潤泰全 (2915)-華南永昌-敦南券商分點個股進出

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
62.6
漲跌
▼1.0
漲幅
-1.57%
成交量
6,984張
產業
上市貿易百貨類股
736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

潤泰全 (2915)籌碼相關－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/05/03	2	63.40	0	0.00	62.60	2	2,682	0.07%
2024/05/02	1	63.90	1.1	63.72	63.60	-0.1	2,583	0.00%
2024/04/24	100	59.70	0	0.00	59.60	100	2,201	4.54%
2024/04/23	150	59.80	0	0.00	59.80	150	2,228	6.73%	大買/鉅額交易
2024/04/18	0	0.00	0.1	59.00	60.00	-0.1	2,202	0.00%
2024/04/16	0	58.60	0	0.00	58.40	0	2,188	0.00%
2024/03/20	0	57.80	0	0.00	57.80	0	2,629	0.00%
2024/03/19	0.1	58.50	0	0.00	58.20	0.1	2,641	0.00%
2024/03/15	0	0.00	2	59.30	59.20	-2	2,652	-0.08%
2024/03/14	322	59.77	0	0.00	59.60	322	2,577	12.49%	大買/鉅額交易
2024/03/07	24	59.40	0	0.00	59.50	24	2,525	0.95%
2024/03/01	0	0.00	0.1	59.20	59.50	-0.1	2,552	0.00%
2024/02/29	0	59.10	0	0.00	59.20	0	2,556	0.00%
2024/02/20	100	60.80	0	0.00	60.70	100	2,651	3.77%
2024/02/16	5	60.30	0	0.00	60.40	5	2,858	0.17%
2024/02/15	0	0.00	10	60.40	60.20	-10	3,005	-0.33%
2024/01/26	10	61.10	0	0.00	61.10	10	2,962	0.34%
2024/01/17	1	60.22	0	0.00	60.10	1	2,954	0.03%
2024/01/16	0	0.00	3	61.60	61.10	-3	2,902	-0.10%
2024/01/04	1	63.80	1	64.20	63.80	0	2,930	0.00%
2024/01/03	1	64.50	0.3	64.50	64.50	0.7	2,926	0.02%
2024/01/02	3	65.30	0	0.00	64.90	3	2,881	0.10%
2023/12/29	1	64.30	1	64.30	64.30	0	2,801	0.00%
2023/12/27	2	63.80	0	0.00	63.50	2	2,750	0.07%
2023/12/25	0	0.00	2	63.10	62.80	-2	2,719	-0.07%
2023/12/21	0	0.00	5	62.50	62.50	-5	2,701	-0.19%
2023/12/12	5	62.90	0	0.00	62.40	5	2,424	0.21%
2023/12/11	1	63.40	1	63.00	63.50	0	2,352	0.00%
2023/12/07	100	64.10	0	0.00	63.70	100	2,338	4.28%
2023/12/04	0	0.00	3	63.60	63.90	-3	2,232	-0.13%
2023/12/01	3	62.70	0	0.00	62.70	3	2,201	0.14%
2023/11/29	2	61.80	2	61.50	61.50	0	2,132	0.00%
2023/11/27	0	0.00	1	61.30	61.10	-1	2,104	-0.05%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/21	1	61.60	0	0.00	61.60	1	2,133	0.05%
2023/11/20	1	61.50	0	0.00	61.50	1	2,102	0.05%
2023/11/17	0	0.00	10	63.40	63.30	-10	2,026	-0.49%
2023/11/15	11	64.44	1	63.00	64.80	10	2,009	0.50%
2023/11/14	4	62.30	4	62.30	62.30	0	1,838	0.00%
2023/11/09	0	0.00	9	58.60	58.60	-9	1,737	-0.52%
2023/11/02	0	0.00	5	57.50	57.90	-5	1,920	-0.26%
2023/10/26	0	0.00	0.6	57.40	57.10	-0.6	1,973	-0.03%
2023/10/18	0	58.60	0	0.00	59.00	0	2,054	0.00%
2023/10/11	5	58.80	0	0.00	58.50	5	2,092	0.24%
2023/10/04	1	58.40	0	0.00	58.20	1	2,112	0.05%
2023/10/02	0	0.00	2	58.60	58.60	-2	2,114	-0.09%
2023/09/22	7	59.40	0	0.00	59.50	7	2,207	0.32%
2023/09/19	111	60.00	0	0.00	60.80	111	2,185	5.08%	大買/鉅額交易
2023/09/18	189	60.15	0	0.00	60.30	189	2,180	8.67%	大買/鉅額交易
2023/09/15	100	60.40	0	0.00	60.00	100	2,205	4.53%
2023/08/30	0	0.00	2	62.10	62.00	-2	2,532	-0.08%
2023/08/25	2	60.40	0	0.00	60.20	2	2,493	0.08%
2023/08/22	1	59.50	0	0.00	59.70	1	2,494	0.04%
2023/08/17	0	0.00	4	58.68	59.60	-4	2,466	-0.16%
2023/08/16	4	60.10	0	0.00	60.20	4	2,440	0.16%
2023/08/14	8	61.60	10	60.69	60.80	-2	2,437	-0.08%
2023/08/11	1	61.30	0	0.00	61.30	1	2,411	0.04%
2023/08/09	1	61.80	0	0.00	61.80	1	2,443	0.04%
2023/08/08	1	62.00	0	0.00	62.20	1	2,391	0.04%
2023/08/01	5	62.66	0	0.00	62.70	5	2,406	0.21%
2023/07/28	1	61.70	1	61.80	61.70	0	2,397	0.00%
2023/07/27	3	62.27	0	0.00	62.10	3	2,392	0.13%
2023/07/26	10	61.93	0	0.00	61.20	10	2,387	0.42%
2023/07/24	0	0.00	3	60.90	61.30	-3	2,419	-0.12%
2023/07/21	3	61.80	0	0.00	61.70	3	2,424	0.12%
2023/07/05	0.3	62.80	0	63.20	61.90	0.2	2,579	0.01%
2023/06/30	0	0.00	0	60.50	60.20	0	2,549	0.00%
2023/06/29	0	0.00	1	60.80	60.40	-1	2,569	-0.04%
2023/06/05	1	60.50	1	60.30	60.50	0	3,067	0.00%
2023/05/25	0	0.00	1	56.60	56.50	-1	2,995	-0.03%
2023/05/15	2	54.30	0	0.00	54.70	2	3,008	0.07%
2023/05/09	0	0.00	2	58.40	57.90	-2	2,925	-0.07%
2023/05/02	0	0.00	5	57.50	57.50	-5	3,014	-0.17%
2023/04/13	1	58.00	0	0.00	58.10	1	2,815	0.04%
2023/03/22	0	0.00	2	57.00	57.00	-2	4,223	-0.05%
2023/03/21	1	57.00	18	56.51	56.80	-17	4,286	-0.40%
2023/03/20	1	55.80	0	0.00	55.60	1	4,364	0.02%
2023/03/16	2	57.70	0	0.00	58.30	2	4,469	0.04%
2023/03/15	0	59.00	0	0.00	58.50	0	4,473	0.00%
2023/03/01	0	0.00	1	66.70	66.40	-1	4,886	-0.02%
2023/02/21	0	0.00	0.5	68.00	67.70	-0.5	5,012	-0.01%
2023/02/20	0	0.00	14	68.20	68.10	-14	5,120	-0.27%
2023/02/16	0	0.00	180	67.85	68.00	-180	5,406	-3.33%	大賣/鉅額交易
2023/02/15	0	0.00	30	67.80	67.40	-30	5,452	-0.55%
2023/02/14	0	0.00	150	67.10	67.20	-150	5,461	-2.75%	大賣/鉅額交易
2023/02/13	0	0.00	50	66.20	66.10	-50	5,500	-0.91%
2023/01/16	0	0.00	1	64.10	63.80	-1	5,931	-0.02%
2022/12/28	0	0.00	0	67.90	66.90	0	7,119	0.00%
2022/12/27	1	67.70	0	0.00	67.90	1	7,294	0.01%
2022/12/23	0	0.00	1	66.60	66.70	-1	7,274	-0.01%
2022/12/22	0	0.00	8	66.90	66.60	-8	7,234	-0.11%
2022/12/21	0	64.00	0	0.00	64.90	0	7,035	0.00%
2022/12/20	0	65.70	0	0.00	64.10	0	6,836	0.00%
2022/12/19	8	67.00	0	0.00	67.00	8	6,653	0.12%
2022/12/14	0	0.00	12	68.50	69.30	-12	6,138	-0.20%
2022/12/12	8	66.73	0	0.00	66.50	8	6,108	0.13%
2022/12/09	0	68.80	0	0.00	68.90	0	6,048	0.00%
2022/12/08	5	68.30	1	68.90	69.10	4	5,996	0.07%
2022/12/07	2	70.90	1	70.60	71.30	1	5,828	0.02%
2022/12/06	0	70.10	0	0.00	70.00	0	5,757	0.00%
2022/12/05	8	70.25	12	68.62	70.40	-4	5,702	-0.07%
2022/11/30	2	66.10	0	0.00	66.30	2	5,543	0.04%
2022/11/24	1	66.30	3	66.86	66.80	-2	5,627	-0.04%
2022/11/21	0	0.00	1	65.00	64.10	-1	5,480	-0.02%
2022/11/18	1	64.60	0	0.00	64.00	1	5,485	0.02%
2022/11/17	0	64.10	1	63.80	63.90	-1	5,456	-0.02%
2022/11/16	0	0.00	2	66.10	65.20	-2	5,409	-0.04%
2022/11/14	0	0.00	26	65.11	65.00	-26	5,222	-0.50%
2022/11/11	0	0.00	0	61.90	62.70	0	5,066	0.00%
2022/11/08	0	0.00	0	60.30	61.20	0	5,205	0.00%
2022/11/07	2	58.30	2	59.70	59.30	0	5,240	0.00%
2022/11/03	1	58.50	0	0.00	59.20	1	5,334	0.02%
2022/11/01	1	55.90	1	56.00	56.70	0	5,495	0.00%
2022/10/31	1	55.60	3	55.47	55.20	-2	5,540	-0.04%
2022/10/24	3	53.97	0	0.00	52.90	3	6,126	0.05%
2022/10/21	0	0.00	0	54.00	53.70	0	6,112	0.00%
2022/10/20	0	0.00	1.2	52.17	53.40	-1.2	6,148	-0.02%
2022/10/19	0	0.00	4	53.25	52.30	-4	6,231	-0.06%
2022/10/17	0	50.70	0	0.00	50.90	0	6,854	0.00%
2022/10/13	2	51.00	3	51.07	50.90	-1	7,122	-0.01%
2022/10/12	3	53.60	2	51.28	53.60	1	6,937	0.01%
2022/10/06	5	50.36	3	50.27	50.60	2	6,516	0.03%
2022/10/04	0.2	49.80	5	49.64	49.65	-4.8	6,343	-0.08%
2022/10/03	0	50.40	0	0.00	50.30	0	6,162	0.00%
2022/09/29	0	0.00	0.1	50.60	51.10	-0.1	6,160	0.00%
2022/09/27	0	0.00	0.3	51.50	52.60	-0.3	6,155	0.00%
2022/09/26	0	0.00	0.1	50.92	51.40	-0.1	6,133	0.00%
2022/09/15	0	54.10	0.2	54.30	53.70	-0.2	5,850	0.00%
2022/09/14	0	54.10	2	54.00	54.10	-2	5,847	-0.03%
2022/09/13	1	54.90	1	55.30	55.10	0	5,849	0.00%
2022/09/12	2	54.50	6	55.17	55.10	-4	5,862	-0.07%
2022/09/08	6	53.92	10	54.53	54.90	-4	5,858	-0.07%
2022/09/07	10	55.20	0	0.00	55.20	10	5,795	0.17%
2022/09/05	1	59.41	0	0.00	59.40	1	5,698	0.02%
2022/09/02	8	61.09	0	0.00	60.10	8	5,705	0.14%
2022/09/01	15.3	62.39	0	0.00	62.50	15.3	5,643	0.27%
2022/08/31	30	65.70	0	0.00	65.40	30	5,586	0.54%
2022/08/29	2	64.70	0	0.00	65.30	2	5,569	0.04%
2022/08/26	0	0.00	0.8	66.04	66.80	-0.8	5,540	-0.01%
2022/08/22	0	0.00	30	65.90	66.40	-30	5,526	-0.54%
2022/08/18	0	65.70	0	0.00	66.00	0	5,506	0.00%
2022/08/17	0	0.00	1	67.10	66.30	-1	5,508	-0.02%
2022/08/16	0.1	66.91	0	0.00	66.30	0.1	5,509	0.00%
2022/08/15	1	68.60	2	68.50	68.70	-1	5,406	-0.02%
2022/08/12	100	64.20	0	0.00	65.30	100	5,302	1.89%
2022/08/11	0.2	63.10	0	0.00	63.70	0.2	5,286	0.00%
2022/08/10	0	0.00	60	60.95	61.00	-60	5,273	-1.14%
2022/08/08	34	64.67	0	0.00	64.50	34	5,342	0.64%
2022/08/05	370	64.50	345	64.50	65.00	25	5,284	0.47%	大買/大賣/
2022/08/04	0	63.20	3	62.30	63.70	-3	5,441	-0.06%
2022/08/02	1	65.90	20	65.80	65.90	-19	5,716	-0.33%
2022/08/01	3	62.37	2	62.06	65.50	1	6,231	0.02%
2022/07/29	0	61.60	0	0.00	61.60	0	5,753	0.00%
2022/07/27	0	0.00	1	69.10	69.10	-1	5,796	-0.02%
2022/07/26	1	69.10	0	69.40	69.30	1	5,796	0.02%
2022/07/25	6.5	66.84	0	67.40	67.90	6.5	5,627	0.12%
2022/07/22	8	65.83	8	65.34	66.60	0	5,429	0.00%
2022/07/21	0.1	65.70	0	0.00	65.70	0.1	5,007	0.00%
2022/07/19	3	80.90	0	0.00	80.90	3	4,811	0.06%
2022/07/06	0	0.00	2	75.30	74.50	-2	4,955	-0.04%
2022/07/05	0	0.00	10	75.20	76.30	-10	4,990	-0.20%
2022/07/04	1	73.00	1	73.90	74.50	0	4,992	0.00%
2022/07/01	2	74.70	15	74.50	73.50	-13	5,045	-0.26%
2022/06/20	0	81.50	0	0.00	78.80	0	5,159	0.00%
2022/06/10	0	0.00	0	87.10	87.20	0	5,238	0.00%
2022/05/31	0	0.00	0	85.00	85.10	0	5,623	0.00%
2022/05/30	0	0.00	0	84.80	85.10	0	5,656	0.00%
2022/05/26	0	81.90	0	0.00	81.80	0	5,707	0.00%
2022/05/24	0	82.30	0	0.00	81.50	0	6,042	0.00%
2022/05/23	1	83.20	1	82.90	83.20	0	6,136	0.00%
2022/05/19	1	82.00	1	81.70	81.90	0	6,341	0.00%
2022/05/18	1	84.40	1	84.80	84.10	0	6,319	0.00%
2022/05/17	2	82.40	1	81.20	83.80	1	6,370	0.02%
2022/05/16	0.4	81.40	0	0.00	81.00	0.4	6,264	0.01%
2022/05/13	1	82.90	1	82.90	82.90	0	6,165	0.00%
2022/05/12	2.1	83.12	2	83.30	82.00	0.1	6,064	0.00%
2022/05/11	3.2	87.62	3	88.27	86.50	0.2	5,834	0.00%
2022/05/10	1	89.20	3	87.63	87.60	-2	5,686	-0.04%
2022/05/09	9.2	93.52	4	94.30	91.00	5.2	5,402	0.10%
2022/05/05	0	112.00	0	0.00	112.00	0	4,785	0.00%
2022/05/04	0	0.00	1	120.00	124.00	-1	4,793	-0.02%
2022/05/03	0	0.00	3	119.33	119.50	-3	4,695	-0.06%
2022/04/29	0	0.00	2	115.00	115.50	-2	4,632	-0.04%
2022/04/27	35	110.76	7	108.93	112.50	28	4,626	0.61%
2022/04/26	23	110.50	0	0.00	110.50	23	4,485	0.51%
2022/04/25	0	0.00	1	100.50	100.50	-1	4,396	-0.02%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/18	2	101.75	0	0.00	102.00	2	4,632	0.04%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	0	0.00	10	108.00	108.50	-10	4,682	-0.21%
2022/04/12	2	108.00	0	0.00	107.00	2	4,665	0.04%
2022/04/08	0	0.00	2	116.00	116.00	-2	4,553	-0.04%
2022/03/23	0	0.00	7	114.50	115.50	-7	5,195	-0.13%
2022/03/22	7	112.00	0	114.50	114.50	7	5,189	0.13%
2022/03/16	0	0.00	2	105.75	104.50	-2	5,235	-0.04%
2022/03/09	1.1	105.45	2	104.50	107.00	-0.9	5,237	-0.02%
2022/03/08	1	104.50	0	0.00	103.50	1	5,279	0.02%
2022/03/07	0	109.50	0	0.00	109.50	0	5,186	0.00%
2022/03/03	0	0.00	1	117.50	117.50	-1	5,115	-0.02%
2022/03/02	0	0.00	1	114.00	116.00	-1	5,103	-0.02%
2022/02/24	1	114.50	0	0.00	113.00	1	5,019	0.02%
2022/02/23	0	0.00	1	117.48	117.50	-1	4,797	-0.02%
2022/02/22	1	111.50	1	112.00	112.00	0	4,706	0.00%
2022/02/21	0	0.00	0.2	111.05	113.00	-0.2	4,609	0.00%
2022/02/18	2	107.25	0	0.00	108.00	2	4,520	0.04%
2022/02/17	0	0.00	3.2	106.57	107.00	-3.2	4,518	-0.07%
2022/02/15	1	102.50	0	102.50	102.00	1	4,479	0.02%
2022/02/10	0	0.00	2	100.00	101.00	-2	4,433	-0.05%
2022/01/25	4	94.50	2	93.90	93.80	2	4,598	0.04%
2022/01/24	1.4	94.74	0	0.00	95.90	1.4	4,658	0.03%
2022/01/21	4	97.74	5	96.12	96.10	-1	4,708	-0.02%
2022/01/17	0	0.00	2	101.50	102.00	-2	5,044	-0.04%
2022/01/13	1	102.00	0	0.00	102.50	1	5,120	0.02%
2022/01/12	0	0.00	0.4	101.00	101.50	-0.4	5,128	-0.01%
2022/01/11	1	102.50	3	102.50	102.50	-2	5,114	-0.04%
2022/01/06	0	0.00	1	100.98	100.50	-1	5,016	-0.02%
2022/01/05	0	0.00	5	98.58	98.80	-5	5,041	-0.10%
2022/01/04	1	97.30	0	0.00	98.10	1	5,083	0.02%
2022/01/03	0	97.60	0	0.00	97.40	0	5,126	0.00%
2021/12/30	1	97.76	2	97.50	97.50	-1	5,151	-0.02%
2021/12/29	0.5	97.20	2	97.20	97.20	-1.5	5,228	-0.03%
2021/12/28	0	0.00	3	96.20	96.20	-3	5,276	-0.06%
2021/12/24	1	96.50	2	96.31	96.30	-1	5,611	-0.02%
2021/12/23	1	94.40	0	0.00	94.40	1	5,630	0.02%
2021/12/22	1.8	95.04	0	0.00	94.10	1.8	5,572	0.03%
2021/12/21	0.1	97.30	0	97.00	96.30	0.1	5,570	0.00%
2021/12/16	0.2	93.09	0	0.00	93.10	0.2	5,844	0.00%
2021/12/15	0	93.00	0	94.50	94.20	0	6,185	0.00%
2021/12/13	0	94.90	0	0.00	93.50	0	6,365	0.00%
2021/12/10	0	96.70	0	0.00	95.80	0	6,527	0.00%
2021/12/09	1	97.90	0	0.00	97.00	1	6,649	0.02%
2021/12/08	0	0.00	0	99.00	97.70	0	6,843	0.00%
2021/12/07	0	0.00	0	97.60	98.60	0	6,889	0.00%
2021/12/06	0	96.10	1	96.10	96.50	-1	6,922	-0.01%
2021/12/03	0	98.10	0	0.00	97.10	0	6,968	0.00%
2021/12/02	12	97.53	1	97.20	97.10	11	6,977	0.16%
2021/12/01	0	99.40	0	0.00	100.00	0	7,010	0.00%
2021/11/30	2	101.00	0	0.00	100.00	2	7,034	0.03%
2021/11/29	1	99.40	11.8	99.20	99.10	-10.8	7,095	-0.15%
2021/11/26	0	0.00	0.3	101.00	100.50	-0.3	7,131	0.00%
2021/11/25	1	102.50	1	102.50	103.00	0	7,181	0.00%
2021/11/24	0	103.00	0	0.00	103.50	0	7,201	0.00%
2021/11/22	0	105.50	0.3	106.00	106.50	-0.3	7,119	0.00%
2021/11/19	0	0.00	1	108.50	107.50	-1	7,089	-0.01%
2021/11/17	1	109.00	2	109.00	110.00	-1	7,049	-0.01%
2021/11/15	3	109.00	0	108.71	110.50	3	7,020	0.04%
2021/11/11	0	102.50	0	0.00	104.00	0	6,996	0.00%
2021/11/10	0	0.00	37	105.23	103.00	-37	7,055	-0.52%
2021/11/09	0	0.00	48	104.04	103.50	-48	7,149	-0.67%
2021/11/08	0	0.00	70.4	102.44	102.50	-70.4	7,157	-0.98%
2021/11/05	0	101.50	2	101.00	102.00	-2	7,166	-0.03%
2021/11/03	1	105.50	83	106.18	106.00	-82	7,109	-1.15%
2021/11/02	2	105.02	4	106.00	104.00	-2	7,065	-0.03%
2021/11/01	3	111.00	120	111.25	110.00	-117	6,976	-1.68%	大賣/鉅額交易
2021/10/29	0	0.00	120	107.25	108.50	-120	6,886	-1.74%	大賣/鉅額交易
2021/10/28	2	103.75	80	104.68	104.50	-78	6,811	-1.15%
2021/10/27	5	103.90	6.1	101.22	104.00	-1.1	6,774	-0.02%
2021/10/26	3	98.93	0.3	97.30	98.80	2.7	6,607	0.04%
2021/10/25	50	93.00	0	0.00	93.20	50	6,519	0.77%
2021/10/22	2	93.10	2.3	93.48	93.90	-0.3	6,455	0.00%
2021/10/20	100	87.95	0	0.00	88.80	100	6,408	1.56%
2021/10/15	2	88.30	1	88.10	87.70	1	6,418	0.02%
2021/10/14	1	86.70	1	87.30	87.20	0	6,434	0.00%
2021/10/13	1	86.00	0	0.00	85.80	1	6,473	0.02%
2021/10/06	2	89.40	0	0.00	89.30	2	6,285	0.03%
2021/10/05	0	0.00	1	89.00	89.20	-1	6,247	-0.02%
2021/10/04	2	93.70	1	90.40	89.70	1	6,383	0.02%
2021/10/01	2	124.74	2	122.50	124.00	0	6,331	0.00%
2021/09/30	1	125.50	11	127.41	128.00	-10	6,261	-0.16%
2021/09/29	0	0.00	0.2	125.00	123.50	-0.2	6,174	0.00%
2021/09/28	21	124.57	22.2	120.39	125.00	-1.2	6,113	-0.02%
2021/09/27	18.3	122.78	26	121.04	120.50	-7.7	5,939	-0.13%
2021/09/24	1	134.00	0	0.00	132.00	1	5,575	0.02%
2021/09/23	4	131.75	16	130.81	133.50	-12	5,454	-0.22%
2021/09/22	22	136.04	14	132.64	131.50	8	5,182	0.15%
2021/09/17	5	141.30	21	141.60	146.00	-16	4,843	-0.33%
2021/09/16	3	137.00	17	137.00	138.00	-14	4,705	-0.30%
2021/09/15	7	138.29	7	137.22	138.00	0	4,610	0.00%
2021/09/14	11	131.64	12	132.54	135.50	-1	4,370	-0.02%
2021/09/13	35	134.16	6	132.75	129.50	29	4,221	0.69%
2021/09/10	2	129.00	2	127.00	129.50	0	4,038	0.00%
2021/09/09	10	122.95	13	122.15	125.00	-3	3,986	-0.08%
2021/09/07	3.4	123.18	4	122.50	125.50	-0.6	3,840	-0.02%
2021/09/06	0	0.00	0.1	125.83	121.50	-0.1	3,781	0.00%
2021/09/03	0	0.00	1	115.50	117.00	-1	3,655	-0.03%
2021/09/02	4	114.12	2	116.00	116.00	2	3,598	0.06%
2021/09/01	10	114.15	0	116.00	117.00	10	3,509	0.28%
2021/08/31	0	0.00	0.1	108.50	111.00	-0.1	3,391	0.00%
2021/08/30	3	104.00	4	104.37	105.50	-1	3,298	-0.03%
2021/08/27	0	0.00	0	102.00	102.50	0	3,244	0.00%
2021/08/26	0	0.00	0	100.50	100.50	0	3,221	0.00%
2021/08/23	1	97.20	0	0.00	97.90	1	3,224	0.03%
2021/08/20	0	94.50	0	0.00	95.00	0	3,223	0.00%
2021/08/19	1	95.62	0	0.00	95.60	1	3,215	0.03%
2021/08/17	0	99.05	5	98.36	98.10	-5	3,157	-0.16%
2021/08/16	10	101.50	14	101.39	102.00	-4	3,112	-0.13%
2021/08/13	14.3	101.69	8.1	102.28	102.50	6.2	3,082	0.20%
2021/08/12	0	0.00	0	98.10	98.20	0	2,985	0.00%
2021/08/11	1	96.40	0	0.00	96.60	1	3,004	0.03%
2021/08/10	1	93.20	0	0.00	93.00	1	3,018	0.03%
2021/08/09	0	92.65	0	0.00	93.90	0	3,103	0.00%
2021/08/06	1	93.40	0	0.00	93.20	1	3,206	0.03%
2021/08/05	100.1	94.20	0	0.00	93.80	100.1	3,263	3.07%
2021/08/03	0	95.70	0	0.00	95.60	0	3,470	0.00%
2021/08/02	1	98.00	0	0.00	98.00	1	3,529	0.03%
2021/07/28	0	96.60	0	0.00	96.60	0	3,538	0.00%
2021/07/27	0	99.50	0	0.00	99.00	0	3,565	0.00%
2021/07/26	0	103.25	0	0.00	103.00	0	3,548	0.00%
2021/07/20	1	96.90	0	0.00	97.80	1	3,494	0.03%
2021/07/14	1	95.80	0	0.00	95.80	1	3,539	0.03%
2021/07/09	10	99.86	10	100.48	97.70	0	3,592	0.00%
2021/07/08	2	96.05	6	97.18	99.00	-4	3,394	-0.12%
2021/07/07	1	90.70	0	0.00	90.00	1	3,301	0.03%
2021/07/02	0	0.00	0	88.50	87.90	0	3,401	0.00%
2021/06/28	0	0.00	0	88.00	88.80	0	3,503	0.00%
2021/05/27	0	82.20	0	0.00	82.30	0	4,708	0.00%
2021/05/26	0	82.60	0	0.00	83.10	0	4,747	0.00%
2021/05/24	0	0.00	1	82.70	82.70	-1	4,794	-0.02%
2021/05/19	0	0.00	1	81.80	81.10	-1	4,907	-0.02%
2021/05/12	1	81.50	0	0.00	81.70	1	4,657	0.02%
2021/05/06	0	0.00	0.8	85.70	84.80	-0.8	4,320	-0.02%
2021/05/05	0	0.00	10	84.70	84.90	-10	4,280	-0.23%
2021/05/03	0	0.00	13	86.30	85.50	-13	4,142	-0.31%
2021/04/26	0	0.00	0	85.45	86.80	0	4,042	0.00%
2021/04/22	0	0.00	0	85.00	82.80	0	3,936	0.00%
2021/04/21	0	0.00	0	83.90	83.90	0	3,854	0.00%
2021/04/20	0	0.00	0.1	83.00	83.40	-0.1	3,839	0.00%
2021/04/19	0	0.00	1.2	82.88	82.30	-1.2	3,822	-0.03%
2021/04/16	0	0.00	0.1	80.20	80.40	-0.1	3,714	0.00%
2021/04/08	0.1	78.70	0	0.00	79.00	0.1	3,552	0.00%
2021/04/06	0	0.00	0.2	79.25	79.20	-0.2	3,404	-0.01%
2021/03/29	361	78.87	10	77.80	78.70	351	3,233	10.85%	大買/鉅額交易
2021/03/25	0.1	79.00	0	0.00	80.10	0.1	2,951	0.00%
2021/03/24	1	81.80	5.2	81.53	80.10	-4.2	2,915	-0.14%
2021/03/23	3.2	82.98	6	82.83	83.40	-2.9	2,719	-0.10%
2021/03/22	5.5	81.53	0	0.00	82.50	5.5	2,676	0.21%
2021/03/19	0	0.00	2	82.00	80.10	-2	2,645	-0.08%
2021/03/17	0	0.00	1	83.10	83.10	-1	2,457	-0.04%
2021/03/16	1	81.70	1	81.30	81.80	0	2,415	0.00%
2021/03/15	0	0.00	6	79.50	80.20	-6	2,389	-0.25%
2021/03/12	1	79.30	0	0.00	79.40	1	2,372	0.04%
2021/03/11	0	0.00	10	78.85	78.70	-10	2,364	-0.42%
2021/03/10	100	78.50	0	0.00	78.00	100	2,283	4.38%
2021/03/09	10	78.20	1	77.60	78.50	9	2,267	0.40%
2021/03/08	0	0.00	0.1	76.50	77.30	-0.1	2,218	0.00%
2021/03/05	0	0.00	6	75.90	75.90	-6	2,178	-0.28%
2021/03/02	0	0.00	1	75.40	75.30	-1	2,122	-0.05%
2021/02/24	1	73.70	0	0.00	73.80	1	2,009	0.05%
2021/02/19	0.1	71.70	0	0.00	71.70	0.1	1,822	0.00%
2021/01/29	0	68.80	0	0.00	68.20	0	1,847	0.00%
2021/01/28	0	0.00	1	68.40	68.90	-1	1,834	-0.05%
2021/01/15	1	69.10	0	0.00	69.10	1	1,819	0.05%
2021/01/14	1	69.90	0	0.00	70.00	1	1,820	0.05%
2021/01/13	0	0.00	0.2	69.80	70.20	-0.2	1,819	-0.01%
2021/01/12	40	69.80	0	0.00	69.30	40	1,791	2.23%
2021/01/11	1	70.70	0	0.00	70.90	1	1,756	0.06%
2021/01/07	0	0.00	10	70.10	70.20	-10	1,721	-0.58%
2021/01/05	60	70.80	0	0.00	71.00	60	1,698	3.53%
2021/01/04	3	69.40	0	0.00	69.40	3	1,655	0.18%
2020/12/30	0	0.00	1	69.40	69.80	-1	1,641	-0.06%
2020/12/23	0.2	68.10	0	0.00	68.00	0.2	1,593	0.01%
2020/12/21	1	69.60	0	0.00	69.20	1	1,579	0.06%
2020/12/08	3	70.50	0	0.00	69.90	3	1,466	0.20%
2020/12/02	0	0.00	2	70.10	69.80	-2	1,377	-0.15%
2020/11/30	0	0.00	5	70.00	69.60	-5	1,362	-0.37%
2020/11/27	3	69.40	0	0.00	69.10	3	1,328	0.23%
2020/11/23	0	0.00	5	69.70	69.00	-5	1,513	-0.33%
2020/11/13	0	0.00	5	69.00	68.60	-5	1,542	-0.32%
2020/11/11	0	0.00	5	68.00	68.00	-5	1,509	-0.33%
2020/11/06	0	0.00	0.7	66.50	66.10	-0.7	1,566	-0.05%
2020/11/03	0	0.00	3	66.50	66.60	-3	1,607	-0.19%
2020/10/28	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2020/10/05	2	64.70	0	0.00	64.70	2	2,242	0.09%
2020/09/28	1	64.60	0	0.00	64.60	1	2,331	0.04%
2020/09/14	10	66.60	0	0.00	66.80	10	2,611	0.38%
2020/09/03	5	67.50	0	0.00	67.60	5	2,846	0.18%
2020/09/02	0	68.00	1	68.50	67.50	-1	2,887	-0.03%
2020/08/28	0	0.00	1	69.00	68.90	-1	2,921	-0.03%
2020/08/26	0	0.00	1	66.90	66.80	-1	2,906	-0.03%
2020/08/17	1	65.60	0	0.00	65.40	1	3,613	0.03%
2020/08/13	5	66.80	0	0.00	67.20	5	3,576	0.14%
2020/08/11	1	66.60	0	0.00	66.40	1	3,598	0.03%
2020/07/31	30	64.10	0	0.00	64.20	30	3,735	0.80%
2020/07/24	0	0.00	1	64.30	64.40	-1	3,740	-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	71.40	71.40	-1	3,554	-0.03%
2020/07/13	2	71.90	0	0.00	71.80	2	3,426	0.06%
2020/07/10	1	71.40	1	71.10	71.10	0	3,372	0.00%
2020/07/03	1	72.10	0	0.00	71.90	1	3,245	0.03%
2020/07/02	1	71.90	0	0.00	72.40	1	3,233	0.03%
2020/06/24	1	69.10	0	0.00	69.10	1	3,187	0.03%
2020/06/17	1	69.00	0	0.00	69.40	1	3,156	0.03%
2020/06/09	0	0.00	30	69.50	69.20	-30	3,234	-0.93%
2020/06/08	0	0.00	8	69.14	69.80	-8	3,237	-0.25%
2020/06/05	1	68.30	1	68.80	68.30	0	3,195	0.00%
2020/06/04	1	68.10	20	68.50	68.00	-19	3,169	-0.60%
2020/06/03	1	68.50	0	0.00	68.40	1	3,176	0.03%
2020/06/02	0	0.00	2	67.40	67.40	-2	3,102	-0.06%
2020/05/29	25	65.70	0	0.00	65.30	25	2,978	0.84%
2020/05/28	1	69.10	0	0.00	68.00	1	2,349	0.04%
2020/05/26	2	68.30	0	0.00	68.30	2	2,307	0.09%
2020/05/12	2	66.90	0	0.00	66.90	2	2,100	0.10%
2020/05/08	0	0.00	1	68.00	67.80	-1	2,051	-0.05%
2020/04/30	0	0.00	4	68.30	68.50	-4	2,043	-0.20%
2020/04/29	0	0.00	5	67.60	67.40	-5	2,033	-0.25%
2020/04/27	0	66.80	15	66.90	66.80	-15	2,069	-0.72%
2020/04/17	1	67.00	0	0.00	66.40	1	2,012	0.05%
2020/04/15	2	68.00	0	0.00	68.00	2	1,936	0.10%
2020/04/14	0	0.00	5	68.30	68.40	-5	1,926	-0.26%
2020/04/10	0	0.00	4	68.00	68.00	-4	1,926	-0.21%
2020/04/06	1	68.00	0	0.00	68.90	1	1,887	0.05%
2020/03/31	5	69.90	4	70.13	69.40	1	1,838	0.05%
2020/03/30	0	0.00	3	67.80	68.20	-3	1,771	-0.17%
2020/03/26	0	0.00	2	67.70	67.70	-2	1,789	-0.11%
2020/03/19	5	60.00	0	0.00	61.20	5	1,767	0.28%
2020/03/13	1	62.50	5	65.10	66.10	-4	1,603	-0.25%
2020/03/12	3	66.43	0	0.00	66.10	3	1,541	0.19%
2020/02/20	0	0.00	0.2	68.90	68.80	-0.2	1,533	-0.01%
2020/02/18	0.2	68.20	0	0.00	68.20	0.2	1,577	0.01%
2020/02/12	0	0.00	5	67.80	67.80	-5	1,785	-0.28%
2020/02/10	0	0.00	5	67.00	67.30	-5	1,821	-0.27%
2020/01/13	1	71.80	0	0.00	71.80	1	1,873	0.05%
2020/01/08	5	71.40	0	0.00	71.30	5	1,985	0.25%
2020/01/03	1	72.70	0	0.00	72.70	1	1,997	0.05%
2019/12/23	5	73.00	0	0.00	72.60	5	2,036	0.25%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/11/22	1	76.00	0	0.00	76.00	1	1,977	0.05%
2019/11/21	1	76.90	0	0.00	76.80	1	1,983	0.05%
2019/11/18	1	76.80	0	0.00	76.90	1	2,006	0.05%
2019/11/15	0	0.00	0.2	77.00	77.20	-0.2	2,017	-0.01%
2019/11/14	22.2	76.58	22	76.74	77.00	0.2	2,000	0.01%
2019/11/05	30	74.20	1	74.30	74.20	29	1,979	1.46%
2019/11/01	0	0.00	0.2	73.00	73.10	-0.2	2,007	-0.01%
2019/10/31	1	73.20	0	0.00	73.20	1	2,030	0.05%
2019/10/30	0.2	73.00	0	0.00	73.20	0.2	2,023	0.01%
2019/10/25	1	73.70	0.2	73.40	73.40	0.8	1,981	0.04%
2019/10/23	0.2	73.00	0	0.00	73.30	0.2	1,945	0.01%
2019/10/18	0	0.00	0.2	72.20	72.60	-0.2	1,856	-0.01%
2019/10/17	0.2	72.20	2	72.70	72.60	-1.8	1,835	-0.10%
2019/10/08	0	0.00	0.2	69.70	69.90	-0.2	1,771	-0.01%
2019/10/04	0.2	68.50	0	0.00	68.10	0.2	1,751	0.01%
2019/10/03	0	0.00	0.1	68.00	67.60	-0.1	1,755	-0.01%
2019/10/02	0.1	68.40	0	0.00	68.40	0.1	1,776	0.01%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	0	0.00	0.2	68.00	67.90	-0.2	1,853	-0.01%
2019/09/24	0.2	68.20	0	0.00	68.10	0.2	1,866	0.01%
2019/09/23	5	68.00	0	0.00	68.10	5	1,867	0.27%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/17	0	0.00	0.2	71.40	71.50	-0.2	2,027	-0.01%
2019/09/16	1.2	71.40	0	0.00	71.50	1.2	2,113	0.06%
2019/09/06	1	70.10	0	0.00	70.10	1	2,209	0.05%
2019/09/05	0	0.00	1.2	70.86	70.60	-1.2	2,209	-0.05%
2019/09/04	0.2	70.90	0	0.00	70.90	0.2	2,213	0.01%
2019/09/03	1	70.50	2.1	71.80	70.40	-1.1	2,240	-0.05%
2019/09/02	0.1	71.00	0	0.00	71.20	0.1	2,237	0.01%
2019/08/30	0	0.00	3	70.60	69.70	-3	2,226	-0.13%
2019/08/28	1	69.70	0.1	69.80	69.80	0.9	2,198	0.04%
2019/08/27	0.1	70.60	0	0.00	70.80	0.1	2,196	0.01%
2019/08/23	0	0.00	0.1	70.80	70.80	-0.1	2,132	-0.01%
2019/08/22	0.1	70.60	0	0.00	70.80	0.1	2,125	0.01%
2019/08/16	7	69.09	7	68.94	68.80	0	2,095	0.00%
2019/08/15	0	0.00	0.2	69.20	69.10	-0.2	2,065	-0.01%
2019/08/14	1.2	67.79	2	67.25	67.20	-0.8	1,977	-0.04%
2019/08/12	9	64.30	0	0.00	64.10	9	1,925	0.47%
2019/07/31	0	0.00	0.1	67.00	66.50	-0.1	1,922	-0.01%
2019/07/29	0	0.00	0.1	67.00	66.90	-0.1	1,922	-0.01%
2019/07/26	0.1	67.10	0	0.00	67.10	0.1	1,920	0.01%
2019/07/25	0.1	66.70	0	0.00	66.60	0.1	1,921	0.01%
2019/07/16	4	68.00	0	0.00	67.60	4	1,933	0.21%
2019/07/04	2	75.00	3	76.00	76.00	-1	1,898	-0.05%
2019/06/26	6	76.00	0	0.00	75.80	6	1,874	0.32%
2019/06/11	0	0.00	1	71.30	71.50	-1	1,398	-0.07%
2019/06/06	1	68.40	0	0.00	68.50	1	1,354	0.07%
2019/06/04	30	68.78	0	0.00	68.60	30	1,346	2.23%
2019/06/03	1	69.30	0	0.00	69.00	1	1,318	0.08%
2019/05/28	0	69.90	0	0.00	69.80	0	1,306	0.00%
2019/05/17	2	69.20	0	0.00	68.70	2	1,215	0.16%
2019/05/14	5	70.50	0	0.00	70.70	5	1,159	0.43%
2019/05/06	0	0.00	1	72.90	72.80	-1	1,105	-0.09%
2019/04/29	2	74.45	0	0.00	73.90	2	1,062	0.19%
2019/04/18	1	76.00	0	0.00	75.40	1	1,043	0.10%
2019/04/11	5	79.00	0	0.00	79.00	5	980	0.51%
2019/04/08	0.4	79.20	0	0.00	79.20	0.4	951	0.04%
2019/04/03	0	0.00	1	78.40	78.50	-1	924	-0.11%
2019/04/01	5	80.50	0	0.00	79.60	5	903	0.55%
2019/03/29	2	81.25	0	0.00	80.90	2	888	0.23%
2019/03/28	4	78.30	0	0.00	77.70	4	874	0.46%
2019/03/27	2	79.50	0	0.00	79.30	2	873	0.23%
2019/03/11	3	80.00	0	0.00	79.40	3	999	0.30%
2019/03/05	2	81.20	1	81.30	81.10	1	1,138	0.09%
2019/02/20	1	83.20	2	83.05	83.10	-1	1,120	-0.09%
2019/02/19	0	0.00	0.2	81.50	81.50	-0.2	1,118	-0.02%
2019/01/21	0	0.00	4	81.53	81.70	-4	1,361	-0.29%
2019/01/15	0	0.00	2	82.05	82.10	-2	1,562	-0.13%
2019/01/04	1	76.50	0	0.00	77.80	1	1,769	0.06%
2019/01/02	1	78.10	0	0.00	77.70	1	1,836	0.05%
2018/12/27	0	0.00	2	79.00	78.50	-2	1,908	-0.10%
2018/12/26	0	0.00	10	77.80	77.80	-10	1,971	-0.51%
2018/12/20	2	82.55	0	0.00	80.80	2	2,071	0.10%
2018/12/18	1	83.90	0	0.00	83.80	1	2,126	0.05%
2018/12/17	0	0.00	0.6	84.40	84.50	-0.6	2,200	-0.03%
2018/12/10	2	84.50	2	85.60	84.30	0	2,431	0.00%
2018/12/03	2	88.60	0	0.00	87.70	2	2,499	0.08%
2018/11/30	1	84.50	0	0.00	91.00	1	2,497	0.04%
2018/11/26	1	81.40	0	0.00	82.30	1	2,601	0.04%
2018/11/20	0	0.00	0.1	83.30	83.50	-0.1	2,814	-0.01%
2018/11/19	0.1	84.00	0	0.00	84.20	0.1	2,992	0.00%
2018/11/13	0	0.00	2	77.00	80.00	-2	3,057	-0.07%
2018/11/07	1	77.60	1	76.90	78.50	0	3,196	0.00%
2018/10/31	0	0.00	0.6	76.60	77.50	-0.6	3,501	-0.02%
2018/10/30	0	0.00	2	73.50	75.60	-2	3,524	-0.06%
2018/10/29	1	76.10	0	0.00	76.10	1	3,537	0.03%
2018/10/16	1	54.00	0	0.00	54.10	1	3,495	0.03%
2018/10/15	1	54.40	0	0.00	54.30	1	3,466	0.03%
2018/10/11	3	55.07	1	55.40	54.00	2	3,437	0.06%
2018/10/08	1	58.80	0	0.00	59.00	1	3,388	0.03%
2018/10/05	0	0.00	0.2	59.60	59.70	-0.2	3,387	-0.01%
2018/10/03	0	0.00	0	61.70	62.00	0	3,393	0.00%
2018/10/02	0	0.00	2	61.70	61.70	-2	3,372	-0.06%
2018/09/28	0	0.00	5	60.70	60.70	-5	3,413	-0.15%
2018/09/25	0.2	59.80	0	0.00	60.00	0.2	3,374	0.01%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/11	1	56.20	0	0.00	56.80	1	3,432	0.03%
2018/09/10	1	55.50	0	0.00	55.90	1	3,460	0.03%
2018/09/05	1	59.50	0	0.00	59.30	1	3,500	0.03%
2018/09/03	1	61.80	0	0.00	61.60	1	3,551	0.03%
2018/08/29	1	62.30	0	0.00	62.00	1	3,583	0.03%
2018/08/22	0	0.00	2	62.50	62.80	-2	3,725	-0.05%
2018/08/08	5	61.80	0	0.00	61.80	5	3,881	0.13%
2018/08/06	3	60.30	0	0.00	60.30	3	3,943	0.08%
2018/08/03	1	60.10	0	0.00	60.10	1	3,930	0.03%
2018/07/27	1	62.00	0	0.00	62.00	1	3,790	0.03%
2018/07/26	1	61.80	0	0.00	62.00	1	3,688	0.03%
2018/07/18	0	0.00	1	63.00	63.00	-1	3,718	-0.03%
2018/07/09	0	0.00	1	61.00	61.60	-1	3,855	-0.03%
2018/07/06	2	59.00	0	0.00	59.90	2	3,900	0.05%
2018/06/26	0	0.00	1	61.60	61.60	-1	4,252	-0.02%
2018/06/13	0	0.00	1	62.90	62.10	-1	5,182	-0.02%
2018/06/12	0	0.00	5	62.60	62.70	-5	5,278	-0.09%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	0	0.00	1	64.50	64.40	-1	5,501	-0.02%
2018/05/30	1	61.50	0	0.00	61.40	1	5,995	0.02%
2018/05/29	0	0.00	1	62.30	62.70	-1	6,012	-0.02%
2018/05/25	0	0.00	2	62.60	62.70	-2	6,103	-0.03%
2018/05/21	6	61.40	80	61.60	62.00	-74	6,146	-1.20%
2018/05/16	10	59.93	3	59.60	60.00	7	6,008	0.12%
2018/05/15	1	59.00	0	0.00	58.60	1	5,886	0.02%
2018/05/14	0	0.00	2	58.70	59.00	-2	6,001	-0.03%
2018/04/25	2	57.60	0	0.00	57.80	2	5,887	0.03%
2018/04/24	0	0.00	1	58.00	58.20	-1	5,892	-0.02%
2018/04/10	1	58.60	2	58.50	58.50	-1	5,854	-0.02%
2018/04/09	0	0.00	9	58.40	58.50	-9	5,787	-0.16%
2018/03/27	2	58.20	23	59.95	57.00	-21	5,392	-0.39%
2018/03/23	1	58.10	0	0.00	58.90	1	4,854	0.02%
2018/03/21	1	59.30	1	59.00	59.10	0	4,534	0.00%
2018/03/19	0	0.00	1	57.70	58.00	-1	4,319	-0.02%
2018/03/16	0	0.00	30	56.83	57.00	-30	4,292	-0.70%
2018/03/15	0	0.00	4.2	56.63	57.40	-4.2	4,157	-0.10%
2018/03/13	0	0.00	1	55.10	55.50	-1	3,960	-0.03%
2018/03/09	0	0.00	1	54.30	54.20	-1	3,880	-0.03%
2018/03/07	4	53.83	4	54.18	55.30	0	3,723	0.00%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	1	52.00	0	0.00	51.90	1	3,440	0.03%
2018/03/02	2	51.45	0	0.00	51.40	2	3,274	0.06%
2018/02/27	0	0.00	1	51.80	51.30	-1	3,205	-0.03%
2018/02/26	0	0.00	1	52.20	52.00	-1	3,204	-0.03%
2018/02/23	1	51.10	0	0.00	50.70	1	3,190	0.03%
2018/02/05	0	0.00	2	50.60	50.50	-2	4,549	-0.04%
2018/01/31	0	0.00	1	51.10	51.50	-1	4,921	-0.02%
2018/01/26	20	52.83	0	0.00	52.60	20	5,004	0.40%
2018/01/22	0	0.00	1.5	52.43	52.60	-1.5	5,025	-0.03%
2018/01/17	0	0.00	0	53.00	53.10	0	5,056	0.00%
2018/01/08	2	51.50	0.3	51.70	51.70	1.7	4,842	0.04%
2018/01/02	3	50.47	0	0.00	50.50	3	4,720	0.06%