森鉅 (8942)-第一金-路竹券商分點個股進出

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

森鉅

(8942)

可現股當沖

股價
73.4
漲跌
▲1.2
漲幅
+1.66%
成交量
312張
產業
上櫃其他類股
176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

森鉅 (8942)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	0	73.20	0	0.00	73.40	0	325	0.00%
2024/04/26	0	0.00	5	72.20	72.20	-5	322	-1.55%
2024/04/25	0	0.00	0.2	72.00	72.20	-0.2	321	-0.06%
2024/04/23	1	71.80	0	0.00	71.80	1	328	0.30%
2024/04/22	0	0.00	0.1	72.20	72.00	-0.1	329	-0.03%
2024/04/19	0	0.00	6	71.60	71.90	-6	330	-1.82%
2024/04/18	7	72.09	0	0.00	72.30	7	324	2.16%
2024/04/17	0	0.00	3	72.30	72.00	-3	325	-0.92%
2024/04/16	0	0.00	0.5	72.10	71.80	-0.5	327	-0.15%
2024/04/15	1	72.50	0.2	72.70	72.30	0.8	320	0.26%
2024/04/12	0	0.00	0.1	73.00	72.50	-0.1	318	-0.02%
2024/04/11	10	72.50	0.5	72.92	72.50	9.5	317	2.98%
2024/04/10	12	73.17	13	72.80	72.80	-1	316	-0.32%
2024/04/03	3	72.97	1.1	73.41	72.80	1.9	313	0.61%
2024/04/02	1	73.60	0	0.00	73.60	1	304	0.33%
2024/03/28	1	73.60	0.6	74.14	73.60	0.4	302	0.14%
2024/03/27	2	73.60	0.1	74.00	73.80	1.9	305	0.63%
2024/03/26	0	0.00	1	73.90	73.70	-1	302	-0.35%
2024/03/22	0	0.00	0.5	74.53	74.30	-0.5	293	-0.16%
2024/03/21	0	0.00	0.7	75.20	74.50	-0.7	290	-0.25%
2024/03/20	0	0.00	0.1	74.90	74.50	-0.1	290	-0.02%
2024/03/19	2	74.80	0	0.00	74.90	2	288	0.69%
2024/03/18	0	0.00	0	75.00	74.70	0	293	-0.02%
2024/03/15	7	74.40	0	0.00	74.30	7	297	2.35%
2024/03/14	30	74.77	1.1	74.90	74.60	28.9	297	9.69%
2024/03/13	20	75.00	0.5	75.42	75.10	19.5	303	6.43%
2024/03/12	18	75.00	0	0.00	75.00	18	299	6.00%
2024/03/11	0	0.00	0.7	74.50	74.50	-0.7	296	-0.22%
2024/03/08	6	74.20	2.3	74.44	74.00	3.7	298	1.24%
2024/03/07	21	73.09	5	73.20	73.20	16	283	5.64%
2024/03/06	42	72.92	0	0.00	73.00	42	281	14.93%
2024/03/05	50	72.90	0	0.00	72.60	50	278	17.92%
2024/02/27	111	71.84	0	0.00	71.90	111	274	40.38%	大買/鉅額交易
2024/02/23	0	0.00	0.1	73.10	72.70	-0.1	267	-0.04%
2024/02/22	2	73.00	0	0.00	73.00	2	269	0.74%
2024/02/21	0	0.00	5	73.10	73.00	-5	267	-1.87%
2024/02/16	1	72.20	0	0.00	72.20	1	275	0.36%
2024/02/15	1	71.70	0	0.00	71.70	1	280	0.36%
2024/02/02	0	72.30	0	0.00	72.30	0	295	0.02%
2024/01/26	35	72.92	2	72.80	72.80	33	335	9.83%
2024/01/22	0	0.00	0	72.40	72.20	0	340	0.00%
2024/01/19	51	72.00	0.3	73.10	72.10	50.7	340	14.91%
2024/01/17	1	71.90	0.1	72.60	71.60	0.9	345	0.27%
2024/01/15	5	72.40	0	0.00	72.90	5	338	1.48%
2024/01/11	0	0.00	5	72.50	72.50	-5	340	-1.47%
2024/01/10	44	72.30	0.1	72.60	72.20	43.9	341	12.87%
2024/01/09	6	72.20	0.2	72.50	72.40	5.8	342	1.70%
2024/01/05	1	72.00	0	0.00	72.10	1	343	0.29%
2024/01/04	0	0.00	0.1	72.34	72.00	-0.1	345	-0.03%
2024/01/02	11	72.04	0	0.00	72.30	11	365	3.01%
2023/12/28	0	0.00	2	72.10	72.00	-2	384	-0.52%
2023/12/22	3	72.67	0	72.80	72.20	3	408	0.73%
2023/12/21	1	73.10	11	72.88	73.10	-10	403	-2.48%
2023/12/20	5.1	73.00	0.1	73.00	72.80	5	403	1.24%
2023/12/19	1	72.60	0	0.00	72.80	1	404	0.25%
2023/12/14	20	72.80	0	0.00	72.60	20	408	4.89%
2023/12/13	20.3	73.16	0	0.00	72.80	20.3	407	4.99%
2023/12/11	0	0.00	150	74.53	74.60	-150	409	-36.66%	大賣/鉅額交易
2023/12/08	4	74.53	50.1	74.80	74.50	-46.1	407	-11.31%
2023/12/07	0	0.00	99	75.16	75.10	-99	398	-24.82%
2023/12/05	5	74.90	11.2	74.72	74.90	-6.2	405	-1.53%
2023/12/04	2	75.80	1	75.60	75.60	1	399	0.25%
2023/12/01	0.2	75.50	10.1	75.50	75.50	-9.9	398	-2.49%
2023/11/29	1	75.20	65	74.86	75.00	-64	404	-15.82%
2023/11/28	0	0.00	29	74.63	74.60	-29	407	-7.12%
2023/11/27	3	74.50	52.1	74.76	74.40	-49.1	414	-11.87%
2023/11/24	0	0.00	10	74.70	74.70	-10	413	-2.42%
2023/11/16	1	75.10	0	0.00	75.30	1	434	0.23%
2023/11/15	1	74.70	0	0.00	75.30	1	436	0.23%
2023/11/14	0	0.00	1	75.80	75.40	-1	432	-0.23%
2023/11/13	0.2	75.70	0.2	75.90	75.80	0	430	0.00%
2023/11/08	0.1	73.50	9.2	74.98	74.60	-9.2	437	-2.10%
2023/11/06	2	71.85	0	0.00	72.00	2	447	0.45%
2023/11/01	1	71.00	0	0.00	71.10	1	521	0.19%
2023/10/27	0	0.00	0.2	71.99	71.70	-0.2	532	-0.04%
2023/10/25	3	72.10	0	0.00	72.00	3	537	0.56%
2023/10/24	1	71.60	0	0.00	72.10	1	540	0.19%
2023/10/11	3.5	72.03	0	72.10	71.30	3.5	546	0.64%
2023/10/05	0.1	73.40	0	0.00	73.80	0.1	527	0.01%
2023/10/04	3	73.23	3	73.20	73.20	0	532	0.00%
2023/09/28	1	74.52	2	75.45	75.80	-1	504	-0.19%
2023/09/22	0	0.00	0.3	74.40	73.90	-0.3	497	-0.06%
2023/09/21	2.3	73.54	1	73.80	73.70	1.3	503	0.26%
2023/09/19	0	0.00	0.4	74.75	74.30	-0.4	524	-0.08%
2023/09/15	0	0.00	1	74.70	75.00	-1	539	-0.19%
2023/09/14	0	0.00	1	74.40	74.40	-1	539	-0.19%
2023/09/11	1	72.60	0	0.00	72.70	1	555	0.18%
2023/09/08	1	73.00	0	0.00	73.20	1	548	0.18%
2023/09/05	2	74.10	0	0.00	74.10	2	562	0.36%
2023/09/04	11	75.03	0	0.00	75.10	11	556	1.98%
2023/09/01	0	0.00	1	75.30	75.30	-1	554	-0.18%
2023/08/29	1	72.50	0	0.00	72.70	1	540	0.19%
2023/08/25	0	0.00	1.1	73.39	73.00	-1.1	538	-0.20%
2023/08/24	1.2	72.85	0	0.00	72.60	1.2	532	0.23%
2023/08/23	2	73.30	0.6	73.84	73.60	1.4	521	0.27%
2023/08/22	2	73.90	0	0.00	74.00	2	516	0.39%
2023/08/17	0.2	74.00	0.2	74.41	75.10	0	503	0.00%
2023/08/16	5.2	74.59	0	0.00	74.40	5.2	501	1.04%
2023/08/15	0	0.00	2.3	75.74	75.70	-2.3	494	-0.47%
2023/08/14	1.2	73.70	0	0.00	73.50	1.2	482	0.25%
2023/08/11	2.1	75.74	0	0.00	75.90	2.1	471	0.45%
2023/08/10	13	78.43	6.2	78.48	78.20	6.8	451	1.50%
2023/08/09	9	78.00	2.7	77.12	77.50	6.3	433	1.44%
2023/08/08	0.2	75.40	0	76.00	76.00	0.2	406	0.04%
2023/08/07	0.4	72.85	1	73.80	73.50	-0.6	370	-0.16%
2023/08/04	0.3	72.14	2	72.55	72.50	-1.7	362	-0.46%
2023/07/19	2	68.50	0	0.00	68.20	2	334	0.60%
2023/07/13	1	69.90	0	0.00	69.40	1	328	0.30%
2023/07/11	0	0.00	1	69.50	69.90	-1	324	-0.31%
2023/06/29	7	69.90	7	69.20	68.70	0	308	0.00%
2023/06/28	0	0.00	0.3	69.02	69.90	-0.3	299	-0.10%
2023/06/27	8	66.13	9.3	67.23	67.20	-1.3	283	-0.46%
2023/06/26	1	73.90	0	0.00	74.00	1	268	0.37%
2023/06/20	0	0.00	0.1	75.50	75.00	-0.1	245	-0.02%
2023/06/19	0	0.00	0.2	75.20	75.00	-0.2	236	-0.06%
2023/06/16	0	0.00	0.3	73.93	73.90	-0.3	221	-0.14%
2023/06/14	3	73.00	0	0.00	73.00	3	209	1.43%
2023/06/13	3	72.70	1	72.70	72.80	2	207	0.96%
2023/06/12	0.2	73.10	7	73.17	72.80	-6.8	205	-3.31%
2023/06/09	1	72.80	6	72.75	72.60	-5	197	-2.53%
2023/06/08	0	0.00	10	71.00	71.00	-10	182	-5.49%
2023/06/01	0	0.00	0.3	70.41	70.20	-0.3	184	-0.17%
2023/05/31	1	69.60	0	0.00	69.70	1	187	0.53%
2023/05/25	0	0.00	0.3	71.00	70.30	-0.3	192	-0.13%
2023/05/23	0	0.00	10	70.20	70.70	-10	194	-5.14%
2023/05/19	1	70.00	10	69.80	69.50	-9	191	-4.71%
2023/05/18	1	69.50	0.2	70.00	69.80	0.8	193	0.40%
2023/05/17	0	0.00	1	70.50	69.90	-1	192	-0.52%
2023/05/11	0	0.00	0.1	69.90	69.60	-0.1	185	-0.03%
2023/05/09	0	0.00	0.8	70.02	69.70	-0.8	179	-0.44%
2023/05/03	0	0.00	1	67.20	67.20	-1	170	-0.59%
2023/04/26	2	65.75	0.8	66.18	66.10	1.2	172	0.71%
2023/04/25	3	65.60	0.4	66.12	66.00	2.6	172	1.49%
2023/04/21	1	66.40	2.4	66.63	66.10	-1.4	171	-0.84%
2023/04/20	0	0.00	0.2	66.82	66.80	-0.2	169	-0.14%
2023/04/19	1	67.50	0.9	68.04	66.90	0.1	169	0.08%
2023/04/14	1	67.70	0.6	68.20	68.00	0.4	165	0.27%
2023/04/13	0	0.00	0.5	68.22	68.30	-0.5	163	-0.31%
2023/04/12	1	68.10	0	0.00	68.20	1	162	0.62%
2023/04/10	0	0.00	0.4	68.28	67.80	-0.4	160	-0.26%
2023/04/06	1	66.20	0.1	66.98	66.40	0.9	154	0.61%
2023/03/30	0	0.00	0	66.90	66.50	0	152	-0.02%
2023/03/29	2	66.10	0.1	66.94	66.40	1.9	153	1.26%
2023/03/28	1	66.20	0.9	66.60	66.50	0.1	153	0.04%
2023/03/27	1	66.40	0	0.00	66.40	1	153	0.65%
2023/03/17	3	66.30	0.1	66.30	66.00	2.9	157	1.84%
2023/03/10	7	66.94	2.2	67.36	67.30	4.8	160	2.98%
2023/03/09	0	0.00	1	67.70	67.80	-1	163	-0.61%
2023/03/08	2	67.50	0	68.80	67.70	2	167	1.19%
2023/03/07	70	68.07	0	0.00	68.10	70	166	41.98%
2023/03/06	36	68.38	0.2	68.30	68.20	35.8	164	21.79%
2023/03/03	1	67.60	1	67.50	68.00	0	158	0.00%
2023/03/02	2	66.50	0	0.00	66.70	2	153	1.31%
2023/03/01	0.5	66.60	0	0.00	67.00	0.5	152	0.33%
2023/02/24	0.2	67.70	0	0.00	68.00	0.2	149	0.16%
2023/02/23	0.5	65.60	0	0.00	66.00	0.5	145	0.35%
2023/02/22	2.5	65.54	0	0.00	65.60	2.5	144	1.70%
2023/02/21	2	65.50	0	0.00	65.80	2	143	1.40%
2023/02/20	21.4	65.40	0	0.00	65.40	21.4	145	14.75%
2023/02/17	1	64.90	0	0.00	64.90	1	145	0.69%
2023/02/16	20	65.00	0	0.00	64.90	20	148	13.48%
2023/02/15	0	0.00	0	65.00	64.30	0	149	-0.01%
2023/02/14	0	0.00	1.2	64.02	64.00	-1.2	149	-0.80%
2023/02/13	19	63.48	0.5	63.80	63.60	18.5	152	12.16%
2023/02/10	17	63.64	0.1	63.70	63.70	16.9	151	11.14%
2023/02/07	20	62.96	0	0.00	62.80	20	151	13.21%
2023/02/06	85	62.96	0	0.00	62.90	85	150	56.55%
2023/02/03	15	62.50	0	0.00	62.70	15	148	10.11%
2023/02/02	0	0.00	0	62.40	61.90	0	142	0.00%
2023/02/01	2	61.60	0	0.00	61.60	2	139	1.43%
2023/01/31	8	61.00	0	0.00	61.50	8	140	5.70%
2023/01/30	38	60.45	0	0.00	61.00	38	138	27.40%
2023/01/17	2	60.00	0	0.00	60.30	2	137	1.45%
2023/01/16	0	0.00	0.3	62.00	60.00	-0.3	138	-0.24%
2023/01/13	3	60.10	0	0.00	59.90	3	139	2.15%
2023/01/12	65	60.40	0.3	60.60	60.30	64.7	141	45.72%
2023/01/11	4	60.20	0	0.00	60.20	4	141	2.83%
2023/01/04	20	59.83	0	0.00	59.90	20	149	13.37%
2023/01/03	0	0.00	0.2	59.70	59.40	-0.2	150	-0.13%
2022/12/30	0	0.00	0.1	59.90	59.10	-0.1	151	-0.05%
2022/12/29	0	0.00	0.3	59.79	59.80	-0.3	151	-0.19%
2022/12/28	0	0.00	0.2	59.90	59.80	-0.2	149	-0.13%
2022/12/27	0	0.00	0.3	59.98	60.10	-0.3	150	-0.18%
2022/12/26	0	0.00	0.1	60.20	60.10	-0.1	151	-0.07%
2022/12/23	0	0.00	0.1	60.30	60.20	-0.1	153	-0.05%
2022/12/20	0	0.00	0.6	59.69	59.90	-0.6	164	-0.37%
2022/12/19	0	0.00	0.4	60.06	60.00	-0.4	165	-0.26%
2022/12/16	0	0.00	1.2	60.37	60.40	-1.2	168	-0.70%
2022/12/13	1	59.70	0.6	59.98	59.80	0.5	173	0.26%
2022/12/12	0	0.00	0.4	60.20	59.90	-0.4	172	-0.21%
2022/12/09	1	59.80	0.7	60.14	59.80	0.3	172	0.17%
2022/12/08	0	0.00	0.1	60.30	60.00	-0.1	170	-0.07%
2022/12/07	0	0.00	0.2	60.62	60.10	-0.2	168	-0.14%
2022/12/06	1	61.20	0.3	61.47	60.70	0.7	166	0.40%
2022/12/05	1	61.50	0.1	62.10	61.90	0.9	162	0.57%
2022/12/02	20	62.30	1	62.30	62.20	19	157	12.03%
2022/12/01	0	0.00	0.5	61.85	61.80	-0.5	156	-0.30%
2022/11/30	31	63.40	0	0.00	63.40	31	154	20.08%
2022/11/28	2	62.80	0	0.00	62.70	2	148	1.35%
2022/11/15	2	62.10	0	0.00	62.20	2	139	1.43%
2022/11/07	1	56.50	1	56.80	57.50	0	137	0.00%
2022/11/04	1	56.50	1	56.80	56.90	0	145	0.00%
2022/11/03	1	56.50	1	56.80	57.10	0	143	0.00%
2022/11/01	1	56.60	1	57.30	57.30	0	140	0.00%
2022/10/25	6	55.95	0	0.00	55.70	6	145	4.12%
2022/10/24	4	56.80	0	0.00	56.90	4	146	2.73%
2022/10/13	4	57.80	0	0.00	57.20	4	141	2.83%
2022/10/07	30	59.80	0	0.00	60.20	30	138	21.74%
2022/10/05	42	60.40	1	60.70	60.30	41	137	29.83%
2022/09/28	6	60.33	4	59.80	59.80	2	130	1.53%
2022/09/27	3	61.57	0	0.00	61.70	3	129	2.32%
2022/09/22	5	62.40	0	0.00	63.40	5	128	3.88%
2022/09/16	30	64.10	0	0.00	64.50	30	122	24.53%
2022/09/05	0	0.00	5	64.70	64.70	-5	132	-3.78%
2022/08/31	12	65.10	2	65.40	65.20	10	131	7.59%
2022/08/30	2	65.60	0	0.00	65.70	2	133	1.50%
2022/08/26	0	0.00	1	65.80	65.60	-1	141	-0.71%
2022/08/23	13	65.46	0	0.00	65.60	13	146	8.85%
2022/08/17	21	66.53	0	0.00	66.40	21	159	13.19%
2022/08/16	0	0.00	15	66.49	66.90	-15	158	-9.45%
2022/08/11	1	66.00	0	0.00	66.20	1	147	0.68%
2022/07/29	0	0.00	1	65.60	66.00	-1	145	-0.69%
2022/07/07	0	0.00	1	61.90	62.10	-1	149	-0.67%
2022/06/17	4	64.80	0	0.00	65.00	4	148	2.69%
2022/06/02	1	65.00	0	0.00	65.70	1	153	0.65%
2022/05/31	1	65.10	1	65.40	67.20	0	157	0.00%
2022/05/27	4	65.10	0	0.00	65.00	4	157	2.54%
2022/05/19	0	0.00	3	66.60	67.10	-3	187	-1.60%
2022/05/09	0	0.00	1	65.70	65.80	-1	194	-0.51%
2022/05/04	3	65.80	0	0.00	66.00	3	202	1.48%
2022/04/20	0	0.00	1	67.60	67.60	-1	213	-0.47%
2022/04/18	0	0.00	1	67.00	66.50	-1	214	-0.47%
2022/04/12	2	66.30	0	0.00	66.20	2	219	0.91%
2022/04/11	4	66.80	0	0.00	66.80	4	218	1.83%
2022/03/31	1	67.50	0	0.00	67.50	1	219	0.46%
2022/03/21	3	67.70	3	67.70	67.70	0	219	0.00%
2022/03/10	0	0.00	1	67.50	67.90	-1	232	-0.43%
2022/03/07	3	67.63	1	67.50	67.50	2	232	0.86%
2022/03/01	4	69.35	0	0.00	69.10	4	241	1.66%
2022/02/25	96	69.41	0	0.00	69.50	96	239	40.09%
2022/02/24	100	70.93	0	0.00	69.70	100	234	42.56%
2022/02/23	0	0.00	5	70.00	70.00	-5	221	-2.25%
2022/02/22	10	69.30	0	0.00	69.80	10	222	4.50%
2022/02/21	0	0.00	2	71.00	71.00	-2	220	-0.91%
2022/02/16	10	69.00	0	0.00	69.00	10	224	4.45%
2022/02/15	1	69.00	0	0.00	68.70	1	226	0.44%
2022/02/14	40	68.75	1	68.40	68.80	39	227	17.15%
2022/02/08	1	68.50	0	0.00	68.30	1	227	0.44%
2022/01/25	0	0.00	1	66.80	66.90	-1	231	-0.43%
2022/01/17	0	0.00	27	67.01	67.20	-27	236	-11.41%
2022/01/05	0	0.00	9	68.44	68.60	-9	246	-3.65%
2022/01/04	0.5	68.34	0	0.00	68.00	0.5	245	0.20%
2021/12/06	0	0.00	3	68.40	67.80	-3	277	-1.08%
2021/12/02	1	67.80	0	0.00	67.80	1	281	0.36%
2021/11/30	2	67.30	0	0.00	67.20	2	291	0.69%
2021/11/25	0	0.00	35	68.13	68.10	-35	285	-12.24%
2021/11/22	1	68.10	0	0.00	68.10	1	285	0.35%
2021/11/18	1	68.30	2	68.20	68.10	-1	287	-0.35%
2021/11/17	2	68.30	0	0.00	67.70	2	287	0.70%
2021/11/12	2	69.00	0	0.00	69.40	2	305	0.65%
2021/11/09	1	69.00	0	0.00	69.30	1	327	0.31%
2021/11/08	0	0.00	40	68.98	69.50	-40	329	-12.15%
2021/10/29	1	67.80	1	67.60	67.60	0	377	0.00%
2021/10/26	1	67.60	0	0.00	68.10	1	403	0.25%
2021/10/19	1	67.70	0	0.00	68.20	1	436	0.23%
2021/10/05	0	0.00	1	63.70	65.60	-1	589	-0.17%
2021/10/04	22	64.20	0	0.00	64.10	22	604	3.64%
2021/10/01	1	65.50	0	0.00	65.80	1	613	0.16%
2021/09/30	0	0.00	4	66.70	66.70	-4	686	-0.58%
2021/09/28	67	67.80	67	67.80	67.80	0	801	0.00%
2021/09/27	67	67.50	67	67.50	67.50	0	809	0.00%
2021/09/14	0	0.00	6	67.70	67.40	-6	924	-0.65%
2021/09/13	0	0.00	0	67.70	67.70	0	981	0.00%
2021/09/10	7	67.30	7	67.60	68.00	0	984	0.00%
2021/09/08	1	67.80	0	0.00	67.00	1	998	0.10%
2021/09/03	0.5	71.00	0	0.00	68.90	0.5	1,008	0.05%
2021/08/24	3	69.80	0	0.00	69.60	3	1,138	0.26%
2021/08/23	3	69.50	3	69.70	69.70	0	1,140	0.00%
2021/08/18	0	0.00	1	69.80	70.80	-1	1,135	-0.09%
2021/08/17	2	70.65	0	0.00	70.00	2	1,125	0.18%
2021/08/16	7	72.00	7	71.04	70.70	0	1,120	0.00%
2021/08/13	0	74.00	0	0.00	73.00	0	1,114	0.00%
2021/08/11	9	72.50	9	72.50	72.30	0	1,117	0.00%
2021/08/10	17	73.20	17	73.01	72.90	0	1,125	0.00%
2021/08/09	17	74.00	17	74.00	73.90	0	1,133	0.00%
2021/08/05	18	76.68	0	0.00	76.10	18	1,137	1.58%
2021/07/26	10	75.40	0	0.00	75.50	10	1,228	0.81%
2021/07/21	0	0.00	3	74.80	73.20	-3	1,240	-0.24%
2021/07/14	0	76.30	0	0.00	75.60	0	1,242	0.00%
2021/07/13	0	0.00	0.1	77.10	75.10	-0.1	1,228	-0.01%
2021/07/12	0	0.00	3	77.80	77.80	-3	1,188	-0.25%
2021/07/09	0	80.00	1	79.00	79.00	-1	1,158	-0.09%
2021/07/08	0	0.00	1	78.80	79.60	-1	1,160	-0.09%
2021/07/07	3	79.70	0.1	80.00	79.30	2.9	1,153	0.25%
2021/07/06	0.2	78.70	17	76.44	78.80	-16.8	1,086	-1.55%
2021/07/02	1	72.30	0	0.00	72.40	1	994	0.10%
2021/06/30	1	73.10	0	0.00	73.20	1	1,009	0.10%
2021/06/29	25	73.40	0	0.00	72.90	25	1,001	2.50%
2021/06/23	2	74.10	0	0.00	73.30	2	967	0.21%
2021/06/22	0	0.00	1	73.80	74.50	-1	936	-0.11%
2021/06/21	0	0.00	1	71.30	71.30	-1	882	-0.11%
2021/06/18	0	0.00	1	72.00	71.80	-1	882	-0.11%
2021/06/09	0	0.00	6	72.13	71.50	-6	862	-0.70%
2021/06/08	1	72.60	0	0.00	72.10	1	859	0.12%
2021/06/04	0	0.00	1	72.30	72.10	-1	858	-0.12%
2021/06/03	1	72.60	2.5	71.68	71.90	-1.5	818	-0.19%
2021/06/02	0	0.00	3	68.73	68.70	-3	807	-0.37%
2021/06/01	2	67.45	1	67.20	67.70	1	815	0.12%
2021/05/25	1	64.60	0	0.00	64.90	1	839	0.12%
2021/05/24	0	0.00	4	64.25	65.00	-4	837	-0.48%
2021/05/21	12	63.72	0	0.00	64.60	12	842	1.43%
2021/05/20	26	63.30	0	0.00	63.30	26	850	3.06%
2021/05/19	81	63.39	5	63.88	63.80	76	849	8.95%
2021/05/18	3	62.87	0	0.00	63.40	3	846	0.35%
2021/05/17	2	60.50	0	0.00	61.00	2	840	0.24%
2021/05/14	10	64.90	0	0.00	64.50	10	824	1.21%
2021/05/13	5	65.40	0	0.00	63.80	5	813	0.61%
2021/05/12	0	0.00	0.2	63.60	64.60	-0.2	798	-0.03%
2021/05/11	0	0.00	8	69.70	69.70	-8	763	-1.05%
2021/05/10	1.2	72.33	4	72.12	72.10	-2.8	740	-0.38%
2021/05/07	0	0.00	5	69.90	69.50	-5	702	-0.71%
2021/05/06	0	0.00	2	69.15	69.20	-2	692	-0.29%
2021/05/03	2	68.70	0	0.00	67.80	2	645	0.31%
2021/04/23	0	0.00	1	68.80	69.00	-1	620	-0.16%
2021/04/22	1	71.10	1	70.30	68.40	0	621	0.00%
2021/04/21	0	0.00	1	70.00	70.30	-1	601	-0.17%
2021/04/20	1	69.00	0	0.00	69.50	1	595	0.17%
2021/04/19	0	0.00	2	68.50	68.80	-2	596	-0.34%
2021/04/14	0	0.00	1.1	69.79	67.20	-1.1	615	-0.17%
2021/04/13	0	0.00	1	70.10	68.90	-1	603	-0.17%
2021/04/12	1	68.80	0	0.00	68.70	1	594	0.17%
2021/04/08	3	68.70	0	0.00	68.80	3	580	0.52%
2021/04/07	14	69.07	3	69.57	69.00	11	565	1.95%
2021/03/25	0	0.00	3	64.50	64.20	-3	521	-0.58%
2021/03/23	0.5	64.00	2	64.60	64.60	-1.5	519	-0.29%
2021/03/22	0	64.00	0	0.00	64.40	0	517	0.01%
2021/03/17	1	64.00	0	0.00	63.90	1	524	0.19%
2021/03/16	2	64.00	10	64.20	64.00	-8	522	-1.53%
2021/03/15	0	0.00	2	65.00	65.00	-2	517	-0.39%
2021/03/11	1	64.80	4	64.70	64.60	-3	530	-0.57%
2021/03/10	0	0.00	1	67.20	66.00	-1	520	-0.19%
2021/03/09	1	66.70	0	0.00	66.90	1	516	0.19%
2021/03/08	2	66.60	11.2	66.56	66.50	-9.2	511	-1.79%
2021/03/05	1.2	64.48	0	0.00	65.00	1.2	485	0.25%
2021/03/04	1	64.10	0	0.00	63.10	1	488	0.20%
2021/03/03	0	0.00	2	63.10	63.00	-2	480	-0.42%
2021/02/26	10	62.30	0	0.00	62.60	10	465	2.15%
2021/02/23	5	63.08	1	62.70	62.30	4	456	0.88%
2021/02/19	1	61.00	1	61.10	61.00	0	445	0.00%
2021/02/18	0	0.00	1	60.70	60.90	-1	449	-0.22%
2021/02/04	2	58.40	0	0.00	58.10	2	455	0.44%
2021/02/03	0	0.00	1	58.40	58.40	-1	471	-0.21%
2021/02/01	2	57.10	0	0.00	57.30	2	508	0.39%
2021/01/26	1	57.80	0	0.00	58.00	1	506	0.20%
2021/01/25	0	0.00	2	58.50	58.10	-2	510	-0.39%
2021/01/22	1	58.50	0	0.00	57.80	1	526	0.19%
2021/01/21	12	58.56	0	0.00	58.30	12	528	2.27%
2021/01/18	1	59.50	0	0.00	60.10	1	541	0.18%
2021/01/13	0	0.00	1	61.40	61.10	-1	538	-0.19%
2021/01/11	19	62.48	1	62.80	62.60	18	520	3.46%
2021/01/08	21	60.70	0	0.00	61.00	21	491	4.27%
2021/01/05	2	60.95	1	61.50	61.00	1	473	0.21%
2020/12/30	1	60.60	0	0.00	60.50	1	468	0.21%
2020/12/29	0	0.00	1	61.40	61.00	-1	467	-0.21%
2020/12/28	0	0.00	1	60.90	61.00	-1	459	-0.22%
2020/12/25	5	60.20	2	60.50	60.10	3	452	0.66%
2020/12/24	1	59.90	0	0.00	59.90	1	449	0.22%
2020/12/22	1	60.00	1	61.10	59.50	0	449	0.00%
2020/12/21	0	0.00	1	60.80	61.00	-1	444	-0.22%
2020/12/16	1	60.30	0	0.00	60.10	1	430	0.23%
2020/12/15	2	60.00	0	0.00	59.80	2	427	0.47%
2020/12/14	4	60.35	0	0.00	60.80	4	422	0.95%
2020/12/07	5.5	60.30	0	0.00	59.20	5.5	400	1.37%
2020/12/04	0.5	60.50	20	60.60	60.50	-19.5	386	-5.05%
2020/12/02	5	60.90	0	0.00	60.90	5	380	1.31%
2020/12/01	8	61.96	1	61.40	61.60	7	373	1.87%
2020/11/30	9	61.86	1	61.10	62.00	8	361	2.21%
2020/11/27	1	60.00	1	59.80	59.80	0	341	0.00%
2020/11/25	0	0.00	1	59.20	58.80	-1	337	-0.30%
2020/11/20	0	0.00	1	58.40	58.40	-1	329	-0.30%
2020/11/19	1	57.50	0	0.00	57.80	1	328	0.30%
2020/11/18	2	57.65	5	57.70	57.30	-3	326	-0.92%
2020/11/12	0	0.00	5	59.50	59.50	-5	315	-1.59%
2020/11/11	0	0.00	5	59.84	60.40	-5	310	-1.61%
2020/11/04	5	55.60	0	0.00	55.50	5	268	1.86%
2020/10/30	0	0.00	1	57.00	57.00	-1	262	-0.38%
2020/10/20	0	0.00	5	52.20	52.00	-5	237	-2.11%
2020/10/15	0	0.00	5	51.92	51.60	-5	250	-2.00%
2020/10/14	1	51.10	6	51.50	51.50	-5	255	-1.96%
2020/10/13	0	0.00	5	52.00	52.00	-5	260	-1.92%
2020/09/23	1	52.40	0	0.00	51.90	1	353	0.28%
2020/09/11	0	0.00	2	52.70	52.80	-2	385	-0.52%
2020/09/10	0	0.00	1	52.70	53.00	-1	385	-0.26%
2020/09/07	6	52.00	0	0.00	51.90	6	397	1.51%
2020/09/04	4	51.90	0	0.00	52.10	4	404	0.99%
2020/08/31	30	52.10	0	0.00	52.00	30	442	6.78%
2020/08/24	5	52.20	0	0.00	51.80	5	470	1.06%
2020/08/20	2	51.60	3	51.00	51.40	-1	471	-0.21%
2020/08/14	0	0.00	0.2	53.90	53.90	-0.2	464	-0.04%
2020/08/12	0	0.00	3	53.97	54.00	-3	464	-0.65%
2020/08/10	1	53.50	0	0.00	54.00	1	465	0.21%
2020/08/07	2	52.55	0	0.00	52.80	2	460	0.43%
2020/08/06	9	52.28	0	0.00	52.40	9	462	1.95%
2020/08/04	3	52.90	0	0.00	52.90	3	470	0.64%
2020/08/03	13	51.48	0	0.00	52.00	13	465	2.79%
2020/07/29	19	49.00	0	0.00	49.25	19	460	4.13%
2020/07/24	1	49.20	0	0.00	49.35	1	461	0.22%
2020/07/22	6	49.82	0	0.00	49.90	6	455	1.32%
2020/07/16	9	52.00	0	0.00	52.30	9	442	2.03%
2020/07/14	1	56.00	0	0.00	55.90	1	420	0.24%
2020/07/02	5	56.50	0	0.00	56.30	5	395	1.26%
2020/06/30	1	54.40	0	0.00	54.50	1	386	0.26%
2020/06/17	1	54.70	0	0.00	54.50	1	390	0.26%
2020/06/15	1	54.50	0	0.00	54.30	1	421	0.24%
2020/06/11	0	0.00	20	57.00	56.00	-20	421	-4.74%
2020/06/09	1	56.50	0	0.00	57.80	1	415	0.24%
2020/06/04	0	0.00	2	54.65	54.90	-2	401	-0.50%
2020/06/02	1	54.60	0	0.00	55.20	1	386	0.26%
2020/05/29	2	53.90	0	0.00	53.80	2	373	0.53%
2020/05/26	1	53.20	0	0.00	53.20	1	371	0.27%
2020/05/18	2	53.00	0	0.00	53.20	2	359	0.56%
2020/05/15	1	53.30	0	0.00	53.60	1	357	0.28%
2020/05/11	1	53.80	0	0.00	54.10	1	351	0.28%
2020/05/04	0	0.00	1	53.00	53.80	-1	342	-0.29%
2020/04/30	0	0.00	5	54.00	54.30	-5	340	-1.47%
2020/04/24	0	0.00	2	52.30	52.20	-2	350	-0.57%
2020/04/22	1	51.20	0	0.00	52.00	1	353	0.28%
2020/04/21	1	52.20	0	0.00	52.00	1	353	0.28%
2020/04/20	1	53.10	0	0.00	53.10	1	348	0.29%
2020/04/17	1	54.30	10	54.00	53.50	-9	344	-2.61%
2020/04/15	0	0.00	10	53.50	53.90	-10	334	-2.99%
2020/04/14	0	0.00	7	51.80	52.00	-7	330	-2.12%
2020/04/10	2	50.95	0	0.00	51.20	2	321	0.62%
2020/04/09	5	50.90	0	0.00	50.90	5	319	1.57%
2020/04/08	0	0.00	1	50.50	50.50	-1	317	-0.32%
2020/04/07	1	49.35	0	0.00	49.50	1	318	0.31%
2020/04/06	1	48.00	0	0.00	48.90	1	317	0.31%
2020/03/30	0	0.00	1	48.85	49.10	-1	319	-0.31%
2020/03/27	0	0.00	21	51.03	50.20	-21	316	-6.64%
2020/03/26	2	50.50	0	0.00	50.50	2	311	0.64%
2020/03/19	3	45.03	0	0.00	45.10	3	292	1.02%
2020/03/16	0	0.00	5	54.90	55.00	-5	254	-1.97%
2020/03/13	5	56.50	0	0.00	56.80	5	250	1.99%
2020/03/12	5	59.50	0	0.00	59.70	5	241	2.07%
2020/03/09	1	60.40	0	0.00	60.50	1	238	0.42%
2020/03/02	0	0.00	4	61.80	61.80	-4	236	-1.69%
2020/02/17	0	0.00	1	63.60	63.50	-1	242	-0.41%
2020/02/07	20	60.50	0	0.00	60.80	20	234	8.51%
2020/02/05	3	60.63	0	0.00	60.60	3	239	1.25%
2020/01/31	1	62.10	0	0.00	61.50	1	234	0.43%
2020/01/10	0	0.00	0.1	65.20	65.00	-0.1	219	-0.06%
2020/01/02	0	0.00	0.3	66.00	65.90	-0.3	217	-0.13%
2019/11/19	0	0.00	4	68.70	68.60	-4	223	-1.79%
2019/11/18	0	0.00	11	69.00	68.80	-11	226	-4.85%
2019/11/12	1	67.50	0	0.00	67.40	1	220	0.45%
2019/11/07	0	0.00	1	68.40	68.40	-1	217	-0.46%
2019/11/05	0	0.00	20	68.50	68.70	-20	215	-9.27%
2019/11/04	0	0.00	20	68.70	69.00	-20	219	-9.11%
2019/10/31	1	68.50	0	0.00	68.40	1	231	0.43%
2019/10/21	10	68.40	1	68.20	68.40	9	260	3.45%
2019/10/14	2	66.60	0	0.00	66.50	2	269	0.74%
2019/10/07	1	66.50	0	0.00	66.50	1	269	0.37%
2019/09/25	1	69.40	0	0.00	68.80	1	280	0.36%
2019/09/09	0	0.00	1	68.30	68.00	-1	318	-0.31%
2019/09/05	0	0.00	1	68.60	68.60	-1	359	-0.28%
2019/08/21	0	0.00	2	69.90	69.50	-2	448	-0.45%
2019/08/19	1	70.00	0	0.00	69.80	1	448	0.22%
2019/08/06	4	69.00	0	0.00	69.40	4	464	0.86%
2019/07/31	4	70.55	0	0.00	70.60	4	442	0.90%
2019/07/25	3	70.90	0	0.00	70.90	3	448	0.67%
2019/07/11	0	0.00	5	71.30	71.50	-5	475	-1.05%
2019/07/08	1	70.90	0	0.00	70.90	1	478	0.21%
2019/07/03	3	71.00	0	0.00	70.90	3	476	0.63%
2019/06/26	1	71.00	0	0.00	70.90	1	477	0.21%
2019/06/25	0	0.00	20	72.00	71.10	-20	480	-4.16%
2019/06/13	1	71.20	116	71.13	70.90	-115	465	-24.73%	大賣/鉅額交易
2019/06/12	1	76.00	50	76.40	76.30	-49	427	-11.45%
2019/06/11	0	0.00	20	76.15	76.40	-20	408	-4.90%
2019/06/06	0	0.00	60	76.74	76.10	-60	386	-15.53%
2019/05/24	1	73.80	0	0.00	73.60	1	388	0.26%
2019/05/15	0	0.00	1	75.20	75.50	-1	394	-0.25%
2019/05/14	1	74.60	0	0.00	74.60	1	397	0.25%
2019/05/13	0	0.00	6	75.50	75.40	-6	408	-1.47%
2019/05/07	2	79.30	10	78.40	78.00	-8	403	-1.98%
2019/04/26	4	78.08	10	78.00	77.70	-6	395	-1.52%
2019/04/23	0	0.00	3	77.97	78.10	-3	429	-0.70%
2019/04/17	1	78.80	21	78.57	78.80	-20	418	-4.78%
2019/04/11	0	0.00	1	77.00	76.40	-1	407	-0.25%
2019/04/10	2	76.20	0	0.00	76.40	2	401	0.50%
2019/04/08	10	77.19	0	0.00	76.50	10	403	2.48%
2019/04/03	0	0.00	11	77.30	77.20	-11	399	-2.75%
2019/04/01	0	0.00	1	77.20	77.20	-1	395	-0.25%
2019/03/19	1	73.60	0	0.00	73.30	1	376	0.27%
2019/03/14	1	73.80	0	0.00	73.30	1	369	0.27%
2019/03/08	1	74.10	0	0.00	74.70	1	388	0.26%
2019/03/07	1	75.10	0	0.00	74.80	1	392	0.25%
2019/03/06	7	76.20	1	75.80	75.70	6	392	1.53%
2019/03/05	0	0.00	5	75.60	75.20	-5	381	-1.31%
2019/03/04	1	73.40	0	0.00	76.00	1	379	0.26%
2019/02/27	2	71.50	0	0.00	73.40	2	369	0.54%
2019/02/26	2	73.50	0	0.00	72.60	2	358	0.56%
2019/02/18	3	75.70	0	0.00	75.20	3	363	0.83%
2019/02/13	0	0.00	24	75.71	75.60	-24	362	-6.61%
2019/02/12	0	0.00	4	75.65	75.70	-4	366	-1.09%
2019/02/11	0	0.00	1	73.00	73.30	-1	359	-0.28%
2019/01/29	20	71.50	0	0.00	71.40	20	372	5.37%
2019/01/25	1	72.20	0	0.00	71.80	1	378	0.26%
2019/01/17	11	72.56	1	73.80	72.20	10	389	2.57%
2019/01/16	0	0.00	2	72.50	73.20	-2	394	-0.51%
2019/01/15	8	70.78	2	70.75	70.80	6	386	1.55%
2019/01/14	0	0.00	19	67.92	67.70	-19	377	-5.04%
2019/01/11	11	66.51	0	0.00	66.50	11	372	2.95%
2019/01/10	1	67.00	0	0.00	66.60	1	376	0.27%
2019/01/09	1	67.20	8	67.30	67.10	-7	393	-1.78%
2019/01/08	15	66.21	0	0.00	66.20	15	405	3.70%
2019/01/07	1	67.00	0	0.00	66.90	1	415	0.24%
2019/01/04	0	0.00	2	67.60	67.60	-2	425	-0.47%
2018/12/28	0	0.00	13	66.80	67.00	-13	489	-2.65%
2018/12/27	3	66.50	3	67.50	66.90	0	522	0.00%
2018/12/26	13	64.80	0	0.00	64.80	13	527	2.46%
2018/12/22	0	0.00	1	66.00	66.00	-1	537	-0.19%
2018/12/18	0	0.00	4	66.48	65.50	-4	554	-0.72%
2018/12/17	2	66.00	1	66.60	67.00	1	560	0.18%
2018/12/14	0	0.00	5	65.70	65.80	-5	556	-0.90%
2018/12/12	1	64.10	4	65.00	65.00	-3	576	-0.52%
2018/12/07	3	63.30	0	0.00	63.30	3	598	0.50%
2018/12/06	2	63.35	0	0.00	63.00	2	626	0.32%
2018/12/05	2	64.10	0	0.00	64.10	2	631	0.32%
2018/12/04	2	66.00	0	0.00	66.10	2	646	0.31%
2018/12/03	1	65.20	5	65.18	66.60	-4	658	-0.61%
2018/11/29	4	63.50	0	0.00	63.80	4	649	0.62%
2018/11/23	1	62.70	0	0.00	62.60	1	699	0.14%
2018/11/22	0	0.00	1	63.30	62.60	-1	713	-0.14%
2018/11/19	1	62.00	0	0.00	62.50	1	717	0.14%
2018/11/15	1	63.00	0	0.00	62.60	1	735	0.14%
2018/11/14	2	64.35	2	63.80	63.70	0	751	0.00%
2018/11/13	0	0.00	1	62.60	62.50	-1	785	-0.13%
2018/11/09	2	62.75	0	0.00	62.10	2	802	0.25%
2018/11/08	0	0.00	2	63.50	63.00	-2	809	-0.25%
2018/11/07	0	0.00	20	62.40	62.40	-20	822	-2.43%
2018/10/31	1	58.50	0	0.00	59.00	1	912	0.11%
2018/10/29	0	0.00	1	57.80	57.70	-1	941	-0.11%
2018/10/25	1	56.80	0	0.00	57.00	1	1,001	0.10%
2018/10/24	1	58.70	0	0.00	58.80	1	1,030	0.10%
2018/10/23	10	60.10	0	0.00	60.10	10	1,027	0.97%
2018/10/19	10	59.50	0	0.00	60.20	10	1,070	0.93%
2018/10/16	37	60.39	0	0.00	59.90	37	1,158	3.19%
2018/10/12	1	59.80	0	0.00	59.30	1	1,198	0.08%
2018/10/11	1	58.30	0	0.00	58.40	1	1,195	0.08%
2018/10/08	26	67.23	0	0.00	65.60	26	1,172	2.22%
2018/10/05	4	67.43	0	0.00	68.10	4	1,183	0.34%
2018/10/04	1	70.70	0	0.00	70.50	1	1,183	0.08%
2018/10/02	1	73.60	1	74.20	72.80	0	1,189	0.00%
2018/10/01	3	74.00	0	0.00	74.30	3	1,196	0.25%
2018/09/28	2	71.15	2	71.50	70.90	0	1,204	0.00%
2018/09/27	0	0.00	2	71.00	71.20	-2	1,204	-0.17%
2018/09/18	1	73.10	0	0.00	73.00	1	1,227	0.08%
2018/09/14	1	76.90	1	76.20	76.30	0	1,231	0.00%
2018/09/13	2	73.25	0	0.00	74.80	2	1,243	0.16%
2018/09/11	6	76.47	0	0.00	77.30	6	1,220	0.49%
2018/09/10	1	79.00	0	0.00	78.00	1	1,222	0.08%
2018/09/07	11	81.57	0	0.00	81.30	11	1,213	0.91%
2018/09/03	0	0.00	1	88.30	86.20	-1	1,236	-0.08%
2018/08/24	1	84.40	0	0.00	84.20	1	1,222	0.08%
2018/08/23	0	0.00	5	85.00	86.60	-5	1,228	-0.41%
2018/08/22	0	0.00	2	84.50	85.30	-2	1,229	-0.16%
2018/08/20	7	81.74	5	81.00	80.40	2	1,202	0.17%
2018/08/07	3	87.73	0	0.00	87.90	3	1,211	0.25%
2018/08/01	0	0.00	2	92.15	94.00	-2	1,198	-0.17%
2018/07/31	7	89.76	0.1	88.70	89.10	6.9	1,185	0.58%
2018/07/26	0	0.00	12	94.46	94.70	-12	1,230	-0.98%
2018/07/25	1	92.70	9	92.62	92.90	-8	1,230	-0.65%
2018/07/24	0	0.00	6	90.47	90.60	-6	1,228	-0.49%
2018/07/20	0	0.00	1.1	89.44	89.40	-1.1	1,284	-0.09%
2018/07/19	0	0.00	3	86.80	86.90	-3	1,243	-0.24%
2018/07/18	0	0.00	2	87.50	87.40	-2	1,231	-0.16%
2018/07/16	0.3	85.90	0	0.00	85.90	0.3	1,206	0.02%
2018/07/13	2	85.00	6	84.65	85.20	-4	1,193	-0.34%
2018/07/12	0	0.00	5	83.30	83.70	-5	1,164	-0.43%
2018/07/11	0	0.00	5	81.20	81.70	-5	1,132	-0.44%
2018/07/09	2	81.50	0	0.00	80.90	2	1,128	0.18%
2018/07/04	0	0.00	5	81.30	80.20	-5	1,120	-0.45%
2018/06/29	0	0.00	1	78.90	78.90	-1	1,138	-0.09%
2018/06/28	0	0.00	2	77.80	78.20	-2	1,133	-0.18%
2018/06/26	0	0.00	1	76.00	76.00	-1	1,117	-0.09%
2018/06/22	1	76.60	0	0.00	76.70	1	1,105	0.09%
2018/06/21	5	78.80	0	0.00	78.60	5	1,088	0.46%
2018/06/19	2	79.20	0	0.00	79.50	2	1,073	0.19%
2018/06/12	0	0.00	2	78.20	79.10	-2	1,034	-0.19%
2018/06/11	2	80.80	0.2	81.00	81.00	1.8	1,015	0.18%
2018/06/08	0	0.00	5	81.40	81.00	-5	997	-0.50%
2018/06/01	0	0.00	10	81.90	81.70	-10	940	-1.06%
2018/05/28	5	81.90	0	0.00	80.50	5	887	0.56%
2018/05/25	5	80.50	1	80.70	81.00	4	868	0.46%
2018/05/23	0	0.00	1.2	81.14	79.80	-1.2	845	-0.14%
2018/05/22	0	0.00	7	79.21	79.30	-7	777	-0.90%
2018/05/21	10	78.60	0	0.00	78.00	10	757	1.32%
2018/05/15	0.4	78.50	3	77.40	78.90	-2.6	731	-0.36%
2018/05/14	1	74.60	0	0.00	77.30	1	718	0.14%
2018/05/11	2	76.50	0	0.00	76.00	2	699	0.29%
2018/05/09	10	78.70	7	79.01	78.80	3	651	0.46%
2018/05/08	2	78.65	0	0.00	77.00	2	622	0.32%
2018/05/07	0	0.00	2	78.80	79.40	-2	591	-0.34%
2018/05/04	0	0.00	2	77.50	77.00	-2	547	-0.36%
2018/05/03	0	0.00	1	78.10	76.30	-1	525	-0.19%
2018/05/02	1	77.70	13	77.22	77.30	-12	483	-2.48%
2018/04/30	0	0.00	1	76.20	75.40	-1	440	-0.23%
2018/04/27	0	0.00	2	75.00	74.80	-2	397	-0.50%
2018/04/26	6	73.83	11	72.90	71.10	-5	336	-1.49%
2018/04/17	0	0.00	1	69.00	68.80	-1	252	-0.40%
2018/04/16	3	69.10	0	0.00	68.70	3	249	1.20%
2018/04/13	2	70.50	2	71.80	70.50	0	240	0.00%
2018/04/12	0	0.00	1	71.30	71.50	-1	233	-0.43%
2018/04/10	2	70.00	3	70.00	69.70	-1	220	-0.45%
2018/04/09	0	0.00	12	70.14	69.80	-12	209	-5.74%
2018/04/03	1	69.80	1	69.50	69.50	0	195	0.00%
2018/04/02	2	68.75	3	69.37	69.80	-1	192	-0.52%
2018/03/31	0	0.00	1	65.50	65.40	-1	166	-0.60%
2018/03/22	1	64.50	0	0.00	64.60	1	177	0.56%
2018/02/09	1	61.00	0	0.00	61.00	1	207	0.48%
2018/01/26	1	63.70	0	0.00	63.60	1	260	0.38%
2018/01/23	0	0.00	1	64.00	63.80	-1	281	-0.36%