立端 (6245)-凱基-信義券商分點個股進出

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

立端

(6245)

可現股當沖

股價
96.5
漲跌
▲2.5
漲幅
+2.66%
成交量
952張
產業
上櫃通信網路類股
335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

立端 (6245)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/05/15	0	0.00	0.1	92.50	91.90	-0.1	1,353	-0.01%
2024/05/13	0.1	90.00	0	0.00	90.80	0.1	1,468	0.01%
2024/05/08	0	0.00	1	96.10	96.00	-1	1,501	-0.07%
2024/04/25	1	94.80	0	93.70	93.80	1	1,816	0.05%
2024/04/24	0	0.00	0.1	93.20	94.40	-0.1	1,864	0.00%
2024/04/23	0.1	91.20	0	0.00	92.00	0.1	1,932	0.00%
2024/04/16	2	93.90	0	0.00	92.90	2	2,145	0.09%
2024/04/12	3	100.20	0	0.00	99.70	3	2,125	0.14%
2024/04/11	1	100.00	0	0.00	99.80	1	2,128	0.05%
2024/04/10	0	0.00	0.1	102.50	102.50	-0.1	2,125	0.00%
2024/04/09	0	98.80	0	0.00	98.00	0	2,100	0.00%
2024/03/18	0	0.00	0.1	100.50	100.50	-0.1	2,335	0.00%
2024/03/14	0.1	101.00	0	0.00	101.00	0.1	2,401	0.00%
2024/03/11	0	0.00	0.1	99.60	100.00	-0.1	2,551	0.00%
2024/03/08	1.1	98.55	0	100.00	98.80	1.1	2,622	0.04%
2024/03/07	0.1	101.00	0.2	102.65	100.00	-0.2	2,718	-0.01%
2024/03/06	12.2	108.19	2	105.25	104.00	10.2	2,753	0.37%
2024/03/05	0.1	107.50	1	107.50	107.50	-1	2,715	-0.03%
2024/03/04	0	0.00	0.1	107.00	107.50	-0.1	2,763	0.00%
2024/03/01	1	106.00	0	0.00	106.00	1	2,882	0.03%
2024/02/29	0.1	105.50	0	0.00	105.00	0.1	3,013	0.00%
2024/02/15	0.6	104.00	0	0.00	104.00	0.6	3,330	0.02%
2024/01/29	0	0.00	11	113.95	115.50	-11	3,179	-0.35%
2024/01/26	0	0.00	1	115.00	113.50	-1	3,153	-0.03%
2024/01/25	0	0.00	1	120.00	113.50	-1	3,124	-0.03%
2024/01/24	0	0.00	4	118.63	115.50	-4	3,003	-0.13%
2024/01/22	0	0.00	1	116.00	117.00	-1	2,935	-0.03%
2024/01/18	1	112.50	0	0.00	112.50	1	2,886	0.03%
2024/01/17	0	0.00	1	116.00	117.00	-1	2,836	-0.04%
2024/01/16	16	117.28	1	117.00	116.00	15	2,768	0.54%
2024/01/12	0	0.00	1.1	113.92	111.50	-1.1	2,656	-0.04%
2024/01/11	3	111.67	2.2	112.56	113.50	0.9	2,632	0.03%
2024/01/09	0	0.00	0.1	109.00	108.00	-0.1	2,565	0.00%
2024/01/05	3.1	110.99	1	110.00	111.00	2.1	2,557	0.08%
2024/01/04	0.1	109.50	3	110.00	109.00	-3	2,568	-0.11%
2024/01/03	0	0.00	1.1	110.41	110.50	-1.1	2,566	-0.04%
2024/01/02	0.1	110.00	1	109.50	110.50	-0.9	2,560	-0.04%
2023/12/29	0	0.00	0.1	113.00	112.50	-0.1	2,562	0.00%
2023/12/22	0	0.00	0.1	111.50	113.00	-0.1	2,495	0.00%
2023/12/21	2.1	112.79	4	113.25	111.50	-1.9	2,494	-0.08%
2023/12/20	4	111.88	5.1	112.78	115.50	-1.1	2,469	-0.04%
2023/12/18	2	110.00	0	0.00	109.50	2	2,401	0.08%
2023/12/15	0.1	110.00	6.1	110.67	109.50	-6	2,396	-0.25%
2023/12/14	7	114.00	0	0.00	113.50	7	2,339	0.30%
2023/12/12	0	0.00	3.1	114.51	113.50	-3.1	2,326	-0.13%
2023/12/08	0	0.00	0.1	116.50	117.00	-0.1	2,291	0.00%
2023/12/07	0.1	113.50	4	114.00	112.50	-3.9	2,257	-0.17%
2023/12/06	0.1	117.00	0	0.00	116.00	0.1	2,255	0.00%
2023/12/05	1	116.00	1	117.50	115.00	0	2,192	0.00%
2023/12/04	10	120.45	2	120.75	117.00	8	2,151	0.37%
2023/12/01	4	119.00	2	120.25	122.50	2	2,050	0.10%
2023/11/30	0	0.00	1.1	117.00	115.00	-1.1	1,957	-0.05%
2023/11/29	1	117.00	29	117.34	115.50	-28	1,915	-1.46%
2023/11/28	17	114.26	33	116.02	115.50	-16	1,830	-0.87%
2023/11/27	305	105.28	2	106.50	107.00	303	1,681	18.02%	大買/鉅額交易
2023/11/24	338	115.97	11.1	116.94	115.50	327	1,506	21.70%	大買/鉅額交易
2023/11/23	2.1	111.30	2.1	114.03	113.00	0	1,322	0.00%
2023/11/22	0	0.00	3.3	107.74	108.50	-3.3	1,130	-0.29%
2023/11/16	10	97.65	6.1	97.41	97.90	3.9	1,021	0.38%
2023/11/15	7	94.24	2	94.10	94.30	5	978	0.51%
2023/11/14	1	91.50	0	0.00	91.80	1	978	0.10%
2023/11/13	1	92.80	0	0.00	92.60	1	971	0.10%
2023/11/10	1	94.60	1	95.00	94.80	0	974	0.00%
2023/11/01	0	0.00	0.1	90.20	90.20	-0.1	1,251	0.00%
2023/10/27	1	89.80	0	0.00	91.30	1	1,368	0.07%
2023/10/26	0	0.00	1	90.00	90.10	-1	1,398	-0.07%
2023/10/19	0	0.00	0.1	91.45	91.50	-0.1	1,657	0.00%
2023/10/18	0	0.00	0.1	89.50	91.10	-0.1	1,686	-0.01%
2023/10/12	0.1	92.50	0	0.00	91.60	0.1	1,854	0.00%
2023/10/06	0	0.00	1	96.20	96.20	-1	2,078	-0.05%
2023/10/05	1	96.20	0	0.00	96.40	1	2,099	0.05%
2023/10/02	0	0.00	1	94.40	94.60	-1	2,179	-0.05%
2023/09/26	0	0.00	0.1	92.00	90.80	-0.1	2,301	0.00%
2023/09/25	0.1	93.20	0	0.00	92.60	0.1	2,326	0.00%
2023/09/21	1.1	93.22	0	0.00	93.00	1.1	2,389	0.04%
2023/09/19	1	98.50	0	0.00	96.90	1	2,418	0.04%
2023/09/15	0	0.00	0.1	98.60	97.70	-0.1	2,488	0.00%
2023/09/14	0	0.00	0.1	97.85	100.00	-0.1	2,509	0.00%
2023/09/13	0.1	94.00	0	0.00	93.80	0.1	2,517	0.00%
2023/09/12	0.1	93.52	1.1	94.71	92.90	-1	2,572	-0.04%
2023/09/11	0.1	96.60	0	0.00	95.60	0.1	2,670	0.00%
2023/09/08	1	102.50	0	0.00	102.00	1	2,711	0.04%
2023/09/07	0	0.00	0.1	103.90	102.50	-0.1	2,885	0.00%
2023/09/06	0.1	110.00	0	0.00	109.50	0.1	2,922	0.00%
2023/08/29	0	0.00	1	103.00	103.50	-1	3,087	-0.03%
2023/08/28	2	102.25	0	0.00	102.00	2	3,113	0.06%
2023/08/25	1	104.50	0	0.00	104.50	1	3,201	0.03%
2023/08/24	1	104.50	0	0.00	104.50	1	3,275	0.03%
2023/08/14	2	100.25	0	0.00	100.00	2	4,570	0.04%
2023/08/11	0.1	108.00	0	0.00	105.50	0.1	4,626	0.00%
2023/08/09	0	0.00	4	110.50	109.50	-4	4,689	-0.09%
2023/08/04	1	108.50	0	0.00	113.00	1	4,983	0.02%
2023/08/02	0.1	111.25	0	0.00	110.00	0.1	5,006	0.00%
2023/07/31	1	115.00	0	0.00	116.00	1	5,348	0.02%
2023/07/27	0	0.00	0.1	119.00	118.00	-0.1	5,330	0.00%
2023/07/26	0	0.00	3	118.50	118.00	-3	5,319	-0.06%
2023/07/21	0.1	114.00	0	0.00	114.50	0.1	5,258	0.00%
2023/07/14	5	118.30	0	0.00	116.00	5	5,361	0.09%
2023/07/13	2	115.25	1	118.00	117.50	1	5,314	0.02%
2023/07/11	0	0.00	1	111.00	111.00	-1	5,246	-0.02%
2023/07/10	1	109.50	0	0.00	110.00	1	5,260	0.02%
2023/07/07	1	108.00	0	0.00	109.00	1	5,332	0.02%
2023/06/30	1	112.00	1	109.00	112.00	0	5,522	0.00%
2023/06/29	0	0.00	2	107.50	109.00	-2	5,561	-0.04%
2023/06/28	1	106.00	1	108.50	106.00	0	5,605	0.00%
2023/06/27	2	107.00	0	0.00	107.00	2	5,712	0.04%
2023/06/21	0	0.00	1	112.00	111.00	-1	6,010	-0.02%
2023/06/15	1	113.00	1	114.50	113.00	0	6,208	0.00%
2023/06/13	2	115.00	1.1	115.88	113.50	1	6,098	0.02%
2023/06/12	1.1	115.02	0	0.00	115.00	1.1	5,970	0.02%
2023/06/09	0	0.00	5	125.50	127.50	-5	5,959	-0.08%
2023/06/08	0	0.00	1	125.00	125.00	-1	6,092	-0.02%
2023/06/06	0	0.00	0.8	130.50	130.50	-0.8	6,154	-0.01%
2023/06/05	2	134.50	0	0.00	135.50	2	6,167	0.03%
2023/06/02	1	133.00	1	133.00	134.50	0	6,235	0.00%
2023/05/31	0	0.00	3	137.00	136.50	-3	6,562	-0.05%
2023/05/29	4.1	135.77	0	0.00	135.50	4.1	6,546	0.06%
2023/05/25	1.1	130.00	0	0.00	129.00	1.1	6,500	0.02%
2023/05/24	1.5	135.08	0	0.00	135.00	1.5	6,491	0.02%
2023/05/23	1	138.50	3	138.83	140.50	-2	6,518	-0.03%
2023/05/19	0	0.00	1	128.50	125.00	-1	6,667	-0.01%
2023/05/15	0	0.00	4	118.00	118.00	-4	6,578	-0.06%
2023/05/12	30	119.00	31	118.06	120.50	-1	6,623	-0.02%
2023/05/11	22	114.61	20	114.75	116.00	2	6,731	0.03%
2023/05/10	0	0.00	1	114.50	116.00	-1	6,737	-0.01%
2023/05/09	1	115.00	1	116.00	114.00	0	6,671	0.00%
2023/05/05	0	0.00	1	111.00	115.50	-1	6,788	-0.01%
2023/05/04	3	106.00	3	106.33	107.00	0	6,558	0.00%
2023/04/26	0	0.00	1	99.20	100.00	-1	6,776	-0.01%
2023/04/25	2	99.85	1	100.00	98.30	1	6,949	0.01%
2023/04/24	0	0.00	1	101.50	102.00	-1	7,208	-0.01%
2023/04/21	1	102.50	1	104.00	100.50	0	7,348	0.00%
2023/04/20	3	103.67	2.1	105.17	103.00	0.9	7,300	0.01%
2023/04/19	1	110.00	0	0.00	108.00	1	7,251	0.01%
2023/04/18	0.1	110.00	0	0.00	108.50	0.1	7,281	0.00%
2023/04/12	5.1	109.32	9	109.00	111.00	-4	7,245	-0.05%
2023/04/11	1	109.50	0	0.00	109.50	1	7,162	0.01%
2023/04/07	0	0.00	1	122.00	122.00	-1	7,009	-0.01%
2023/03/30	1	120.50	0	0.00	121.50	1	7,218	0.01%
2023/03/28	32	120.00	26	118.48	118.00	6	7,243	0.08%
2023/03/24	1	123.50	0	0.00	123.50	1	7,102	0.01%
2023/03/23	0	0.00	1	122.00	127.00	-1	6,916	-0.01%
2023/03/22	0	0.00	0	116.00	115.50	0	6,781	0.00%
2023/03/17	0	0.00	0.1	110.50	111.50	-0.1	6,950	0.00%
2023/03/15	4	112.50	0	0.00	111.50	4	7,091	0.06%
2023/03/14	0	0.00	2	109.50	110.00	-2	7,162	-0.03%
2023/03/13	1	103.50	2	108.00	108.50	-1	7,206	-0.01%
2023/03/09	0	0.00	1.1	119.57	120.00	-1.1	7,305	-0.02%
2023/03/08	1	119.00	0	0.00	119.00	1	7,505	0.01%
2023/03/07	1	118.50	0	0.00	121.00	1	7,613	0.01%
2023/03/06	2.1	120.50	0	0.00	119.50	2.1	7,701	0.03%
2023/03/03	0.1	125.00	1	116.00	123.00	-0.9	7,598	-0.01%
2023/03/01	0	0.00	1	111.00	113.00	-1	7,452	-0.01%
2023/02/24	25	111.00	26	110.15	109.50	-1	7,558	-0.01%
2023/02/23	30	113.03	29.2	113.12	114.50	0.9	7,718	0.01%
2023/02/22	77.1	110.04	76	110.53	111.50	1.1	7,996	0.01%
2023/02/21	53.1	116.54	53.3	116.81	116.50	-0.2	8,003	0.00%
2023/02/20	151	115.73	153.1	116.19	116.50	-2.1	7,857	-0.03%	大買/大賣/
2023/02/17	25.1	112.01	25	112.99	114.50	0.1	7,569	0.00%
2023/02/16	25.1	105.70	26.2	105.14	105.50	-1.1	7,339	-0.02%
2023/02/14	0.1	104.00	1	104.50	103.00	-0.9	7,344	-0.01%
2023/02/13	76.3	105.51	75	105.83	106.00	1.3	7,332	0.02%
2023/02/10	21	104.50	20	104.75	102.50	1	7,218	0.01%
2023/02/09	12	105.71	10	106.50	105.00	2	7,140	0.03%
2023/02/08	50.1	100.85	50	101.25	101.00	0.1	6,972	0.00%
2023/02/07	0	0.00	1	98.30	99.50	-1	6,859	-0.01%
2023/02/06	1	96.70	0	0.00	95.20	1	6,859	0.01%
2023/02/03	0	0.00	7	100.44	101.00	-7	6,762	-0.10%
2023/01/31	2	92.05	2	92.45	91.80	0	6,593	0.00%
2023/01/30	1	94.00	0	0.00	94.00	1	6,533	0.02%
2023/01/17	2	95.90	3	96.10	95.50	-1	6,477	-0.02%
2023/01/16	5	94.76	2	93.60	95.00	3	6,463	0.05%
2023/01/13	2	96.60	1	98.20	94.60	1	6,363	0.02%
2023/01/12	102	101.88	107	102.38	102.00	-5	6,240	-0.08%	大買/大賣/
2023/01/11	1	96.50	153	96.18	99.40	-152	5,981	-2.54%	大賣/鉅額交易
2023/01/10	3	90.33	1	90.30	90.40	2	5,863	0.03%
2023/01/09	151	89.95	0	0.00	90.00	151	5,860	2.58%	大買/鉅額交易
2023/01/06	1	88.80	0	0.00	88.60	1	5,845	0.02%
2023/01/05	1	94.70	1	94.40	92.60	0	5,834	0.00%
2023/01/04	1	91.70	0	0.00	91.10	1	5,790	0.02%
2022/12/26	0	0.00	1	91.40	92.20	-1	5,797	-0.02%
2022/12/23	2	95.55	2.1	95.02	91.80	-0.1	5,778	0.00%
2022/12/22	5.1	102.96	6	103.17	98.80	-1	5,663	-0.02%
2022/12/20	4	100.38	172	100.11	98.90	-168	5,497	-3.06%	大賣/鉅額交易
2022/12/16	0	0.00	1	100.00	100.50	-1	5,478	-0.02%
2022/12/15	2	104.25	0	0.00	103.50	2	5,444	0.04%
2022/12/12	2	101.50	71	100.49	99.50	-69	5,320	-1.30%
2022/12/09	2	105.75	0	0.00	108.00	2	5,286	0.04%
2022/12/07	1	111.50	1	101.50	104.00	0	5,599	0.00%
2022/12/02	60	101.00	0	0.00	104.00	60	5,360	1.12%
2022/12/01	0	0.00	1	97.10	96.60	-1	5,216	-0.02%
2022/11/30	2	94.15	4	95.60	95.50	-2	5,065	-0.04%
2022/11/28	2	89.25	2	89.40	88.00	0	4,669	0.00%
2022/11/25	1	86.80	0	0.00	87.10	1	4,512	0.02%
2022/11/24	108	88.54	0	0.00	87.30	108	4,485	2.41%	大買/鉅額交易
2022/11/21	0	0.00	1	82.50	87.90	-1	4,194	-0.02%
2022/11/18	16	82.35	73	79.62	82.80	-57	3,949	-1.44%
2022/11/17	50	75.45	0	0.00	76.30	50	3,643	1.37%
2022/11/14	20	70.70	0	0.00	71.10	20	3,482	0.57%
2022/11/11	0	0.00	22	69.76	70.90	-22	3,448	-0.64%
2022/11/10	19	69.09	8	68.83	69.30	11	3,420	0.32%
2022/11/08	0	0.00	3	67.30	67.50	-3	3,389	-0.09%
2022/11/07	1	66.60	2	66.75	66.40	-1	3,471	-0.03%
2022/11/04	1	68.40	1	68.10	67.50	0	3,560	0.00%
2022/11/03	1	67.80	1.1	66.64	67.50	-0.1	3,585	0.00%
2022/11/02	20	66.15	3	67.07	67.10	17	3,596	0.47%
2022/11/01	1	64.50	1	63.90	64.90	0	3,558	0.00%
2022/10/31	2	63.95	1	63.50	64.40	1	3,591	0.03%
2022/10/28	1	61.70	0	0.00	61.50	1	3,584	0.03%
2022/10/27	20	60.15	0	0.00	61.90	20	3,775	0.53%
2022/10/26	0	0.00	2.1	59.46	59.40	-2.1	3,928	-0.05%
2022/10/25	1	59.70	0	0.00	59.60	1	4,054	0.02%
2022/10/24	1	61.40	0.1	59.30	59.40	0.9	4,117	0.02%
2022/10/21	0	0.00	1	58.50	59.10	-1	4,099	-0.02%
2022/10/20	3.2	59.07	2	58.25	59.10	1.2	4,100	0.03%
2022/10/19	0	0.00	1	62.90	62.10	-1	4,054	-0.02%
2022/10/18	1	60.70	0	0.00	59.90	1	3,993	0.03%
2022/10/17	1	57.80	1	57.60	58.20	0	3,974	0.00%
2022/10/14	1	57.60	0	0.00	57.60	1	3,971	0.03%
2022/10/13	1	54.50	1	56.20	54.90	0	4,010	0.00%
2022/10/12	1	59.60	1	59.60	59.70	0	3,958	0.00%
2022/10/11	1	58.70	1	58.30	58.50	0	3,994	0.00%
2022/10/05	5	62.14	0	0.00	60.80	5	4,214	0.12%
2022/10/04	0	0.00	13	62.10	63.00	-13	4,203	-0.31%
2022/10/03	0	0.00	1	59.70	59.60	-1	4,180	-0.02%
2022/09/30	14	58.06	0.2	57.18	58.60	13.8	4,209	0.33%
2022/09/29	0.2	58.75	0.1	57.70	57.60	0.1	4,222	0.00%
2022/09/28	1.1	59.94	1	59.90	57.30	0.1	4,293	0.00%
2022/09/27	0	0.00	0.1	61.00	62.10	-0.1	4,362	0.00%
2022/09/26	0	0.00	1.3	63.98	61.50	-1.3	4,403	-0.03%
2022/09/23	1.4	69.39	1	69.50	65.60	0.4	4,534	0.01%
2022/09/21	0	0.00	0.1	71.20	70.80	-0.1	5,053	0.00%
2022/09/20	0.1	71.79	1	71.80	72.00	-0.9	5,210	-0.02%
2022/09/19	3	73.20	0.1	73.40	71.70	2.9	5,296	0.05%
2022/09/16	1.1	75.62	0.1	75.80	75.10	1.1	5,300	0.02%
2022/09/15	3.1	79.95	1.1	78.82	78.30	1.9	5,221	0.04%
2022/09/14	1.1	70.38	2	75.55	78.30	-0.9	4,970	-0.02%
2022/09/13	20	69.54	3	70.07	71.40	17	4,730	0.36%
2022/09/12	1	66.30	0	0.00	66.10	1	4,681	0.02%
2022/09/07	1	62.50	3	62.60	62.70	-2	4,707	-0.04%
2022/09/06	2	65.70	0	0.00	64.20	2	4,750	0.04%
2022/09/02	0	0.00	0.1	69.10	68.60	-0.1	5,107	0.00%
2022/09/01	0.1	68.90	0	0.00	68.50	0.1	5,238	0.00%
2022/08/25	0	0.00	2	70.15	70.70	-2	5,099	-0.04%
2022/08/24	2	69.70	0	0.00	68.20	2	5,054	0.04%
2022/08/19	1	71.90	0	0.00	71.70	1	4,961	0.02%
2022/08/18	0	0.00	1	71.90	71.70	-1	4,926	-0.02%
2022/08/17	0	0.00	1	71.50	71.30	-1	4,878	-0.02%
2022/08/16	0	0.00	1	70.40	70.50	-1	4,820	-0.02%
2022/08/15	4	68.63	3	68.50	68.20	1	4,745	0.02%
2022/08/12	5	70.22	2	70.80	70.20	3	4,665	0.06%
2022/08/11	0	0.00	1	71.80	72.70	-1	4,531	-0.02%
2022/08/09	0	0.00	10	70.47	71.30	-10	4,340	-0.23%
2022/08/08	1	68.60	1	68.90	70.10	0	4,296	0.00%
2022/08/03	3	69.43	3	73.50	69.90	0	4,116	0.00%
2022/08/02	0	0.00	2	72.55	72.00	-2	3,918	-0.05%
2022/08/01	0	0.00	2	70.25	70.40	-2	3,737	-0.05%
2022/07/29	0	0.00	106.4	66.59	68.30	-106.4	3,585	-2.97%	大賣/鉅額交易
2022/07/27	0	0.00	1	65.80	66.30	-1	3,487	-0.03%
2022/07/26	3	66.77	1	65.20	65.00	2	3,444	0.06%
2022/07/25	0	0.00	2	67.35	67.40	-2	3,408	-0.06%
2022/07/22	0	0.00	3	66.90	66.50	-3	3,385	-0.09%
2022/07/20	0.4	65.40	51	67.01	65.40	-50.6	3,343	-1.51%
2022/07/19	1	67.30	1	67.70	66.70	0	3,292	0.00%
2022/07/18	0	0.00	1	68.10	67.10	-1	3,272	-0.03%
2022/07/15	33.2	67.15	3	67.87	67.10	30.2	3,219	0.94%
2022/07/14	0.8	67.30	13	66.96	67.30	-12.2	3,143	-0.39%
2022/07/13	1	64.60	1	66.00	64.00	0	3,073	0.00%
2022/07/12	5	62.60	5	62.84	63.50	0	3,071	0.00%
2022/07/11	0	0.00	2	64.55	64.20	-2	3,067	-0.07%
2022/07/08	2	63.45	2	62.90	63.60	0	3,064	0.00%
2022/07/07	6	62.53	4	62.70	63.20	2	2,994	0.07%
2022/07/06	0	0.00	200	62.03	60.20	-200	2,936	-6.81%	大賣/鉅額交易
2022/07/05	6	62.80	6	61.23	65.30	0	2,842	0.00%
2022/07/04	25	62.80	0	0.00	61.40	25	2,724	0.92%
2022/07/01	26	64.21	15	65.67	62.10	11	2,648	0.42%
2022/06/30	5	68.48	0	0.00	69.00	5	2,468	0.20%
2022/06/29	120	68.03	10	68.25	69.60	110	2,278	4.83%	大買/鉅額交易
2022/06/28	206	66.09	5	65.44	66.50	201	1,841	10.91%	大買/鉅額交易
2022/06/27	0	0.00	3	63.07	63.20	-3	1,653	-0.18%
2022/06/21	0	0.00	0.2	58.90	59.10	-0.2	1,435	-0.01%
2022/06/20	2	59.45	1	61.70	56.80	1	1,422	0.07%
2022/06/16	2	62.30	1	63.50	60.90	1	1,343	0.07%
2022/06/15	20.2	64.82	19	63.74	64.00	1.2	1,309	0.09%
2022/06/14	17	63.96	33	63.63	65.00	-16	1,241	-1.29%
2022/06/13	5	64.22	1	66.80	65.60	4	1,137	0.35%
2022/06/10	17	61.83	0	0.00	63.60	17	825	2.06%
2022/04/25	0	0.00	2	58.00	58.00	-2	476	-0.42%
2022/04/22	0	0.00	5	60.80	60.60	-5	459	-1.09%
2022/04/19	0	0.00	1	59.50	59.90	-1	403	-0.25%
2022/04/18	3	62.40	0	0.00	59.10	3	378	0.79%
2022/04/14	5	59.60	0	0.00	59.60	5	261	1.91%
2022/01/11	0	0.00	1	54.20	54.80	-1	302	-0.33%
2022/01/07	1	54.80	0	0.00	54.60	1	301	0.33%
2021/09/14	0	0.00	4	49.30	49.30	-4	358	-1.12%
2021/09/10	4	49.00	0	0.00	49.20	4	345	1.16%
2021/08/13	0	0.00	12	53.91	53.70	-12	374	-3.20%
2021/08/10	1	56.70	0	0.00	57.30	1	390	0.26%
2021/08/09	1	57.50	4	58.00	57.50	-3	402	-0.75%
2021/08/06	1	58.00	0	0.00	58.40	1	414	0.24%
2021/08/03	0	0.00	1	59.10	58.30	-1	481	-0.21%
2021/07/30	0	0.00	4	58.80	58.70	-4	518	-0.77%
2021/07/13	0	0.00	28	58.30	58.40	-28	633	-4.42%
2021/07/12	2	58.25	4	58.30	58.20	-2	645	-0.31%
2021/07/09	1	58.70	0	0.00	58.70	1	657	0.15%
2021/06/29	3	59.10	0	0.00	59.50	3	879	0.34%
2021/06/24	6	60.67	0	0.00	60.50	6	950	0.63%
2021/06/22	3	58.50	0	0.00	58.90	3	985	0.30%
2021/06/11	0	0.00	2	60.70	60.20	-2	1,012	-0.20%
2021/06/10	2	60.10	2	60.80	60.70	0	1,012	0.00%
2021/05/26	0	0.00	4	59.00	58.70	-4	1,028	-0.39%
2021/05/25	0	0.00	3	57.50	57.20	-3	1,020	-0.29%
2021/05/21	3	55.00	0	0.00	55.70	3	1,022	0.29%
2021/05/20	0	0.00	18	55.08	55.00	-18	1,024	-1.76%
2021/05/18	0	0.00	6	54.60	54.70	-6	1,022	-0.59%
2021/05/14	4	57.90	2	56.80	56.20	2	1,008	0.20%
2021/05/13	3	56.20	3	58.03	57.70	0	996	0.00%
2021/05/12	5	59.28	0	0.00	59.20	5	982	0.51%
2021/05/05	0	0.00	5	62.86	63.40	-5	911	-0.55%
2021/05/03	2	65.20	0	0.00	64.80	2	902	0.22%
2021/04/28	0	0.00	1	66.40	66.60	-1	907	-0.11%
2021/04/14	1	67.70	0	0.00	67.10	1	943	0.11%
2021/04/06	5	69.94	0	0.00	69.80	5	1,031	0.48%
2021/03/31	0	0.00	1	67.70	67.80	-1	961	-0.10%
2021/03/29	0	0.00	1	69.00	69.00	-1	929	-0.11%
2021/03/12	0	0.00	1	66.50	66.40	-1	885	-0.11%
2021/02/23	2	66.60	0	0.00	66.20	2	955	0.21%
2021/02/19	1	67.10	0	0.00	67.30	1	955	0.10%
2021/02/04	2	65.10	0	0.00	65.00	2	1,013	0.20%
2021/01/29	2	65.90	0	0.00	67.00	2	1,350	0.15%
2021/01/28	2	66.80	0	0.00	67.20	2	1,355	0.15%
2021/01/21	2	64.40	0	0.00	64.70	2	1,345	0.15%
2021/01/20	7	66.04	0	0.00	65.20	7	1,329	0.53%
2021/01/18	4	67.60	0	0.00	68.20	4	1,308	0.31%
2021/01/15	6	69.17	0	0.00	69.50	6	1,296	0.46%
2021/01/12	10	69.17	2	69.70	69.30	8	1,268	0.63%
2021/01/11	4	70.35	20	70.68	70.70	-16	1,245	-1.28%
2021/01/08	7	71.51	10	70.50	71.80	-3	1,242	-0.24%
2021/01/07	3	72.60	1	72.60	73.00	2	1,229	0.16%
2021/01/06	6	73.03	4	74.00	72.60	2	1,221	0.16%
2021/01/05	46	75.02	2	73.80	74.60	44	1,188	3.70%
2020/12/30	1	69.40	0	0.00	69.50	1	1,063	0.09%
2020/12/23	3	68.10	3	68.00	67.70	0	1,019	0.00%
2020/12/21	19	69.70	19	68.12	69.00	0	1,011	0.00%
2020/12/09	7	65.19	0	0.00	66.00	7	970	0.72%
2020/12/08	1	65.80	0	0.00	65.80	1	981	0.10%
2020/11/25	0	0.00	1	68.30	67.80	-1	922	-0.11%
2020/11/09	1	69.00	12	69.73	70.80	-11	910	-1.21%
2020/11/06	12	66.40	0	0.00	67.60	12	754	1.59%
2020/10/07	0	0.00	3	60.20	59.60	-3	615	-0.49%
2020/09/25	1	57.70	0	0.00	56.80	1	659	0.15%
2020/08/21	2	55.10	0	0.00	55.50	2	751	0.27%
2020/08/20	0	0.00	1	54.30	55.10	-1	745	-0.13%
2020/08/12	1	58.10	0	0.00	57.40	1	594	0.17%
2020/07/03	0	0.00	10	62.00	61.50	-10	697	-1.43%
2020/06/30	10	62.77	3	62.40	62.00	7	703	0.99%
2020/06/19	0	0.00	5	59.70	59.00	-5	704	-0.71%
2020/06/02	5	58.90	0	0.00	59.70	5	857	0.58%
2020/05/21	3	57.00	0	0.00	57.30	3	880	0.34%
2020/05/07	0	0.00	2	55.80	55.70	-2	954	-0.21%
2020/04/24	0	0.00	5	56.00	56.00	-5	1,024	-0.49%
2020/04/17	5	55.00	0	0.00	54.70	5	993	0.50%
2020/04/07	0	0.00	3	48.82	48.75	-3	976	-0.31%
2020/03/30	3	45.85	0	0.00	46.10	3	959	0.31%
2020/03/18	1	41.05	1	40.20	40.50	0	884	0.00%
2020/02/03	1	50.80	1	50.80	50.60	0	708	0.00%
2020/01/30	0	0.00	1	57.60	57.60	-1	691	-0.14%
2020/01/17	1	64.10	1	63.80	64.00	0	698	0.00%
2020/01/16	0.2	63.50	1	63.50	63.70	-0.8	716	-0.11%
2020/01/15	1.3	63.52	0	0.00	63.60	1.3	729	0.18%
2020/01/14	0.3	63.50	0	0.00	63.40	0.3	795	0.04%
2020/01/07	5.2	65.37	5	64.70	64.80	0.2	841	0.02%
2020/01/06	0	0.00	1	65.70	65.10	-1	876	-0.11%
2020/01/03	0.2	66.70	0	0.00	66.70	0.2	887	0.02%
2020/01/02	0.4	67.60	0	0.00	67.80	0.4	887	0.04%
2019/12/31	0.1	68.40	0	0.00	68.50	0.1	874	0.02%
2019/12/30	0.2	66.90	0	0.00	67.10	0.2	835	0.02%
2019/12/23	0	0.00	1	65.20	65.20	-1	890	-0.11%
2019/12/20	0.1	65.80	0	0.00	66.10	0.1	910	0.01%
2019/12/18	1	66.60	0	0.00	66.20	1	976	0.10%
2019/12/17	0	0.00	1	64.70	65.00	-1	984	-0.10%
2019/12/12	1	64.20	0	0.00	64.30	1	1,075	0.09%
2019/12/11	0	0.00	1	65.60	65.30	-1	1,087	-0.09%
2019/12/06	1	64.20	1	64.00	64.10	0	1,099	0.00%
2019/12/05	0.4	64.00	0	0.00	64.00	0.4	1,109	0.04%
2019/12/04	0.3	63.20	0	0.00	63.50	0.3	1,131	0.02%
2019/12/03	0	63.50	0	0.00	63.40	0	1,158	0.00%
2019/12/02	0.2	63.50	1	63.50	63.50	-0.8	1,181	-0.07%
2019/11/29	1	64.00	0	0.00	64.60	1	1,187	0.08%
2019/11/28	0.1	65.10	0	0.00	65.20	0.1	1,220	0.01%
2019/11/22	0	0.00	1	63.30	63.30	-1	1,285	-0.08%
2019/11/21	2	63.00	2	63.60	64.00	0	1,311	0.00%
2019/11/20	1	63.20	0	0.00	62.80	1	1,347	0.07%
2019/11/19	0	0.00	1	64.40	64.20	-1	1,425	-0.07%
2019/11/18	1	64.30	1	64.00	64.50	0	1,516	0.00%
2019/11/15	0.2	65.70	0	0.00	65.70	0.2	1,667	0.01%
2019/11/13	0.3	66.60	1	66.10	66.70	-0.7	1,681	-0.04%
2019/11/12	1.3	66.05	0	0.00	66.20	1.3	1,705	0.08%
2019/11/05	0	0.00	1	67.40	67.30	-1	1,749	-0.06%
2019/11/01	1.2	68.42	1	68.40	68.90	0.2	1,747	0.01%
2019/10/31	0.2	68.80	1	69.20	68.80	-0.8	1,757	-0.05%
2019/10/30	1	69.10	0	0.00	68.80	1	1,785	0.06%
2019/10/29	0	0.00	1	69.20	68.80	-1	1,810	-0.06%
2019/10/28	0.1	69.90	0	0.00	69.80	0.1	1,839	0.01%
2019/10/25	0.2	70.30	0	0.00	70.50	0.2	1,922	0.01%
2019/10/24	1.2	70.32	0	0.00	70.40	1.2	1,943	0.06%
2019/10/23	0.2	71.00	1	71.40	71.20	-0.8	1,990	-0.04%
2019/10/22	1.1	72.73	0	0.00	72.10	1.1	1,998	0.06%
2019/10/21	0	0.00	1	70.90	71.30	-1	1,947	-0.05%
2019/10/15	2	69.40	1	69.70	70.00	1	1,994	0.05%
2019/10/14	0	0.00	10	69.80	69.10	-10	1,984	-0.50%
2019/10/09	0	0.00	1	69.50	71.90	-1	1,952	-0.05%
2019/10/08	0.4	70.00	0	0.00	70.00	0.4	1,967	0.02%
2019/10/07	0.1	70.60	0	0.00	70.80	0.1	1,988	0.01%
2019/10/04	1	71.40	0	0.00	70.90	1	2,017	0.05%
2019/10/03	0.1	71.00	1	71.60	71.00	-0.9	2,034	-0.04%
2019/10/01	0	0.00	2	72.75	71.90	-2	2,096	-0.10%
2019/09/27	5.1	72.47	5	73.00	72.20	0.1	2,193	0.00%
2019/09/26	14	72.11	1	73.00	72.80	13	2,243	0.58%
2019/09/25	2	71.60	1	71.30	71.10	1	2,262	0.04%
2019/09/24	0.1	72.50	1	72.60	72.70	-0.9	2,270	-0.04%
2019/09/23	0	0.00	0.4	73.60	74.00	-0.4	2,268	-0.02%
2019/09/20	0	0.00	0.1	71.10	71.40	-0.1	2,230	0.00%
2019/09/19	1	70.10	22.7	70.99	71.00	-21.7	2,216	-0.98%
2019/09/18	0.1	69.50	1	69.80	70.00	-0.9	2,205	-0.04%
2019/09/10	0	0.00	1	70.20	71.10	-1	2,237	-0.04%
2019/09/09	1	70.10	0	0.00	69.50	1	2,231	0.04%
2019/09/05	1	71.70	2	71.70	70.90	-1	2,208	-0.05%
2019/09/04	1	71.60	0	0.00	72.20	1	2,205	0.05%
2019/08/29	0	0.00	1	73.10	72.90	-1	2,206	-0.05%
2019/08/28	1	74.00	1	74.80	73.10	0	2,219	0.00%
2019/08/27	1	75.50	17	75.40	74.90	-16	2,218	-0.72%
2019/08/26	1	72.00	1	74.10	74.10	0	2,254	0.00%
2019/08/23	2	75.25	4	74.93	73.80	-2	2,233	-0.09%
2019/08/22	27	76.98	7	76.31	75.00	20	2,229	0.90%
2019/08/21	3	73.40	2	74.30	73.50	1	2,165	0.05%
2019/08/20	5	71.90	42	71.89	73.80	-37	2,092	-1.77%
2019/08/19	0	0.00	1	67.30	67.10	-1	1,932	-0.05%
2019/08/16	1	67.20	0	0.00	66.70	1	1,937	0.05%
2019/08/15	0	0.00	3	66.80	66.90	-3	1,942	-0.15%
2019/08/14	6	68.75	0	0.00	68.60	6	1,941	0.31%
2019/08/13	0	0.00	1	66.40	66.00	-1	1,912	-0.05%
2019/08/12	1	66.80	0	0.00	67.00	1	1,924	0.05%
2019/08/08	1	67.30	0	0.00	67.40	1	1,923	0.05%
2019/08/06	0	0.00	1	67.30	68.20	-1	1,939	-0.05%
2019/08/05	1	69.50	0	0.00	68.60	1	1,960	0.05%
2019/08/02	1	76.80	1	76.30	76.70	0	2,024	0.00%
2019/08/01	1	78.60	0	0.00	77.90	1	2,031	0.05%
2019/07/30	1	75.40	64	77.91	76.40	-63	2,035	-3.09%
2019/07/29	0	0.00	3	80.03	79.20	-3	2,029	-0.15%
2019/07/26	1	76.80	1	77.40	78.10	0	1,955	0.00%
2019/07/25	0	0.00	7	77.36	77.30	-7	1,941	-0.36%
2019/07/24	1	74.80	6	75.15	74.60	-5	1,903	-0.26%
2019/07/23	1	73.90	1	73.80	74.20	0	1,920	0.00%
2019/07/19	1	71.90	0	0.00	71.50	1	1,946	0.05%
2019/07/18	7	71.63	1	71.50	70.90	6	1,974	0.30%
2019/07/17	4	73.63	21	72.02	71.50	-17	2,022	-0.84%
2019/07/16	0	0.00	1	75.00	74.30	-1	2,011	-0.05%
2019/07/12	1	75.40	1	76.20	75.50	0	2,104	0.00%
2019/07/11	2	75.20	1	74.80	74.80	1	2,116	0.05%
2019/07/10	1	77.40	1	75.80	75.60	0	2,157	0.00%
2019/07/09	1	76.00	20	75.97	76.20	-19	2,181	-0.87%
2019/07/08	0	0.00	2	76.00	75.60	-2	2,316	-0.09%
2019/07/05	1	76.90	0	0.00	76.90	1	2,377	0.04%
2019/07/04	57	75.91	5	76.80	77.90	52	2,415	2.15%
2019/07/03	20	75.62	6	75.22	74.00	14	2,343	0.60%
2019/07/02	0	0.00	1	72.80	75.20	-1	2,362	-0.04%
2019/06/28	1	72.50	10	72.90	72.40	-9	2,481	-0.36%
2019/06/27	0	0.00	1	70.60	71.80	-1	2,496	-0.04%
2019/06/26	1	70.10	1	70.50	70.10	0	2,655	0.00%
2019/06/25	1	70.10	0	0.00	69.90	1	2,736	0.04%
2019/06/21	2	76.05	27	75.44	72.20	-25	2,805	-0.89%
2019/06/19	0	0.00	2	72.60	72.50	-2	2,770	-0.07%
2019/06/17	17	68.96	0	0.00	68.90	17	2,820	0.60%
2019/06/11	0	0.00	6	70.68	70.60	-6	2,985	-0.20%
2019/06/10	22	69.13	0	0.00	70.90	22	3,066	0.72%
2019/06/06	1	66.50	25	66.60	66.20	-24	3,181	-0.75%
2019/06/05	1	69.30	0	0.00	68.70	1	3,283	0.03%
2019/06/04	0	0.00	15	69.67	69.80	-15	3,348	-0.45%
2019/05/31	20	73.95	0	0.00	73.60	20	3,460	0.58%
2019/05/30	4	70.65	5	71.00	71.00	-1	3,472	-0.03%
2019/05/29	20	71.70	0	0.00	71.10	20	3,561	0.56%
2019/05/28	20	67.88	0	0.00	70.90	20	3,657	0.55%
2019/05/27	0	0.00	30	67.45	66.00	-30	3,771	-0.80%
2019/05/24	12	70.51	0	0.00	69.50	12	3,854	0.31%
2019/05/23	0	0.00	30	69.91	69.30	-30	3,975	-0.75%
2019/05/21	20	67.43	0	0.00	70.80	20	4,010	0.50%
2019/05/15	30	70.17	0	0.00	70.40	30	4,025	0.75%
2019/05/14	15	67.87	0	0.00	68.90	15	4,017	0.37%
2019/05/13	0	0.00	3	67.50	67.10	-3	4,012	-0.07%
2019/05/10	23	67.82	0	0.00	67.20	23	4,006	0.57%
2019/05/09	0	0.00	100	69.11	68.60	-100	3,943	-2.54%
2019/05/08	10	71.90	0	0.00	71.50	10	3,928	0.25%
2019/05/07	20	72.92	71	72.99	73.50	-51	3,947	-1.29%
2019/05/06	0	0.00	55	72.35	70.80	-55	3,970	-1.39%
2019/05/03	0	0.00	22	76.81	76.90	-22	4,072	-0.54%
2019/04/30	37	76.71	0	0.00	77.70	37	4,095	0.90%
2019/04/29	0	0.00	18	75.61	75.60	-18	4,117	-0.44%
2019/04/26	0	0.00	17	81.28	78.90	-17	4,137	-0.41%
2019/04/25	0	0.00	1	83.30	81.90	-1	4,152	-0.02%
2019/04/24	1	82.70	2	82.60	82.00	-1	4,242	-0.02%
2019/04/23	2	81.50	0	0.00	83.00	2	4,269	0.05%
2019/04/22	2	79.40	17	79.21	80.10	-15	4,214	-0.36%
2019/04/19	0	0.00	83	80.90	79.50	-83	4,188	-1.98%
2019/04/18	5	83.92	15	81.32	80.80	-10	4,174	-0.24%
2019/04/17	20	86.49	1	84.80	84.60	19	4,136	0.46%
2019/04/16	11	87.56	0	0.00	85.00	11	4,098	0.27%
2019/04/12	0	0.00	75	84.98	86.30	-75	3,989	-1.88%
2019/04/10	1	83.50	1	85.60	81.90	0	3,736	0.00%
2019/04/09	0	0.00	10	81.80	82.60	-10	3,648	-0.27%
2019/04/08	0	0.00	2	84.70	82.40	-2	3,617	-0.06%
2019/04/03	2	82.45	39	82.48	82.00	-37	3,522	-1.05%
2019/04/02	3	77.97	1	78.10	78.10	2	3,355	0.06%
2019/04/01	17	77.48	12	77.35	77.00	5	3,325	0.15%
2019/03/29	22	79.34	57	79.19	78.50	-35	3,291	-1.06%
2019/03/28	2	73.70	173	74.58	77.80	-171	3,115	-5.49%	大賣/鉅額交易
2019/03/27	15	72.67	136	72.69	74.40	-121	3,020	-4.01%	大賣/鉅額交易
2019/03/26	3	74.30	79	72.94	71.60	-76	2,962	-2.57%
2019/03/25	31	73.77	5	74.80	74.40	26	2,929	0.89%
2019/03/22	11	76.57	1	76.40	76.40	10	2,886	0.35%
2019/03/21	0	0.00	3	79.00	77.50	-3	2,863	-0.10%
2019/03/20	25	76.72	5	76.50	75.70	20	2,778	0.72%
2019/03/19	0	0.00	5	76.80	76.90	-5	2,753	-0.18%
2019/03/18	3	77.00	0	0.00	77.80	3	2,700	0.11%
2019/03/15	6	76.00	1	76.40	77.50	5	2,661	0.19%
2019/03/14	0	0.00	10	76.00	76.80	-10	2,604	-0.38%
2019/03/13	18	79.28	35	77.99	76.80	-17	2,534	-0.67%
2019/03/12	40	76.80	165	77.52	79.00	-125	2,429	-5.15%	大賣/鉅額交易
2019/03/11	316	75.48	13	75.03	76.00	303	2,275	13.31%	大買/鉅額交易
2019/03/08	55	69.56	11	68.71	69.10	44	2,148	2.05%
2019/03/07	46	70.12	28	70.81	67.50	18	2,064	0.87%
2019/03/06	0	0.00	6	70.03	69.90	-6	1,953	-0.31%
2019/03/05	67.7	70.36	3	70.77	69.50	64.7	1,915	3.38%
2019/03/04	15	72.93	9	73.78	72.30	6	1,844	0.33%
2019/02/27	39.3	75.87	72	76.22	76.90	-32.7	1,744	-1.87%
2019/02/26	7	73.49	22	73.40	72.80	-15	1,609	-0.93%
2019/02/25	26	69.27	23	70.87	73.20	3	1,463	0.21%
2019/02/22	62	68.15	11	65.74	66.60	51	1,359	3.75%
2019/02/21	5	62.20	13	61.48	63.50	-8	1,225	-0.65%
2019/02/20	1	59.70	31	59.74	60.20	-30	1,180	-2.54%
2019/02/19	9	59.03	114	59.26	59.30	-105	1,158	-9.07%	大賣/鉅額交易
2019/02/18	85	59.54	106	59.95	60.60	-21	1,134	-1.85%	大賣/
2019/02/15	15	63.40	26	61.70	60.70	-11	1,097	-1.00%
2019/02/14	90	62.21	0	0.00	61.70	90	1,066	8.44%
2019/02/13	6	61.95	15	61.51	61.50	-9	1,055	-0.85%
2019/02/12	15	61.90	64	61.74	62.00	-49	1,040	-4.71%
2019/02/11	142	62.09	100	60.49	62.00	42	1,026	4.09%	大買/
2019/01/30	22	60.08	0	0.00	60.00	22	996	2.21%
2019/01/29	19	60.92	14	60.41	60.40	5	969	0.52%
2019/01/28	60	61.67	2	61.90	62.30	58	942	6.15%
2019/01/25	75	61.23	7	61.44	62.30	68	905	7.51%
2019/01/24	98	59.66	5	59.38	60.50	93	852	10.90%
2019/01/23	14	56.94	0	0.00	57.10	14	720	1.94%
2019/01/22	1	57.00	0	0.00	56.90	1	708	0.14%
2019/01/21	40	55.92	1	56.20	56.90	39	667	5.84%
2019/01/18	15	55.90	3	56.00	56.10	12	621	1.93%
2019/01/17	35	55.49	0	0.00	55.10	35	566	6.18%
2019/01/16	174	54.36	4	54.98	55.10	170	524	32.39%	大買/鉅額交易
2019/01/10	75	48.86	0	0.00	48.90	75	342	21.88%
2019/01/07	1	46.35	1	46.15	46.80	0	283	0.00%
2018/10/11	3	40.50	0	0.00	40.10	3	413	0.72%
2018/08/06	2	44.83	2	44.68	44.40	0	439	0.00%
2018/07/20	0	0.00	1	44.55	45.00	-1	450	-0.22%
2018/05/29	0	0.00	10	46.53	46.00	-10	388	-2.57%
2018/05/23	0	0.00	2	47.00	46.30	-2	388	-0.51%
2018/05/04	2	45.50	0	0.00	45.45	2	431	0.46%
2018/04/24	3	45.10	0	0.00	45.25	3	456	0.66%
2018/04/20	0	0.00	24	46.24	46.55	-24	458	-5.23%
2018/04/18	0	0.00	5	44.45	44.50	-5	448	-1.12%
2018/04/13	5	44.45	5	44.50	44.45	0	467	0.00%
2018/04/12	4	44.35	0	0.00	44.35	4	473	0.84%
2018/04/10	0	0.00	5	44.00	44.25	-5	541	-0.92%
2018/04/03	5	44.79	0	0.00	45.00	5	563	0.89%
2018/04/02	15	45.65	0	0.00	45.45	15	575	2.61%
2018/03/31	10	45.65	0	0.00	45.40	10	582	1.72%
2018/03/29	10	44.55	0	0.00	44.50	10	587	1.70%
2018/02/06	0	0.00	8	40.29	39.60	-8	1,536	-0.52%
2018/01/29	1	43.75	1	44.30	44.65	0	1,530	0.00%
2018/01/25	0	0.00	1	45.20	44.20	-1	1,520	-0.07%
2018/01/15	0	0.00	1	48.15	47.50	-1	1,480	-0.07%
2018/01/12	4	46.78	0	0.00	47.20	4	1,479	0.27%
2018/01/05	1	47.50	0	0.00	47.10	1	1,463	0.07%
2018/01/04	1	47.65	1	48.30	48.20	0	1,441	0.00%