	0	4,846	0.00%
2023/05/26	22	85.14	25	86.92	83.80	-3	4,824	-0.06%
2023/05/25	13	91.52	8	92.25	91.50	5	4,718	0.11%
2023/05/24	4	91.23	3	90.40	90.80	1	4,635	0.02%
2023/05/23	1.5	89.93	0	0.00	90.40	1.5	4,615	0.03%
2023/05/22	1	85.90	0	0.00	86.40	1	4,616	0.02%
2023/05/19	10	86.50	0	0.00	85.30	10	4,609	0.22%
2023/05/18	4	88.75	0	0.00	87.10	4	4,578	0.09%
2023/05/17	6	90.53	3	90.87	89.70	3	4,511	0.07%
2023/05/16	5	87.30	0	0.00	88.50	5	4,374	0.11%
2023/05/15	10	85.40	0	0.00	86.50	10	4,355	0.23%
2023/05/12	1	89.10	1	88.10	88.40	0	4,351	0.00%
2023/05/11	1	87.20	8	89.51	86.90	-7	4,373	-0.16%
2023/05/10	0	0.00	1	90.20	90.70	-1	4,360	-0.02%
2023/05/09	11	89.94	0	0.00	89.20	11	4,467	0.25%
2023/05/05	1	93.60	5	92.38	92.20	-4	4,588	-0.09%
2023/05/04	1	96.40	3	94.93	94.40	-2	4,560	-0.04%
2023/05/03	7	94.34	12.5	95.08	95.70	-5.5	4,354	-0.13%
2023/05/02	3.5	88.75	31	89.43	91.50	-27.5	3,963	-0.69%
2023/04/28	5	82.86	1	83.70	83.20	4	3,896	0.10%
2023/04/27	1	78.20	0	0.00	78.40	1	3,894	0.03%
2023/04/26	0	79.38	0	0.00	78.40	0	3,947	0.00%
2023/04/20	0	0.00	5	83.78	82.60	-5	4,052	-0.12%
2023/04/19	1	83.70	3	84.70	83.60	-2	4,067	-0.05%
2023/04/18	10	84.35	0	0.00	83.90	10	4,087	0.24%
2023/04/17	24	87.28	1	86.90	86.50	23	4,090	0.56%
2023/04/14	0	0.00	5	85.78	85.40	-5	4,122	-0.12%
2023/04/13	2	87.00	0	0.00	86.90	2	4,157	0.05%
2023/04/11	10	85.77	4	87.00	87.00	6	4,185	0.14%
2023/04/10	5	84.60	5	85.10	86.00	0	4,208	0.00%
2023/04/07	4	82.18	15	81.93	82.90	-11	4,270	-0.26%
2023/04/06	2	80.30	3	78.77	79.30	-1	4,379	-0.02%
2023/03/31	0	0.00	2	76.50	76.70	-2	4,412	-0.05%
2023/03/29	6	74.72	5	75.14	73.70	1	4,937	0.02%
2023/03/27	0	0.00	1	72.10	72.20	-1	6,035	-0.02%
2023/03/24	10	68.50	1	70.00	70.10	9	6,303	0.14%
2023/03/22	1	68.00	0	0.00	67.80	1	6,554	0.02%
2023/03/20	1	70.40	0	0.00	70.30	1	6,643	0.02%
2023/03/17	10	69.25	0	0.00	69.80	10	6,679	0.15%
2023/03/16	1	68.50	2	68.40	67.90	-1	6,690	-0.01%
2023/03/15	0	0.00	1	68.60	68.60	-1	6,766	-0.01%
2023/03/14	3	67.70	0	0.00	67.20	3	6,898	0.04%
2023/03/13	3	67.27	1.5	67.50	67.30	1.5	7,015	0.02%
2023/03/10	6.1	68.96	4.5	69.93	68.20	1.6	7,032	0.02%
2023/03/09	3.6	74.01	0	0.00	71.60	3.6	7,002	0.05%
2023/03/08	4	76.90	2	77.30	76.10	2	6,936	0.03%
2023/03/07	0.2	75.93	1	76.30	75.70	-0.9	6,835	-0.01%
2023/03/06	2.1	73.38	0	0.00	75.20	2.1	6,805	0.03%
2023/03/03	0	0.00	3	74.90	74.90	-3	6,768	-0.04%
2023/03/02	1	75.00	7	75.07	74.10	-6	6,749	-0.09%
2023/03/01	3	73.77	2	73.60	73.60	1	6,672	0.01%
2023/02/24	3	71.83	1	71.80	71.90	2	6,613	0.03%
2023/02/23	10.1	73.10	3	71.67	72.70	7.1	6,586	0.11%
2023/02/22	5	71.34	1	70.60	70.60	4	6,541	0.06%
2023/02/21	2	71.30	3	71.90	72.00	-1	6,500	-0.02%
2023/02/20	1	70.10	1	70.80	70.20	0	6,431	0.00%
2023/02/10	1	68.70	0	0.00	68.40	1	6,305	0.02%
2023/02/09	0	0.00	1	70.00	69.70	-1	6,265	-0.02%
2023/02/08	1	70.20	2	69.35	68.40	-1	6,198	-0.02%
2023/02/07	5	68.92	2	69.15	69.70	3	6,139	0.05%
2023/02/06	7	71.43	2	71.40	71.10	5	5,986	0.08%
2023/02/03	2	70.15	0	0.00	69.60	2	5,837	0.03%
2023/02/02	0	0.00	1	68.10	68.20	-1	5,730	-0.02%
2023/02/01	0	0.00	1	65.00	65.10	-1	5,649	-0.02%
2023/01/30	1	67.40	0	0.00	66.40	1	5,485	0.02%
2023/01/17	1	66.80	1	67.40	67.20	0	5,425	0.00%
2023/01/16	1	65.40	1	65.80	66.50	0	5,364	0.00%
2023/01/13	1	63.00	1	64.90	64.30	0	5,296	0.00%
2023/01/10	0	0.00	2	66.20	65.10	-2	5,120	-0.04%
2023/01/06	1	67.80	0	67.80	66.60	1	5,050	0.02%
2023/01/03	1	71.20	0	0.00	70.90	1	4,844	0.02%
2022/12/30	0	0.00	2	73.40	73.50	-2	4,776	-0.04%
2022/12/29	1	71.02	0	0.00	73.20	1	4,739	0.02%
2022/12/28	4	72.43	3	72.63	71.20	1	4,649	0.02%
2022/12/27	2	74.15	6	73.00	75.20	-4	4,499	-0.09%
2022/12/26	5	76.00	5	76.06	74.40	0	4,286	0.00%
2022/12/23	1	74.00	0	0.00	73.10	1	4,021	0.02%
2022/12/22	2	73.90	2	73.55	75.20	0	3,813	0.00%
2022/12/21	26.1	77.03	28	77.36	76.70	-1.9	3,526	-0.05%
2022/12/20	61.1	78.32	68	78.29	77.50	-6.9	3,120	-0.22%
2022/12/19	69	76.21	62	76.59	79.20	7	2,683	0.26%
2022/12/16	11	72.80	9	72.19	74.30	2	1,923	0.10%
2022/12/15	19	65.05	11	63.05	67.60	8	1,606	0.50%
2022/12/13	11	65.36	0	0.00	65.90	11	1,299	0.85%
2022/12/12	14	65.84	0	0.00	65.20	14	1,207	1.16%
2022/12/09	30	65.84	0	0.00	65.70	30	1,156	2.59%
2022/12/08	2	64.50	2	66.00	64.70	0	1,101	0.00%
2022/12/06	1	70.30	7	67.97	69.00	-6	979	-0.61%
2022/12/05	6	67.27	1	68.80	69.00	5	837	0.60%
2022/12/02	0	0.00	2	62.30	62.80	-2	700	-0.29%
2022/11/29	0	0.00	1	59.50	58.80	-1	655	-0.15%
2022/11/28	0	0.00	20	58.08	59.00	-20	667	-2.99%
2022/11/24	22	59.44	0	0.00	59.10	22	729	3.02%
2022/10/31	0	0.00	1	47.55	47.30	-1	1,260	-0.08%
2022/10/26	0	0.00	1	45.60	45.55	-1	1,269	-0.08%
2022/10/21	4	47.40	0	0.00	47.30	4	1,267	0.32%
2022/10/20	1	47.50	0	0.00	48.00	1	1,271	0.08%
2022/09/13	0	0.00	2	57.70	57.70	-2	1,285	-0.16%
2022/09/06	1	59.40	2	57.40	57.80	-1	1,294	-0.08%
2022/09/02	2	60.85	2	60.20	60.30	0	1,263	0.00%
2022/08/31	4	61.25	1	60.20	59.90	3	1,244	0.24%
2022/08/26	1	61.80	0	0.00	60.30	1	1,119	0.09%
2022/08/25	3	59.73	5	59.20	59.40	-2	1,042	-0.19%
2022/08/23	2	58.55	4	57.30	57.20	-2	935	-0.21%
2022/08/22	5	59.22	3	59.47	59.00	2	875	0.23%
2022/08/11	6	55.90	12	55.67	53.20	-6	664	-0.90%
2022/08/08	0	0.00	2	45.80	46.35	-2	582	-0.34%
2022/07/13	0	0.00	4	47.70	47.30	-4	1,338	-0.30%
2022/06/16	4	51.05	3	51.67	50.60	1	1,703	0.06%
2022/06/09	2	51.20	2	51.60	50.80	0	1,665	0.00%
2022/06/07	0	0.00	1	49.20	49.10	-1	1,643	-0.06%
2022/06/06	0	0.00	1	49.10	49.05	-1	1,644	-0.06%
2022/06/01	0	0.00	1	49.00	49.00	-1	1,657	-0.06%
2022/05/20	0	0.00	1	49.00	48.95	-1	1,648	-0.06%
2022/05/18	1	51.30	0	0.00	51.30	1	1,621	0.06%
2022/05/17	0	0.00	2	49.85	49.85	-2	1,616	-0.12%
2022/05/11	0	0.00	0.3	55.30	55.30	-0.3	1,568	-0.02%
2022/05/10	0	0.00	2	56.50	56.60	-2	1,542	-0.13%
2022/05/06	1	59.10	0	0.00	59.20	1	1,503	0.07%
2022/05/03	1	63.70	0	0.00	63.10	1	1,428	0.07%
2022/04/29	3	63.87	0	0.00	63.90	3	1,418	0.21%
2022/04/28	0	0.00	2	64.40	64.30	-2	1,405	-0.14%
2022/04/27	2	64.30	1	63.80	64.90	1	1,380	0.07%
2022/04/26	7	65.41	2	66.05	64.60	5	1,350	0.37%
2022/04/25	2	66.50	1	65.00	63.30	1	1,289	0.08%
2022/04/22	1	68.10	0	0.00	66.80	1	1,235	0.08%
2022/04/21	1	68.40	1	68.10	68.20	0	1,187	0.00%
2022/04/20	5	66.08	6	67.47	68.10	-1	1,078	-0.09%
2022/04/19	3	66.00	2	66.75	64.40	1	958	0.10%
2022/04/18	2	67.65	3	68.00	65.30	-1	889	-0.11%
2022/04/15	3	64.97	4	65.00	64.20	-1	740	-0.13%
2022/04/14	3	61.77	3	62.37	62.00	0	599	0.00%
2022/04/12	0	0.00	2	59.75	57.80	-2	552	-0.36%
2022/04/11	1	61.10	0	0.00	60.30	1	534	0.19%
2022/04/08	2	58.90	0	0.00	59.70	2	510	0.39%
2022/04/01	10	56.50	0	0.00	56.50	10	511	1.96%
2022/03/31	0	57.10	0	0.00	56.80	0	574	0.00%
2022/03/24	0	0.00	4	56.20	56.80	-4	608	-0.66%
2022/03/23	0	0.00	2	56.70	56.50	-2	611	-0.33%
2022/03/17	0	0.00	1	55.50	55.70	-1	644	-0.16%
2022/02/23	0	0.00	10	57.50	57.80	-10	859	-1.16%
2022/02/17	1	58.80	0	0.00	58.20	1	900	0.11%
2022/02/15	1	58.80	1	58.10	57.50	0	932	0.00%
2022/01/06	0	0.00	0.1	60.80	60.30	-0.1	1,044	-0.01%
2022/01/03	2	60.50	0	0.00	60.90	2	1,070	0.19%
2021/12/28	0	0.00	1	61.10	61.00	-1	1,088	-0.09%
2021/12/27	13	61.32	0	0.00	61.20	13	1,095	1.19%
2021/12/23	0.3	58.90	0	0.00	58.50	0.3	1,045	0.03%
2021/12/22	0	0.00	1	58.80	58.70	-1	1,052	-0.10%
2021/12/20	1	59.30	1	58.90	58.80	0	1,053	0.00%
2021/11/29	1	58.60	1	57.20	56.50	0	1,117	0.00%
2021/09/16	1	64.00	0	0.00	63.90	1	2,571	0.04%
2021/09/07	1	65.30	0	0.00	67.60	1	3,070	0.03%
2021/08/23	0.1	67.60	0	0.00	68.10	0.1	3,959	0.00%
2021/08/20	0	0.00	7	67.00	66.70	-7	4,589	-0.15%
2021/08/18	35	69.00	0	0.00	70.10	35	5,595	0.63%
2021/08/17	1	73.60	0	0.00	70.00	1	6,348	0.02%
2021/08/16	7	73.09	2	73.20	72.90	5	6,513	0.08%
2021/08/13	0	0.00	0.1	70.90	70.50	-0.1	6,964	0.00%
2021/08/12	2	69.90	1	70.00	69.90	1	7,216	0.01%
2021/08/06	0	0.00	6	74.52	73.40	-6	8,599	-0.07%
2021/08/05	0	0.00	1	69.90	69.80	-1	8,530	-0.01%
2021/08/03	2	69.80	0	0.00	69.40	2	8,779	0.02%
2021/07/30	0	0.00	1	70.30	68.20	-1	8,818	-0.01%
2021/07/29	0	0.00	10	68.17	68.50	-10	8,864	-0.11%
2021/07/28	0	0.00	5	66.20	66.40	-5	8,863	-0.06%
2021/07/27	1	67.60	0	0.00	66.80	1	8,894	0.01%
2021/07/23	1	67.80	0	0.00	68.50	1	8,954	0.01%
2021/07/22	5	70.04	1	70.30	69.10	4	8,940	0.04%
2021/07/21	6	75.22	2	73.35	71.20	4	8,925	0.04%
2021/07/20	0	0.00	5	78.42	78.80	-5	8,731	-0.06%
2021/07/16	1	71.30	0	0.00	70.60	1	8,707	0.01%
2021/07/15	2	72.90	0	0.00	72.50	2	8,684	0.02%
2021/07/14	13	69.19	0	0.00	70.70	13	8,644	0.15%
2021/07/09	1	74.10	0	0.00	72.10	1	8,563	0.01%
2021/07/08	1	73.70	3.1	72.84	73.20	-2.1	8,569	-0.02%
2021/07/07	10	76.40	165	74.64	73.90	-155	8,580	-1.81%	大賣/鉅額交易
2021/07/01	0.9	80.96	0	0.00	78.60	0.9	8,856	0.01%
2021/06/30	0	0.00	1	80.50	79.90	-1	8,803	-0.01%
2021/06/29	0	0.00	1	78.80	78.80	-1	8,770	-0.01%
2021/06/25	1	80.80	0	0.00	79.70	1	8,768	0.01%
2021/06/23	1	82.00	0	0.00	82.00	1	8,944	0.01%
2021/06/22	13	79.58	1	78.90	78.90	12	9,239	0.13%
2021/06/21	0	0.00	2	81.20	79.60	-2	9,892	-0.02%
2021/06/18	0	0.00	0	83.00	83.20	0	10,097	0.00%
2021/06/17	3	84.37	5	84.86	84.10	-2	10,003	-0.02%
2021/06/16	1	83.80	4	85.45	83.60	-3	9,989	-0.03%
2021/06/15	167	90.50	8	92.98	89.50	159	9,956	1.60%	大買/鉅額交易
2021/06/11	7	99.29	6	102.67	97.50	1	9,777	0.01%
2021/06/10	9	99.64	1	99.50	100.00	8	9,674	0.08%
2021/06/09	2	91.40	5	92.80	94.30	-3	9,567	-0.03%
2021/06/08	0	0.00	1	93.90	91.60	-1	9,538	-0.01%
2021/06/07	3	92.50	1	92.00	92.50	2	9,507	0.02%
2021/06/04	0	0.00	2	93.20	91.00	-2	9,457	-0.02%
2021/06/03	2	91.90	3	93.70	91.50	-1	9,490	-0.01%
2021/06/02	17	93.10	7	94.76	92.00	10	9,474	0.11%
2021/06/01	5	91.58	2	93.25	97.20	3	9,441	0.03%
2021/05/31	3	89.00	3	89.67	93.50	0	9,304	0.00%
2021/05/28	17.1	101.99	28	102.77	98.30	-10.9	9,140	-0.12%
2021/05/27	23	98.47	8	100.81	102.00	15	8,519	0.18%
2021/05/26	3	88.80	5	87.84	92.90	-2	7,719	-0.03%
2021/05/25	192	92.38	332	93.92	84.50	-140	7,515	-1.86%	大買/大賣/鉅額交易
2021/05/24	25	87.75	19	87.31	89.90	6	6,765	0.09%
2021/05/21	10	78.70	67	78.75	81.80	-57	6,665	-0.86%
2021/05/20	30	72.97	48	73.08	74.40	-18	6,332	-0.28%
2021/05/19	54	68.94	114	67.35	67.70	-60	6,121	-0.98%	大賣/
2021/05/18	248	68.75	47	67.30	69.00	201	5,866	3.43%	大買/鉅額交易
2021/05/17	6	70.05	15	69.22	70.50	-9	5,407	-0.17%
2021/05/14	10	64.06	22	63.07	64.10	-12	5,017	-0.24%
2021/05/13	13	58.03	3	58.67	58.30	10	4,590	0.22%
2021/05/12	1	57.30	4	61.60	56.50	-3	4,486	-0.07%
2021/05/10	1	59.80	2	60.20	59.80	-1	4,218	-0.02%
2021/05/07	0	0.00	1	59.90	59.30	-1	4,186	-0.02%
2021/05/06	6	59.47	5	58.18	59.50	1	4,160	0.02%
2021/05/05	1	56.40	1	56.40	56.40	0	4,110	0.00%
2021/05/04	1	54.80	0	0.00	55.00	1	4,095	0.02%
2021/05/03	17	58.80	8	59.36	58.80	9	4,054	0.22%
2021/04/29	1	57.80	1	58.50	57.80	0	3,972	0.00%
2021/04/28	1	57.70	0	0.00	57.60	1	3,961	0.03%
2021/04/27	2	58.40	2	59.25	58.30	0	3,944	0.00%
2021/04/23	3	58.20	3	58.03	58.20	0	3,896	0.00%
2021/04/22	2	58.40	0	0.00	57.10	2	3,870	0.05%
2021/04/21	0	0.00	1	60.60	59.40	-1	3,837	-0.03%
2021/04/20	1	59.60	3	60.27	59.60	-2	3,819	-0.05%
2021/04/19	7	60.07	1	60.10	60.10	6	3,799	0.16%
2021/04/16	2	59.60	6	59.45	59.20	-4	3,756	-0.11%
2021/04/15	1	58.70	2	58.50	58.20	-1	3,727	-0.03%
2021/04/14	1	57.40	0	0.00	57.90	1	3,714	0.03%
2021/04/13	1	60.40	4	59.00	59.00	-3	3,681	-0.08%
2021/04/12	13	61.64	15	61.59	60.50	-2	3,630	-0.06%
2021/04/09	0	0.00	3	60.53	59.80	-3	3,564	-0.08%
2021/04/08	14	62.38	7	61.57	59.90	7	3,508	0.20%
2021/04/07	0	0.00	2	60.95	61.00	-2	3,241	-0.06%
2021/04/06	0	0.00	5	55.82	55.50	-5	3,180	-0.16%
2021/04/01	2	57.40	0	0.00	56.60	2	3,154	0.06%
2021/03/31	0	0.00	1	56.90	56.80	-1	3,129	-0.03%
2021/03/30	3	57.60	1	57.30	57.40	2	3,103	0.06%
2021/03/29	9	56.71	1	57.90	57.50	8	3,051	0.26%
2021/03/26	6	55.78	3	55.47	55.00	3	2,948	0.10%
2021/03/25	13	58.92	26	59.16	56.20	-13	2,836	-0.46%
2021/03/24	38	60.05	21	61.07	60.30	17	2,468	0.69%
2021/03/23	8	56.43	3	55.77	56.60	5	1,750	0.29%
2021/03/22	1	52.40	1	52.30	51.50	0	1,469	0.00%
2021/03/19	0	0.00	1	52.50	51.90	-1	1,450	-0.07%
2021/03/18	3	52.00	8	52.48	52.10	-5	1,391	-0.36%
2021/03/17	1	50.10	0	0.00	50.20	1	1,312	0.08%
2021/03/15	0	0.00	1	49.85	49.50	-1	1,332	-0.08%
2021/03/12	0	0.00	1	50.00	50.10	-1	1,336	-0.07%
2021/03/11	2	50.65	0	0.00	50.40	2	1,350	0.15%
2021/03/10	0	0.00	1	50.20	50.60	-1	1,345	-0.07%
2021/03/09	2	51.15	2	50.40	51.50	0	1,322	0.00%
2021/03/04	1	49.75	0	0.00	49.70	1	1,225	0.08%
2021/03/02	0	0.00	20	49.23	49.35	-20	1,211	-1.65%
2021/02/23	1	53.00	0	0.00	52.40	1	1,121	0.09%
2021/02/22	14	55.00	13	56.18	54.80	1	1,010	0.10%
2021/02/19	11	52.27	0	0.00	52.80	11	825	1.33%
2021/02/17	1	47.45	0	0.00	47.60	1	754	0.13%
2021/02/01	1	47.50	1	47.10	46.60	0	782	0.00%
2021/01/29	0	0.00	3	46.90	46.95	-3	775	-0.39%
2021/01/18	0	0.00	2	45.20	45.10	-2	752	-0.27%
2021/01/15	0	0.00	3	45.10	44.85	-3	774	-0.39%
2021/01/12	2	46.23	0	0.00	46.25	2	770	0.26%
2021/01/08	0	0.00	2	46.05	46.05	-2	775	-0.26%
2020/12/31	1	46.65	0	0.00	46.95	1	794	0.13%
2020/12/29	1	46.75	0	0.00	46.70	1	796	0.13%
2020/12/24	1	46.65	0	0.00	46.90	1	851	0.12%
2020/12/22	2	47.13	0	0.00	47.20	2	880	0.23%
2020/12/21	7	46.94	0	0.00	46.75	7	902	0.78%
2020/12/09	0	0.00	0.1	46.55	46.35	-0.1	1,010	-0.01%
2020/12/07	1	48.00	0	0.00	47.80	1	1,007	0.10%
2020/12/02	0.1	50.40	0	0.00	50.50	0.1	1,215	0.01%
2020/11/30	0	0.00	1	50.50	50.00	-1	1,315	-0.08%
2020/10/28	0	0.00	2	48.70	48.40	-2	2,470	-0.08%
2020/10/16	0	0.00	10	48.56	48.50	-10	2,677	-0.37%
2020/10/15	10	49.10	0	0.00	48.85	10	2,711	0.37%
2020/09/24	1	50.00	0	0.00	50.30	1	3,992	0.03%
2020/09/21	0	0.00	5	51.90	51.90	-5	4,154	-0.12%
2020/09/16	2	51.60	0	0.00	50.90	2	4,342	0.05%
2020/09/11	0	0.00	10	50.86	50.70	-10	4,841	-0.21%
2020/09/09	2	52.30	3	52.20	51.80	-1	5,724	-0.02%
2020/09/08	4	52.98	0	0.00	53.20	4	5,832	0.07%
2020/09/07	0	0.00	3	51.23	50.90	-3	5,766	-0.05%
2020/09/04	14	51.48	4	50.45	50.00	10	5,753	0.17%
2020/09/03	0	0.00	1	49.60	49.70	-1	5,732	-0.02%
2020/09/02	5	50.74	0	0.00	50.10	5	5,776	0.09%
2020/08/26	1	51.00	0	0.00	50.60	1	5,945	0.02%
2020/08/21	1	50.00	0	0.00	50.10	1	6,099	0.02%
2020/08/20	1	49.10	0	0.00	48.80	1	6,255	0.02%
2020/08/19	1	54.00	1	52.20	52.30	0	6,433	0.00%
2020/08/17	1	56.50	0	0.00	55.60	1	6,696	0.02%
2020/08/14	2	57.60	4	56.93	57.60	-2	6,507	-0.03%
2020/08/05	0	0.00	5	52.76	53.10	-5	7,688	-0.07%
2020/08/03	2	51.50	0	0.00	52.60	2	8,226	0.02%
2020/07/31	2	50.45	2	49.70	49.85	0	8,543	0.00%
2020/07/29	3	48.05	3	48.78	48.95	0	9,412	0.00%
2020/07/28	2	47.40	0	0.00	47.65	2	9,584	0.02%
2020/07/27	2	49.35	1	48.70	48.80	1	9,917	0.01%
2020/07/20	11	51.69	7	51.90	52.60	4	10,618	0.04%
2020/07/17	8	50.38	8	50.65	51.00	0	10,676	0.00%
2020/07/15	1	53.60	1	53.00	53.00	0	10,736	0.00%
2020/07/14	0	0.00	2	55.00	54.30	-2	10,897	-0.02%
2020/07/13	12	58.53	14	58.64	57.20	-2	10,968	-0.02%
2020/07/10	38	57.43	33	57.68	57.10	5	10,869	0.05%
2020/07/09	0	0.00	4	58.55	57.00	-4	10,970	-0.04%
2020/07/08	21	57.49	21	56.67	56.60	0	10,983	0.00%
2020/07/06	4	58.13	1	57.30	57.50	3	10,861	0.03%
2020/07/03	5	56.40	7	56.17	56.40	-2	10,769	-0.02%
2020/07/02	0	0.00	1	54.60	54.60	-1	10,621	-0.01%
2020/07/01	0	0.00	1	54.50	54.50	-1	10,586	-0.01%
2020/06/30	8	55.20	9	56.07	55.20	-1	10,558	-0.01%
2020/06/29	21	53.71	23	55.41	55.30	-2	10,480	-0.02%
2020/06/24	1	52.50	9	53.71	51.60	-8	10,414	-0.08%
2020/06/23	1	53.40	0	0.00	53.40	1	10,363	0.01%
2020/06/22	0	0.00	1	55.50	54.20	-1	10,356	-0.01%
2020/06/19	3	56.77	10	55.64	54.70	-7	10,408	-0.07%
2020/06/18	5	58.06	11	58.05	57.50	-6	10,387	-0.06%
2020/06/17	35	58.81	25	59.42	59.20	10	10,082	0.10%
2020/06/16	19	56.14	5	55.60	56.80	14	9,681	0.14%
2020/06/15	5	54.06	4	52.38	54.50	1	9,324	0.01%
2020/06/12	0	0.00	4	49.98	49.60	-4	9,310	-0.04%
2020/06/11	7	49.29	0	0.00	48.80	7	9,473	0.07%
2020/06/10	1	52.40	13	51.86	52.00	-12	9,594	-0.13%
2020/06/09	2	51.25	2	50.60	51.60	0	9,697	0.00%
2020/06/08	9	50.90	12	50.20	50.10	-3	10,135	-0.03%
2020/06/05	12	49.80	3	51.30	51.20	9	10,311	0.09%
2020/06/04	1	48.70	0	0.00	49.00	1	10,350	0.01%
2020/06/02	2	47.98	4	47.91	47.60	-2	10,446	-0.02%
2020/06/01	2	51.15	2	51.40	50.50	0	10,347	0.00%
2020/05/29	3	50.80	0	0.00	50.70	3	10,320	0.03%
2020/05/27	5	53.02	9	51.99	51.30	-4	10,160	-0.04%
2020/05/26	27	57.79	28	56.28	55.90	-1	9,986	-0.01%
2020/05/25	5	55.14	10	54.61	55.10	-5	9,729	-0.05%
2020/05/22	43	55.37	41	55.21	54.70	2	9,599	0.02%
2020/05/20	10	52.50	1	52.30	52.30	9	9,224	0.10%
2020/05/19	1	53.60	3	51.87	51.70	-2	9,118	-0.02%
2020/05/18	13	52.88	13	52.58	51.80	0	8,972	0.00%
2020/05/14	14	57.51	27	56.06	52.60	-13	8,634	-0.15%
2020/05/13	33	54.95	17	56.41	56.20	16	8,328	0.19%
2020/05/11	2	51.40	2	48.90	51.50	0	7,714	0.00%
2020/05/08	3	54.67	1	56.30	53.30	2	7,397	0.03%
2020/05/07	37	59.64	1	59.40	59.20	36	7,106	0.51%
2020/05/06	38	59.30	74	62.16	60.50	-36	6,729	-0.53%
2020/05/05	7	59.63	6	59.18	60.80	1	6,215	0.02%
2020/05/04	7	54.43	8	55.18	55.30	-1	5,844	-0.02%
2020/04/30	14	49.93	9	49.33	50.30	5	5,639	0.09%
2020/04/28	2	48.50	3	47.45	47.25	-1	5,191	-0.02%
2020/04/27	2	46.78	10	47.55	48.40	-8	5,082	-0.16%
2020/04/24	7	46.19	6	45.71	46.10	1	4,879	0.02%
2020/04/23	18	47.75	8	47.68	48.80	10	4,680	0.21%
2020/04/22	2	45.45	0	0.00	45.40	2	4,447	0.04%
2020/04/21	0	0.00	10	45.28	44.10	-10	4,312	-0.23%
2020/04/17	13	45.53	24	47.05	46.90	-11	4,099	-0.27%
2020/04/16	1	46.30	0	0.00	45.60	1	3,855	0.03%
2020/04/15	6	48.03	6	49.28	48.25	0	3,699	0.00%
2020/04/14	6	49.03	2	49.00	49.00	4	3,581	0.11%
2020/04/13	3	47.75	4	47.71	48.15	-1	3,328	-0.03%
2020/04/10	1	40.55	0	0.00	43.80	1	3,151	0.03%
2020/04/09	0	0.00	1	40.45	40.15	-1	3,092	-0.03%
2020/04/07	1	39.80	0	0.00	39.85	1	3,035	0.03%
2020/04/06	0	0.00	5	39.50	39.85	-5	3,012	-0.17%
2020/03/30	0	0.00	1	39.40	39.75	-1	2,917	-0.03%
2020/03/26	1	33.80	6	31.83	33.90	-5	2,823	-0.18%
2020/03/25	2	31.25	0	0.00	31.60	2	2,803	0.07%
2020/03/24	4	30.94	0	0.00	30.95	4	2,685	0.15%
2020/03/23	1	33.15	2	33.43	32.05	-1	2,611	-0.04%
2020/03/20	3	37.57	1	35.45	35.45	2	2,571	0.08%
2020/03/18	2	41.43	2	40.48	40.45	0	2,423	0.00%
2020/03/17	6	47.19	6	48.12	44.35	0	2,297	0.00%
2020/03/16	17	51.66	20	52.22	49.20	-3	2,097	-0.14%
2020/03/13	30	48.70	8	48.88	49.00	22	1,929	1.14%
2020/03/12	20	50.21	26	50.58	52.40	-6	1,770	-0.34%
2020/03/11	7	49.99	10	48.79	49.40	-3	1,285	-0.23%
2020/03/10	12	45.13	12	47.00	45.60	0	1,099	0.00%
2020/03/09	12	48.75	4	47.50	48.75	8	991	0.81%
2020/03/06	8	43.98	1	45.00	44.35	7	921	0.76%
2020/02/06	0	0.00	1	44.30	43.75	-1	890	-0.11%
2020/02/05	0	0.00	1	42.90	42.95	-1	867	-0.12%
2020/01/31	3	44.50	3	42.65	41.80	0	842	0.00%
2020/01/08	1	41.50	0	0.00	41.20	1	786	0.13%
2020/01/07	1	42.00	0	0.00	42.00	1	796	0.13%
2019/12/16	0	0.00	5	41.65	40.95	-5	680	-0.73%
2019/12/12	0	0.00	1	43.10	43.20	-1	656	-0.15%
2019/12/10	1	42.75	0	0.00	43.10	1	629	0.16%
2019/12/05	0	0.00	1	45.00	45.15	-1	556	-0.18%
2019/12/02	0	0.00	1	42.50	42.80	-1	467	-0.21%
2019/11/29	0	0.00	5	43.14	43.05	-5	453	-1.10%
2019/11/28	1	43.40	0	0.00	43.10	1	418	0.24%
2019/11/26	0	0.00	6	41.60	42.20	-6	377	-1.59%
2019/11/22	0	0.00	2	41.50	41.60	-2	346	-0.58%
2019/11/21	6	42.20	0	0.00	42.20	6	333	1.80%
2019/11/19	11	40.72	11	40.31	40.30	0	297	0.00%
2019/11/18	2	40.20	0	0.00	40.15	2	281	0.71%
2019/11/15	5	39.00	0	0.00	38.65	5	254	1.97%
2019/11/04	1	37.75	0	0.00	37.75	1	229	0.44%
2019/08/30	0	0.00	2	34.20	34.25	-2	188	-1.06%
2019/08/19	1	34.55	0	0.00	34.55	1	172	0.58%
2019/06/21	0	0.00	1	38.35	38.50	-1	179	-0.56%
2019/05/24	1	38.30	0	0.00	38.35	1	188	0.53%
2019/05/10	0	0.00	1	40.00	39.55	-1	224	-0.45%
2019/04/19	1	43.00	0	0.00	43.00	1	210	0.48%
2019/03/25	0	0.00	1	41.90	41.80	-1	206	-0.49%
2019/03/13	0	0.00	2	44.00	43.75	-2	199	-1.00%
2019/03/12	1	44.60	0	0.00	44.40	1	199	0.50%
2019/03/11	1	44.80	0	0.00	44.40	1	208	0.48%
2019/03/06	1	43.35	0	0.00	43.30	1	209	0.48%
2019/03/05	1	43.20	0	0.00	43.30	1	209	0.48%
2019/02/27	0	0.00	1	43.05	43.20	-1	208	-0.48%
2019/02/14	2	42.80	0	0.00	42.80	2	216	0.93%
2019/01/03	1	38.00	0	0.00	38.10	1	250	0.40%
2018/12/10	0	0.00	2	38.15	37.80	-2	285	-0.70%
2018/11/14	2	36.83	0	0.00	36.75	2	283	0.71%
2018/10/05	0	0.00	1	47.50	47.35	-1	487	-0.21%
2018/09/25	0	0.00	1	48.50	48.60	-1	545	-0.18%
2018/09/18	0	0.00	1	48.35	48.35	-1	575	-0.17%
2018/08/15	2	47.50	0	0.00	47.40	2	709	0.28%
2018/08/01	1	52.00	0	0.00	52.00	1	695	0.14%
2018/07/27	0	0.00	5	52.50	52.50	-5	709	-0.70%
2018/07/19	0	0.00	2	52.80	52.80	-2	729	-0.27%
2018/07/13	4	54.65	0	0.00	54.50	4	757	0.53%
2018/06/26	0	0.00	2	54.50	54.20	-2	1,156	-0.17%
2018/06/01	7	59.26	5	58.50	58.00	2	1,484	0.13%
2018/05/17	5	55.60	5	54.80	54.80	0	1,433	0.00%
2018/04/27	1	56.90	0	0.00	57.70	1	1,410	0.07%
2018/04/26	4	59.70	1	60.30	57.90	3	1,412	0.21%
2018/04/13	0	0.00	10	65.80	63.40	-10	1,459	-0.69%
2018/04/11	2	64.80	0	0.00	64.20	2	1,419	0.14%
2018/04/10	13	65.29	8	66.09	64.00	5	1,381	0.36%
2018/04/09	7	68.63	6	68.95	69.90	1	1,295	0.08%
2018/04/03	2	63.60	2	62.00	63.60	0	1,190	0.00%
2018/04/02	2	61.70	2	63.30	61.70	0	1,165	0.00%
2018/03/30	2	62.80	6	63.93	62.80	-4	1,126	-0.36%
2018/03/29	2	63.30	4	62.85	63.10	-2	1,103	-0.18%
2018/03/28	2	61.00	2	61.00	61.00	0	1,026	0.00%
2018/03/27	6	62.60	0	0.00	61.40	6	1,006	0.60%
2018/03/19	1	59.80	1	59.60	60.00	0	827	0.00%
2018/03/15	0	0.00	5	55.00	55.10	-5	719	-0.70%
2018/03/14	5	54.00	0	0.00	53.70	5	713	0.70%
2018/03/12	0	0.00	1	56.70	53.00	-1	697	-0.14%
2018/03/08	1	57.80	0	0.00	57.30	1	656	0.15%
2018/02/22	4	52.15	0	0.00	53.50	4	615	0.65%
2018/02/08	0	0.00	2	52.10	52.10	-2	640	-0.31%
2018/02/07	1	53.10	0	0.00	53.10	1	648	0.15%
2018/01/26	0	0.00	1	59.50	59.30	-1	611	-0.16%
2018/01/15	1	59.30	0	0.00	59.20	1	581	0.17%
2018/01/11	1	60.20	0	0.00	59.70	1	549	0.18%
2018/01/10	1	62.90	0	0.00	61.10	1	532	0.19%