潤泰全 (2915)-元富-烏日券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
5,905張
產業
上市貿易百貨類股
737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－元富-烏日券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日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
2024/05/09	1	62.40	1	62.30	61.90	0	2,902	0.00%
2024/05/06	1	63.70	0	0.00	63.70	1	2,761	0.04%
2024/05/02	2	63.70	0	0.00	63.60	2	2,583	0.08%
2024/04/29	1	61.00	0	0.00	61.10	1	2,258	0.04%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/22	0	0.00	5	60.10	60.00	-5	2,260	-0.22%
2024/04/19	0	0.00	0.8	59.00	59.60	-0.8	2,216	-0.04%
2024/04/10	0	0.00	2	59.90	60.30	-2	2,168	-0.09%
2024/04/09	0	0.00	10	59.90	59.90	-10	2,194	-0.46%
2024/04/08	1	59.20	0	0.00	59.30	1	2,262	0.04%
2024/03/21	0	0.00	2	58.90	58.80	-2	2,460	-0.08%
2024/03/20	4	57.95	0	0.00	57.80	4	2,629	0.15%
2024/03/19	1	58.30	0	0.00	58.20	1	2,641	0.04%
2024/03/14	0	0.00	0.8	59.30	59.60	-0.8	2,577	-0.03%
2024/03/12	20	60.90	20	61.30	61.20	0	2,524	0.00%
2024/03/07	0.2	59.60	0	0.00	59.50	0.2	2,525	0.01%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/23	1	60.30	0	0.00	60.20	1	2,534	0.04%
2024/02/21	0	0.00	0.6	60.70	60.70	-0.6	2,629	-0.02%
2024/02/20	1	60.80	0	0.00	60.70	1	2,651	0.04%
2024/02/16	2	60.30	0.4	60.20	60.40	1.6	2,858	0.06%
2024/02/01	0	60.70	0	0.00	60.90	0	2,985	0.00%
2024/01/31	0	60.60	0	0.00	60.10	0	2,982	0.00%
2024/01/30	0	61.30	0	0.00	60.40	0	2,967	0.00%
2024/01/29	0.6	61.30	0	0.00	61.30	0.6	2,963	0.02%
2024/01/26	0	61.20	0	0.00	61.10	0	2,962	0.00%
2024/01/25	0	60.50	0	0.00	60.40	0	2,967	0.00%
2024/01/24	0	60.40	0	0.00	60.50	0	2,979	0.00%
2024/01/23	0	60.30	0	0.00	60.20	0	2,989	0.00%
2024/01/22	1	60.21	0	0.00	60.10	1	2,978	0.03%
2024/01/19	0	60.20	0	0.00	60.30	0	2,970	0.00%
2024/01/18	0	60.30	0	0.00	60.30	0	2,970	0.00%
2024/01/17	1	60.61	0	0.00	60.10	1	2,954	0.03%
2024/01/16	0	61.80	0	0.00	61.10	0	2,902	0.00%
2024/01/15	0	62.70	0	0.00	62.20	0	2,852	0.00%
2024/01/12	0	62.50	0	0.00	62.00	0	2,872	0.00%
2024/01/11	0	62.80	0	0.00	62.60	0	2,883	0.00%
2024/01/10	0	63.00	0	0.00	62.90	0	2,970	0.00%
2024/01/09	0	63.20	0	0.00	63.00	0	2,973	0.00%
2024/01/08	0	63.90	0	0.00	63.20	0	2,961	0.00%
2024/01/05	0	64.00	0	0.00	63.70	0	2,938	0.00%
2024/01/04	0	64.70	0	0.00	63.80	0	2,930	0.00%
2024/01/03	0	65.10	0	0.00	64.50	0	2,926	0.00%
2024/01/02	0	64.30	0	0.00	64.90	0	2,881	0.00%
2023/12/29	0	63.90	0	0.00	64.30	0	2,801	0.00%
2023/12/28	0	63.70	0	0.00	64.10	0	2,782	0.00%
2023/12/27	0	63.50	0	0.00	63.50	0	2,750	0.00%
2023/12/26	0	63.00	0	0.00	63.40	0	2,721	0.00%
2023/12/25	0	62.80	0	0.00	62.80	0	2,719	0.00%
2023/12/22	0	62.70	0	0.00	62.60	0	2,713	0.00%
2023/12/21	0	62.50	0	0.00	62.50	0	2,701	0.00%
2023/12/20	0	62.80	0	0.00	62.60	0	2,688	0.00%
2023/12/19	0	63.10	0	0.00	62.60	0	2,667	0.00%
2023/12/18	0	63.50	0	0.00	63.60	0	2,641	0.00%
2023/12/15	0	62.80	0	0.00	63.10	0	2,638	0.00%
2023/12/12	1	62.40	0	0.00	62.40	1	2,424	0.04%
2023/12/07	1	64.80	11	63.60	63.70	-10	2,338	-0.43%
2023/12/05	1	63.80	0	0.00	63.70	1	2,257	0.04%
2023/12/04	0	0.00	2	63.80	63.90	-2	2,232	-0.09%
2023/11/29	1	61.50	0	0.00	61.50	1	2,132	0.05%
2023/11/22	1	61.60	0	0.00	61.30	1	2,142	0.05%
2023/11/21	2	61.80	0	0.00	61.60	2	2,133	0.09%
2023/11/20	1	62.30	0	0.00	61.50	1	2,102	0.05%
2023/11/17	1	64.00	0	0.00	63.30	1	2,026	0.05%
2023/11/14	0	0.00	1.3	61.51	62.30	-1.3	1,838	-0.07%
2023/10/31	6.3	56.81	0	0.00	57.20	6.3	1,919	0.33%
2023/10/23	0	0.00	5	57.40	57.30	-5	2,001	-0.25%
2023/10/11	0	0.00	1	58.90	58.50	-1	2,092	-0.05%
2023/10/04	1	58.30	0	0.00	58.20	1	2,112	0.05%
2023/09/27	1	58.60	0	0.00	58.40	1	2,160	0.05%
2023/09/21	0	0.00	5	60.00	59.70	-5	2,215	-0.23%
2023/09/12	5	60.60	0	0.00	60.70	5	2,250	0.22%
2023/09/07	10	60.66	0	0.00	60.80	10	2,293	0.44%
2023/08/30	0.1	62.00	0	61.90	62.00	0.1	2,532	0.00%
2023/08/29	0	0.00	0	61.70	62.30	0	2,537	0.00%
2023/08/17	0	59.60	0	0.00	59.60	0	2,466	0.00%
2023/08/16	5	60.00	0	0.00	60.20	5	2,440	0.20%
2023/08/14	0.4	60.90	0	0.00	60.80	0.4	2,437	0.01%
2023/08/11	0	0.00	5	61.10	61.30	-5	2,411	-0.21%
2023/08/09	5	61.50	0	0.00	61.80	5	2,443	0.20%
2023/08/08	0	0.00	5	62.10	62.20	-5	2,391	-0.21%
2023/08/02	0	0.00	4	62.20	62.50	-4	2,421	-0.17%
2023/07/31	0	0.00	1	62.20	62.00	-1	2,392	-0.04%
2023/07/18	0	0.00	2	62.15	62.20	-2	2,509	-0.08%
2023/07/06	4	61.00	0	0.00	60.60	4	2,596	0.15%
2023/07/05	2	63.15	0	0.00	61.90	2	2,579	0.08%
2023/07/04	3	61.73	4	61.75	62.50	-1	2,562	-0.04%
2023/06/30	2	60.00	2	60.40	60.20	0	2,549	0.00%
2023/06/29	2	60.90	0	0.00	60.40	2	2,569	0.08%
2023/06/15	0	60.30	0	0.00	60.70	0	2,738	0.00%
2023/06/14	2	60.40	0	0.00	60.50	2	2,795	0.07%
2023/06/13	0	0.00	2	61.20	60.70	-2	2,879	-0.07%
2023/06/09	1	61.00	0	0.00	61.10	1	3,130	0.03%
2023/05/31	0	0.00	2	56.30	57.00	-2	2,965	-0.07%
2023/05/30	0	0.00	0.1	56.30	56.20	-0.1	2,965	0.00%
2023/05/26	0.1	56.30	2	56.00	55.90	-2	3,012	-0.06%
2023/05/25	0	0.00	1	56.70	56.50	-1	2,995	-0.03%
2023/05/18	0	0.00	0.1	56.50	56.10	-0.1	3,012	0.00%
2023/05/17	0.1	55.40	0	0.00	55.50	0.1	3,013	0.00%
2023/05/15	2.1	54.71	0	0.00	54.70	2.1	3,008	0.07%
2023/05/12	2	56.40	0	0.00	56.50	2	2,950	0.07%
2023/05/09	0	0.00	0.1	58.30	57.90	-0.1	2,925	0.00%
2023/04/27	0	0.00	5	57.50	58.00	-5	3,080	-0.16%
2023/04/26	0	56.90	0.1	57.50	57.60	0	3,038	0.00%
2023/04/25	1	58.90	1	58.10	57.50	0	2,990	0.00%
2023/04/24	0	57.90	0	0.00	58.20	0	2,914	0.00%
2023/04/21	0	56.40	0	0.00	56.00	0	2,856	0.00%
2023/04/20	0	0.00	0	56.60	56.40	0	2,802	0.00%
2023/04/18	0	0.00	1	57.60	57.20	-1	2,794	-0.04%
2023/04/12	3	58.50	0.1	58.48	58.40	3	2,803	0.11%
2023/03/30	1	57.20	0	0.00	56.80	1	3,082	0.03%
2023/03/29	0	57.00	1	57.20	57.10	-1	3,300	-0.03%
2023/03/22	0	0.00	0	57.30	57.00	0	4,223	0.00%
2023/03/21	6	56.90	10	56.60	56.80	-4	4,286	-0.09%
2023/03/20	10	55.70	0	0.00	55.60	10	4,364	0.23%
2023/03/17	1	57.60	0	0.00	57.90	1	4,349	0.02%
2023/03/16	2	57.81	0	0.00	58.30	2	4,469	0.05%
2023/03/15	0.1	58.83	0	0.00	58.50	0.1	4,473	0.00%
2023/02/24	10	67.20	0	0.00	67.60	10	4,899	0.20%
2023/02/20	0	0.00	0.1	67.70	68.10	-0.1	5,120	0.00%
2023/02/17	2	68.40	1	67.90	67.80	1	5,238	0.02%
2023/02/16	0	0.00	1	67.70	68.00	-1	5,406	-0.02%
2023/02/13	0	0.00	1	65.50	66.10	-1	5,500	-0.02%
2023/02/09	1	66.90	0	0.00	66.80	1	5,599	0.02%
2023/01/12	10	63.90	23	64.44	64.40	-13	6,134	-0.21%
2023/01/11	11	64.09	0	0.00	64.00	11	6,288	0.17%
2023/01/06	0	0.00	2	62.90	63.10	-2	6,363	-0.03%
2022/12/29	0.1	66.30	0	0.00	65.90	0.1	6,996	0.00%
2022/12/28	3	67.63	0	0.00	66.90	3	7,119	0.04%
2022/12/22	0	0.00	6	67.53	66.60	-6	7,234	-0.08%
2022/12/21	1	64.10	0	0.00	64.90	1	7,035	0.01%
2022/12/20	2	63.90	0	0.00	64.10	2	6,836	0.03%
2022/12/16	1	70.40	0	0.00	68.70	1	6,402	0.02%
2022/12/13	0.1	67.10	0	0.00	66.90	0.1	6,097	0.00%
2022/12/12	3	67.30	0	0.00	66.50	3	6,108	0.05%
2022/12/08	0.1	69.10	0	0.00	69.10	0.1	5,996	0.00%
2022/12/07	0	0.00	1	72.20	71.30	-1	5,828	-0.02%
2022/12/05	0	0.00	1	69.00	70.40	-1	5,702	-0.02%
2022/12/02	0	0.00	2	67.85	67.20	-2	5,566	-0.04%
2022/11/30	0.1	66.30	0	0.00	66.30	0.1	5,543	0.00%
2022/11/28	0	0.00	0.1	65.70	66.10	-0.1	5,623	0.00%
2022/11/24	0	0.00	1	65.60	66.80	-1	5,627	-0.02%
2022/11/23	0	0.00	1	65.10	65.00	-1	5,536	-0.02%
2022/11/22	1.1	63.90	0	0.00	64.00	1.1	5,479	0.02%
2022/11/21	2	64.90	0	0.00	64.10	2	5,480	0.04%
2022/11/18	1	63.50	0	0.00	64.00	1	5,485	0.02%
2022/11/17	2	64.30	0	0.00	63.90	2	5,456	0.04%
2022/11/16	1	66.90	0	0.00	65.20	1	5,409	0.02%
2022/11/15	2	66.75	1	66.10	67.10	1	5,317	0.02%
2022/11/14	2	64.80	1	65.30	65.00	1	5,222	0.02%
2022/11/11	0	0.00	1	62.20	62.70	-1	5,066	-0.02%
2022/11/02	0	0.00	2	57.80	58.60	-2	5,400	-0.04%
2022/11/01	0	56.50	0	0.00	56.70	0	5,495	0.00%
2022/10/31	1	55.40	2	55.20	55.20	-1	5,540	-0.02%
2022/10/28	0	0.00	1	55.90	55.80	-1	5,610	-0.02%
2022/10/19	0	0.00	3	52.77	52.30	-3	6,231	-0.05%
2022/10/18	1	51.50	1	51.40	51.40	0	6,302	0.00%
2022/10/13	2	50.00	10	53.60	50.90	-8	7,122	-0.11%
2022/10/12	0	0.00	5	52.78	53.60	-5	6,937	-0.07%
2022/10/11	1	50.10	0	0.00	50.10	1	6,663	0.02%
2022/10/07	0	0.00	2	50.80	51.00	-2	6,601	-0.03%
2022/10/06	0	0.00	2	50.40	50.60	-2	6,516	-0.03%
2022/10/05	0	0.00	5	50.28	50.00	-5	6,463	-0.08%
2022/10/04	1	49.50	9	49.58	49.65	-8	6,343	-0.13%
2022/09/28	1	50.70	0	0.00	50.50	1	6,156	0.02%
2022/09/21	1	52.70	2	52.70	52.60	-1	6,041	-0.02%
2022/09/20	1	52.50	0.3	52.40	52.50	0.8	5,984	0.01%
2022/09/19	0	0.00	10	52.40	52.60	-10	5,970	-0.17%
2022/09/15	10	54.00	0	0.00	53.70	10	5,850	0.17%
2022/09/08	1	55.30	1	54.80	54.90	0	5,858	0.00%
2022/09/07	0	0.00	0	55.60	55.20	0	5,795	0.00%
2022/09/06	0	0.00	0.5	57.81	57.90	-0.5	5,722	-0.01%
2022/09/02	1	60.11	0	0.00	60.10	1	5,705	0.02%
2022/08/26	0	0.00	11	66.72	66.80	-11	5,540	-0.20%
2022/08/24	10	65.00	0	0.00	65.00	10	5,491	0.18%
2022/08/16	0	0.00	10	66.70	66.30	-10	5,509	-0.18%
2022/08/15	0	0.00	0	68.13	68.70	0	5,406	0.00%
2022/08/12	1	65.27	0	0.00	65.30	1	5,302	0.02%
2022/08/11	0	0.00	0.1	63.30	63.70	-0.1	5,286	0.00%
2022/08/09	10.1	60.30	0	0.00	60.70	10.1	5,321	0.19%
2022/08/05	0	0.00	10.2	65.00	65.00	-10.2	5,284	-0.19%
2022/08/01	5	62.60	3	62.23	65.50	2	6,231	0.03%
2022/07/26	1.5	68.93	1.1	71.50	69.30	0.5	5,796	0.01%
2022/07/25	2	67.10	2	67.60	67.90	0	5,627	0.00%
2022/07/22	5.1	65.70	11.4	65.77	66.60	-6.4	5,429	-0.12%
2022/07/21	0	65.70	0	0.00	65.70	0	5,007	0.00%
2022/07/20	10	73.28	0	0.00	72.90	10	4,995	0.20%
2022/07/07	0	74.70	0.3	76.00	75.80	-0.3	4,868	-0.01%
2022/07/06	0.1	75.50	0	0.00	74.50	0.1	4,955	0.00%
2022/07/01	11.1	74.78	9	75.36	73.50	2.1	5,045	0.04%
2022/06/30	1	77.50	0	0.00	77.60	1	4,978	0.02%
2022/06/28	0	0.00	2	80.00	80.00	-2	4,983	-0.04%
2022/06/23	36	77.55	30	78.50	78.20	6	5,069	0.12%
2022/06/22	0	79.90	0	0.00	79.10	0	5,110	0.00%
2022/06/20	0.5	81.68	10	79.02	78.80	-9.5	5,159	-0.18%
2022/06/17	1	81.51	8	82.15	82.60	-7	5,198	-0.13%
2022/06/14	0	0.00	4	84.00	84.00	-4	5,223	-0.08%
2022/06/07	0	0.00	10	84.80	85.00	-10	5,310	-0.19%
2022/06/06	10	84.00	0	0.00	84.60	10	5,366	0.19%
2022/06/01	1	85.40	5	86.00	85.10	-4	5,590	-0.07%
2022/05/31	1	84.70	2	84.50	85.10	-1	5,623	-0.02%
2022/05/27	0.1	83.10	2	83.10	83.20	-2	5,653	-0.03%
2022/05/26	0	0.00	1	82.80	81.80	-1	5,707	-0.02%
2022/05/25	1	81.60	0	0.00	82.30	1	5,806	0.02%
2022/05/24	1	81.60	1	82.60	81.50	0	6,042	0.00%
2022/05/20	0	0.00	1	82.30	82.30	-1	6,238	-0.02%
2022/05/19	7	81.89	0	0.00	81.90	7	6,341	0.11%
2022/05/17	2	80.85	6	81.90	83.80	-4	6,370	-0.06%
2022/05/16	1	81.30	0	0.00	81.00	1	6,264	0.02%
2022/05/13	2	82.25	0	0.00	82.90	2	6,165	0.03%
2022/05/12	9.1	83.61	110	85.30	82.00	-100.9	6,064	-1.66%	大賣/
2022/05/11	13	86.95	1	86.80	86.50	12	5,834	0.21%
2022/05/10	7.1	87.87	0	0.00	87.60	7.1	5,686	0.12%
2022/05/09	13.2	93.39	1	95.00	91.00	12.2	5,402	0.23%
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	1	119.50	11	119.86	124.00	-10	4,793	-0.21%
2022/05/03	0	0.00	9	119.00	119.50	-9	4,695	-0.19%
2022/04/29	1	113.50	2	115.25	115.50	-1	4,632	-0.02%
2022/04/28	0	0.00	2	112.25	112.00	-2	4,635	-0.04%
2022/04/27	41	110.76	61	110.20	112.50	-20	4,626	-0.43%
2022/04/26	0	0.00	22	109.14	110.50	-22	4,485	-0.49%
2022/04/25	33	100.45	0	0.00	100.50	33	4,396	0.75%
2022/04/22	21	102.55	20	103.50	103.50	1	4,382	0.02%
2022/04/18	1	103.50	0	0.00	102.00	1	4,632	0.02%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	5	106.70	1	106.50	107.00	4	4,665	0.09%
2022/04/11	21.1	113.95	1	116.00	113.00	20.1	4,572	0.44%
2022/04/08	0.1	116.00	0	0.00	116.00	0.1	4,553	0.00%
2022/04/07	100	116.75	0	0.00	114.50	100	4,569	2.19%
2022/04/06	40	115.50	40	117.50	117.50	0	4,541	0.00%
2022/04/01	30	114.75	31	116.52	116.50	-1	4,530	-0.02%
2022/03/31	97	116.52	166	116.17	116.00	-69	4,530	-1.52%	大賣/
2022/03/30	20	117.50	20	118.25	117.50	0	4,582	0.00%
2022/03/29	5	115.40	5	117.00	117.50	0	4,686	0.00%
2022/03/28	10	114.50	10	115.00	116.00	0	4,814	0.00%
2022/03/25	0	0.00	0.3	116.50	118.00	-0.3	4,995	-0.01%
2022/03/23	0	0.00	1	115.00	115.50	-1	5,195	-0.02%
2022/03/22	0	0.00	1	113.00	114.50	-1	5,189	-0.02%
2022/03/21	0	0.00	1	109.00	108.50	-1	5,144	-0.02%
2022/03/18	0	0.00	1	109.00	108.50	-1	5,182	-0.02%
2022/03/17	0	0.00	30	106.50	107.50	-30	5,236	-0.57%
2022/03/16	60	105.50	60	106.25	104.50	0	5,235	0.00%
2022/03/14	30	107.50	0	0.00	107.50	30	5,214	0.58%
2022/03/11	31	107.02	30	108.50	108.50	1	5,224	0.02%
2022/03/09	0	0.00	10	105.50	107.00	-10	5,237	-0.19%
2022/03/08	10	104.00	0	0.00	103.50	10	5,279	0.19%
2022/03/07	70	110.00	6	112.25	109.50	64	5,186	1.23%
2022/03/04	5	116.00	0	0.00	115.00	5	5,094	0.10%
2022/03/03	10	116.50	10	117.35	117.50	0	5,115	0.00%
2022/03/02	60	113.50	60	114.00	116.00	0	5,103	0.00%
2022/03/01	20	114.50	40	115.00	115.00	-20	5,084	-0.39%
2022/02/25	52	113.93	32	114.56	115.00	20	5,061	0.40%
2022/02/24	1	114.50	4	118.63	113.00	-3	5,019	-0.06%
2022/02/22	1	111.00	1	111.50	112.00	0	4,706	0.00%
2022/02/21	1	107.00	172	112.11	113.00	-171	4,609	-3.71%	大賣/鉅額交易
2022/02/18	1	105.00	1	108.00	108.00	0	4,520	0.00%
2022/02/17	4	107.38	2	107.00	107.00	2	4,518	0.04%
2022/02/14	1	100.00	0	0.00	100.00	1	4,450	0.02%
2022/02/11	0	0.00	3	99.90	100.50	-3	4,436	-0.07%
2022/02/08	100	99.08	0	0.00	99.50	100	4,476	2.23%
2022/02/07	11	96.74	110	97.55	98.80	-99	4,483	-2.21%	大賣/
2022/01/25	14.1	94.81	0	0.00	93.80	14.1	4,598	0.31%
2022/01/24	20.1	94.77	30.1	95.11	95.90	-10	4,658	-0.21%
2022/01/21	22.2	97.38	20	97.78	96.10	2.2	4,708	0.05%
2022/01/20	15	98.77	15	99.13	98.70	0	4,720	0.00%
2022/01/19	10	100.00	10	100.50	99.20	0	4,873	0.00%
2022/01/18	25	101.50	25	102.10	101.50	0	4,960	0.00%
2022/01/17	5	100.00	5	100.50	102.00	0	5,044	0.00%
2022/01/14	44.7	102.21	43	102.92	100.00	1.7	5,128	0.03%
2022/01/13	0	0.00	2	102.00	102.50	-2	5,120	-0.04%
2022/01/12	5	101.00	5	101.50	101.50	0	5,128	0.00%
2022/01/11	28	102.50	31	103.45	102.50	-3	5,114	-0.06%
2022/01/10	0	0.00	6	99.30	99.30	-6	5,035	-0.12%
2022/01/07	10	99.05	5	99.50	98.90	5	5,042	0.10%
2022/01/06	1	99.30	1	101.50	100.50	0	5,016	0.00%
2022/01/05	1	98.20	0	0.00	98.80	1	5,041	0.02%
2022/01/04	1	96.93	2	97.75	98.10	-1	5,083	-0.02%
2021/12/30	0	0.00	2	97.70	97.50	-2	5,151	-0.04%
2021/12/29	1	97.90	12	97.18	97.20	-11	5,228	-0.21%
2021/12/28	5	95.60	5	95.90	96.20	0	5,276	0.00%
2021/12/27	10	96.40	0	0.00	96.10	10	5,496	0.18%
2021/12/24	0	0.00	10	95.85	96.30	-10	5,611	-0.18%
2021/12/23	7	94.44	5	94.60	94.40	2	5,630	0.04%
2021/12/22	13	95.46	0.3	94.90	94.10	12.7	5,572	0.23%
2021/12/20	11	93.00	10.6	93.83	94.20	0.4	5,722	0.01%
2021/12/17	1	92.00	2	92.45	93.40	-1	5,685	-0.02%
2021/12/14	1	92.60	0	0.00	92.50	1	6,310	0.02%
2021/12/13	2	94.25	0	0.00	93.50	2	6,365	0.03%
2021/12/07	0	98.60	20	98.00	98.60	-20	6,889	-0.29%
2021/12/06	0.1	96.52	0	0.00	96.50	0.1	6,922	0.00%
2021/12/03	11.1	97.30	10	98.05	97.10	1.1	6,968	0.02%
2021/12/02	23	98.34	0	0.00	97.10	23	6,977	0.33%
2021/12/01	10	98.50	10	99.00	100.00	0	7,010	0.00%
2021/11/30	28	101.50	22	100.73	100.00	6	7,034	0.09%
2021/11/29	62	98.44	51.3	98.86	99.10	10.7	7,095	0.15%
2021/11/26	26	100.71	26	101.00	100.50	0	7,131	0.00%
2021/11/25	15	103.00	15	103.50	103.00	0	7,181	0.00%
2021/11/24	27	102.91	25	103.60	103.50	2	7,201	0.03%
2021/11/23	6	104.50	0	0.00	104.00	6	7,182	0.08%
2021/11/22	12.2	105.63	11.5	106.93	106.50	0.7	7,119	0.01%
2021/11/19	0.2	110.50	0	0.00	107.50	0.2	7,089	0.00%
2021/11/18	0	0.00	2	110.50	110.50	-2	7,070	-0.03%
2021/11/17	6.3	109.90	5	109.80	110.00	1.3	7,049	0.02%
2021/11/16	8	108.06	5	108.00	109.00	3	7,030	0.04%
2021/11/15	1	110.00	2	110.00	110.50	-1	7,020	-0.01%
2021/11/12	10	103.50	0	0.00	105.00	10	6,951	0.14%
2021/11/11	88	103.49	0	0.00	104.00	88	6,996	1.26%
2021/11/10	80	103.50	48	103.81	103.00	32	7,055	0.45%
2021/11/09	22	103.18	10	104.00	103.50	12	7,149	0.17%
2021/11/08	0	0.00	3	103.50	102.50	-3	7,157	-0.04%
2021/11/04	0	104.50	0	0.00	104.50	0	7,128	0.00%
2021/11/03	3	106.33	0	0.00	106.00	3	7,109	0.04%
2021/11/02	0	0.00	3	107.83	104.00	-3	7,065	-0.04%
2021/11/01	0	0.00	5	109.50	110.00	-5	6,976	-0.07%
2021/10/29	2.1	107.52	2	106.50	108.50	0.1	6,886	0.00%
2021/10/27	10	102.35	1	104.00	104.00	9	6,774	0.13%
2021/10/26	0	0.00	81	94.96	98.80	-81	6,607	-1.23%
2021/10/25	81	92.93	4	95.33	93.20	77	6,519	1.18%
2021/10/22	137	92.34	300	93.38	93.90	-163	6,455	-2.52%	大買/大賣/鉅額交易
2021/10/13	3	84.72	0	0.00	85.80	3	6,473	0.05%
2021/10/12	1	89.00	0	0.00	88.00	1	6,377	0.02%
2021/10/07	80	90.01	0	0.00	90.00	80	6,285	1.27%
2021/10/06	1	92.20	2	91.75	89.30	-1	6,285	-0.02%
2021/10/05	84	89.09	0	0.00	89.20	84	6,247	1.34%
2021/10/04	3	91.33	0	0.00	89.70	3	6,383	0.05%
2021/10/01	1	123.50	0	0.00	124.00	1	6,331	0.02%
2021/09/30	5	127.00	0	0.00	128.00	5	6,261	0.08%
2021/09/29	0	0.00	1	123.50	123.50	-1	6,174	-0.02%
2021/09/28	1	125.50	0	0.00	125.00	1	6,113	0.02%
2021/09/27	2	119.25	0	0.00	120.50	2	5,939	0.03%
2021/09/23	0	0.00	1	131.00	133.50	-1	5,454	-0.02%
2021/09/22	6.9	134.11	0	0.00	131.50	6.9	5,182	0.13%
2021/09/17	2	146.25	8	142.38	146.00	-6	4,843	-0.12%
2021/09/16	2	137.75	2	138.00	138.00	0	4,705	0.00%
2021/09/15	2	138.75	4	141.63	138.00	-2	4,610	-0.04%
2021/09/14	1.1	132.45	2	131.00	135.50	-0.9	4,370	-0.02%
2021/09/13	1	129.98	0.7	130.00	129.50	0.4	4,221	0.01%
2021/09/10	0	129.50	1	128.50	129.50	-1	4,038	-0.02%
2021/09/09	0	124.00	2	122.25	125.00	-2	3,986	-0.05%
2021/09/08	2	126.50	0	0.00	121.50	2	3,926	0.05%
2021/09/07	0	0.00	0	121.00	125.50	0	3,840	0.00%
2021/09/06	1	122.50	1	119.00	121.50	0	3,781	0.00%
2021/09/03	0	0.00	2	115.50	117.00	-2	3,655	-0.05%
2021/09/02	5	114.70	3	116.17	116.00	2	3,598	0.06%
2021/09/01	0	0.00	1	114.00	117.00	-1	3,509	-0.03%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/26	0	0.00	151	100.50	100.50	-151	3,221	-4.69%	大賣/鉅額交易
2021/08/24	0	0.00	1.8	97.68	98.40	-1.8	3,232	-0.06%
2021/08/20	1	94.80	1	95.40	95.00	0	3,223	0.00%
2021/08/19	153	97.63	0	0.00	95.60	153	3,215	4.76%	大買/鉅額交易
2021/08/18	1	99.40	62	99.77	99.80	-61	3,177	-1.92%
2021/08/17	78	98.84	17	99.98	98.10	61	3,157	1.93%
2021/08/16	8	102.87	6	101.83	102.00	2	3,112	0.06%
2021/08/13	0	101.50	151	100.52	102.50	-151	3,082	-4.90%	大賣/鉅額交易
2021/08/12	0	0.00	5	98.20	98.20	-5	2,985	-0.17%
2021/08/11	0	94.00	0	0.00	96.60	0	3,004	0.00%
2021/08/10	0	93.20	0	0.00	93.00	0	3,018	0.00%
2021/08/09	0.1	94.10	0	0.00	93.90	0.1	3,103	0.00%
2021/08/06	4	93.25	1	93.40	93.20	3	3,206	0.09%
2021/08/03	6	95.23	5	95.50	95.60	1	3,470	0.03%
2021/08/02	10	97.75	5	97.96	98.00	5	3,529	0.14%
2021/07/30	10	97.85	28	98.13	98.00	-18	3,496	-0.51%
2021/07/29	0	0.00	5	98.60	98.70	-5	3,513	-0.14%
2021/07/28	10	96.88	5	96.60	96.60	5	3,538	0.14%
2021/07/27	0	0.00	1	100.50	99.00	-1	3,565	-0.03%
2021/07/22	1	98.00	0	0.00	98.10	1	3,418	0.03%
2021/07/21	10	97.60	0	0.00	97.60	10	3,421	0.29%
2021/07/20	111	97.75	28	97.35	97.80	83	3,494	2.38%	大買/
2021/07/19	7	98.23	0	0.00	98.20	7	3,473	0.20%
2021/07/14	1	95.30	1	94.60	95.80	0	3,539	0.00%
2021/07/13	40	97.90	10	96.10	96.10	30	3,629	0.83%
2021/07/12	16	97.86	21	98.25	98.20	-5	3,627	-0.14%
2021/07/09	31.1	98.61	10	97.40	97.70	21.1	3,592	0.59%
2021/07/08	2	97.85	6	95.83	99.00	-4	3,394	-0.12%
2021/07/07	10	88.20	12	89.65	90.00	-2	3,301	-0.06%
2021/07/05	2	87.80	0	0.00	87.70	2	3,278	0.06%
2021/07/02	1	87.70	2	87.90	87.90	-1	3,401	-0.03%
2021/06/24	0	0.00	1	84.90	85.20	-1	3,737	-0.03%
2021/06/22	0	0.00	1	83.50	83.50	-1	3,840	-0.03%
2021/06/21	1	82.20	1	82.20	82.20	0	4,024	0.00%
2021/06/18	1	83.80	0	0.00	83.00	1	4,042	0.03%
2021/06/11	1	83.70	0	0.00	83.80	1	4,265	0.02%
2021/05/17	0	0.00	1	82.00	78.20	-1	4,939	-0.02%
2021/05/12	4	81.68	0	0.00	81.70	4	4,657	0.09%
2021/05/11	4	87.10	0	0.00	86.50	4	4,518	0.09%
2021/05/10	0	0.00	1	88.10	88.80	-1	4,399	-0.02%
2021/05/05	0	0.00	1.2	85.41	84.90	-1.2	4,280	-0.03%
2021/05/04	1	83.00	1	86.40	83.20	0	4,211	0.00%
2021/04/28	0	0.00	1	86.70	86.20	-1	4,075	-0.02%
2021/04/26	0	0.00	1	86.20	86.80	-1	4,042	-0.02%
2021/04/23	2	83.70	10	83.70	83.90	-8	3,948	-0.20%
2021/04/21	1	82.90	0	0.00	83.90	1	3,854	0.03%
2021/04/19	0	0.00	1	82.40	82.30	-1	3,822	-0.03%
2021/04/16	0	0.00	1	80.40	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	1	80.10	80.20	-1	3,689	-0.03%
2021/04/08	1	78.50	0	0.00	79.00	1	3,552	0.03%
2021/04/01	2	78.70	0	0.00	79.10	2	3,361	0.06%
2021/03/22	0	0.00	0.2	81.10	82.50	-0.2	2,676	-0.01%
2021/03/16	0	0.00	1	81.10	81.80	-1	2,415	-0.04%
2021/03/08	0	77.10	3	77.20	77.30	-3	2,218	-0.13%
2021/02/25	0	0.00	3	74.37	74.70	-3	2,017	-0.15%
2021/02/18	0	0.00	4.3	72.28	72.30	-4.3	1,823	-0.23%
2021/01/11	0.4	70.70	0	0.00	70.90	0.4	1,756	0.02%
2021/01/08	10	70.90	0	0.00	70.90	10	1,746	0.57%
2021/01/07	0	69.90	1	70.40	70.20	-1	1,721	-0.06%
2021/01/04	1	69.40	0	0.00	69.40	1	1,655	0.06%
2020/12/28	0	0.00	1	69.20	69.50	-1	1,621	-0.06%
2020/12/07	0	70.30	0	0.00	70.40	0	1,441	0.00%
2020/11/19	0	0.00	2	69.20	69.00	-2	1,561	-0.13%
2020/11/17	0	0.00	1	69.30	69.30	-1	1,533	-0.07%
2020/11/13	2	68.60	1	68.80	68.60	1	1,542	0.06%
2020/11/12	1	67.30	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	3	68.00	68.00	-3	1,509	-0.20%
2020/11/09	0	66.30	0	0.00	66.20	0	1,536	0.00%
2020/11/05	0	0.00	2	66.40	66.50	-2	1,594	-0.13%
2020/10/27	0	0.00	0.1	66.80	66.80	-0.1	1,618	0.00%
2020/10/23	1	66.40	1	66.40	66.30	0	1,617	0.00%
2020/10/07	0	65.10	0	0.00	65.20	0	2,114	0.00%
2020/09/18	0.1	66.50	1	66.80	66.50	-1	2,510	-0.04%
2020/09/16	1	66.60	0	0.00	66.40	1	2,562	0.04%
2020/09/09	3	67.40	0	0.00	67.60	3	2,669	0.11%
2020/09/07	0	67.40	0	0.00	67.30	0	2,749	0.00%
2020/09/02	0	0.00	1	67.60	67.50	-1	2,887	-0.03%
2020/09/01	0	0.00	1	68.50	68.30	-1	2,925	-0.03%
2020/08/28	3	68.83	0	0.00	68.90	3	2,921	0.10%
2020/08/25	0	0.00	1	66.60	66.50	-1	2,979	-0.03%
2020/08/19	0	0.00	1	66.70	66.10	-1	3,642	-0.03%
2020/08/17	0	0.00	1	65.60	65.40	-1	3,613	-0.03%
2020/08/14	1	65.40	0	0.00	65.50	1	3,624	0.03%
2020/08/11	0	0.00	1	66.60	66.40	-1	3,598	-0.03%
2020/08/07	0	65.60	0	0.00	65.60	0	3,648	0.00%
2020/08/04	0	0.00	0.1	65.10	65.10	-0.1	3,719	0.00%
2020/07/24	0	0.00	1	64.40	64.40	-1	3,740	-0.03%
2020/07/17	1	65.50	1	65.50	65.30	0	3,679	0.00%
2020/07/16	1	66.50	0	0.00	66.10	1	3,652	0.03%
2020/07/15	2	71.40	2	71.55	71.40	0	3,554	0.00%
2020/07/14	0	0.00	2	71.60	71.30	-2	3,480	-0.06%
2020/07/09	2	72.00	0	0.00	71.90	2	3,340	0.06%
2020/07/07	1	71.80	0	0.00	72.00	1	3,292	0.03%
2020/07/02	0	0.00	1	72.00	72.40	-1	3,233	-0.03%
2020/07/01	1	71.60	0	0.00	71.70	1	3,203	0.03%
2020/06/24	2	69.05	0	0.00	69.10	2	3,187	0.06%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/12	0	0.00	1	67.60	69.00	-1	3,255	-0.03%
2020/06/11	2	69.80	1	69.40	68.80	1	3,240	0.03%
2020/06/10	0	0.00	1	70.40	70.60	-1	3,222	-0.03%
2020/06/08	0	69.80	1	69.50	69.80	-1	3,237	-0.03%
2020/06/05	0	0.00	2	68.40	68.30	-2	3,195	-0.06%
2020/06/04	1	68.00	0	0.00	68.00	1	3,169	0.03%
2020/06/02	1	67.10	0	0.00	67.40	1	3,102	0.03%
2020/06/01	3	66.67	0	0.00	66.90	3	3,078	0.10%
2020/05/29	1	67.20	0	0.00	65.30	1	2,978	0.03%
2020/05/20	5	67.60	0	0.00	67.40	5	2,262	0.22%
2020/05/15	0	0.00	1	67.00	67.00	-1	2,202	-0.05%
2020/05/14	3	66.50	0	0.00	66.10	3	2,153	0.14%
2020/05/13	1	66.40	0	0.00	67.00	1	2,125	0.05%
2020/05/12	2	66.95	0.1	67.20	66.90	1.9	2,100	0.09%
2020/05/07	0	67.40	0	0.00	67.60	0	2,042	0.00%
2020/05/04	1	66.60	1	66.90	67.00	0	2,060	0.00%
2020/04/30	0	0.00	0.1	68.50	68.50	-0.1	2,043	0.00%
2020/04/24	2	66.20	0	0.00	66.30	2	2,063	0.10%
2020/04/22	1	65.90	0	0.00	66.30	1	2,070	0.05%
2020/04/07	0	68.10	0	0.00	67.90	0	1,905	0.00%
2020/03/31	2	69.85	0	0.00	69.40	2	1,838	0.11%
2020/03/23	0	0.00	1	63.60	63.10	-1	1,785	-0.06%
2020/03/19	1	61.20	0	0.00	61.20	1	1,767	0.06%
2020/03/12	1	66.60	0	0.00	66.10	1	1,541	0.06%
2020/03/02	0	0.00	10	66.70	68.50	-10	1,491	-0.67%
2020/02/06	10	67.90	0	0.00	67.90	10	1,836	0.54%
2020/02/03	1	65.90	10	66.00	66.80	-9	1,806	-0.50%
2020/01/30	0	0.00	0	68.30	68.00	0	1,795	0.00%
2020/01/17	2	71.80	0	0.00	71.60	2	1,762	0.11%
2020/01/16	0	0.00	10	71.50	71.80	-10	1,783	-0.56%
2020/01/14	1	72.30	10	72.30	72.20	-9	1,854	-0.49%
2020/01/13	0	0.00	0.7	71.90	71.80	-0.7	1,873	-0.04%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2020/01/07	10	72.39	0.3	72.10	72.20	9.7	1,994	0.49%
2020/01/06	1	72.10	10	72.10	72.00	-9	1,999	-0.45%
2019/12/31	1	73.60	0	0.00	73.50	1	2,025	0.05%
2019/12/30	0	0.00	0.2	73.70	73.70	-0.2	2,025	-0.01%
2019/12/25	1	73.40	0	0.00	73.70	1	2,029	0.05%
2019/12/16	10	74.20	0	0.00	74.40	10	2,026	0.49%
2019/11/01	5	72.90	0	0.00	73.10	5	2,007	0.25%
2019/10/31	10	73.50	10	73.40	73.20	0	2,030	0.00%
2019/10/24	10	73.80	2	74.00	74.00	8	1,968	0.41%
2019/10/23	2	73.40	1	73.10	73.30	1	1,945	0.05%
2019/10/21	0	0.00	1	72.70	72.80	-1	1,880	-0.05%
2019/10/14	1	69.40	2	69.80	69.20	-1	1,777	-0.06%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/03	2	67.65	0	0.00	67.60	2	1,755	0.11%
2019/09/27	1	67.00	0	0.00	66.90	1	1,855	0.05%
2019/09/20	5	68.46	0	0.00	68.30	5	1,866	0.27%
2019/09/12	0	0.00	2	70.70	70.90	-2	2,141	-0.09%
2019/09/03	2	70.75	1	70.40	70.40	1	2,240	0.04%
2019/08/29	1	70.20	1	70.00	69.60	0	2,190	0.00%
2019/08/28	11	70.00	0	0.00	69.80	11	2,198	0.50%
2019/08/26	1	69.60	1	70.90	70.30	0	2,162	0.00%
2019/08/23	1	70.50	0	0.00	70.80	1	2,132	0.05%
2019/08/21	1	68.40	1	68.80	68.90	0	2,152	0.00%
2019/08/19	1	69.10	1	68.70	68.20	0	2,115	0.00%
2019/08/16	1	69.00	1	69.10	68.80	0	2,095	0.00%
2019/08/15	2	68.45	2	69.45	69.10	0	2,065	0.00%
2019/08/14	1	67.20	0	0.00	67.20	1	1,977	0.05%
2019/07/29	1	67.00	0	0.00	66.90	1	1,922	0.05%
2019/07/08	1	69.10	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	71.00	0	0.00	70.50	1	1,928	0.05%
2019/07/02	2	74.80	0	0.00	74.80	2	1,871	0.11%
2019/06/24	0	0.00	1.2	77.72	78.00	-1.2	1,752	-0.07%
2019/06/19	0	0.00	1	73.10	74.90	-1	1,526	-0.07%
2019/06/17	0	0.00	1	72.30	72.30	-1	1,452	-0.07%
2019/06/12	1	71.90	0	0.00	71.60	1	1,407	0.07%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/05/16	2	69.10	0	0.00	68.80	2	1,203	0.17%
2019/03/28	0	0.00	1	77.60	77.70	-1	874	-0.11%
2019/03/19	0	0.00	1	82.50	82.50	-1	896	-0.11%
2018/12/26	0.4	78.10	0	0.00	77.80	0.4	1,971	0.02%
2018/12/20	1	82.20	0	0.00	80.80	1	2,071	0.05%
2018/12/12	0	0.00	1	84.90	85.40	-1	2,338	-0.04%
2018/10/11	2	55.30	0	0.00	54.00	2	3,437	0.06%
2018/09/28	0	0.00	1	60.60	60.70	-1	3,413	-0.03%
2018/09/21	0	0.00	2	57.80	58.80	-2	3,340	-0.06%
2018/09/18	0	0.00	1	57.90	57.70	-1	3,390	-0.03%
2018/08/22	0	0.00	1	63.10	62.80	-1	3,725	-0.03%
2018/08/20	1	63.00	0	0.00	62.20	1	3,702	0.03%
2018/08/03	0	0.00	2	59.45	60.10	-2	3,930	-0.05%
2018/08/02	0	0.00	1	59.00	58.70	-1	3,914	-0.03%
2018/07/30	2	58.20	6	58.10	58.00	-4	3,871	-0.10%
2018/07/27	4	61.95	6	62.20	62.00	-2	3,790	-0.05%
2018/07/26	0	0.00	6	62.40	62.00	-6	3,688	-0.16%
2018/07/25	10	63.45	0	0.00	62.60	10	3,689	0.27%
2018/07/18	0	0.00	10	63.27	63.00	-10	3,718	-0.27%
2018/07/05	0	0.00	2	60.00	59.60	-2	3,902	-0.05%
2018/07/03	0	0.00	2	61.30	60.70	-2	4,130	-0.05%
2018/07/02	1	61.50	0	0.00	61.80	1	4,159	0.02%
2018/06/29	4	61.55	4	62.23	62.20	0	4,158	0.00%
2018/06/28	1	61.90	0	0.00	61.20	1	4,152	0.02%
2018/06/27	1	61.50	0	0.00	60.70	1	4,216	0.02%
2018/06/26	1	62.00	0	0.00	61.60	1	4,252	0.02%
2018/06/13	0	0.00	4	62.55	62.10	-4	5,182	-0.08%
2018/06/12	8	62.65	10	62.40	62.70	-2	5,278	-0.04%
2018/06/08	10	64.50	16	64.59	65.00	-6	5,401	-0.11%
2018/06/06	6	64.85	0	0.00	65.00	6	5,485	0.11%
2018/06/05	2	64.10	0	0.00	64.40	2	5,501	0.04%
2018/06/04	0	0.00	1	63.50	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	8	62.00	62.40	-8	5,906	-0.14%
2018/05/31	8	61.90	0	0.00	61.30	8	5,903	0.14%
2018/05/29	0	0.00	2	62.50	62.70	-2	6,012	-0.03%
2018/05/25	0	0.00	5	62.56	62.70	-5	6,103	-0.08%
2018/05/24	0	0.00	4	61.40	61.40	-4	6,106	-0.07%
2018/05/22	1	62.20	2	61.80	61.90	-1	6,171	-0.02%
2018/05/18	0	0.00	2	60.00	59.60	-2	6,028	-0.03%
2018/05/17	3	60.00	0	0.00	59.70	3	6,050	0.05%
2018/05/16	0	0.00	4	60.23	60.00	-4	6,008	-0.07%
2018/05/14	5	58.50	0	0.00	59.00	5	6,001	0.08%
2018/04/25	0	0.00	0.2	57.80	57.80	-0.2	5,887	0.00%
2018/04/17	0	0.00	3	57.00	56.80	-3	6,013	-0.05%
2018/04/16	0	0.00	4	58.88	58.80	-4	5,966	-0.07%
2018/04/13	3	58.80	0	0.00	58.60	3	5,943	0.05%
2018/04/12	1	58.40	0	0.00	58.60	1	5,904	0.02%
2018/04/10	2	58.50	0	0.00	58.50	2	5,854	0.03%
2018/04/09	0	0.00	2	58.25	58.50	-2	5,787	-0.03%
2018/04/02	1	56.50	1	56.30	56.30	0	5,594	0.00%
2018/03/31	1	56.50	0	0.00	56.40	1	5,597	0.02%
2018/03/28	0	0.00	3	57.10	57.00	-3	5,485	-0.05%
2018/03/27	7	59.33	3	58.30	57.00	4	5,392	0.07%
2018/03/22	0	0.00	2	57.40	57.50	-2	4,639	-0.04%
2018/03/21	0	0.00	1	58.40	59.10	-1	4,534	-0.02%
2018/03/19	0	0.00	1	57.80	58.00	-1	4,319	-0.02%
2018/03/12	0	0.00	6	54.95	55.40	-6	3,927	-0.15%
2018/03/08	4	54.78	0	0.00	54.70	4	3,864	0.10%
2018/03/07	1	54.10	2	53.30	55.30	-1	3,723	-0.03%
2018/02/09	2	46.55	0	0.00	47.65	2	4,123	0.05%
2018/02/05	0	0.00	3	49.53	50.50	-3	4,549	-0.07%
2018/01/31	1	50.80	0	0.00	51.50	1	4,921	0.02%
2018/01/18	0	0.00	2	53.05	53.00	-2	5,075	-0.04%
2018/01/12	0	0.00	50	52.10	52.10	-50	4,958	-1.01%