萬潤 (6187)-統一-仁愛券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
222.5
漲跌
▼4.0
漲幅
-1.77%
成交量
806張
產業
上櫃其他電子類股
467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

萬潤 (6187)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/05/20	2	224.75	0	0.00	222.50	2	2,998	0.07%
2024/05/17	56	227.96	0	0.00	226.50	56	3,117	1.80%
2024/05/16	4	227.88	7	229.43	228.50	-3	3,182	-0.09%
2024/05/13	1	219.00	2	219.25	219.00	-1	3,353	-0.03%
2024/05/09	12	226.13	11	231.45	225.50	1	3,297	0.03%
2024/05/07	2	248.25	3	251.33	248.50	-1	3,212	-0.03%
2024/05/06	2	242.75	1	242.52	242.50	1	3,172	0.03%
2024/05/03	1	251.00	0	0.00	249.00	1	3,130	0.03%
2024/04/30	1	232.50	1	240.00	248.50	0	3,104	0.00%
2024/04/29	2	230.75	2.2	231.95	231.50	-0.2	3,156	-0.01%
2024/04/26	0.2	236.00	0	0.00	225.50	0.2	3,320	0.01%
2024/04/17	0	259.50	0	0.00	260.00	0	4,070	0.00%
2024/04/10	0.2	266.50	0	0.00	260.00	0.2	4,331	0.00%
2024/04/09	3.1	274.47	123	281.44	271.00	-119.9	4,340	-2.76%	大賣/鉅額交易
2024/04/08	104	289.36	6.2	281.29	290.00	97.8	4,271	2.29%	大買/
2024/04/03	5.2	285.11	4	281.50	279.50	1.2	4,333	0.03%
2024/04/02	7	287.29	11	281.77	284.50	-4	4,391	-0.09%
2024/04/01	2	266.25	0	0.00	268.00	2	4,265	0.05%
2024/03/27	0	0.00	0	244.00	244.00	0	4,272	0.00%
2024/03/26	0	241.25	0	0.00	234.00	0	4,270	0.00%
2024/03/25	0	251.00	0	0.00	251.00	0	4,277	0.00%
2024/03/22	0	0.00	15	251.00	250.50	-15	4,284	-0.35%
2024/03/21	0	254.00	0	0.00	256.50	0	4,287	0.00%
2024/03/20	0	248.00	0	0.00	252.50	0	4,296	0.00%
2024/03/15	41	226.00	66	225.05	224.00	-25	4,456	-0.56%
2024/03/14	3	229.83	5	227.20	224.00	-2	4,414	-0.05%
2024/03/13	47	269.24	69	248.32	242.50	-22	4,276	-0.51%
2024/03/12	11	269.68	31	266.34	269.00	-20	4,220	-0.47%
2024/03/11	17	259.50	11	258.73	273.50	6	4,143	0.14%
2024/03/01	1	251.50	0	0.00	252.00	1	4,162	0.02%
2024/02/29	1	237.00	0	0.00	243.00	1	4,184	0.02%
2024/02/23	0	0.00	27	243.39	247.00	-27	4,355	-0.62%
2024/02/22	5	248.00	5	244.50	246.00	0	4,496	0.00%
2024/02/21	0	0.00	2	231.00	232.00	-2	4,392	-0.05%
2024/02/20	1	234.50	1	229.02	229.00	0	4,354	0.00%
2024/02/19	2	223.00	1	221.00	221.00	1	4,300	0.02%
2024/02/16	3	215.67	4	213.85	228.00	-1	4,383	-0.02%
2024/02/15	1	199.50	50	204.93	208.00	-49	4,354	-1.13%
2024/02/01	0	0.00	1	192.00	193.50	-1	4,392	-0.02%
2024/01/31	0	0.00	1	196.00	191.50	-1	4,415	-0.02%
2024/01/30	7.1	186.84	12	189.50	192.00	-4.9	4,402	-0.11%
2024/01/29	3	179.33	0	179.00	181.00	3	4,396	0.07%
2024/01/26	1	176.50	0	0.00	178.00	1	4,458	0.02%
2024/01/25	0	0.00	6	177.50	177.00	-6	4,486	-0.13%
2024/01/24	29	175.50	0	0.00	174.50	29	4,474	0.65%
2024/01/23	2	178.48	2	178.49	178.50	0	4,476	0.00%
2024/01/22	53.1	173.29	11	171.64	179.00	42	4,365	0.96%
2024/01/19	22	168.18	21	167.83	166.00	1	4,240	0.02%
2024/01/18	9	164.50	8	165.57	170.00	1	4,087	0.02%
2024/01/17	10.1	168.12	11	166.96	165.00	-0.9	3,969	-0.02%
2024/01/16	37	161.27	8	158.42	158.50	29	3,749	0.77%
2024/01/15	4	151.00	4	152.63	153.00	0	3,860	0.00%
2024/01/11	74.1	150.51	1	152.50	152.50	73.1	4,050	1.80%
2024/01/10	2	148.75	2	148.25	148.00	0	4,024	0.00%
2024/01/09	15	148.67	16	147.41	149.00	-1	3,974	-0.03%
2024/01/08	5	140.60	5	142.70	145.50	0	3,909	0.00%
2024/01/05	0	0.00	3	140.33	142.50	-3	3,922	-0.08%
2024/01/04	2	138.75	0	0.00	138.50	2	4,016	0.05%
2024/01/02	3	142.67	5	142.90	142.00	-2	4,238	-0.05%
2023/12/29	12	143.46	9	148.28	141.00	3	4,492	0.07%
2023/12/28	2	143.25	4	143.25	148.50	-2	4,421	-0.05%
2023/12/27	1	139.50	0	0.00	138.50	1	4,443	0.02%
2023/12/26	5	138.50	41	140.63	137.50	-36	4,609	-0.78%
2023/12/25	39	137.95	3	137.67	140.00	36	4,652	0.77%
2023/12/22	1	134.50	0	0.00	133.50	1	4,589	0.02%
2023/12/20	1	135.50	1	133.00	133.00	0	4,699	0.00%
2023/12/13	9	133.83	10	139.75	133.50	-1	4,711	-0.02%
2023/12/12	0	0.00	1	138.00	139.50	-1	4,612	-0.02%
2023/12/07	1	135.50	1	136.50	135.00	0	4,542	0.00%
2023/12/06	2	132.25	1	134.00	134.50	1	4,543	0.02%
2023/11/30	1	134.00	2	137.00	134.00	-1	4,498	-0.02%
2023/11/29	1	134.00	2	134.00	134.00	-1	4,406	-0.02%
2023/11/28	1	132.00	0	0.00	133.00	1	4,392	0.02%
2023/11/23	45	131.78	95	133.48	131.50	-50	4,353	-1.15%
2023/11/22	51	135.46	0	0.00	137.50	51	4,273	1.19%
2023/11/21	14	137.75	75	137.25	136.50	-61	4,217	-1.45%
2023/11/20	67	138.03	65	135.48	138.50	2	4,107	0.05%
2023/11/17	61	135.53	1	136.00	136.00	60	4,061	1.48%
2023/11/16	1	133.00	1	134.50	132.00	0	4,040	0.00%
2023/11/15	3	138.00	4	136.63	131.50	-1	3,993	-0.03%
2023/11/14	5	134.40	2	134.00	134.50	3	3,915	0.08%
2023/11/13	1	128.00	1	127.50	127.00	0	3,877	0.00%
2023/11/08	0	0.00	1	127.50	126.50	-1	3,877	-0.03%
2023/11/07	0	0.00	1	131.50	129.50	-1	3,897	-0.03%
2023/11/06	2	131.00	0	0.00	131.50	2	4,019	0.05%
2023/11/03	4	128.38	5	129.40	130.00	-1	4,091	-0.02%
2023/10/30	1	122.00	0	0.00	122.00	1	4,452	0.02%
2023/10/27	0	0.00	3	121.50	120.50	-3	4,646	-0.06%
2023/10/25	27	131.13	381	129.76	130.00	-354	5,158	-6.86%	大賣/鉅額交易
2023/10/24	7	128.64	58	128.86	130.00	-51	5,207	-0.98%
2023/10/23	97	131.20	76	133.16	130.50	21	5,323	0.39%
2023/10/20	33	130.67	13	130.15	135.00	20	5,257	0.38%
2023/10/19	58	127.91	2	130.50	134.00	56	5,093	1.10%
2023/10/18	1	132.50	0	0.00	128.00	1	5,169	0.02%
2023/10/16	1	134.50	1	133.50	133.00	0	5,414	0.00%
2023/10/13	3	135.00	4	134.25	136.00	-1	5,513	-0.02%
2023/10/12	12	136.58	11	136.64	135.50	1	5,712	0.02%
2023/10/11	1	135.50	1	137.50	133.00	0	5,776	0.00%
2023/10/06	2	134.25	2	134.75	133.00	0	5,702	0.00%
2023/10/05	10	127.10	10	130.05	135.00	0	5,742	0.00%
2023/10/04	311	123.66	0	0.00	125.50	311	5,532	5.62%	大買/鉅額交易
2023/10/03	3	123.00	3	124.33	124.50	0	5,512	0.00%
2023/09/28	51	109.98	54	108.94	113.00	-3	5,453	-0.06%
2023/09/26	1	102.00	1	102.50	103.00	0	5,630	0.00%
2023/09/25	4	104.00	4	103.00	105.00	0	5,653	0.00%
2023/09/22	3	103.67	2	103.00	101.00	1	5,615	0.02%
2023/09/19	0	0.00	2	96.30	96.30	-2	5,601	-0.04%
2023/09/13	1	96.70	0	0.00	97.00	1	5,626	0.02%
2023/09/11	1	100.00	0	0.00	97.40	1	5,630	0.02%
2023/09/08	0	0.00	5	99.80	100.50	-5	5,668	-0.09%
2023/09/05	6	109.42	0	0.00	109.00	6	5,863	0.10%
2023/09/01	0	0.00	1	109.50	106.00	-1	6,424	-0.02%
2023/08/31	0	0.00	2	108.50	109.00	-2	6,526	-0.03%
2023/08/30	0	0.00	2	110.00	109.50	-2	6,626	-0.03%
2023/08/29	1	107.00	0	0.00	107.50	1	6,722	0.01%
2023/08/24	1	112.50	10	112.55	112.50	-9	6,748	-0.13%
2023/08/23	12	110.42	0	0.00	110.50	12	6,706	0.18%
2023/08/21	0	0.00	3	109.50	109.50	-3	6,684	-0.04%
2023/08/18	4	111.13	4	108.88	107.00	0	6,658	0.00%
2023/08/17	68	114.63	7	115.21	116.00	61	6,566	0.93%
2023/08/16	6	109.92	1	111.00	111.00	5	6,434	0.08%
2023/08/15	1	114.50	0	0.00	110.50	1	6,403	0.02%
2023/08/14	2	109.00	2	111.00	110.50	0	6,365	0.00%
2023/08/10	1	115.00	92	115.49	109.00	-91	6,267	-1.45%
2023/08/09	7	119.57	53	119.49	120.00	-46	6,122	-0.75%
2023/08/08	7	128.29	3	128.00	127.00	4	6,007	0.07%
2023/08/07	5	126.00	4	125.75	129.00	1	5,924	0.02%
2023/08/04	12	124.33	12	124.88	123.00	0	5,761	0.00%
2023/08/02	7	120.79	22	124.30	121.00	-15	5,609	-0.27%
2023/08/01	22	132.39	26	136.13	128.00	-4	5,469	-0.07%
2023/07/31	17	146.06	21	144.67	142.00	-4	5,244	-0.08%
2023/07/28	12	137.17	13.1	139.45	138.50	-1.1	4,877	-0.02%
2023/07/27	8.1	139.92	2	139.25	134.50	6.1	4,615	0.13%
2023/07/26	0	0.00	5	140.00	135.50	-5	4,508	-0.11%
2023/07/25	4	133.25	3	134.33	135.50	1	4,311	0.02%
2023/07/24	0	0.00	0	129.50	130.50	0	4,127	0.00%
2023/07/20	6	129.42	1	134.50	133.00	5	3,895	0.13%
2023/07/19	2	126.50	2	126.00	123.50	0	3,732	0.00%
2023/07/18	1	124.00	1	124.50	122.00	0	3,541	0.00%
2023/07/17	2	123.25	82	122.02	121.50	-80	3,395	-2.36%
2023/07/14	134	118.35	55	117.35	118.50	79	3,138	2.52%	大買/
2023/07/13	3	108.00	3	107.33	108.00	0	2,953	0.00%
2023/07/12	2	107.25	5	108.70	104.50	-3	2,876	-0.10%
2023/07/11	0	0.00	1	107.00	107.00	-1	2,720	-0.04%
2023/07/10	1	110.50	0	0.00	108.50	1	2,633	0.04%
2023/07/07	7	109.07	7	108.57	109.00	0	2,564	0.00%
2023/07/05	2	102.25	1	102.50	100.00	1	2,245	0.04%
2023/07/04	7	94.86	5	95.18	100.00	2	2,125	0.09%
2023/07/03	0	0.00	1	91.80	91.50	-1	1,948	-0.05%
2023/06/30	1	88.40	0	0.00	89.80	1	1,898	0.05%
2023/06/21	0	0.00	5	89.40	89.60	-5	1,774	-0.28%
2023/06/13	6	93.47	102	94.31	92.60	-96	1,589	-6.04%	大賣/
2023/06/12	98	89.75	14	88.78	89.60	84	1,461	5.75%
2023/06/09	0	0.00	3	91.30	90.60	-3	1,383	-0.22%
2023/06/08	31	93.20	27	93.51	93.40	4	1,307	0.31%
2023/06/07	10	90.49	3	87.97	91.80	7	966	0.72%
2023/06/06	13	82.59	7	83.09	83.50	6	746	0.80%
2023/06/05	1	80.60	8	80.01	81.00	-7	640	-1.09%
2023/06/02	10	76.22	2	75.75	74.50	8	537	1.49%
2023/04/13	0	0.00	1	67.60	67.00	-1	525	-0.19%
2023/04/12	1	68.50	0	0.00	68.80	1	522	0.19%
2023/03/29	0	69.03	0	0.00	66.80	0	558	0.00%
2023/03/28	0	68.08	0	0.00	67.00	0	575	0.00%
2023/03/13	0	0.00	2	66.75	67.80	-2	912	-0.22%
2023/03/09	1	71.60	1	71.30	71.20	0	973	0.00%
2023/02/24	0	0.00	8	72.10	72.00	-8	996	-0.80%
2023/02/23	8	71.45	0	0.00	71.20	8	975	0.82%
2023/02/20	0	0.00	1	72.00	72.00	-1	1,004	-0.10%
2023/02/17	2	72.40	1	71.00	72.40	1	1,015	0.10%
2023/02/10	0	0.00	7	66.07	66.00	-7	966	-0.72%
2023/02/07	1	66.80	0	0.00	67.80	1	962	0.10%
2023/02/06	6	66.93	0	0.00	66.90	6	960	0.62%
2022/12/09	1	72.70	1	71.40	70.30	0	1,106	0.00%
2022/12/08	2	72.50	7	72.47	72.40	-5	1,091	-0.46%
2022/12/07	5	71.74	6	72.25	71.10	-1	1,075	-0.09%
2022/12/06	2	72.45	111	72.21	71.80	-109	1,029	-10.59%	大賣/鉅額交易
2022/12/05	111	71.80	1	73.20	74.10	110	960	11.45%	大買/鉅額交易
2022/12/01	1	66.10	1	65.80	65.10	0	812	0.00%
2022/11/24	0	0.00	1	62.10	64.40	-1	971	-0.10%
2022/11/18	0	0.00	1	61.90	61.50	-1	1,014	-0.10%
2022/11/16	0	0.00	1	63.80	64.10	-1	1,014	-0.10%
2022/11/10	1	59.20	0	0.00	59.20	1	1,047	0.10%
2022/11/09	1	60.40	0	0.00	60.60	1	1,050	0.10%
2022/11/08	1	60.20	0	0.00	58.60	1	1,045	0.10%
2022/11/07	1	59.30	0	0.00	59.30	1	1,042	0.10%
2022/09/13	5	84.00	0	0.00	84.00	5	984	0.51%
2022/09/01	0	0.00	2	88.95	86.50	-2	1,068	-0.19%
2022/08/31	0	0.00	2	87.10	87.10	-2	993	-0.20%
2022/08/22	1	84.60	1	87.60	81.00	0	923	0.00%
2022/08/16	0	0.00	2	78.60	79.40	-2	840	-0.24%
2022/08/15	0	0.00	3	77.20	76.90	-3	833	-0.36%
2022/08/12	0	0.00	19	74.78	75.50	-19	832	-2.28%
2022/08/10	1	72.90	0	0.00	72.40	1	843	0.12%
2022/08/03	0	0.00	127	71.31	71.10	-127	879	-14.45%	大賣/鉅額交易
2022/08/02	1	71.70	0	0.00	72.30	1	884	0.11%
2022/08/01	1	75.40	0	0.00	75.30	1	886	0.11%
2022/07/27	1	74.50	0	0.00	76.40	1	913	0.11%
2022/07/26	3	77.07	0	0.00	75.90	3	954	0.31%
2022/07/22	2	78.70	0	0.00	78.50	2	990	0.20%
2022/06/14	6	91.60	6	91.85	92.80	0	1,308	0.00%
2022/06/10	1	101.00	1	101.50	100.50	0	1,358	0.00%
2022/06/02	0	0.00	1	107.00	107.00	-1	1,549	-0.06%
2022/05/31	2	108.75	3	109.17	110.50	-1	1,677	-0.06%
2022/05/26	1	101.50	0	0.00	100.00	1	1,881	0.05%
2022/05/25	1	101.00	1	101.50	101.50	0	1,915	0.00%
2022/05/13	3	103.00	5	103.10	104.00	-2	2,152	-0.09%
2022/05/12	5	100.68	3	99.80	99.80	2	2,173	0.09%
2022/05/09	1	107.50	0	0.00	106.00	1	2,208	0.05%
2022/04/27	44	103.10	44	100.84	103.50	0	2,160	0.00%
2022/04/21	1	116.50	0	0.00	116.50	1	2,221	0.05%
2022/04/19	4	116.00	0	0.00	115.00	4	2,370	0.17%
2022/04/18	0	0.00	4	117.50	117.50	-4	2,489	-0.16%
2022/04/11	0	0.00	1	125.50	124.00	-1	3,257	-0.03%
2022/04/08	1	129.50	30	131.83	130.00	-29	3,267	-0.89%
2022/04/07	9	134.17	33	131.53	129.50	-24	3,339	-0.72%
2022/04/01	7	130.50	7	135.00	135.00	0	3,412	0.00%
2022/03/31	2	134.50	0	0.00	134.00	2	3,378	0.06%
2022/03/30	6	142.50	6	140.50	140.50	0	3,364	0.00%
2022/03/28	2	138.50	3	138.83	142.00	-1	3,360	-0.03%
2022/03/25	20	142.50	20	142.50	142.50	0	3,343	0.00%
2022/03/24	12	145.00	1	147.50	146.00	11	3,319	0.33%
2022/03/23	12	145.67	21	145.24	145.50	-9	3,283	-0.27%
2022/03/22	22	145.39	1	145.00	143.00	21	3,252	0.65%
2022/03/21	1	145.50	0	0.00	146.00	1	3,232	0.03%
2022/03/17	4	144.13	3	144.50	146.50	1	3,171	0.03%
2022/03/11	2	139.00	2	138.75	139.00	0	2,968	0.00%
2022/03/10	34	132.00	0	0.00	132.00	34	2,891	1.18%
2022/03/09	30	128.72	0	0.00	129.50	30	2,864	1.05%
2022/03/08	0	0.00	32	128.17	126.50	-32	2,860	-1.12%
2022/03/04	15	150.00	20	149.25	141.00	-5	2,750	-0.18%
2022/03/03	23	149.50	6	151.50	148.00	17	2,702	0.63%
2022/03/02	24	141.04	74	142.39	145.00	-50	2,573	-1.94%
2022/03/01	85	140.06	5	139.50	141.00	80	2,534	3.16%
2022/02/25	11	136.86	12	137.38	137.00	-1	2,492	-0.04%
2022/02/24	6	138.17	2.2	137.10	133.00	3.9	2,517	0.15%
2022/02/23	105	136.59	6	136.42	138.00	99	2,526	3.92%	大買/
2022/02/18	1	131.50	0	0.00	131.50	1	2,498	0.04%
2022/02/16	1	136.00	11	135.45	135.00	-10	2,517	-0.40%
2022/02/15	1	135.00	5	133.30	133.50	-4	2,552	-0.16%
2022/02/14	12	129.67	2	132.50	130.50	10	2,551	0.39%
2022/02/11	17	132.00	0	0.00	129.00	17	2,562	0.66%
2022/02/09	1	122.50	1	123.50	126.00	0	2,560	0.00%
2022/02/07	0	0.00	15	119.50	121.00	-15	2,556	-0.59%
2022/01/26	15	118.00	0	0.00	117.00	15	2,555	0.59%
2022/01/25	0	0.00	0.2	117.50	116.00	-0.2	2,552	-0.01%
2022/01/21	0	0.00	3	122.00	122.00	-3	2,558	-0.12%
2022/01/18	3	129.83	0	0.00	127.00	3	2,572	0.12%
2022/01/14	11	123.59	11	124.27	125.00	0	2,522	0.00%
2022/01/13	21.3	128.58	18	129.17	127.50	3.3	2,490	0.13%
2022/01/12	8	133.81	7	132.50	134.00	1	2,436	0.04%
2022/01/11	2	131.50	9	135.94	136.00	-7	2,353	-0.30%
2022/01/10	12	137.71	17	137.18	137.50	-5	2,245	-0.22%
2022/01/07	10	136.80	10	137.85	138.50	0	2,182	0.00%
2022/01/06	11	136.82	16	133.03	136.00	-5	1,931	-0.26%
2022/01/05	2	126.75	0	0.00	129.50	2	1,653	0.12%
2022/01/04	16	127.34	16	127.84	126.00	0	1,586	0.00%
2022/01/03	7	120.64	7	121.50	122.00	0	1,494	0.00%
2021/12/30	2	128.00	7	127.14	122.50	-5	1,478	-0.34%
2021/12/29	13	119.23	12	119.75	123.50	1	1,406	0.07%
2021/12/23	0	0.00	1	117.50	117.00	-1	1,352	-0.07%
2021/12/15	1	113.50	1	114.00	113.50	0	1,346	0.00%
2021/12/14	1	114.00	1	114.50	114.50	0	1,366	0.00%
2021/12/13	1	116.00	1	115.50	116.50	0	1,367	0.00%
2021/12/10	0	0.00	2	118.50	117.50	-2	1,371	-0.15%
2021/12/08	1	118.00	0	0.00	117.00	1	1,373	0.07%
2021/12/07	0	0.00	3	116.50	117.00	-3	1,396	-0.21%
2021/12/06	0	0.00	28	117.13	118.00	-28	1,408	-1.99%
2021/12/03	0	0.00	13	117.50	117.50	-13	1,448	-0.90%
2021/12/02	0	0.00	172	115.45	115.50	-172	1,452	-11.84%	大賣/鉅額交易
2021/11/29	0	0.00	51	113.00	113.00	-51	1,444	-3.53%
2021/11/25	0	0.00	2	123.00	120.00	-2	1,414	-0.14%
2021/11/24	1	120.00	0	0.00	120.00	1	1,404	0.07%
2021/11/23	3	123.83	0	0.00	121.50	3	1,402	0.21%
2021/11/22	4	128.00	4	126.25	129.00	0	1,362	0.00%
2021/11/19	4	122.00	3	120.00	119.00	1	1,276	0.08%
2021/11/18	0	0.00	1	120.50	118.00	-1	1,256	-0.08%
2021/11/17	1	118.50	0	0.00	117.50	1	1,249	0.08%
2021/11/16	2	120.50	0	0.00	120.50	2	1,240	0.16%
2021/11/15	0	0.00	36	120.00	120.00	-36	1,238	-2.91%
2021/11/12	2	123.50	0	0.00	122.50	2	1,226	0.16%
2021/11/11	8	118.13	9	118.67	119.00	-1	1,167	-0.09%
2021/11/10	0	0.00	1	114.50	115.00	-1	1,132	-0.09%
2021/11/09	1	112.00	4	111.88	110.50	-3	1,106	-0.27%
2021/11/08	3	106.00	2	108.00	108.00	1	1,096	0.09%
2021/11/04	1	111.00	1	113.00	111.50	0	1,090	0.00%
2021/11/01	0	0.00	9	109.00	110.50	-9	1,120	-0.80%
2021/10/28	11	117.68	0	0.00	113.00	11	1,251	0.88%
2021/10/27	0	0.00	28	109.50	109.50	-28	1,220	-2.29%
2021/10/26	0	0.00	38	109.75	107.00	-38	1,258	-3.02%
2021/10/25	0	0.00	23	109.22	109.00	-23	1,271	-1.81%
2021/10/22	10	108.00	10	109.50	110.00	0	1,334	0.00%
2021/10/21	2	111.75	2	110.50	111.00	0	1,355	0.00%
2021/10/20	0	0.00	2	107.50	107.00	-2	1,381	-0.14%
2021/10/19	0	0.00	1	105.50	105.00	-1	1,441	-0.07%
2021/10/18	0	0.00	3	105.17	104.50	-3	1,521	-0.20%
2021/10/15	36	106.26	28	103.00	102.50	8	1,578	0.51%
2021/10/13	2	101.00	0	0.00	101.00	2	1,688	0.12%
2021/10/12	6	106.00	0	0.00	104.50	6	1,857	0.32%
2021/10/08	15	107.73	0	0.00	107.50	15	2,285	0.66%
2021/10/07	37	105.62	8	102.69	107.00	29	2,595	1.12%
2021/10/06	9	100.68	0	0.00	99.20	9	2,759	0.33%
2021/10/05	5	103.80	1	101.00	104.00	4	2,796	0.14%
2021/10/04	15	104.13	4	102.00	102.00	11	2,785	0.39%
2021/09/30	1	114.50	0	0.00	115.00	1	2,772	0.04%
2021/09/28	1	115.50	1	116.50	116.00	0	2,834	0.00%
2021/09/27	0	0.00	8	115.50	115.50	-8	2,839	-0.28%
2021/09/24	19	117.74	0	0.00	117.00	19	2,854	0.67%
2021/09/22	3	115.33	4	116.50	116.50	-1	2,844	-0.04%
2021/09/17	41	118.22	0	0.00	120.00	41	2,846	1.44%
2021/09/14	1	112.50	0	0.00	113.00	1	2,841	0.04%
2021/09/13	2	114.50	2	114.50	113.50	0	2,825	0.00%
2021/09/10	10	115.60	10	116.60	117.00	0	2,820	0.00%
2021/09/09	2	115.50	2	117.50	120.00	0	2,804	0.00%
2021/09/08	0	0.00	18	120.92	116.50	-18	2,796	-0.64%
2021/09/06	5	133.00	0	0.00	129.00	5	2,794	0.18%
2021/08/27	0	0.00	32	129.50	129.50	-32	2,854	-1.12%
2021/08/20	0	0.00	1	128.50	127.50	-1	2,981	-0.03%
2021/08/19	1	127.00	33	127.12	124.00	-32	2,985	-1.07%
2021/08/18	0	0.00	1	132.50	132.00	-1	2,992	-0.03%
2021/08/17	2	128.00	2	129.75	128.00	0	3,027	0.00%
2021/08/16	2	128.75	4	130.75	130.50	-2	3,033	-0.07%
2021/08/13	2	134.75	1	136.00	134.00	1	3,028	0.03%
2021/08/12	0	0.00	1	136.00	138.00	-1	3,034	-0.03%
2021/08/11	1	136.00	0	0.00	133.50	1	3,062	0.03%
2021/08/10	1	140.50	0	0.00	139.00	1	3,100	0.03%
2021/08/09	1	140.50	26	139.62	138.50	-25	3,132	-0.80%
2021/08/06	1	143.00	14	144.11	144.00	-13	3,154	-0.41%
2021/08/05	21	150.26	4	147.00	147.00	17	3,182	0.53%
2021/08/04	15	152.80	16	154.25	152.00	-1	3,231	-0.03%
2021/08/03	4	150.63	16	149.81	150.00	-12	3,171	-0.38%
2021/08/02	1	142.00	1	144.00	145.00	0	3,186	0.00%
2021/07/30	11	145.18	10	142.20	140.00	1	3,239	0.03%
2021/07/28	6	133.92	6	139.00	139.00	0	3,269	0.00%
2021/07/27	3	146.00	5	146.90	143.50	-2	3,276	-0.06%
2021/07/26	3	149.17	8	150.56	150.00	-5	3,283	-0.15%
2021/07/23	17	145.41	16	146.81	145.50	1	3,268	0.03%
2021/07/22	7	149.14	1	150.50	144.50	6	3,229	0.19%
2021/07/21	16	151.25	15	150.17	155.00	1	3,157	0.03%
2021/07/20	11	155.23	12	156.63	152.50	-1	3,132	-0.03%
2021/07/19	9	160.61	13	160.85	160.00	-4	3,105	-0.13%
2021/07/16	33	154.21	27	155.57	163.00	6	3,083	0.19%
2021/07/15	70	162.88	72	163.88	159.00	-2	2,931	-0.07%
2021/07/14	21	149.81	7	149.21	157.50	14	2,533	0.55%
2021/07/13	17	144.00	6	147.42	148.50	11	2,264	0.49%
2021/07/12	10	133.00	3	132.33	135.00	7	2,186	0.32%
2021/07/09	1	127.00	0	0.00	126.50	1	2,299	0.04%
2021/07/07	2	130.25	4	132.25	130.50	-2	2,530	-0.08%
2021/07/06	3	131.17	1	133.00	131.50	2	2,694	0.07%
2021/07/05	1	133.50	3	132.83	134.50	-2	2,895	-0.07%
2021/07/02	1	123.00	10	124.60	125.00	-9	3,124	-0.29%
2021/07/01	2	124.25	30	123.13	122.00	-28	3,280	-0.85%
2021/06/29	0	0.00	1	129.50	126.50	-1	3,555	-0.03%
2021/06/28	1	127.00	18	127.00	128.00	-17	3,616	-0.47%
2021/06/25	0	0.00	1	130.50	129.00	-1	3,618	-0.03%
2021/06/24	0	0.00	25	128.50	127.50	-25	3,623	-0.69%
2021/06/22	6	127.58	6	126.00	126.00	0	3,738	0.00%
2021/06/21	2	130.75	0	0.00	128.00	2	3,735	0.05%
2021/06/17	0	0.00	1	137.00	137.50	-1	3,723	-0.03%
2021/06/16	0	0.00	1	139.00	134.00	-1	3,726	-0.03%
2021/06/15	0	0.00	1	134.50	136.50	-1	3,726	-0.03%
2021/06/11	1	132.00	0	0.00	131.50	1	3,743	0.03%
2021/06/10	0	0.00	1	134.00	132.50	-1	3,742	-0.03%
2021/06/09	1	132.50	0	0.00	132.00	1	3,747	0.03%
2021/06/08	9	137.11	9	133.00	133.00	0	3,777	0.00%
2021/06/07	4	134.13	1	136.00	135.00	3	3,783	0.08%
2021/06/04	2	136.50	2	135.25	134.00	0	3,778	0.00%
2021/06/03	1	136.50	0	0.00	138.50	1	3,806	0.03%
2021/06/02	2	137.25	2	136.25	133.00	0	3,825	0.00%
2021/06/01	6	138.83	2	138.25	137.00	4	3,802	0.11%
2021/05/28	2	131.50	9	130.06	130.00	-7	3,780	-0.19%
2021/05/27	1	130.00	1	129.50	129.50	0	3,782	0.00%
2021/05/26	4	128.63	5	129.10	129.50	-1	3,805	-0.03%
2021/05/25	8	130.50	4	129.88	128.00	4	3,809	0.11%
2021/05/24	0	0.00	1	123.50	125.00	-1	3,783	-0.03%
2021/05/20	3	122.00	3	119.17	118.00	0	3,907	0.00%
2021/05/19	16	122.03	27	120.70	120.00	-11	3,930	-0.28%
2021/05/18	4	119.88	3	121.17	125.50	1	3,920	0.03%
2021/05/17	3	112.67	5	111.00	116.00	-2	3,915	-0.05%
2021/05/14	2	119.75	1	122.00	116.00	1	3,893	0.03%
2021/05/13	2	118.00	1	119.00	118.50	1	3,865	0.03%
2021/05/12	23	119.91	9	116.44	119.00	14	3,846	0.36%
2021/05/11	3	129.17	12	127.38	125.50	-9	3,812	-0.24%
2021/05/10	5	142.70	6	145.58	139.00	-1	3,824	-0.03%
2021/05/07	5	139.70	7	140.71	143.00	-2	3,829	-0.05%
2021/05/06	2	129.00	1	131.00	132.00	1	3,808	0.03%
2021/05/05	67	137.08	7	129.00	127.00	60	3,830	1.57%
2021/05/04	41	134.71	3	135.00	139.00	38	3,951	0.96%
2021/05/03	2	139.75	2	137.00	136.00	0	3,929	0.00%
2021/04/29	4	144.50	3	145.33	144.00	1	3,973	0.03%
2021/04/28	2	146.75	2	147.00	146.00	0	4,104	0.00%
2021/04/27	4	145.13	3	145.17	145.00	1	4,179	0.02%
2021/04/26	1	145.50	0	0.00	146.00	1	4,382	0.02%
2021/04/23	7	142.79	3	143.33	146.00	4	4,562	0.09%
2021/04/22	5	142.70	3	144.50	137.00	2	4,779	0.04%
2021/04/21	1	141.00	1	140.50	142.50	0	4,780	0.00%
2021/04/20	58	141.69	5	142.40	142.00	53	4,950	1.07%
2021/04/19	134	143.71	4	145.38	141.50	130	5,027	2.59%	大買/鉅額交易
2021/04/16	12	148.29	4	149.63	142.50	8	5,107	0.16%
2021/04/15	43	151.12	2	150.25	152.00	41	5,280	0.78%
2021/04/14	92	143.13	24	142.04	151.00	68	5,230	1.30%
2021/04/13	22	138.80	1	146.50	137.50	21	5,134	0.41%
2021/04/12	5	154.20	0	0.00	145.50	5	5,212	0.10%
2021/04/09	6	149.00	10	148.10	145.50	-4	5,274	-0.08%
2021/04/08	16	146.59	12	144.54	142.50	4	5,126	0.08%
2021/04/07	3	141.00	0	0.00	145.00	3	4,859	0.06%
2021/04/06	19	126.16	29	129.81	132.00	-10	4,706	-0.21%
2021/04/01	7	120.79	5	120.50	120.00	2	4,544	0.04%
2021/03/31	4	115.25	8	115.00	115.50	-4	4,452	-0.09%
2021/03/30	0	0.00	1	110.00	110.00	-1	4,418	-0.02%
2021/03/26	2	113.75	0	0.00	113.00	2	4,423	0.05%
2021/03/25	5	112.40	5	111.10	112.50	0	4,388	0.00%
2021/03/23	1	105.50	0	0.00	104.00	1	4,319	0.02%
2021/03/22	0	0.00	1	106.00	103.50	-1	4,321	-0.02%
2021/03/19	2	103.75	2	103.75	103.00	0	4,341	0.00%
2021/03/18	4	102.50	0	0.00	102.50	4	4,378	0.09%
2021/03/17	3	104.17	0	0.00	103.00	3	4,434	0.07%
2021/03/09	0	0.00	2	98.00	98.40	-2	4,668	-0.04%
2021/03/04	1	109.50	3	111.33	109.00	-2	4,790	-0.04%
2021/03/03	0	0.00	1	110.50	110.50	-1	4,798	-0.02%
2021/03/02	2	116.00	1	119.00	114.00	1	4,796	0.02%
2021/02/23	6	126.00	4	125.25	123.00	2	4,846	0.04%
2021/02/22	6	124.83	1	120.50	125.50	5	4,866	0.10%
2021/02/19	0	0.00	1	118.50	118.50	-1	4,808	-0.02%
2021/02/18	2	122.50	1	118.00	123.00	1	4,853	0.02%
2021/02/17	4	119.50	3	118.67	119.50	1	4,993	0.02%
2021/02/03	1	109.50	1	110.50	111.00	0	5,173	0.00%
2021/02/02	1	111.50	2	112.75	111.50	-1	5,324	-0.02%
2021/02/01	3	109.67	3	109.17	110.00	0	5,535	0.00%
2021/01/29	2	113.75	2	111.50	109.50	0	5,843	0.00%
2021/01/28	2	118.00	2	118.00	117.00	0	5,961	0.00%
2021/01/27	4	120.50	3	121.33	121.00	1	6,102	0.02%
2021/01/26	28	125.27	30	126.72	120.50	-2	6,267	-0.03%
2021/01/25	2	120.50	2	121.25	121.00	0	6,129	0.00%
2021/01/22	3	126.33	2	124.25	124.50	1	6,130	0.02%
2021/01/21	3	123.33	3	124.50	125.00	0	6,081	0.00%
2021/01/19	12	123.71	14	124.46	123.50	-2	5,864	-0.03%
2021/01/18	11	117.41	8	114.38	124.00	3	5,675	0.05%
2021/01/15	4	114.25	4	118.25	113.00	0	5,576	0.00%
2021/01/13	8	111.25	8	111.44	112.00	0	5,389	0.00%
2021/01/12	4	107.75	14	108.21	107.00	-10	5,209	-0.19%
2021/01/11	21	106.76	11	107.09	107.50	10	5,120	0.20%
2021/01/08	56	106.96	55	105.73	103.50	1	5,033	0.02%
2021/01/06	1	91.70	5	92.10	92.20	-4	4,818	-0.08%
2021/01/05	2	94.90	11.1	98.97	95.00	-9.1	4,868	-0.19%
2021/01/04	17	97.15	6	94.88	98.10	11	4,762	0.23%
2020/12/31	2	89.00	0	0.00	89.20	2	4,564	0.04%
2020/12/25	2	88.35	5	88.44	87.00	-3	4,767	-0.06%
2020/12/24	3	86.77	0	0.00	87.20	3	4,748	0.06%
2020/12/23	0	0.00	1	84.80	84.30	-1	4,751	-0.02%
2020/12/17	1	86.30	0	0.00	86.20	1	5,703	0.02%
2020/12/14	1	90.00	1	90.70	89.80	0	5,748	0.00%
2020/12/11	3	89.77	3	88.87	87.10	0	5,790	0.00%
2020/12/09	1	87.00	1	87.20	87.70	0	5,805	0.00%
2020/12/07	0	0.00	6	84.80	84.90	-6	5,770	-0.10%
2020/12/04	1	89.50	1	90.00	88.40	0	5,722	0.00%
2020/12/03	10	94.14	15	95.59	90.10	-5	5,743	-0.09%
2020/12/02	14.1	91.35	9	90.87	94.50	5.1	5,605	0.09%
2020/11/30	24	88.28	26	88.06	88.30	-2	5,533	-0.04%
2020/11/27	6	86.15	2	86.70	87.10	4	5,521	0.07%
2020/11/26	11	85.56	11	86.25	85.30	0	5,673	0.00%
2020/11/23	0	0.00	2	84.70	85.20	-2	5,971	-0.03%
2020/11/20	1	84.70	0	0.00	84.10	1	6,120	0.02%
2020/11/19	1	85.90	3	85.03	84.20	-2	6,151	-0.03%
2020/11/18	2	87.55	1	87.00	87.30	1	6,170	0.02%
2020/11/17	4	88.55	5	88.62	86.70	-1	6,173	-0.02%
2020/11/16	14	89.25	14	88.99	89.60	0	6,136	0.00%
2020/11/13	1	87.20	0	0.00	87.20	1	5,993	0.02%
2020/11/12	2	85.75	1	86.30	85.00	1	5,948	0.02%
2020/11/11	6	85.02	6	87.20	84.60	0	5,869	0.00%
2020/11/10	16	85.68	17	85.21	86.40	-1	5,782	-0.02%
2020/11/09	62	88.58	60	88.68	89.90	2	5,625	0.04%
2020/11/06	102	86.34	102	86.87	83.10	0	5,399	0.00%	大買/大賣/
2020/11/05	4	80.08	6	80.18	82.00	-2	5,044	-0.04%
2020/11/04	9	77.48	9	77.22	79.00	0	4,907	0.00%
2020/11/03	23	74.28	22	74.10	75.90	1	4,768	0.02%
2020/11/02	4	71.78	4	72.55	73.40	0	4,620	0.00%
2020/10/30	1	71.90	0	0.00	71.40	1	4,772	0.02%
2020/10/29	0	0.00	1	71.70	72.00	-1	4,765	-0.02%
2020/10/28	0	0.00	1	70.90	70.00	-1	4,766	-0.02%
2020/10/27	2	72.45	1	72.00	71.80	1	4,792	0.02%
2020/10/26	2	72.50	1	72.80	72.10	1	4,942	0.02%
2020/10/23	6	72.67	5	73.14	72.50	1	5,035	0.02%
2020/10/22	1	73.10	1	72.90	72.90	0	5,236	0.00%
2020/10/21	2	70.55	3	71.17	72.50	-1	5,421	-0.02%
2020/10/20	1	69.60	0	0.00	69.60	1	5,383	0.02%
2020/10/16	0	0.00	2	70.70	69.50	-2	5,386	-0.04%
2020/10/15	1	74.00	25	73.24	71.30	-24	5,369	-0.45%
2020/10/14	26	72.87	5	72.44	72.70	21	5,323	0.39%
2020/10/13	9	70.14	28	70.45	71.40	-19	5,282	-0.36%
2020/10/12	25	69.90	7	69.77	70.20	18	5,198	0.35%
2020/10/06	28	69.25	28	69.78	70.00	0	5,392	0.00%
2020/10/05	4	68.00	0	0.00	68.50	4	5,320	0.08%
2020/09/28	2	64.00	4	64.08	64.40	-2	5,292	-0.04%
2020/09/25	57	64.18	57	65.11	62.50	0	5,274	0.00%
2020/09/24	1	66.80	2	66.50	66.50	-1	5,150	-0.02%
2020/09/23	88	72.19	92	70.79	66.00	-4	4,986	-0.08%
2020/09/22	48	68.15	5	68.74	69.40	43	4,395	0.98%
2020/09/21	1	67.50	0	0.00	67.30	1	4,273	0.02%
2020/09/18	4	67.75	4	67.65	67.30	0	4,232	0.00%
2020/09/16	6	67.52	3	67.40	66.30	3	4,153	0.07%
2020/09/15	1	66.60	3	66.67	66.40	-2	4,049	-0.05%
2020/09/14	8	65.48	5	66.52	67.20	3	4,009	0.07%
2020/09/01	9	68.99	19	69.77	68.50	-10	3,642	-0.27%
2020/08/31	6	68.18	5	69.32	68.40	1	3,459	0.03%
2020/08/28	14	67.86	18	67.69	67.60	-4	3,372	-0.12%
2020/08/27	13	67.44	1	64.00	67.20	12	3,218	0.37%
2020/08/26	9	64.08	39	64.66	62.70	-30	3,018	-0.99%
2020/08/25	30	62.00	0	0.00	62.20	30	2,838	1.06%
2020/08/24	1	61.20	0	0.00	61.60	1	2,773	0.04%
2020/08/21	0	0.00	5	54.10	58.00	-5	2,700	-0.19%
2020/08/20	5	52.20	0	0.00	52.80	5	2,654	0.19%
2020/08/06	3	65.83	3	65.13	64.30	0	2,363	0.00%
2020/08/05	12	65.82	14	65.68	65.00	-2	2,292	-0.09%
2020/08/03	2	63.00	0	0.00	62.40	2	2,070	0.10%
2020/07/31	4	61.40	4	61.43	62.70	0	2,033	0.00%
2020/07/30	35	62.20	34	62.62	61.80	1	1,978	0.05%
2020/07/28	73	58.16	134	59.58	55.80	-61	1,684	-3.62%	大賣/
2020/07/27	63	59.01	4	56.75	59.10	59	1,359	4.34%
2020/07/24	2	53.20	2	53.55	53.80	0	1,124	0.00%
2020/07/17	1	54.50	1	53.70	53.70	0	969	0.00%
2020/07/15	2	55.35	5	54.64	51.50	-3	866	-0.35%
2020/07/13	20	53.34	15	53.92	53.30	5	595	0.84%
2020/07/10	10	50.09	10	50.80	51.90	0	526	0.00%
2020/07/07	0	0.00	5	43.17	44.05	-5	357	-1.40%
2020/07/06	1	46.00	1	44.35	44.20	0	349	0.00%
2020/04/28	3	37.70	0	0.00	38.75	3	628	0.48%
2020/04/01	0	0.00	4	34.75	35.50	-4	652	-0.61%
2020/03/31	0	0.00	3	35.10	34.75	-3	650	-0.46%
2020/03/30	0	0.00	3	33.95	34.95	-3	647	-0.46%
2020/03/27	0	0.00	5	34.82	34.55	-5	647	-0.77%
2020/03/25	5	32.00	0	0.00	32.10	5	635	0.79%
2020/03/24	10	30.55	0	0.00	31.00	10	629	1.59%
2020/03/17	0	0.00	8	29.51	29.15	-8	593	-1.35%
2020/03/16	0	0.00	11	32.32	32.30	-11	574	-1.91%
2020/03/09	0	0.00	1	44.00	43.20	-1	501	-0.20%
2020/03/06	1	45.35	0	0.00	45.90	1	485	0.21%
2020/02/25	10	45.96	0	0.00	45.65	10	409	2.44%
2020/02/24	6	46.73	0	0.00	45.55	6	404	1.48%
2020/02/20	3	48.30	0	0.00	47.65	3	399	0.75%
2020/02/19	10	48.24	19	48.47	47.75	-9	380	-2.37%
2020/02/18	24	48.29	31	46.90	48.20	-7	322	-2.17%
2020/02/13	0	0.00	2	41.00	40.80	-2	212	-0.94%
2020/01/20	2	45.33	0	0.00	44.30	2	239	0.84%
2020/01/07	1	40.80	0	0.00	39.85	1	209	0.48%
2019/11/21	6	41.43	0	0.00	42.20	6	180	3.32%
2019/11/20	11	41.41	0	0.00	41.30	11	178	6.17%
2019/11/12	0	0.00	2	39.00	39.10	-2	146	-1.36%
2019/11/08	2	38.50	0	0.00	38.50	2	146	1.37%
2019/08/02	0	0.00	18	36.38	36.45	-18	167	-10.78%
2019/04/10	0	0.00	5	46.68	46.70	-5	226	-2.21%
2019/04/03	5	49.64	0	0.00	49.60	5	204	2.45%
2018/12/26	0	0.00	1	41.80	41.90	-1	237	-0.42%
2018/11/28	0	0.00	1	45.70	46.25	-1	280	-0.36%
2018/11/01	1	43.90	0	0.00	44.50	1	356	0.28%
2018/10/11	10	46.75	0	0.00	46.60	10	417	2.39%
2018/10/09	7	50.90	0	0.00	51.00	7	413	1.69%
2018/10/05	0	0.00	17	53.13	52.70	-17	440	-3.86%
2018/07/31	0	0.00	10	65.20	64.70	-10	1,249	-0.80%
2018/07/18	20	65.50	10	64.80	64.70	10	1,259	0.79%
2018/07/17	0	0.00	40	65.90	65.70	-40	1,253	-3.19%
2018/07/16	60	67.14	0	0.00	67.00	60	1,241	4.83%
2018/07/06	15	68.73	128	69.60	70.80	-113	1,146	-9.86%	大賣/鉅額交易
2018/07/05	360	69.05	247	69.57	67.70	113	1,002	11.27%	大買/大賣/鉅額交易
2018/07/04	160	64.61	160	65.97	67.50	0	887	0.00%	大買/大賣/
2018/06/07	0	0.00	1	69.70	69.60	-1	867	-0.12%
2018/05/29	0	0.00	2	72.30	72.70	-2	1,030	-0.19%
2018/05/28	1	71.10	0	0.00	71.60	1	993	0.10%
2018/05/15	0	0.00	1	67.10	65.20	-1	999	-0.10%
2018/05/14	10	68.50	9	67.10	67.10	1	1,012	0.10%
2018/04/20	1	65.60	0	0.00	65.20	1	1,011	0.10%
2018/03/28	22	69.88	20	70.07	69.70	2	1,052	0.19%
2018/03/27	0	0.00	25	68.60	68.80	-25	1,040	-2.40%
2018/03/23	10	68.84	0	0.00	68.70	10	1,030	0.97%
2018/03/22	15	69.50	0	0.00	68.10	15	1,019	1.47%
2018/03/21	0	0.00	10	68.70	69.00	-10	1,010	-0.99%
2018/03/20	0	0.00	5	70.90	69.90	-5	1,001	-0.50%
2018/03/19	0	0.00	5	72.10	71.80	-5	986	-0.51%
2018/03/16	0	0.00	10	72.88	73.00	-10	981	-1.02%
2018/03/15	0	0.00	45	73.26	73.70	-45	975	-4.61%
2018/03/14	35	73.17	20	72.37	73.60	15	977	1.53%
2018/03/13	50	72.86	35	74.03	73.00	15	976	1.54%
2018/03/12	0	0.00	45	74.66	74.60	-45	961	-4.68%
2018/03/09	12	75.79	16	76.59	75.00	-4	955	-0.42%
2018/03/08	96	74.93	0	0.00	76.00	96	921	10.42%
2018/02/27	2	72.00	16	71.24	71.80	-14	765	-1.83%
2018/02/26	16	71.94	0	0.00	72.00	16	758	2.11%