潤泰全 (2915)-聯邦商銀券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
78.7
漲跌
▼1.7
漲幅
-2.11%
成交量
3,176張
產業
上市貿易百貨類股
754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

潤泰全 (2915)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/11/26	3	78.80	0	0.00	78.70	3	4,089	0.07%
2024/11/22	5	79.40	1	80.80	81.90	4	4,064	0.10%
2024/11/19	0	0.00	5	80.00	80.00	-5	3,662	-0.14%
2024/10/16	0.1	74.70	0	0.00	74.20	0.1	4,694	0.00%
2024/10/14	5.1	74.99	0	0.00	74.80	5.1	4,966	0.10%
2024/10/09	0.2	75.55	0	0.00	75.50	0.2	5,474	0.00%
2024/10/08	0.2	76.55	0	0.00	77.00	0.2	5,480	0.00%
2024/10/04	0.1	77.70	0	0.00	76.50	0.1	5,502	0.00%
2024/09/23	1	78.80	0	0.00	77.30	1	5,901	0.02%
2024/09/18	0	0.00	3	80.23	80.30	-3	5,651	-0.05%
2024/09/12	1	77.00	0	0.00	77.50	1	5,634	0.02%
2024/09/04	1	78.20	0	0.00	77.80	1	5,882	0.02%
2024/08/28	0	0.00	3	80.60	80.60	-3	6,039	-0.05%
2024/08/20	0	0.00	1	78.80	78.60	-1	6,243	-0.02%
2024/08/15	3	79.70	0	0.00	79.00	3	6,477	0.05%
2024/08/14	1	80.90	2	80.35	80.50	-1	6,586	-0.02%
2024/08/07	1	73.70	0	0.00	73.20	1	8,143	0.01%
2024/08/06	2	70.80	2	70.55	72.10	0	8,170	0.00%
2024/08/05	0.1	72.50	0	0.00	70.80	0.1	8,109	0.00%
2024/07/30	0	0.00	4	79.35	80.00	-4	7,993	-0.05%
2024/07/29	1	78.90	0	0.00	78.40	1	8,236	0.01%
2024/07/26	1	80.30	0	0.00	80.60	1	8,190	0.01%
2024/07/23	0	0.00	2	79.40	79.80	-2	8,087	-0.02%
2024/07/19	0	0.00	5	79.32	78.80	-5	7,906	-0.06%
2024/07/18	19	81.10	5	81.16	81.40	14	7,775	0.18%
2024/07/16	30	80.87	27	81.65	81.00	3	7,489	0.04%
2024/07/15	3	79.67	2	79.90	79.00	1	7,333	0.01%
2024/07/12	35	79.69	50	80.47	80.00	-15	7,193	-0.21%
2024/07/11	2	76.20	32.5	75.07	75.30	-30.5	6,865	-0.44%
2024/07/10	0	0.00	2	71.70	72.60	-2	6,701	-0.03%
2024/07/05	1	70.80	0	0.00	70.90	1	6,607	0.02%
2024/07/04	0	0.00	0.6	71.20	71.20	-0.6	6,594	-0.01%
2024/07/03	0.1	70.80	2	73.30	72.00	-1.9	6,528	-0.03%
2024/07/01	0	0.00	1	69.00	69.50	-1	6,131	-0.02%
2024/06/27	20	68.20	5	68.00	67.90	15	6,056	0.25%
2024/06/26	0	0.00	2	68.70	68.40	-2	6,030	-0.03%
2024/06/25	2	68.10	0	0.00	68.80	2	6,020	0.03%
2024/06/19	1	67.80	0	0.00	67.80	1	5,945	0.02%
2024/06/17	0.1	67.60	0	0.00	67.50	0.1	5,862	0.00%
2024/06/14	1.2	68.20	0	0.00	68.30	1.2	5,879	0.02%
2024/06/13	0	0.00	1	69.20	68.30	-1	5,818	-0.02%
2024/06/12	1.4	67.66	0	0.00	68.30	1.4	5,870	0.02%
2024/06/11	0.2	71.60	0	0.00	69.50	0.2	5,843	0.00%
2024/06/07	0.1	72.50	0	0.00	71.90	0.1	5,753	0.00%
2024/06/06	0	0.00	1	69.90	70.00	-1	5,620	-0.02%
2024/06/04	5	68.70	2	68.60	68.80	3	5,577	0.05%
2024/05/28	0.3	68.63	0	0.00	68.80	0.3	5,425	0.01%
2024/05/27	0.1	67.90	1	67.00	67.00	-0.9	5,376	-0.02%
2024/05/24	0.1	66.80	0	0.00	66.90	0.1	5,334	0.00%
2024/05/23	3	65.63	0	0.00	65.70	3	5,260	0.06%
2024/05/20	2	69.05	0	0.00	68.70	2	4,930	0.04%
2024/05/17	2.1	70.44	0	0.00	70.70	2.1	4,760	0.04%
2024/05/16	2.2	73.60	2	73.60	72.10	0.2	4,542	0.00%
2024/05/15	1	74.40	2.3	72.06	73.20	-1.3	4,294	-0.03%
2024/05/14	32.2	68.52	11	68.35	68.20	21.2	3,836	0.55%
2024/05/13	0	0.00	1	69.50	69.60	-1	3,435	-0.03%
2024/05/10	0.1	63.10	0	0.00	63.30	0.1	2,980	0.00%
2024/05/07	0.4	63.12	0	0.00	63.00	0.4	2,812	0.02%
2024/05/02	2.1	63.22	4	63.65	63.60	-1.9	2,583	-0.07%
2024/04/30	0	0.00	1	61.60	60.20	-1	2,289	-0.04%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/17	1	58.20	0	0.00	58.60	1	2,198	0.05%
2024/04/16	5.2	59.06	0	0.00	58.40	5.2	2,188	0.24%
2024/04/12	1	59.40	0	0.00	59.30	1	2,166	0.05%
2024/04/11	1	59.60	0	0.00	59.80	1	2,169	0.05%
2024/04/10	0	0.00	2	60.25	60.30	-2	2,168	-0.09%
2024/04/08	1	59.30	0	0.00	59.30	1	2,262	0.04%
2024/04/03	1	59.60	0	0.00	59.60	1	2,297	0.04%
2024/04/02	0.2	60.20	0	0.00	59.90	0.2	2,339	0.01%
2024/04/01	0	0.00	1	60.20	60.30	-1	2,359	-0.04%
2024/03/28	0	0.00	3	59.87	59.60	-3	2,361	-0.13%
2024/03/27	0	0.00	1	59.50	59.40	-1	2,371	-0.04%
2024/03/26	0	0.00	1	59.40	59.00	-1	2,383	-0.04%
2024/03/25	1	59.30	3.1	59.10	59.30	-2.1	2,395	-0.09%
2024/03/21	0	0.00	2	58.75	58.80	-2	2,460	-0.08%
2024/03/20	4	57.93	0	0.00	57.80	4	2,629	0.15%
2024/03/19	8	58.53	0	0.00	58.20	8	2,641	0.30%
2024/03/18	1	59.70	0	0.00	59.10	1	2,600	0.04%
2024/03/15	5	58.90	2	59.40	59.20	3	2,652	0.11%
2024/03/14	3	59.30	0	0.00	59.60	3	2,577	0.12%
2024/03/13	0	0.00	2	61.25	61.20	-2	2,512	-0.08%
2024/03/11	0	0.00	6	60.68	60.80	-6	2,537	-0.24%
2024/03/08	0.1	59.40	0	0.00	59.30	0.1	2,500	0.00%
2024/03/06	0	0.00	1	60.10	60.00	-1	2,523	-0.04%
2024/03/04	1	59.10	0	0.00	59.10	1	2,569	0.04%
2024/02/29	2	58.95	0	0.00	59.20	2	2,556	0.08%
2024/02/27	6	59.77	0	0.00	59.50	6	2,533	0.24%
2024/02/26	1	60.10	0	0.00	60.20	1	2,514	0.04%
2024/02/23	1	60.40	0	0.00	60.20	1	2,534	0.04%
2024/02/22	1	60.80	0	0.00	60.50	1	2,556	0.04%
2024/02/19	0	0.00	1	60.80	61.10	-1	2,695	-0.04%
2024/02/16	2	60.00	0	0.00	60.40	2	2,858	0.07%
2024/02/02	1	60.50	0	0.00	60.50	1	2,989	0.03%
2024/02/01	0	0.00	1	60.70	60.90	-1	2,985	-0.03%
2024/01/31	1	60.10	0.1	60.30	60.10	0.9	2,982	0.03%
2024/01/24	0	0.00	2	61.00	60.50	-2	2,979	-0.07%
2024/01/23	1	60.00	0	0.00	60.20	1	2,989	0.03%
2024/01/22	1	60.10	0	0.00	60.10	1	2,978	0.03%
2024/01/18	2	59.95	0	0.00	60.30	2	2,970	0.07%
2024/01/17	2	60.75	0	0.00	60.10	2	2,954	0.07%
2024/01/16	1	61.40	8	61.30	61.10	-7	2,902	-0.24%
2024/01/12	1	62.20	0	0.00	62.00	1	2,872	0.03%
2024/01/05	0	0.00	1	63.70	63.70	-1	2,938	-0.03%
2024/01/02	0.2	65.10	0	0.00	64.90	0.2	2,881	0.01%
2023/12/07	2	63.80	0	0.00	63.70	2	2,338	0.09%
2023/11/22	1	61.20	0	0.00	61.30	1	2,142	0.05%
2023/11/20	4	61.75	0	0.00	61.50	4	2,102	0.19%
2023/11/17	2	63.40	0	0.00	63.30	2	2,026	0.10%
2023/11/03	0	0.00	1	58.80	58.70	-1	1,908	-0.05%
2023/11/01	2.1	56.75	0	0.00	56.60	2.1	1,920	0.11%
2023/10/26	0.2	57.60	0	0.00	57.10	0.2	1,973	0.01%
2023/10/20	2	56.95	1	57.90	57.70	1	2,020	0.05%
2023/10/19	1	58.00	0	0.00	58.00	1	2,050	0.05%
2023/10/18	1.1	58.13	0	0.00	59.00	1.1	2,054	0.05%
2023/10/11	1	57.30	0	0.00	58.50	1	2,092	0.05%
2023/10/05	0	0.00	1	59.00	58.70	-1	2,089	-0.05%
2023/10/04	3	58.47	0	0.00	58.20	3	2,112	0.14%
2023/09/27	2	58.45	0	0.00	58.40	2	2,160	0.09%
2023/09/13	1	60.40	0	0.00	60.10	1	2,200	0.05%
2023/08/25	10	60.30	0	0.00	60.20	10	2,493	0.40%
2023/08/18	2	58.85	0	0.00	58.90	2	2,458	0.08%
2023/08/17	1	59.30	0	0.00	59.60	1	2,466	0.04%
2023/08/16	1	59.90	0	0.00	60.20	1	2,440	0.04%
2023/08/10	3	59.87	0	0.00	60.10	3	2,394	0.13%
2023/08/09	0	0.00	1	61.50	61.80	-1	2,443	-0.04%
2023/08/07	0	0.00	1	62.40	62.60	-1	2,408	-0.04%
2023/07/17	0	0.00	2	61.20	61.40	-2	2,506	-0.08%
2023/07/12	0	0.00	1	61.20	61.20	-1	2,541	-0.04%
2023/07/04	0	0.00	1	61.80	62.50	-1	2,562	-0.04%
2023/06/30	0	0.00	1	60.00	60.20	-1	2,549	-0.04%
2023/06/29	0	0.00	0.5	61.10	60.40	-0.5	2,569	-0.02%
2023/06/27	0.1	59.50	0	0.00	59.50	0.1	2,582	0.00%
2023/06/21	1.1	59.13	0	0.00	58.70	1.1	2,638	0.04%
2023/06/16	0.1	60.80	0	0.00	59.60	0.1	2,694	0.00%
2023/06/15	0.2	60.30	0	0.00	60.70	0.2	2,738	0.01%
2023/06/13	0.1	60.70	2	61.00	60.70	-2	2,879	-0.07%
2023/06/09	0	0.00	1	61.30	61.10	-1	3,130	-0.03%
2023/06/07	0	0.00	1	61.30	61.40	-1	3,131	-0.03%
2023/06/06	0	0.00	1	60.20	60.90	-1	3,097	-0.03%
2023/06/05	0	0.00	3	60.13	60.50	-3	3,067	-0.10%
2023/06/02	0	0.00	1	57.50	57.30	-1	2,955	-0.03%
2023/05/26	2	56.00	0	0.00	55.90	2	3,012	0.07%
2023/05/16	2	55.40	1	55.60	55.50	1	3,013	0.03%
2023/05/15	1.2	54.48	0	0.00	54.70	1.2	3,008	0.04%
2023/05/10	1	58.00	0	0.00	57.80	1	2,920	0.03%
2023/04/26	1	56.60	0	0.00	57.60	1	3,038	0.03%
2023/04/24	0	0.00	1	57.80	58.20	-1	2,914	-0.03%
2023/04/21	1	56.10	0	0.00	56.00	1	2,856	0.04%
2023/04/19	2	57.00	0	0.00	56.70	2	2,804	0.07%
2023/04/18	4	57.70	0	0.00	57.20	4	2,794	0.14%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/14	1	58.00	0	0.00	58.00	1	2,819	0.04%
2023/04/13	1	58.20	0	0.00	58.10	1	2,815	0.04%
2023/04/12	1	57.70	0	0.00	58.40	1	2,803	0.04%
2023/04/07	1	56.50	0	0.00	56.70	1	2,833	0.04%
2023/03/31	2	56.90	0	0.00	56.50	2	2,882	0.07%
2023/03/24	1	56.90	0	0.00	57.00	1	4,147	0.02%
2023/03/20	5	56.10	1	56.20	55.60	4	4,364	0.09%
2023/03/17	3.2	57.73	0	0.00	57.90	3.2	4,349	0.07%
2023/03/15	4	59.25	23	59.37	58.50	-19	4,473	-0.42%
2023/03/13	0	0.00	6	64.40	65.50	-6	4,489	-0.13%
2023/03/03	0	0.00	3	66.40	66.00	-3	4,712	-0.06%
2023/02/02	0	0.00	15	68.00	67.90	-15	5,809	-0.26%
2023/01/30	15	64.20	0	0.00	65.10	15	5,901	0.25%
2023/01/11	0	0.00	46	64.35	64.00	-46	6,288	-0.73%
2023/01/09	3	64.10	0	0.00	64.00	3	6,329	0.05%
2023/01/05	0.1	63.50	0	0.00	63.30	0.1	6,551	0.00%
2022/12/20	0.1	66.00	0	0.00	64.10	0.1	6,836	0.00%
2022/12/15	0	0.00	8	69.70	69.10	-8	6,149	-0.13%
2022/12/13	0	0.00	82	67.22	66.90	-82	6,097	-1.34%
2022/12/12	0.1	66.70	0	0.00	66.50	0.1	6,108	0.00%
2022/12/07	0	0.00	1	71.30	71.30	-1	5,828	-0.02%
2022/12/06	4	70.70	1	70.90	70.00	3	5,757	0.05%
2022/12/05	8	70.40	0	0.00	70.40	8	5,702	0.14%
2022/12/02	0	0.00	30	68.01	67.20	-30	5,566	-0.54%
2022/12/01	10	66.90	0	0.00	66.30	10	5,549	0.18%
2022/11/29	1	65.80	0	0.00	66.10	1	5,555	0.02%
2022/11/25	20	66.90	1	67.30	66.00	19	5,670	0.34%
2022/11/23	0	0.00	4	65.00	65.00	-4	5,536	-0.07%
2022/11/22	0	0.00	1	63.90	64.00	-1	5,479	-0.02%
2022/11/18	1	64.60	0	0.00	64.00	1	5,485	0.02%
2022/11/17	1	64.00	1	64.10	63.90	0	5,456	0.00%
2022/11/16	3	65.30	0	0.00	65.20	3	5,409	0.06%
2022/11/11	0	0.00	1	62.70	62.70	-1	5,066	-0.02%
2022/11/08	0	0.00	2	60.70	61.20	-2	5,205	-0.04%
2022/11/07	0	0.00	1	59.30	59.30	-1	5,240	-0.02%
2022/11/03	2	58.90	4	59.30	59.20	-2	5,334	-0.04%
2022/10/27	0	0.00	15.8	53.64	54.80	-15.8	5,593	-0.28%
2022/10/25	2	52.80	0	0.00	52.60	2	6,121	0.03%
2022/10/19	0	0.00	1	51.80	52.30	-1	6,231	-0.02%
2022/10/14	2	51.00	0	0.00	51.00	2	6,956	0.03%
2022/10/12	0	0.00	2.4	52.02	53.60	-2.4	6,937	-0.03%
2022/10/11	0	0.00	0.1	50.30	50.10	-0.1	6,663	0.00%
2022/10/06	0	0.00	1.5	50.50	50.60	-1.5	6,516	-0.02%
2022/10/05	1	50.10	1	50.20	50.00	0	6,463	0.00%
2022/10/04	3	49.63	2	49.80	49.65	1	6,343	0.02%
2022/10/03	0.5	50.40	0	0.00	50.30	0.5	6,162	0.01%
2022/09/29	0.4	50.90	3	50.80	51.10	-2.6	6,160	-0.04%
2022/09/27	0	0.00	1	52.60	52.60	-1	6,155	-0.02%
2022/09/22	0	0.00	1	52.20	52.40	-1	6,093	-0.02%
2022/09/21	0	0.00	2	53.00	52.60	-2	6,041	-0.03%
2022/09/14	1	53.70	0	0.00	54.10	1	5,847	0.02%
2022/09/13	1	55.20	0	0.00	55.10	1	5,849	0.02%
2022/09/12	2	54.55	0	0.00	55.10	2	5,862	0.03%
2022/09/07	69	56.09	0	0.00	55.20	69	5,795	1.19%
2022/09/01	2	62.95	0	0.00	62.50	2	5,643	0.04%
2022/08/23	1	65.10	0	0.00	65.20	1	5,494	0.02%
2022/08/16	1	67.00	20	65.32	66.30	-19	5,509	-0.34%
2022/08/11	20	63.20	13	62.70	63.70	7	5,286	0.13%
2022/08/09	5	60.56	0	0.00	60.70	5	5,321	0.09%
2022/08/08	0	0.00	44	65.08	64.50	-44	5,342	-0.82%
2022/08/03	1	64.80	0	0.00	65.00	1	5,496	0.02%
2022/08/01	0	0.00	1	62.20	65.50	-1	6,231	-0.02%
2022/07/29	1	61.60	0	0.00	61.60	1	5,753	0.02%
2022/07/27	1	68.00	1	68.90	69.10	0	5,796	0.00%
2022/07/26	3	69.07	2	69.85	69.30	1	5,796	0.02%
2022/07/25	0	0.00	5	67.34	67.90	-5	5,627	-0.09%
2022/07/22	3	65.97	10	63.20	66.60	-7	5,429	-0.13%
2022/07/20	8	73.79	2	72.90	72.90	6	4,995	0.12%
2022/07/15	2	78.40	0	0.00	78.30	2	4,784	0.04%
2022/07/14	0	0.00	1	78.20	78.40	-1	4,787	-0.02%
2022/07/11	0	0.00	10	77.60	77.60	-10	4,875	-0.21%
2022/07/06	2	75.00	2	75.70	74.50	0	4,955	0.00%
2022/07/01	2.5	75.48	1	76.70	73.50	1.5	5,045	0.03%
2022/06/30	1	78.10	0	0.00	77.60	1	4,978	0.02%
2022/06/29	1	79.20	0	0.00	79.80	1	4,966	0.02%
2022/06/27	2	80.20	3	80.87	80.80	-1	5,006	-0.02%
2022/06/23	1.3	78.05	0	0.00	78.20	1.3	5,069	0.03%
2022/06/22	3	79.73	0	0.00	79.10	3	5,110	0.06%
2022/06/20	3.3	80.33	0	0.00	78.80	3.3	5,159	0.06%
2022/06/17	2	81.70	0	0.00	82.60	2	5,198	0.04%
2022/06/16	1.4	82.56	0	0.00	82.40	1.4	5,186	0.03%
2022/06/14	2	82.45	1	83.40	84.00	1	5,223	0.02%
2022/06/07	0	0.00	2	85.05	85.00	-2	5,310	-0.04%
2022/06/02	1	84.90	1	84.50	84.40	0	5,475	0.00%
2022/06/01	1	85.10	1	85.30	85.10	0	5,590	0.00%
2022/05/31	1	84.50	1	85.00	85.10	0	5,623	0.00%
2022/05/27	1	82.30	1	82.80	83.20	0	5,653	0.00%
2022/05/25	1	82.00	1	82.20	82.30	0	5,806	0.00%
2022/05/19	1	81.20	0	0.00	81.90	1	6,341	0.02%
2022/05/18	1	84.80	1	84.80	84.10	0	6,319	0.00%
2022/05/17	0	0.00	5	83.30	83.80	-5	6,370	-0.08%
2022/05/16	34	82.60	1.1	82.45	81.00	32.9	6,264	0.53%
2022/05/13	1	82.50	5.5	82.19	82.90	-4.5	6,165	-0.07%
2022/05/12	1	84.20	1	82.80	82.00	0	6,064	0.00%
2022/05/11	2	87.75	1	87.60	86.50	1	5,834	0.02%
2022/05/10	8.3	87.58	0	0.00	87.60	8.3	5,686	0.15%
2022/05/09	4.3	92.37	0	0.00	91.00	4.3	5,402	0.08%
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/04	1	119.50	1	124.00	124.00	0	4,793	0.00%
2022/05/03	1	118.50	6	117.08	119.50	-5	4,695	-0.11%
2022/04/29	0	0.00	2	114.75	115.50	-2	4,632	-0.04%
2022/04/28	1	112.00	1	112.00	112.00	0	4,635	0.00%
2022/04/27	0	0.00	1	111.50	112.50	-1	4,626	-0.02%
2022/04/26	0	0.00	22	110.36	110.50	-22	4,485	-0.49%
2022/04/25	1	100.00	0	0.00	100.50	1	4,396	0.02%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/21	0	0.00	1	103.50	103.50	-1	4,470	-0.02%
2022/04/20	1	102.00	0	0.00	103.50	1	4,502	0.02%
2022/04/19	1	103.00	1	103.50	103.00	0	4,538	0.00%
2022/04/18	2	102.00	0	0.00	102.00	2	4,632	0.04%
2022/04/14	1	108.00	0	0.00	107.50	1	4,598	0.02%
2022/04/12	0	0.00	1	110.50	107.00	-1	4,665	-0.02%
2022/04/11	1	112.50	0	0.00	113.00	1	4,572	0.02%
2022/04/07	1	119.00	0	0.00	114.50	1	4,569	0.02%
2022/04/01	0	0.00	1.3	116.80	116.50	-1.3	4,530	-0.03%
2022/03/31	2	116.50	0	0.00	116.00	2	4,530	0.04%
2022/03/25	0.3	117.50	0	0.00	118.00	0.3	4,995	0.01%
2022/03/22	5	114.00	0	0.00	114.50	5	5,189	0.10%
2022/03/15	10	106.50	0	0.00	106.00	10	5,194	0.19%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	0	0.00	1	107.00	108.50	-1	5,224	-0.02%
2022/03/09	2	106.25	0	0.00	107.00	2	5,237	0.04%
2022/03/08	0.1	107.50	0	0.00	103.50	0.1	5,279	0.00%
2022/03/07	0.1	109.00	2	109.25	109.50	-1.9	5,186	-0.04%
2022/03/04	0	0.00	8	117.50	115.00	-8	5,094	-0.16%
2022/03/03	1	117.00	0	0.00	117.50	1	5,115	0.02%
2022/03/02	0	0.00	5	115.00	116.00	-5	5,103	-0.10%
2022/03/01	1.3	114.62	0	0.00	115.00	1.3	5,084	0.03%
2022/02/25	0	0.00	4	114.00	115.00	-4	5,061	-0.08%
2022/02/24	2	113.50	1	116.00	113.00	1	5,019	0.02%
2022/02/23	1	113.50	0	0.00	117.50	1	4,797	0.02%
2022/02/22	11	111.91	2.4	111.64	112.00	8.6	4,706	0.18%
2022/02/21	0.4	111.00	5	110.70	113.00	-4.6	4,609	-0.10%
2022/02/18	0	0.00	3	106.17	108.00	-3	4,520	-0.07%
2022/02/17	0	0.00	1	107.00	107.00	-1	4,518	-0.02%
2022/02/15	10	102.20	1	103.00	102.00	9	4,479	0.20%
2022/02/09	5	100.00	0	0.00	99.80	5	4,440	0.11%
2022/02/07	0	0.00	3	97.50	98.80	-3	4,483	-0.07%
2022/01/26	0	0.00	4	95.00	94.60	-4	4,488	-0.09%
2022/01/25	5	94.68	0	0.00	93.80	5	4,598	0.11%
2022/01/24	2	94.80	0	0.00	95.90	2	4,658	0.04%
2022/01/21	4	97.30	0	0.00	96.10	4	4,708	0.08%
2022/01/20	1	97.50	0	0.00	98.70	1	4,720	0.02%
2022/01/19	2	99.60	0	0.00	99.20	2	4,873	0.04%
2022/01/17	0.1	100.50	0	0.00	102.00	0.1	5,044	0.00%
2022/01/14	1	103.50	1	102.00	100.00	0	5,128	0.00%
2022/01/13	1	101.00	0	0.00	102.50	1	5,120	0.02%
2022/01/11	10.4	99.51	31.5	101.57	102.50	-21.1	5,114	-0.41%
2022/01/07	10	99.42	0	0.00	98.90	10	5,042	0.20%
2022/01/06	0.2	100.50	8	101.50	100.50	-7.8	5,016	-0.16%
2021/12/27	0	0.00	1	96.70	96.10	-1	5,496	-0.02%
2021/12/24	0	0.00	2	96.50	96.30	-2	5,611	-0.04%
2021/12/22	11	94.98	0	0.00	94.10	11	5,572	0.20%
2021/12/21	2	95.35	0	0.00	96.30	2	5,570	0.04%
2021/12/20	1	92.90	0	0.00	94.20	1	5,722	0.02%
2021/12/16	1	93.50	2	93.30	93.10	-1	5,844	-0.02%
2021/12/15	0	0.00	2	94.00	94.20	-2	6,185	-0.03%
2021/12/14	1	92.90	0	0.00	92.50	1	6,310	0.02%
2021/12/13	3	94.27	0	0.00	93.50	3	6,365	0.05%
2021/12/10	2	95.95	0	0.00	95.80	2	6,527	0.03%
2021/12/08	8	97.99	0	0.00	97.70	8	6,843	0.12%
2021/12/01	0	0.00	1	100.50	100.00	-1	7,010	-0.01%
2021/11/30	0	0.00	1	100.00	100.00	-1	7,034	-0.01%
2021/11/29	3.1	98.04	10	99.00	99.10	-6.9	7,095	-0.10%
2021/11/26	0.2	101.00	52	101.00	100.50	-51.8	7,131	-0.73%
2021/11/25	0.3	103.00	0	0.00	103.00	0.3	7,181	0.00%
2021/11/24	0.3	103.50	0	0.00	103.50	0.3	7,201	0.00%
2021/11/22	0	0.00	0.2	105.50	106.50	-0.2	7,119	0.00%
2021/11/16	0	0.00	2	109.25	109.00	-2	7,030	-0.03%
2021/11/15	0	0.00	5	110.50	110.50	-5	7,020	-0.07%
2021/11/11	0	0.00	6	103.50	104.00	-6	6,996	-0.09%
2021/11/03	26	106.00	0	0.00	106.00	26	7,109	0.37%
2021/11/02	0.2	104.45	0	0.00	104.00	0.2	7,065	0.00%
2021/11/01	0	0.00	26.5	110.13	110.00	-26.5	6,976	-0.38%
2021/10/29	0.4	106.50	0	0.00	108.50	0.4	6,886	0.01%
2021/10/28	20	104.25	84	103.76	104.50	-64	6,811	-0.94%
2021/10/27	0.1	104.00	72	102.00	104.00	-71.9	6,774	-1.06%
2021/10/26	0	0.00	55	99.47	98.80	-55	6,607	-0.83%
2021/10/22	0	0.00	10	92.31	93.90	-10	6,455	-0.15%
2021/10/15	0	0.00	1	88.10	87.70	-1	6,418	-0.02%
2021/10/14	0	0.00	1	87.50	87.20	-1	6,434	-0.02%
2021/10/13	1	85.80	3	85.80	85.80	-2	6,473	-0.03%
2021/10/12	4	89.10	0	0.00	88.00	4	6,377	0.06%
2021/10/08	1	90.60	1	92.20	90.60	0	6,330	0.00%
2021/10/07	2	89.90	0	0.00	90.00	2	6,285	0.03%
2021/10/06	3	90.30	2	91.20	89.30	1	6,285	0.02%
2021/10/05	0	0.00	5	89.20	89.20	-5	6,247	-0.08%
2021/10/04	22	89.91	10	91.25	89.70	12	6,383	0.19%
2021/10/01	5	125.00	0	0.00	124.00	5	6,331	0.08%
2021/09/28	1	123.50	0	0.00	125.00	1	6,113	0.02%
2021/09/27	2	120.50	0	0.00	120.50	2	5,939	0.03%
2021/09/23	10	131.25	0	0.00	133.50	10	5,454	0.18%
2021/09/22	8	132.63	2	139.50	131.50	6	5,182	0.12%
2021/09/17	0	0.00	1	146.00	146.00	-1	4,843	-0.02%
2021/09/15	4	136.00	1	137.00	138.00	3	4,610	0.07%
2021/09/14	0	0.00	2	133.25	135.50	-2	4,370	-0.05%
2021/09/13	1	135.50	0	0.00	129.50	1	4,221	0.02%
2021/09/10	0	0.00	3	127.17	129.50	-3	4,038	-0.07%
2021/09/07	0.2	125.00	12	124.50	125.50	-11.8	3,840	-0.31%
2021/09/06	0	0.00	6	125.00	121.50	-6	3,781	-0.16%
2021/08/31	0	0.00	1	106.00	111.00	-1	3,391	-0.03%
2021/08/19	9	97.40	0	0.00	95.60	9	3,215	0.28%
2021/08/18	1	99.30	0	0.00	99.80	1	3,177	0.03%
2021/08/17	1	100.00	0	0.00	98.10	1	3,157	0.03%
2021/08/16	2	102.00	0	0.00	102.00	2	3,112	0.06%
2021/08/05	2	93.70	0	0.00	93.80	2	3,263	0.06%
2021/07/27	3	98.50	0	0.00	99.00	3	3,565	0.08%
2021/07/26	5	102.40	0	0.00	103.00	5	3,548	0.14%
2021/07/23	1	101.00	6.4	99.20	102.00	-5.4	3,488	-0.15%
2021/07/22	4	98.00	5	97.50	98.10	-1	3,418	-0.03%
2021/07/16	0	0.00	2	97.90	98.00	-2	3,494	-0.06%
2021/07/15	0	0.00	1	97.00	97.20	-1	3,513	-0.03%
2021/07/09	12	96.75	3	98.97	97.70	9	3,592	0.25%
2021/07/07	1	90.30	14	90.29	90.00	-13	3,301	-0.39%
2021/06/30	0	0.00	34	88.00	87.90	-34	3,444	-0.99%
2021/06/29	0	0.00	60	88.30	87.90	-60	3,493	-1.72%
2021/06/28	11	86.91	7	88.10	88.80	4	3,503	0.11%
2021/06/08	0	0.00	17	83.20	83.10	-17	4,370	-0.39%
2021/06/03	0	0.00	5	83.66	84.30	-5	4,557	-0.11%
2021/05/18	0	0.00	20	80.70	81.80	-20	4,954	-0.40%
2021/05/14	2	82.10	49	83.01	82.90	-47	4,847	-0.97%
2021/05/13	5	80.80	0	0.00	81.10	5	4,728	0.11%
2021/05/10	0	0.00	10	86.86	88.80	-10	4,399	-0.23%
2021/05/07	0	0.00	1	85.60	86.00	-1	4,331	-0.02%
2021/05/05	0	0.00	14	84.71	84.90	-14	4,280	-0.33%
2021/05/04	0	0.00	20	83.10	83.20	-20	4,211	-0.47%
2021/04/23	0	0.00	1	82.90	83.90	-1	3,948	-0.03%
2021/04/22	10	84.06	2	85.10	82.80	8	3,936	0.20%
2021/04/19	3	81.83	1.3	82.63	82.30	1.7	3,822	0.04%
2021/04/15	0	0.00	0.6	80.00	80.20	-0.6	3,689	-0.02%
2021/04/06	7	79.04	0	0.00	79.20	7	3,404	0.21%
2021/03/31	1	78.40	0	0.00	79.70	1	3,306	0.03%
2021/03/29	100	78.74	5	78.42	78.70	95	3,233	2.94%
2021/03/25	0	0.00	5	80.00	80.10	-5	2,951	-0.17%
2021/03/24	0	0.00	1	79.80	80.10	-1	2,915	-0.03%
2021/03/23	0	0.00	2	82.30	83.40	-2	2,719	-0.07%
2021/03/22	0	0.00	0.8	82.10	82.50	-0.8	2,676	-0.03%
2021/03/19	1	80.30	0	0.00	80.10	1	2,645	0.04%
2021/03/18	2	82.30	1	83.30	82.50	1	2,508	0.04%
2021/03/16	1	81.40	0	0.00	81.80	1	2,415	0.04%
2021/03/12	0	0.00	1	79.00	79.40	-1	2,372	-0.04%
2021/03/09	100	77.95	0	0.00	78.50	100	2,267	4.41%
2021/03/08	1	77.50	10	77.30	77.30	-9	2,218	-0.41%
2021/03/02	35	75.91	0	0.00	75.30	35	2,122	1.65%
2021/02/26	5	74.76	11	74.30	74.90	-6	2,072	-0.29%
2021/02/23	1	74.10	0	0.00	74.10	1	1,964	0.05%
2021/02/22	70	74.49	0	0.00	73.40	70	1,876	3.73%
2021/02/17	5	69.10	0	0.00	69.90	5	1,790	0.28%
2021/02/04	5	68.90	0	0.00	68.80	5	1,791	0.28%
2021/01/28	6	68.88	0	0.00	68.90	6	1,834	0.33%
2020/12/24	0	0.00	1	68.80	68.20	-1	1,613	-0.06%
2020/12/14	0	0.00	0	68.80	68.40	0	1,519	0.00%
2020/11/23	11	69.00	0	0.00	69.00	11	1,513	0.73%
2020/11/18	0	0.00	10	69.10	69.30	-10	1,553	-0.64%
2020/11/16	116	68.72	0	0.00	68.60	116	1,553	7.47%	大買/鉅額交易
2020/11/05	0	0.00	4	66.40	66.50	-4	1,594	-0.25%
2020/10/12	2	65.15	0	0.00	64.70	2	1,923	0.10%
2020/10/08	3	64.90	0	0.00	65.20	3	2,046	0.15%
2020/08/28	1	68.10	12	68.73	68.90	-11	2,921	-0.38%
2020/08/26	2	67.10	0	0.00	66.80	2	2,906	0.07%
2020/08/18	12	65.52	0	0.00	65.50	12	3,597	0.33%
2020/07/31	0	0.00	1	64.20	64.20	-1	3,735	-0.03%
2020/07/27	1	63.60	0	0.00	64.00	1	3,752	0.03%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/17	1	65.50	0	0.00	65.30	1	3,679	0.03%
2020/07/15	0	0.00	1	71.50	71.40	-1	3,554	-0.03%
2020/07/14	0	0.00	1	71.80	71.30	-1	3,480	-0.03%
2020/07/06	0	0.00	1	72.00	72.00	-1	3,271	-0.03%
2020/07/03	1	72.10	0	0.00	71.90	1	3,245	0.03%
2020/07/01	0	0.00	1	71.90	71.70	-1	3,203	-0.03%
2020/06/24	1	68.90	0	0.00	69.10	1	3,187	0.03%
2020/06/16	1	69.20	0	0.00	69.10	1	3,164	0.03%
2020/06/08	30	69.50	0	0.00	69.80	30	3,237	0.93%
2020/06/04	2	68.25	0	0.00	68.00	2	3,169	0.06%
2020/06/03	0	0.00	6	68.17	68.40	-6	3,176	-0.19%
2020/06/02	0	0.00	1	67.30	67.40	-1	3,102	-0.03%
2020/06/01	10	66.80	1	66.80	66.90	9	3,078	0.29%
2020/05/29	7	66.64	1	67.20	65.30	6	2,978	0.20%
2020/05/27	0	0.00	1	68.90	69.00	-1	2,332	-0.04%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/22	1	67.10	0	0.00	67.10	1	2,294	0.04%
2020/05/20	1	67.60	0	0.00	67.40	1	2,262	0.04%
2020/05/19	1	68.40	1	68.70	67.80	0	2,252	0.00%
2020/05/18	2	68.00	3	67.70	68.00	-1	2,226	-0.04%
2020/05/15	0	0.00	3	67.27	67.00	-3	2,202	-0.14%
2020/05/14	2	66.10	0	0.00	66.10	2	2,153	0.09%
2020/05/13	0	0.00	2	66.50	67.00	-2	2,125	-0.09%
2020/05/12	2	66.95	0	0.00	66.90	2	2,100	0.10%
2020/05/07	0	0.00	2	67.70	67.60	-2	2,042	-0.10%
2020/05/04	2	66.80	0	0.00	67.00	2	2,060	0.10%
2020/04/30	0	0.00	2	68.75	68.50	-2	2,043	-0.10%
2020/04/29	0	0.00	3	67.60	67.40	-3	2,033	-0.15%
2020/04/28	2	66.70	2	67.40	67.10	0	2,029	0.00%
2020/04/24	1	66.10	0	0.00	66.30	1	2,063	0.05%
2020/04/20	1	66.10	3	66.53	66.80	-2	2,036	-0.10%
2020/04/17	9	66.89	0	0.00	66.40	9	2,012	0.45%
2020/04/16	2	67.10	0	0.00	67.30	2	1,952	0.10%
2020/04/15	0	0.00	1	68.20	68.00	-1	1,936	-0.05%
2020/04/14	0	0.00	1	68.40	68.40	-1	1,926	-0.05%
2020/04/13	1	67.40	0	0.00	67.50	1	1,914	0.05%
2020/04/10	0	0.00	1	68.10	68.00	-1	1,926	-0.05%
2020/04/09	1	67.40	0	0.00	67.40	1	1,935	0.05%
2020/04/07	2	67.80	0	0.00	67.90	2	1,905	0.10%
2020/04/01	0	0.00	0.2	69.50	69.30	-0.2	1,866	-0.01%
2020/03/31	0	0.00	2	70.50	69.40	-2	1,838	-0.11%
2020/03/23	0.1	62.70	0	0.00	63.10	0.1	1,785	0.01%
2020/03/20	1	64.00	0	0.00	64.90	1	1,779	0.06%
2020/03/19	0	0.00	1	62.70	61.20	-1	1,767	-0.06%
2020/03/18	4	64.80	0	0.00	64.40	4	1,699	0.24%
2020/03/12	0.2	66.30	0	0.00	66.10	0.2	1,541	0.01%
2020/03/10	0	0.00	1	67.60	68.90	-1	1,486	-0.07%
2020/03/06	2	68.70	0	0.00	68.50	2	1,446	0.14%
2020/03/02	0	0.00	2	68.00	68.50	-2	1,491	-0.13%
2020/02/27	0.2	67.60	0	0.00	67.60	0.2	1,491	0.01%
2020/02/19	1	69.10	0	0.00	69.30	1	1,548	0.06%
2020/02/13	2	68.00	0	0.00	67.80	2	1,777	0.11%
2020/02/04	0	0.00	2	67.20	67.10	-2	1,805	-0.11%
2020/01/09	0	0.00	2	71.70	71.70	-2	1,963	-0.10%
2019/12/27	1	73.70	0	0.00	73.60	1	2,020	0.05%
2019/12/26	1	73.50	0	0.00	73.50	1	2,022	0.05%
2019/12/20	1	73.90	0	0.00	72.50	1	2,020	0.05%
2019/12/13	1	73.50	0	0.00	73.40	1	2,019	0.05%
2019/12/11	1	73.70	0	0.00	73.80	1	2,005	0.05%
2019/12/03	1	75.10	0	0.00	75.10	1	1,971	0.05%
2019/11/26	1	76.40	0	0.00	76.20	1	1,970	0.05%
2019/11/18	1	76.90	0	0.00	76.90	1	2,006	0.05%
2019/11/15	2	77.10	0	0.00	77.20	2	2,017	0.10%
2019/10/22	0	0.00	1	72.50	72.50	-1	1,903	-0.05%
2019/10/17	2	71.20	2	72.60	72.60	0	1,835	0.00%
2019/10/15	0	0.00	9	70.20	70.40	-9	1,768	-0.51%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/09/26	2	67.35	0	0.00	67.00	2	1,864	0.11%
2019/09/25	1	68.00	0	0.00	67.90	1	1,853	0.05%
2019/09/20	5	68.60	0	0.00	68.30	5	1,866	0.27%
2019/09/11	0	0.00	1	71.00	70.40	-1	2,188	-0.05%
2019/09/03	0	0.00	18	70.49	70.40	-18	2,240	-0.80%
2019/08/15	0.4	69.20	0	0.00	69.10	0.4	2,065	0.02%
2019/08/06	0	0.00	3	62.40	62.50	-3	1,939	-0.15%
2019/07/26	11	66.95	0	0.00	67.10	11	1,920	0.57%
2019/07/22	11	67.35	0	0.00	67.20	11	1,941	0.57%
2019/07/05	2	70.70	0	0.00	70.50	2	1,928	0.10%
2019/06/25	0	0.00	1	76.90	78.00	-1	1,855	-0.05%
2019/06/11	1	71.50	1	71.40	71.50	0	1,398	0.00%
2019/04/26	0	0.00	10	74.10	74.30	-10	1,054	-0.95%
2019/04/25	0.4	75.30	0	0.00	75.10	0.4	1,039	0.04%
2019/03/19	0	0.00	12	82.50	82.50	-12	896	-1.34%
2018/11/16	0	0.00	42.6	82.43	82.70	-42.6	3,008	-1.42%
2018/11/15	0	0.00	391	83.26	82.70	-391	3,043	-12.85%	大賣/鉅額交易
2018/11/14	0	0.00	170	80.28	81.80	-170	3,027	-5.61%	大賣/鉅額交易
2018/10/08	1	59.80	0	0.00	59.00	1	3,388	0.03%
2018/10/04	0	0.00	2	62.00	61.30	-2	3,380	-0.06%
2018/10/03	0	0.00	100	62.00	62.00	-100	3,393	-2.95%
2018/10/01	0	0.00	5	61.30	61.40	-5	3,371	-0.15%
2018/09/10	5	56.00	0	0.00	55.90	5	3,460	0.14%
2018/09/05	5	60.10	0	0.00	59.30	5	3,500	0.14%
2018/08/24	15	61.67	0	0.00	61.50	15	3,642	0.41%
2018/08/16	0	0.00	1.1	63.08	62.90	-1.1	3,766	-0.03%
2018/08/13	10	59.00	0	0.00	59.00	10	3,711	0.27%
2018/08/09	20	61.00	0	0.00	61.30	20	3,740	0.53%
2018/08/03	0	0.00	2	59.55	60.10	-2	3,930	-0.05%
2018/08/02	20	58.80	0	0.00	58.70	20	3,914	0.51%
2018/07/30	0	0.00	1	58.00	58.00	-1	3,871	-0.03%
2018/07/27	1	62.20	0	0.00	62.00	1	3,790	0.03%
2018/07/26	0	0.00	8	62.00	62.00	-8	3,688	-0.22%
2018/07/25	0	0.00	7	63.50	62.60	-7	3,689	-0.19%
2018/07/24	0	0.00	7	62.00	62.00	-7	3,654	-0.19%
2018/07/23	1	60.80	0	0.00	60.90	1	3,657	0.03%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/19	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/07/18	2	63.10	5	63.60	63.00	-3	3,718	-0.08%
2018/07/17	0	0.00	1	62.90	62.70	-1	3,685	-0.03%
2018/07/13	0	0.00	11	62.50	62.70	-11	3,713	-0.30%
2018/07/12	0	0.00	13	62.19	62.50	-13	3,748	-0.35%
2018/07/09	0	0.00	4	61.03	61.60	-4	3,855	-0.10%
2018/07/06	3	59.07	2	58.90	59.90	1	3,900	0.03%
2018/07/05	1	59.40	0	0.00	59.60	1	3,902	0.03%
2018/07/03	1	60.80	0	0.00	60.70	1	4,130	0.02%
2018/06/29	0	0.00	3	62.03	62.20	-3	4,158	-0.07%
2018/06/27	7	60.94	0	0.00	60.70	7	4,216	0.17%
2018/06/26	0	0.00	15	61.60	61.60	-15	4,252	-0.35%
2018/06/13	5	61.80	0	0.00	62.10	5	5,182	0.10%
2018/06/12	1	62.20	0	0.00	62.70	1	5,278	0.02%
2018/06/11	0	0.00	6	65.00	64.50	-6	5,338	-0.11%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/05/30	0	0.00	1	62.20	61.40	-1	5,995	-0.02%
2018/05/24	0	0.00	15	61.50	61.40	-15	6,106	-0.25%
2018/05/16	0	0.00	10	60.30	60.00	-10	6,008	-0.17%
2018/05/14	6	58.78	0	0.00	59.00	6	6,001	0.10%
2018/04/30	10	57.00	3	57.20	57.70	7	5,881	0.12%
2018/04/27	1	57.20	0	57.30	57.30	1	5,887	0.02%
2018/04/19	0	0.00	1	58.60	58.50	-1	5,981	-0.02%
2018/04/17	6	56.67	0	0.00	56.80	6	6,013	0.10%
2018/04/09	0	0.00	1	57.40	58.50	-1	5,787	-0.02%
2018/03/27	11.3	57.48	0	0.00	57.00	11.3	5,392	0.21%
2018/03/26	5	58.50	0	0.00	58.00	5	4,942	0.10%
2018/03/23	3	56.00	42	56.11	58.90	-39	4,854	-0.80%
2018/03/21	0	0.00	746	58.55	59.10	-746	4,534	-16.45%	大賣/鉅額交易
2018/03/20	0	0.00	273	58.18	58.10	-273	4,400	-6.20%	大賣/鉅額交易
2018/03/19	0	0.00	100.3	58.00	58.00	-100.3	4,319	-2.32%
2018/03/16	0	0.00	3	57.10	57.00	-3	4,292	-0.07%
2018/03/15	10	57.40	0	0.00	57.40	10	4,157	0.24%
2018/03/14	0	0.00	20	55.20	55.60	-20	4,021	-0.50%
2018/03/12	1	55.30	1	55.40	55.40	0	3,927	0.00%
2018/03/07	0	0.00	7	54.21	55.30	-7	3,723	-0.19%
2018/03/05	0	0.00	1	52.50	51.90	-1	3,440	-0.03%
2018/02/27	10	52.20	10	51.50	51.30	0	3,205	0.00%
2018/02/22	0	0.00	1	51.10	50.80	-1	3,327	-0.03%
2018/02/12	2.1	47.66	0	0.00	47.60	2.1	4,078	0.05%
2018/02/08	2	48.45	0	0.00	48.40	2	4,130	0.05%
2018/02/07	4	48.45	0	0.00	48.40	4	4,307	0.09%
2018/02/06	7	48.08	0	0.00	47.30	7	4,428	0.16%
2018/02/05	5	49.60	0	0.00	50.50	5	4,549	0.11%
2018/02/01	1.1	51.50	0	0.00	51.40	1.1	4,662	0.02%
2018/01/26	5	53.00	0	0.00	52.60	5	5,004	0.10%
2018/01/23	0.1	51.80	0	0.00	51.90	0.1	5,006	0.00%
2018/01/22	2	52.50	0	0.00	52.60	2	5,025	0.04%