潤泰全 (2915)-富邦-延吉券商分點個股進出

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
63.6
漲跌
▲3.4
漲幅
+5.65%
成交量
19,097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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	10	83.00	1	83.00	82.80	9	4,665	0.19%
2021/05/27	4	82.45	6	82.67	82.30	-2	4,708	-0.04%
2021/05/26	3	82.77	0	0.00	83.10	3	4,747	0.06%
2021/05/25	2	82.85	0	0.00	82.90	2	4,770	0.04%
2021/05/24	4	81.98	2	81.90	82.70	2	4,794	0.04%
2021/05/21	14	81.95	1.4	82.29	82.20	12.6	4,866	0.26%
2021/05/20	1	81.30	2	81.35	81.10	-1	4,900	-0.02%
2021/05/19	7	81.09	6	80.88	81.10	1	4,907	0.02%
2021/05/18	2	81.25	1	81.00	81.80	1	4,954	0.02%
2021/05/17	7	80.26	14	79.72	78.20	-7	4,939	-0.14%
2021/05/14	24.1	83.81	1	82.10	82.90	23.1	4,847	0.48%
2021/05/13	10	80.89	9	81.23	81.10	1	4,728	0.02%
2021/05/12	8	81.78	17	79.85	81.70	-9	4,657	-0.19%
2021/05/11	9	87.26	16	88.58	86.50	-7	4,518	-0.15%
2021/05/10	2	87.30	4.1	88.22	88.80	-2.1	4,399	-0.05%
2021/05/07	0	0.00	5.2	85.58	86.00	-5.2	4,331	-0.12%
2021/05/06	0.9	85.70	0	0.00	84.80	0.9	4,320	0.02%
2021/05/05	0	0.00	1	84.50	84.90	-1	4,280	-0.02%
2021/05/04	1	85.70	6	86.08	83.20	-5	4,211	-0.12%
2021/05/03	0	0.00	9	85.58	85.50	-9	4,142	-0.22%
2021/04/29	0	85.80	4	85.60	85.20	-4	4,102	-0.10%
2021/04/28	2.2	86.17	0	0.00	86.20	2.2	4,075	0.05%
2021/04/27	7.3	87.32	22	86.50	86.80	-14.7	4,072	-0.36%
2021/04/26	5	86.34	15	86.98	86.80	-10	4,042	-0.25%
2021/04/23	4	83.08	2	83.75	83.90	2	3,948	0.05%
2021/04/22	10.1	84.14	7	85.23	82.80	3.1	3,936	0.08%
2021/04/21	3.1	84.05	15	83.33	83.90	-12	3,854	-0.31%
2021/04/20	1	82.90	3	83.20	83.40	-2	3,839	-0.05%
2021/04/19	7	82.33	9.4	82.42	82.30	-2.4	3,822	-0.06%
2021/04/16	1	80.30	7	80.26	80.40	-6	3,714	-0.16%
2021/04/15	0	0.00	5	79.72	80.20	-5	3,689	-0.14%
2021/04/14	0	0.00	8	79.19	79.10	-8	3,657	-0.22%
2021/04/13	0	0.00	7	80.50	79.20	-7	3,647	-0.19%
2021/04/12	4	78.80	10	78.80	79.40	-6	3,614	-0.17%
2021/04/08	2	78.65	40	77.89	79.00	-38	3,552	-1.07%
2021/04/07	6	79.13	1	79.20	79.20	5	3,420	0.15%
2021/04/06	3.2	79.06	2	79.25	79.20	1.2	3,404	0.04%
2021/04/01	6	79.13	9.4	78.90	79.10	-3.4	3,361	-0.10%
2021/03/31	8	79.11	14	78.81	79.70	-6	3,306	-0.18%
2021/03/30	2	78.30	21	78.04	78.40	-19	3,270	-0.58%
2021/03/29	39	77.73	5	77.30	78.70	34	3,233	1.05%
2021/03/26	6	80.00	21	80.40	80.30	-15	2,985	-0.50%
2021/03/25	24	78.94	5.1	79.79	80.10	18.9	2,951	0.64%
2021/03/24	29	80.25	7	82.59	80.10	22	2,915	0.75%
2021/03/23	3	82.83	5	82.10	83.40	-2	2,719	-0.07%
2021/03/22	9	81.68	0.3	81.93	82.50	8.7	2,676	0.32%
2021/03/19	23.4	80.32	6	80.78	80.10	17.4	2,645	0.66%
2021/03/18	14	82.81	3	82.30	82.50	11	2,508	0.44%
2021/03/17	17	82.62	5	82.90	83.10	12	2,457	0.49%
2021/03/16	10	80.41	4	80.83	81.80	6	2,415	0.25%
2021/03/15	21	80.07	25	79.73	80.20	-4	2,389	-0.17%
2021/03/12	30	78.56	8	79.13	79.40	22	2,372	0.93%
2021/03/11	38	79.42	26	79.24	78.70	12	2,364	0.51%
2021/03/10	1	78.20	1	78.30	78.00	0	2,283	0.00%
2021/03/09	2	77.80	6.7	77.89	78.50	-4.7	2,267	-0.21%
2021/03/08	5	76.46	6	76.77	77.30	-1	2,218	-0.05%
2021/03/05	14	75.47	12	75.78	75.90	2	2,178	0.09%
2021/03/04	15	75.39	0	0.00	76.00	15	2,206	0.68%
2021/03/03	1	74.60	0	0.00	75.50	1	2,149	0.05%
2021/03/02	12	76.00	3	75.87	75.30	9	2,122	0.42%
2021/02/26	7	74.89	3.3	75.15	74.90	3.7	2,072	0.18%
2021/02/25	1	74.00	3	74.40	74.70	-2	2,017	-0.10%
2021/02/24	12	74.81	2	75.00	73.80	10	2,009	0.50%
2021/02/23	0	0.00	6.2	74.27	74.10	-6.2	1,964	-0.32%
2021/02/22	15	73.45	3	73.77	73.40	12	1,876	0.64%
2021/02/19	2	71.20	0	0.00	71.70	2	1,822	0.11%
2021/02/18	14	71.34	5.6	71.58	72.30	8.4	1,823	0.46%
2021/02/17	0.4	69.50	0	0.00	69.90	0.4	1,790	0.02%
2021/02/05	2	68.60	8	69.30	68.60	-6	1,793	-0.33%
2021/02/02	1	68.80	0	0.00	68.70	1	1,852	0.05%
2021/01/29	3	68.53	0	0.00	68.20	3	1,847	0.16%
2021/01/28	2	68.90	0	0.00	68.90	2	1,834	0.11%
2021/01/26	4	68.78	0	0.00	68.70	4	1,823	0.22%
2021/01/25	18	69.02	0	0.00	69.10	18	1,824	0.99%
2021/01/21	0	0.00	1	68.70	68.30	-1	1,816	-0.06%
2021/01/20	4	68.85	0.5	68.20	68.20	3.5	1,831	0.19%
2021/01/19	7	68.96	0.6	69.00	69.50	6.4	1,837	0.35%
2021/01/18	1	68.70	0	0.00	68.70	1	1,830	0.05%
2021/01/15	4	69.43	0	0.00	69.10	4	1,819	0.22%
2021/01/14	1	70.00	0.2	70.30	70.00	0.8	1,820	0.04%
2021/01/13	1	69.40	0	0.00	70.20	1	1,819	0.05%
2021/01/12	7	70.01	6.2	69.40	69.30	0.8	1,791	0.04%
2021/01/11	2	70.75	6	70.60	70.90	-4	1,756	-0.23%
2021/01/08	0	0.00	6	70.72	70.90	-6	1,746	-0.34%
2021/01/07	4	70.28	0	0.00	70.20	4	1,721	0.23%
2021/01/06	1	71.30	1.1	70.80	69.80	-0.1	1,713	-0.01%
2021/01/05	0	0.00	4	70.55	71.00	-4	1,698	-0.24%
2020/12/31	0	0.00	2	69.85	69.70	-2	1,648	-0.12%
2020/12/30	0	0.00	0.8	69.60	69.80	-0.8	1,641	-0.05%
2020/12/22	2	68.60	0	0.00	68.00	2	1,587	0.13%
2020/12/21	1	69.40	0	0.00	69.20	1	1,579	0.06%
2020/12/17	0	0.00	1	68.70	69.00	-1	1,541	-0.06%
2020/12/11	0	0.00	1	68.70	68.70	-1	1,515	-0.07%
2020/12/10	0	0.00	1	69.30	69.10	-1	1,500	-0.07%
2020/12/09	3.2	69.45	7	69.61	69.30	-3.9	1,487	-0.26%
2020/12/08	3	70.23	1	70.30	69.90	2	1,466	0.14%
2020/12/07	0	0.00	0.5	70.30	70.40	-0.5	1,441	-0.03%
2020/12/04	0	0.00	6	70.45	70.60	-6	1,408	-0.43%
2020/12/03	0	0.00	1.5	70.27	70.50	-1.5	1,393	-0.11%
2020/12/02	0	0.00	5	70.20	69.80	-5	1,377	-0.36%
2020/12/01	2	69.90	0	0.00	69.80	2	1,364	0.15%
2020/11/30	7.1	69.75	19	69.68	69.60	-11.9	1,362	-0.87%
2020/11/27	5.1	69.30	6	69.38	69.10	-0.9	1,328	-0.07%
2020/11/25	3	69.03	2.3	68.99	68.90	0.7	1,398	0.05%
2020/11/23	2	69.50	0	0.00	69.00	2	1,513	0.13%
2020/11/20	1	68.80	0	0.00	68.80	1	1,524	0.07%
2020/11/19	2	69.05	0	0.00	69.00	2	1,561	0.13%
2020/11/18	0	0.00	4	69.20	69.30	-4	1,553	-0.26%
2020/11/17	1	69.30	2	69.20	69.30	-1	1,533	-0.07%
2020/11/16	1	68.80	0	0.00	68.60	1	1,553	0.06%
2020/11/13	0	0.00	13	68.58	68.60	-13	1,542	-0.84%
2020/11/11	6	68.03	1	67.90	68.00	5	1,509	0.33%
2020/11/10	2.4	67.22	0	0.00	67.30	2.4	1,546	0.16%
2020/11/09	1	66.30	0	0.00	66.20	1	1,536	0.07%
2020/11/04	0	0.00	15	66.34	66.30	-15	1,598	-0.94%
2020/10/28	0	0.00	10	66.90	66.90	-10	1,628	-0.61%
2020/10/26	0	0.00	3	66.10	66.20	-3	1,604	-0.19%
2020/10/20	0	0.00	14	65.43	65.20	-14	1,676	-0.83%
2020/10/19	0.1	65.20	4	65.55	65.40	-3.9	1,702	-0.23%
2020/10/15	0.2	65.40	6	65.48	65.40	-5.8	1,735	-0.33%
2020/10/14	2	65.70	0	0.00	65.60	2	1,757	0.11%
2020/10/12	0	0.00	4.2	65.07	64.70	-4.2	1,923	-0.22%
2020/10/08	0.1	65.00	0	0.00	65.20	0.1	2,046	0.00%
2020/10/07	0.1	65.10	0	0.00	65.20	0.1	2,114	0.00%
2020/10/05	0	0.00	4	65.00	64.70	-4	2,242	-0.18%
2020/09/30	2	64.90	0	0.00	64.70	2	2,272	0.09%
2020/09/29	2.1	65.28	0	0.00	64.80	2.1	2,299	0.09%
2020/09/28	4	64.60	0	0.00	64.60	4	2,331	0.17%
2020/09/25	1	64.40	1.1	64.60	64.60	-0.1	2,370	0.00%
2020/09/24	5	64.50	0	0.00	64.50	5	2,396	0.21%
2020/09/23	13	65.16	0	0.00	65.30	13	2,427	0.54%
2020/09/18	7	66.57	0	0.00	66.50	7	2,510	0.28%
2020/09/15	0	66.60	0	0.00	66.60	0	2,587	0.00%
2020/09/11	6	67.17	0	0.00	66.80	6	2,624	0.23%
2020/09/09	0.2	67.60	2	67.00	67.60	-1.8	2,669	-0.07%
2020/09/08	0	0.00	2	67.55	67.30	-2	2,694	-0.07%
2020/09/07	5	67.60	7	67.44	67.30	-2	2,749	-0.07%
2020/09/04	1	67.30	1	67.30	67.20	0	2,798	0.00%
2020/09/03	0	0.00	4	67.75	67.60	-4	2,846	-0.14%
2020/09/02	1	67.50	5	67.98	67.50	-4	2,887	-0.14%
2020/09/01	4	68.58	30	68.53	68.30	-26	2,925	-0.89%
2020/08/31	3	69.13	17	69.53	69.60	-14	2,939	-0.48%
2020/08/28	32	69.08	42	68.70	68.90	-10	2,921	-0.34%
2020/08/27	2	67.45	22	67.50	67.50	-20	2,920	-0.68%
2020/08/26	1	67.10	15	67.13	66.80	-14	2,906	-0.48%
2020/08/25	2	66.30	1.1	66.50	66.50	0.9	2,979	0.03%
2020/08/24	1	64.70	2	64.80	64.80	-1	3,579	-0.03%
2020/08/21	5	64.80	20	64.70	64.70	-15	3,630	-0.41%
2020/08/20	3	65.87	2	65.55	64.10	1	3,668	0.03%
2020/08/19	3	66.13	1	66.50	66.10	2	3,642	0.05%
2020/08/18	1	65.50	5	65.70	65.50	-4	3,597	-0.11%
2020/08/17	3	65.60	0	0.00	65.40	3	3,613	0.08%
2020/08/14	8	65.41	0.1	65.80	65.50	7.9	3,624	0.22%
2020/08/13	6	66.85	2.3	67.02	67.20	3.7	3,576	0.10%
2020/08/12	0	0.00	21	66.67	67.00	-21	3,596	-0.58%
2020/08/11	5	66.60	1	66.60	66.40	4	3,598	0.11%
2020/08/10	0	0.00	5	65.80	65.90	-5	3,623	-0.14%
2020/08/07	5	65.20	0	0.00	65.60	5	3,648	0.14%
2020/08/05	4	65.20	0	0.00	65.60	4	3,692	0.11%
2020/08/04	0	0.00	11	64.82	65.10	-11	3,719	-0.30%
2020/08/03	10	64.60	0	0.00	64.50	10	3,733	0.27%
2020/07/30	3	64.07	0	0.00	64.10	3	3,724	0.08%
2020/07/29	3	64.27	0	0.00	64.30	3	3,723	0.08%
2020/07/28	10	63.44	0	0.00	63.30	10	3,736	0.27%
2020/07/27	5	63.44	186	63.34	64.00	-181	3,752	-4.82%	大賣/鉅額交易
2020/07/24	0	0.00	1	64.30	64.40	-1	3,740	-0.03%
2020/07/23	1	65.20	6	65.00	65.00	-5	3,733	-0.13%
2020/07/22	3	65.80	2	65.80	65.80	1	3,718	0.03%
2020/07/21	12	65.58	2	65.70	65.70	10	3,707	0.27%
2020/07/20	7	64.94	0	0.00	65.20	7	3,693	0.19%
2020/07/17	2	65.45	15	65.33	65.30	-13	3,679	-0.35%
2020/07/16	7	66.49	1	67.10	66.10	6	3,652	0.16%
2020/07/15	0	0.00	7.1	71.46	71.40	-7.1	3,554	-0.20%
2020/07/14	2	71.35	9	71.52	71.30	-7	3,480	-0.20%
2020/07/13	8	71.91	33	71.99	71.80	-25	3,426	-0.73%
2020/07/10	48	71.29	2	71.50	71.10	46	3,372	1.36%
2020/07/09	3	71.93	14	72.14	71.90	-11	3,340	-0.33%
2020/07/08	0	0.00	1	71.90	71.90	-1	3,314	-0.03%
2020/07/07	15	72.00	4	72.15	72.00	11	3,292	0.33%
2020/07/06	22	71.98	3	71.90	72.00	19	3,271	0.58%
2020/07/03	35	72.20	26	72.13	71.90	9	3,245	0.28%
2020/07/02	15	72.10	5	71.58	72.40	10	3,233	0.31%
2020/07/01	6	71.78	1	71.90	71.70	5	3,203	0.16%
2020/06/30	4	70.28	7	70.59	70.80	-3	3,182	-0.09%
2020/06/24	3	68.90	0	0.00	69.10	3	3,187	0.09%
2020/06/23	2	68.60	0	0.00	69.00	2	3,176	0.06%
2020/06/22	2	68.60	0	0.00	68.60	2	3,174	0.06%
2020/06/19	1	68.90	3	69.30	68.90	-2	3,158	-0.06%
2020/06/18	6	69.30	3	69.27	69.10	3	3,157	0.10%
2020/06/17	1	69.10	0	0.00	69.40	1	3,156	0.03%
2020/06/16	12	69.25	9	69.26	69.10	3	3,164	0.09%
2020/06/15	1	69.30	4	69.10	68.60	-3	3,222	-0.09%
2020/06/12	6	68.43	4	67.60	69.00	2	3,255	0.06%
2020/06/11	5	69.56	11	69.65	68.80	-6	3,240	-0.18%
2020/06/10	6	70.33	3	70.07	70.60	3	3,222	0.09%
2020/06/09	9	69.69	1	70.30	69.20	8	3,234	0.25%
2020/06/08	4	69.45	2	69.45	69.80	2	3,237	0.06%
2020/06/05	6.3	68.47	4	68.50	68.30	2.3	3,195	0.07%
2020/06/04	4.1	68.30	0	0.00	68.00	4.1	3,169	0.13%
2020/06/03	2	68.80	0	0.00	68.40	2	3,176	0.06%
2020/06/02	9.2	67.19	0	0.00	67.40	9.2	3,102	0.30%
2020/06/01	2	66.65	0	0.00	66.90	2	3,078	0.07%
2020/05/29	47	66.22	25	67.10	65.30	22	2,978	0.74%
2020/05/28	0	68.00	5	69.02	68.00	-5	2,349	-0.21%
2020/05/27	2	69.00	4	68.75	69.00	-2	2,332	-0.09%
2020/05/26	0	0.00	2	68.35	68.30	-2	2,307	-0.09%
2020/05/25	1	67.40	0	0.00	67.50	1	2,294	0.04%
2020/05/22	9	67.30	1	67.80	67.10	8	2,294	0.35%
2020/05/21	1	68.20	0	0.00	68.20	1	2,275	0.04%
2020/05/20	4	67.50	1	67.60	67.40	3	2,262	0.13%
2020/05/19	20	68.24	5	67.90	67.80	15	2,252	0.67%
2020/05/18	4	67.40	3	67.73	68.00	1	2,226	0.04%
2020/05/15	51	67.50	1	67.20	67.00	50	2,202	2.27%
2020/05/14	2	66.40	1	66.50	66.10	1	2,153	0.05%
2020/05/12	2	66.95	10	66.80	66.90	-8	2,100	-0.38%
2020/05/11	2	67.50	0	0.00	67.50	2	2,082	0.10%
2020/05/08	0	67.80	1	67.80	67.80	-1	2,051	-0.05%
2020/05/07	11	67.35	0	0.00	67.60	11	2,042	0.54%
2020/05/04	8	67.03	0	0.00	67.00	8	2,060	0.39%
2020/04/30	0	68.50	2	68.65	68.50	-2	2,043	-0.10%
2020/04/29	2	67.40	0	0.00	67.40	2	2,033	0.10%
2020/04/28	0	67.10	0	0.00	67.10	0	2,029	0.00%
2020/04/27	1	66.51	9	66.70	66.80	-8	2,069	-0.39%
2020/04/24	3	66.27	0	0.00	66.30	3	2,063	0.15%
2020/04/23	2	66.10	0	0.00	66.60	2	2,068	0.10%
2020/04/22	0	0.00	7	65.80	66.30	-7	2,070	-0.34%
2020/04/20	0	0.00	1	66.50	66.80	-1	2,036	-0.05%
2020/04/17	6	66.83	0	0.00	66.40	6	2,012	0.30%
2020/04/16	3	67.50	0	0.00	67.30	3	1,952	0.15%
2020/04/15	1	68.30	0	0.00	68.00	1	1,936	0.05%
2020/04/14	0	0.00	6	68.00	68.40	-6	1,926	-0.31%
2020/04/09	7	67.91	0	0.00	67.40	7	1,935	0.36%
2020/04/08	2	68.00	5	68.00	67.80	-3	1,923	-0.16%
2020/04/07	6	68.52	2	68.40	67.90	4	1,905	0.21%
2020/04/06	2	68.25	0	0.00	68.90	2	1,887	0.11%
2020/04/01	40	70.80	1	69.90	69.30	39	1,866	2.09%
2020/03/31	6	70.53	7	70.30	69.40	-1	1,838	-0.05%
2020/03/30	6	67.22	6	67.93	68.20	0	1,771	0.00%
2020/03/27	6	68.30	2	68.20	67.80	4	1,787	0.22%
2020/03/26	2	67.40	0	0.00	67.70	2	1,789	0.11%
2020/03/25	0	0.00	7	66.99	66.60	-7	1,808	-0.39%
2020/03/24	1	64.40	3	65.63	65.80	-2	1,801	-0.11%
2020/03/23	2	63.50	4	63.45	63.10	-2	1,785	-0.11%
2020/03/20	0	0.00	9	64.32	64.90	-9	1,779	-0.51%
2020/03/19	0	0.00	5	63.70	61.20	-5	1,767	-0.28%
2020/03/18	90	65.77	6	65.02	64.40	84	1,699	4.94%
2020/03/17	6	62.15	0	0.00	63.30	6	1,651	0.36%
2020/03/16	9	64.89	0	0.00	65.40	9	1,636	0.55%
2020/03/13	4	63.53	1	63.60	66.10	3	1,603	0.19%
2020/03/12	9	66.61	8	66.01	66.10	1	1,541	0.06%
2020/03/10	1	66.90	1	68.20	68.90	0	1,486	0.00%
2020/03/09	8	67.90	1	68.00	67.70	7	1,484	0.47%
2020/03/06	1	68.60	1	68.60	68.50	0	1,446	0.00%
2020/03/04	5	68.76	1.8	68.81	68.70	3.2	1,473	0.22%
2020/03/02	0	68.50	2	67.25	68.50	-2	1,491	-0.13%
2020/02/27	6	67.85	0	0.00	67.60	6	1,491	0.40%
2020/02/26	2	67.20	1	68.10	67.90	1	1,486	0.07%
2020/02/25	2	67.70	0	0.00	67.60	2	1,497	0.13%
2020/02/20	2	68.80	1	68.70	68.80	1	1,533	0.07%
2020/02/19	0	69.30	0	0.00	69.30	0	1,548	0.00%
2020/02/17	5	68.00	0	0.00	67.90	5	1,753	0.29%
2020/02/12	1	67.70	0	0.00	67.80	1	1,785	0.06%
2020/02/11	2	67.40	5	67.50	67.50	-3	1,792	-0.17%
2020/02/10	3	67.30	0	0.00	67.30	3	1,821	0.16%
2020/02/07	5	67.40	0	0.00	67.20	5	1,828	0.27%
2020/02/05	5	67.20	0	0.00	67.40	5	1,822	0.27%
2020/02/04	4	67.40	5	67.32	67.10	-1	1,805	-0.06%
2020/02/03	17	66.40	1	66.80	66.80	16	1,806	0.89%
2020/01/31	1	68.80	17.8	68.57	68.10	-16.8	1,798	-0.93%
2020/01/30	25	68.95	11.7	68.14	68.00	13.3	1,795	0.74%
2020/01/17	5	71.86	0	0.00	71.60	5	1,762	0.28%
2020/01/15	1	71.80	0	0.00	71.70	1	1,829	0.05%
2020/01/14	1	72.30	3	72.30	72.20	-2	1,854	-0.11%
2020/01/10	0	0.00	2.4	72.02	72.10	-2.4	1,896	-0.13%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2020/01/06	2	72.05	13	72.00	72.00	-11	1,999	-0.55%
2020/01/03	2.1	73.08	0.6	72.80	72.70	1.5	1,997	0.08%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/30	2	74.05	0	0.00	73.70	2	2,025	0.10%
2019/12/26	2	73.70	0	0.00	73.50	2	2,022	0.10%
2019/12/24	8	72.64	0	0.00	72.70	8	2,032	0.39%
2019/12/23	1	73.10	0	0.00	72.60	1	2,036	0.05%
2019/12/19	6	73.60	1	73.30	73.30	5	1,986	0.25%
2019/12/18	0	73.60	1	73.70	73.60	-1	1,986	-0.05%
2019/12/17	11	74.27	0	0.00	74.20	11	2,013	0.55%
2019/12/12	0	0.00	1	73.80	74.00	-1	2,010	-0.05%
2019/12/11	0	0.00	1	73.90	73.80	-1	2,005	-0.05%
2019/12/06	5	74.44	0	0.00	74.20	5	1,990	0.25%
2019/12/04	1	74.50	2	74.90	74.30	-1	1,988	-0.05%
2019/12/02	2	75.00	0	0.00	75.30	2	1,967	0.10%
2019/11/29	0	0.00	2	76.35	75.70	-2	1,962	-0.10%
2019/11/28	16	77.49	0	0.00	77.00	16	1,952	0.82%
2019/11/27	0	0.00	2.6	76.62	76.90	-2.6	1,964	-0.13%
2019/11/26	2	76.75	0	0.00	76.20	2	1,970	0.10%
2019/11/25	11	75.59	0	0.00	76.00	11	1,946	0.57%
2019/11/22	4	76.12	1	76.40	76.00	3	1,977	0.15%
2019/11/21	1	77.20	13	76.70	76.80	-12	1,983	-0.61%
2019/11/20	0	0.00	1	77.30	77.30	-1	1,984	-0.05%
2019/11/19	1	78.10	0	0.00	77.30	1	2,020	0.05%
2019/11/18	0	76.60	1	77.10	76.90	-1	2,006	-0.05%
2019/11/15	3	77.13	61	77.11	77.20	-58	2,017	-2.87%
2019/11/14	94	76.84	9	77.40	77.00	85	2,000	4.25%
2019/11/13	1	73.60	0	0.00	73.00	1	1,855	0.05%
2019/11/11	0	74.00	4	74.43	74.50	-4	1,996	-0.20%
2019/11/08	0	75.00	2	75.40	75.10	-2	1,988	-0.10%
2019/11/07	2	75.15	2	75.90	75.20	0	2,000	0.00%
2019/11/06	3	74.70	0	0.00	74.30	3	1,981	0.15%
2019/11/05	0	0.00	1	74.20	74.20	-1	1,979	-0.05%
2019/11/04	0	0.00	1	73.40	73.90	-1	1,986	-0.05%
2019/10/28	0	0.00	5	73.00	72.80	-5	1,998	-0.25%
2019/10/23	5	73.40	6	73.75	73.30	-1	1,945	-0.05%
2019/10/22	0	0.00	5.6	72.86	72.50	-5.6	1,903	-0.29%
2019/10/21	0	0.00	8	72.80	72.80	-8	1,880	-0.43%
2019/10/18	0	0.00	9	72.27	72.60	-9	1,856	-0.48%
2019/10/17	13	71.95	14	72.22	72.60	-1	1,835	-0.05%
2019/10/16	1	70.60	4	71.03	70.70	-3	1,772	-0.17%
2019/10/15	0	0.00	1	69.90	70.40	-1	1,768	-0.06%
2019/10/14	1	69.30	0	0.00	69.20	1	1,777	0.06%
2019/10/09	3	69.60	8	69.65	69.60	-5	1,771	-0.28%
2019/10/08	5	69.40	5	69.64	69.90	0	1,771	0.00%
2019/10/07	2	68.80	0	0.00	68.40	2	1,752	0.11%
2019/10/04	0	0.00	1	68.10	68.10	-1	1,751	-0.06%
2019/10/02	1	68.40	0	0.00	68.40	1	1,776	0.06%
2019/10/01	0	0.00	1	67.30	67.50	-1	1,819	-0.05%
2019/09/27	0	0.00	2	67.10	66.90	-2	1,855	-0.11%
2019/09/26	8	67.65	0	0.00	67.00	8	1,864	0.43%
2019/09/25	1	67.90	1	68.20	67.90	0	1,853	0.00%
2019/09/24	2	68.30	0	0.00	68.10	2	1,866	0.11%
2019/09/23	1	68.00	0	0.00	68.10	1	1,867	0.05%
2019/09/20	4	68.85	10	69.00	68.30	-6	1,866	-0.32%
2019/09/19	0	0.00	24	70.15	69.50	-24	1,862	-1.29%
2019/09/18	0	0.00	6	70.57	70.70	-6	1,943	-0.31%
2019/09/17	0.8	71.40	1	71.50	71.50	-0.2	2,027	-0.01%
2019/09/16	14	71.32	3.6	71.46	71.50	10.4	2,113	0.49%
2019/09/12	3	70.90	2	71.10	70.90	1	2,141	0.05%
2019/09/11	16	70.98	10	71.05	70.40	6	2,188	0.27%
2019/09/10	5	70.00	0	0.00	70.00	5	2,184	0.23%
2019/09/06	0	70.10	1	71.00	70.10	-1	2,209	-0.04%
2019/09/05	5	70.60	1	71.00	70.60	4	2,209	0.18%
2019/09/04	0	0.00	0.6	70.90	70.90	-0.6	2,213	-0.03%
2019/09/03	0	70.50	1	70.70	70.40	-1	2,240	-0.04%
2019/08/30	0	69.80	0.1	69.80	69.70	-0.1	2,226	0.00%
2019/08/28	2	70.25	0	0.00	69.80	2	2,198	0.09%
2019/08/27	26	70.34	63	70.63	70.80	-37	2,196	-1.68%
2019/08/26	5	70.88	2.6	70.99	70.30	2.4	2,162	0.11%
2019/08/23	0	0.00	10	70.50	70.80	-10	2,132	-0.47%
2019/08/22	50	70.31	6.1	70.15	70.80	43.9	2,125	2.07%
2019/08/21	5	68.66	0	0.00	68.90	5	2,152	0.23%
2019/08/20	2	67.70	1	67.60	67.60	1	2,141	0.05%
2019/08/19	0	68.40	0	0.00	68.20	0	2,115	0.00%
2019/08/16	8	69.17	7	68.94	68.80	1	2,095	0.05%
2019/08/15	10	69.14	7	68.89	69.10	3	2,065	0.15%
2019/08/14	11	67.75	1	67.20	67.20	10	1,977	0.51%
2019/08/12	5	64.26	0	0.00	64.10	5	1,925	0.26%
2019/08/07	1	62.50	0	0.00	62.30	1	1,933	0.05%
2019/08/06	2	62.00	1	61.60	62.50	1	1,939	0.05%
2019/08/05	7	63.76	0	0.00	63.30	7	1,920	0.36%
2019/08/02	8	65.15	0.2	65.90	64.90	7.8	1,912	0.41%
2019/08/01	4	66.15	15	66.10	66.00	-11	1,912	-0.58%
2019/07/31	15	67.10	0	0.00	66.50	15	1,922	0.78%
2019/07/29	0	0.00	99	67.11	66.90	-99	1,922	-5.15%
2019/07/24	2	66.65	111	66.82	66.50	-109	1,930	-5.65%	大賣/鉅額交易
2019/07/19	0	0.00	1	67.80	67.20	-1	1,961	-0.05%
2019/07/18	0	0.00	142	67.39	67.40	-142	1,958	-7.25%	大賣/鉅額交易
2019/07/17	15	67.20	0	0.00	66.80	15	1,957	0.77%
2019/07/16	0	0.00	1	68.00	67.60	-1	1,933	-0.05%
2019/07/15	1	68.40	2	68.50	68.40	-1	1,903	-0.05%
2019/07/11	8	69.40	0	0.00	69.20	8	1,925	0.42%
2019/07/10	21	68.98	1	68.40	68.80	20	1,943	1.03%
2019/07/09	0	69.10	0	0.00	68.60	0	1,940	0.00%
2019/07/08	1	69.70	1	69.20	69.10	0	1,950	0.00%
2019/07/05	4	70.85	6	70.77	70.50	-2	1,928	-0.10%
2019/07/04	4	74.80	1	75.50	76.00	3	1,898	0.16%
2019/07/03	15.4	74.78	1	74.80	74.60	14.4	1,864	0.77%
2019/07/02	1.4	75.21	0	0.00	74.80	1.4	1,871	0.07%
2019/07/01	4	75.23	1	76.10	75.20	3	1,864	0.16%
2019/06/28	1	76.10	0	0.00	75.50	1	1,854	0.05%
2019/06/27	0	0.00	46	76.37	76.40	-46	1,850	-2.49%
2019/06/26	9	76.12	1	76.90	75.80	8	1,874	0.43%
2019/06/25	2	76.50	131	76.37	78.00	-129	1,855	-6.95%	大賣/鉅額交易
2019/06/24	0	0.00	7	77.34	78.00	-7	1,752	-0.40%
2019/06/21	1	76.50	220	76.23	76.50	-219	1,653	-13.24%	大賣/鉅額交易
2019/06/20	6	75.67	4	75.78	75.80	2	1,557	0.13%
2019/06/19	1	73.00	228	74.19	74.90	-227	1,526	-14.87%	大賣/鉅額交易
2019/06/18	2	72.50	1	72.70	72.50	1	1,468	0.07%
2019/06/17	1	71.50	1	72.20	72.30	0	1,452	0.00%
2019/06/13	4	71.23	76.2	70.72	70.60	-72.2	1,418	-5.09%
2019/06/12	2	72.00	62	72.00	71.60	-60	1,407	-4.26%
2019/06/11	4	70.70	101	71.53	71.50	-97	1,398	-6.94%	大賣/
2019/06/10	1	69.30	40	69.55	69.40	-39	1,366	-2.85%
2019/06/06	0	0.00	1	68.60	68.50	-1	1,354	-0.07%
2019/06/05	0	0.00	1	68.90	68.60	-1	1,350	-0.07%
2019/06/03	1	68.90	1	69.40	69.00	0	1,318	0.00%
2019/05/31	1	69.20	1	69.10	69.20	0	1,308	0.00%
2019/05/29	10	69.03	0	0.00	68.70	10	1,301	0.77%
2019/05/28	0	0.00	1	70.80	69.80	-1	1,306	-0.08%
2019/05/22	1	69.80	0	0.00	69.40	1	1,231	0.08%
2019/05/17	3	69.00	6	68.72	68.70	-3	1,215	-0.25%
2019/05/16	11	69.67	0	0.00	68.80	11	1,203	0.91%
2019/05/14	5	70.94	0	0.00	70.70	5	1,159	0.43%
2019/05/10	0	0.00	32.9	69.13	69.50	-32.9	1,148	-2.86%
2019/05/09	3	70.40	0.6	70.60	70.00	2.4	1,141	0.21%
2019/05/08	4	72.03	2	71.90	71.90	2	1,120	0.18%
2019/05/07	1	72.80	0	0.00	72.80	1	1,103	0.09%
2019/05/06	2	72.95	0	0.00	72.80	2	1,105	0.18%
2019/05/03	3	74.20	1.2	74.23	74.20	1.8	1,094	0.16%
2019/05/02	1	74.50	0	0.00	74.50	1	1,095	0.09%
2019/04/30	2	73.75	0	0.00	73.80	2	1,086	0.18%
2019/04/29	6	74.10	0	0.00	73.90	6	1,062	0.56%
2019/04/26	2.8	74.26	0	0.00	74.30	2.8	1,054	0.27%
2019/04/25	1	75.10	0	0.00	75.10	1	1,039	0.10%
2019/04/24	1	75.90	0	0.00	75.70	1	1,022	0.10%
2019/04/19	0.2	76.60	5	75.70	76.60	-4.8	1,030	-0.47%
2019/04/18	5	76.10	0	0.00	75.40	5	1,043	0.48%
2019/04/17	0	0.00	4	76.90	77.20	-4	1,035	-0.39%
2019/04/16	3	77.20	0	0.00	77.20	3	1,024	0.29%
2019/04/15	1	77.90	0	0.00	77.70	1	1,006	0.10%
2019/04/12	4	78.27	0	0.00	78.10	4	994	0.40%
2019/04/11	1	79.80	0	0.00	79.00	1	980	0.10%
2019/04/09	1	78.90	0	0.00	79.80	1	959	0.10%
2019/04/08	2.2	79.06	0	0.00	79.20	2.2	951	0.23%
2019/04/03	1	78.50	0	0.00	78.50	1	924	0.11%
2019/04/02	5	79.34	0	0.00	78.70	5	914	0.55%
2019/04/01	3	79.80	0	0.00	79.60	3	903	0.33%
2019/03/29	1	80.80	0	0.00	80.90	1	888	0.11%
2019/03/28	1.4	78.00	1	79.00	77.70	0.4	874	0.05%
2019/03/27	1	79.50	2	79.40	79.30	-1	873	-0.11%
2019/03/26	0	0.00	5	80.30	80.10	-5	874	-0.57%
2019/03/25	0	0.00	1	80.40	80.60	-1	874	-0.11%
2019/03/22	0	0.00	0	80.90	81.20	0	872	0.00%
2019/03/13	1	80.10	0	0.00	81.10	1	963	0.10%
2019/03/12	9	80.38	5	79.50	80.40	4	979	0.41%
2019/03/11	0	0.00	0.6	79.50	79.40	-0.6	999	-0.06%
2019/03/06	0	0.00	3	81.10	81.90	-3	1,135	-0.26%
2019/03/05	0	0.00	2	81.20	81.10	-2	1,138	-0.18%
2019/02/26	0	0.00	0	82.30	82.70	0	1,120	0.00%
2019/02/25	0	0.00	1	82.20	82.10	-1	1,111	-0.09%
2019/02/20	1	83.00	2	83.30	83.10	-1	1,120	-0.09%
2019/02/18	0.1	81.40	3	82.20	81.40	-2.9	1,162	-0.25%
2019/02/14	0	0.00	1	82.20	81.70	-1	1,173	-0.09%
2019/02/13	0	0.00	3	81.50	81.20	-3	1,173	-0.26%
2019/02/12	0	0.00	3	81.80	81.60	-3	1,171	-0.26%
2019/01/30	0	0.00	3	81.60	82.00	-3	1,188	-0.25%
2019/01/17	0	0.00	3	82.20	82.00	-3	1,469	-0.20%
2019/01/15	0	0.00	1.7	82.10	82.10	-1.7	1,562	-0.11%
2019/01/11	0	0.00	0.2	82.00	82.20	-0.2	1,653	-0.01%
2019/01/09	0	0.00	1	80.60	81.00	-1	1,707	-0.06%
2019/01/04	2	77.40	0	0.00	77.80	2	1,769	0.11%
2019/01/03	0	0.00	0.6	77.90	77.60	-0.6	1,790	-0.03%
2019/01/02	0	78.00	0	0.00	77.70	0	1,836	0.00%
2018/12/28	0	0.00	1	78.90	78.60	-1	1,885	-0.05%
2018/12/27	20	78.90	0	0.00	78.50	20	1,908	1.05%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/24	2	79.30	0	0.00	79.50	2	2,026	0.10%
2018/12/21	1	79.00	0	0.00	80.20	1	2,079	0.05%
2018/12/17	0	0.00	1	84.60	84.50	-1	2,200	-0.05%
2018/12/12	0	0.00	1	84.80	85.40	-1	2,338	-0.04%
2018/12/10	2	84.10	1	84.80	84.30	1	2,431	0.04%
2018/12/07	1	85.50	1	87.00	85.30	0	2,425	0.00%
2018/12/06	0	0.00	2	87.80	86.60	-2	2,437	-0.08%
2018/12/05	3	88.67	2	89.40	89.10	1	2,446	0.04%
2018/12/04	1.2	88.40	1	89.50	88.50	0.2	2,471	0.01%
2018/12/03	4	89.35	0	0.00	87.70	4	2,499	0.16%
2018/11/30	0	0.00	6	88.52	91.00	-6	2,497	-0.24%
2018/11/29	2.1	84.40	0	0.00	85.00	2.1	2,495	0.08%
2018/11/28	0	0.00	2	83.30	84.20	-2	2,504	-0.08%
2018/11/21	5	83.00	5	83.40	83.60	0	2,726	0.00%
2018/11/20	0	0.00	2	84.25	83.50	-2	2,814	-0.07%
2018/11/19	22	84.69	1	84.50	84.20	21	2,992	0.70%
2018/11/16	1	82.80	0.2	82.50	82.70	0.8	3,008	0.03%
2018/11/15	0	0.00	1.6	83.79	82.70	-1.6	3,043	-0.05%
2018/11/13	0	0.00	1	79.50	80.00	-1	3,057	-0.03%
2018/11/09	0	0.00	1	78.80	78.20	-1	3,140	-0.03%
2018/11/08	0.2	79.00	0	0.00	79.10	0.2	3,170	0.01%
2018/11/02	0	0.00	1.6	78.65	78.90	-1.6	3,282	-0.05%
2018/11/01	0.4	77.10	2	77.20	77.10	-1.6	3,374	-0.05%
2018/10/31	4	75.10	1	76.60	77.50	3	3,501	0.09%
2018/10/30	0.6	75.40	5	74.08	75.60	-4.4	3,524	-0.12%
2018/10/29	2.2	76.65	2	76.60	76.10	0.2	3,537	0.01%
2018/10/17	1	54.60	20	55.22	54.70	-19	3,529	-0.54%
2018/10/16	4	54.00	0	0.00	54.10	4	3,495	0.11%
2018/10/15	5	54.28	1	54.30	54.30	4	3,466	0.12%
2018/10/12	5	54.90	0	0.00	55.20	5	3,445	0.15%
2018/10/11	7	55.30	0	0.00	54.00	7	3,437	0.20%
2018/10/09	0	0.00	5	59.70	59.10	-5	3,391	-0.15%
2018/10/08	2	58.90	1	60.00	59.00	1	3,388	0.03%
2018/10/05	2	59.75	0	0.00	59.70	2	3,387	0.06%
2018/10/04	7	60.99	6	61.33	61.30	1	3,380	0.03%
2018/10/03	0	0.00	1	62.00	62.00	-1	3,393	-0.03%
2018/10/02	1	61.20	3	61.10	61.70	-2	3,372	-0.06%
2018/10/01	1	61.30	0	0.00	61.40	1	3,371	0.03%
2018/09/28	5	60.00	3	60.43	60.70	2	3,413	0.06%
2018/09/27	0	0.00	3	60.43	60.00	-3	3,393	-0.09%
2018/09/26	0	0.00	1	59.70	59.90	-1	3,360	-0.03%
2018/09/25	3	59.70	18	59.66	60.00	-15	3,374	-0.44%
2018/09/21	0	0.00	4	57.83	58.80	-4	3,340	-0.12%
2018/09/20	9	56.89	0	0.00	56.70	9	3,354	0.27%
2018/09/19	1	57.40	3	57.40	57.50	-2	3,368	-0.06%
2018/09/18	3	58.10	1	58.40	57.70	2	3,390	0.06%
2018/09/17	1	58.40	0	0.00	58.20	1	3,401	0.03%
2018/09/13	1	57.40	5	57.52	57.50	-4	3,451	-0.12%
2018/09/12	1	57.40	2	57.85	57.80	-1	3,438	-0.03%
2018/09/10	12	55.90	2	55.50	55.90	10	3,460	0.29%
2018/09/07	4	58.05	23	58.40	58.20	-19	3,457	-0.55%
2018/09/06	0	0.00	1	59.00	59.30	-1	3,475	-0.03%
2018/09/05	40	60.14	0	0.00	59.30	40	3,500	1.14%
2018/09/03	0	0.00	23	62.24	61.60	-23	3,551	-0.65%
2018/08/29	0	0.00	5	61.82	62.00	-5	3,583	-0.14%
2018/08/28	4	61.45	5	61.76	61.50	-1	3,611	-0.03%
2018/08/27	29	61.42	1	61.60	61.50	28	3,655	0.77%
2018/08/24	13	61.53	0	0.00	61.50	13	3,642	0.36%
2018/08/23	3	62.23	2	62.70	62.00	1	3,715	0.03%
2018/08/22	0	0.00	2	62.90	62.80	-2	3,725	-0.05%
2018/08/21	3	62.03	0	0.00	62.00	3	3,709	0.08%
2018/08/16	1	62.90	5	62.50	62.90	-4	3,766	-0.11%
2018/08/15	0	0.00	8	62.61	62.50	-8	3,706	-0.22%
2018/08/13	3	59.70	1	59.00	59.00	2	3,711	0.05%
2018/08/10	2	61.30	2	60.70	61.00	0	3,694	0.00%
2018/08/09	2	61.05	1	62.00	61.30	1	3,740	0.03%
2018/08/08	0	0.00	24	61.45	61.80	-24	3,881	-0.62%
2018/08/07	1	60.10	1	60.90	60.30	0	3,861	0.00%
2018/08/03	0	0.00	1	60.60	60.10	-1	3,930	-0.03%
2018/08/02	3	59.27	0	0.00	58.70	3	3,914	0.08%
2018/08/01	1	59.20	2	59.35	59.40	-1	3,903	-0.03%
2018/07/31	1	58.20	2	58.35	58.60	-1	3,883	-0.03%
2018/07/30	6	57.90	0	58.20	58.00	6	3,871	0.15%
2018/07/27	3	61.87	3	62.17	62.00	0	3,790	0.00%
2018/07/25	0	62.60	1	64.00	62.60	-1	3,689	-0.03%
2018/07/24	0	61.60	0	0.00	62.00	0	3,654	0.00%
2018/07/23	1	61.00	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	3	62.80	0	0.00	62.20	3	3,682	0.08%
2018/07/17	0	0.00	1	63.00	62.70	-1	3,685	-0.03%
2018/07/13	3	62.53	1	62.50	62.70	2	3,713	0.05%
2018/07/12	0	0.00	4	62.00	62.50	-4	3,748	-0.11%
2018/07/11	0	0.00	1	61.70	62.00	-1	3,791	-0.03%
2018/07/10	2	61.70	0	0.00	61.10	2	3,797	0.05%
2018/07/06	3	59.00	2	59.20	59.90	1	3,900	0.03%
2018/07/05	3	60.07	0	0.00	59.60	3	3,902	0.08%
2018/07/04	0	0.00	2	61.00	60.70	-2	3,975	-0.05%
2018/07/03	1	60.80	5	60.80	60.70	-4	4,130	-0.10%
2018/06/28	0	0.00	1	61.70	61.20	-1	4,152	-0.02%
2018/06/26	3	61.70	0	0.00	61.60	3	4,252	0.07%
2018/06/20	0	0.00	4	62.90	62.40	-4	4,985	-0.08%
2018/06/19	0	0.00	1	63.50	62.80	-1	5,034	-0.02%
2018/06/15	0	0.00	3	63.07	63.20	-3	5,142	-0.06%
2018/06/14	1	61.70	0	0.00	62.20	1	5,170	0.02%
2018/06/13	0	0.00	19.2	61.93	62.10	-19.2	5,182	-0.37%
2018/06/12	1	63.00	14	62.66	62.70	-13	5,278	-0.25%
2018/06/08	2	64.90	0	0.00	65.00	2	5,401	0.04%
2018/06/07	1	64.40	0	0.00	64.60	1	5,425	0.02%
2018/06/06	0	0.00	6	64.87	65.00	-6	5,485	-0.11%
2018/06/05	1	64.10	2	64.75	64.40	-1	5,501	-0.02%
2018/06/04	2	64.10	6	63.38	64.40	-4	5,602	-0.07%
2018/06/01	2	62.50	3	61.97	62.40	-1	5,906	-0.02%
2018/05/31	0	0.00	8	62.10	61.30	-8	5,903	-0.14%
2018/05/30	2	61.80	14	61.72	61.40	-12	5,995	-0.20%
2018/05/29	0	0.00	6	62.38	62.70	-6	6,012	-0.10%
2018/05/25	0	0.00	36	62.60	62.70	-36	6,103	-0.59%
2018/05/24	2	61.45	1	61.40	61.40	1	6,106	0.02%
2018/05/22	11	61.75	1	62.30	61.90	10	6,171	0.16%
2018/05/21	3	61.43	5	61.26	62.00	-2	6,146	-0.03%
2018/05/18	1	59.50	0	0.00	59.60	1	6,028	0.02%
2018/05/17	0	0.00	3	60.43	59.70	-3	6,050	-0.05%
2018/05/16	2	60.00	4	60.13	60.00	-2	6,008	-0.03%
2018/05/15	1	58.70	5	58.88	58.60	-4	5,886	-0.07%
2018/05/14	3	58.67	10	59.04	59.00	-7	6,001	-0.12%
2018/05/11	2	58.10	3	58.10	58.20	-1	5,942	-0.02%
2018/05/10	1	58.00	0	0.00	57.90	1	5,939	0.02%
2018/05/09	0	0.00	1	58.20	58.20	-1	5,944	-0.02%
2018/05/08	0	0.00	1	57.40	57.60	-1	5,945	-0.02%
2018/05/07	6	57.62	2	57.55	57.60	4	5,935	0.07%
2018/05/04	0	0.00	1	57.20	57.00	-1	5,920	-0.02%
2018/05/03	2	57.70	1	58.00	57.60	1	5,916	0.02%
2018/05/02	7	58.51	5	58.50	58.80	2	5,917	0.03%
2018/04/27	4	57.15	0	0.00	57.30	4	5,887	0.07%
2018/04/26	0	0.00	1	58.10	57.80	-1	5,882	-0.02%
2018/04/25	1	57.70	2	58.10	57.80	-1	5,887	-0.02%
2018/04/24	0	0.00	3	58.27	58.20	-3	5,892	-0.05%
2018/04/23	3	58.07	0	0.00	58.10	3	5,918	0.05%
2018/04/20	1	58.20	1	58.20	58.10	0	5,971	0.00%
2018/04/19	0	0.00	1	58.80	58.50	-1	5,981	-0.02%
2018/04/17	6	57.08	1	58.30	56.80	5	6,013	0.08%
2018/04/13	1	58.90	0	0.00	58.60	1	5,943	0.02%
2018/04/10	2	58.40	2	58.65	58.50	0	5,854	0.00%
2018/04/09	1	57.30	2	57.75	58.50	-1	5,787	-0.02%
2018/04/03	0	0.00	1	56.60	56.70	-1	5,628	-0.02%
2018/04/02	0	0.00	6	56.67	56.30	-6	5,594	-0.11%
2018/03/31	1	56.70	0	0.00	56.40	1	5,597	0.02%
2018/03/30	10	56.38	26	56.00	56.40	-16	5,566	-0.29%
2018/03/29	7	56.56	2	57.45	56.30	5	5,495	0.09%
2018/03/28	14	56.69	6	56.80	57.00	8	5,485	0.15%
2018/03/27	44	58.74	13	58.19	57.00	31	5,392	0.57%
2018/03/26	3	58.47	2	58.10	58.00	1	4,942	0.02%
2018/03/23	5	55.82	16	56.67	58.90	-11	4,854	-0.23%
2018/03/22	9	58.84	8	58.25	57.50	1	4,639	0.02%
2018/03/21	2	59.10	7	59.27	59.10	-5	4,534	-0.11%
2018/03/20	5	57.50	6	58.02	58.10	-1	4,400	-0.02%
2018/03/19	11	57.35	1	57.40	58.00	10	4,319	0.23%
2018/03/16	2.1	56.51	4	57.50	57.00	-1.9	4,292	-0.04%
2018/03/15	5	56.84	20	57.16	57.40	-15	4,157	-0.36%
2018/03/14	3	55.77	6	55.62	55.60	-3	4,021	-0.07%
2018/03/13	2	55.05	1	55.30	55.50	1	3,960	0.03%
2018/03/12	0	0.00	3	55.23	55.40	-3	3,927	-0.08%
2018/03/09	22	54.35	4	54.43	54.20	18	3,880	0.46%
2018/03/08	7	55.13	5	55.06	54.70	2	3,864	0.05%
2018/03/07	3	53.93	24	54.19	55.30	-21	3,723	-0.56%
2018/03/06	1	52.30	4	52.30	52.30	-3	3,379	-0.09%
2018/03/05	5	52.70	3	52.73	51.90	2	3,440	0.06%
2018/03/02	5	51.58	6	51.50	51.40	-1	3,274	-0.03%
2018/02/27	2	51.70	3	51.60	51.30	-1	3,205	-0.03%
2018/02/26	7	51.56	27	51.92	52.00	-20	3,204	-0.62%
2018/02/23	13	51.15	1	50.70	50.70	12	3,190	0.38%
2018/02/22	0	0.00	12	50.46	50.80	-12	3,327	-0.36%
2018/02/21	0	0.00	3	49.40	49.30	-3	3,556	-0.08%
2018/02/12	4	47.60	0	0.00	47.60	4	4,078	0.10%
2018/02/09	2	47.05	0	0.00	47.65	2	4,123	0.05%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/07	0	0.00	2	48.35	48.40	-2	4,307	-0.05%
2018/02/06	10	48.03	0	0.00	47.30	10	4,428	0.23%
2018/02/05	5	49.97	2	50.25	50.50	3	4,549	0.07%
2018/02/02	5	50.90	1	51.00	51.00	4	4,559	0.09%
2018/02/01	3	51.40	0	0.00	51.40	3	4,662	0.06%
2018/01/31	5	51.00	20	51.13	51.50	-15	4,921	-0.30%
2018/01/30	2	52.30	2	52.10	51.60	0	5,010	0.00%
2018/01/29	3	52.70	0	0.00	52.50	3	5,010	0.06%
2018/01/25	4	52.80	7	52.47	52.80	-3	4,987	-0.06%
2018/01/24	1	51.90	1	52.20	52.30	0	4,986	0.00%
2018/01/23	13	52.13	0	0.00	51.90	13	5,006	0.26%
2018/01/22	2	52.60	0	0.00	52.60	2	5,025	0.04%
2018/01/19	10	52.65	11	52.92	52.70	-1	5,106	-0.02%
2018/01/17	1	53.20	0	0.00	53.10	1	5,056	0.02%
2018/01/16	0	0.00	17	53.46	53.40	-17	5,001	-0.34%
2018/01/15	0	0.00	22	52.68	52.50	-22	4,965	-0.44%
2018/01/11	0	0.00	1	53.10	52.00	-1	4,944	-0.02%
2018/01/10	1	51.80	4	51.70	51.50	-3	4,850	-0.06%
2018/01/09	5	51.80	1	51.50	51.50	4	4,840	0.08%
2018/01/08	1	51.80	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	4	51.73	51.80	-4	4,806	-0.08%