立端 (6245)-富邦-宜蘭券商分點個股進出

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
95.3
漲跌
▲1.0
漲幅
+1.06%
成交量
326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:13:30

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－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/17	1	94.00	0	0.00	94.30	1	2,137	0.05%
2024/04/16	1	93.00	0	0.00	92.90	1	2,145	0.05%
2024/04/12	1	99.60	0	0.00	99.70	1	2,125	0.05%
2024/04/10	1	103.50	0	0.00	102.50	1	2,125	0.05%
2024/04/09	0	0.00	101	98.43	98.00	-101	2,100	-4.81%	大賣/鉅額交易
2024/04/01	1	100.50	0	0.00	101.50	1	2,115	0.05%
2024/03/29	0	0.00	2	100.00	100.50	-2	2,135	-0.09%
2024/03/28	0	0.00	1	101.00	100.00	-1	2,158	-0.05%
2024/03/25	1.2	103.58	0	0.00	104.00	1.2	2,241	0.05%
2024/03/22	0.1	103.00	0	0.00	101.50	0.1	2,251	0.01%
2024/03/21	0	0.00	1	103.00	102.50	-1	2,262	-0.04%
2024/03/20	0	0.00	1	103.00	102.00	-1	2,319	-0.04%
2024/03/14	0	0.00	1	100.50	101.00	-1	2,401	-0.04%
2024/03/13	0	0.00	1	101.00	100.50	-1	2,454	-0.04%
2024/03/07	1	100.00	0	0.00	100.00	1	2,718	0.04%
2024/03/06	1	104.00	1	107.00	104.00	0	2,753	0.00%
2024/03/05	0	0.00	1	108.00	107.50	-1	2,715	-0.04%
2024/03/01	0	0.00	1	107.50	106.00	-1	2,882	-0.03%
2024/02/29	1.1	105.00	1	104.50	105.00	0.1	3,013	0.00%
2024/02/27	3	105.33	1	107.50	105.00	2	3,200	0.06%
2024/02/26	0	0.00	2	105.50	105.50	-2	3,287	-0.06%
2024/02/23	3	106.00	3	107.00	105.50	0	3,380	0.00%
2024/02/20	0	0.00	22	105.50	105.00	-22	3,346	-0.66%
2024/02/16	0	0.00	1	103.00	104.50	-1	3,348	-0.03%
2024/02/15	34.2	104.22	1	104.50	104.00	33.2	3,330	1.00%
2024/02/05	2	114.50	0	0.00	114.50	2	3,237	0.06%
2024/02/02	0	0.00	3	117.17	116.00	-3	3,225	-0.09%
2024/02/01	2	115.00	0	0.00	116.50	2	3,194	0.06%
2024/01/31	0	0.00	1	115.00	115.00	-1	3,180	-0.03%
2024/01/30	1	113.50	0	0.00	113.50	1	3,171	0.03%
2024/01/29	0	0.00	3	115.33	115.50	-3	3,179	-0.09%
2024/01/26	3	114.17	1	116.50	113.50	2	3,153	0.06%
2024/01/25	4	114.38	4.2	118.71	113.50	-0.2	3,124	-0.01%
2024/01/23	101	117.73	1	116.00	117.50	100	2,964	3.37%	大買/
2024/01/22	4	115.00	4	116.00	117.00	0	2,935	0.00%
2024/01/18	2.1	113.95	4	113.50	112.50	-1.9	2,886	-0.07%
2024/01/17	2	117.75	3	116.83	117.00	-1	2,836	-0.04%
2024/01/16	4	116.75	0	0.00	116.00	4	2,768	0.14%
2024/01/15	0	0.00	1	112.50	117.50	-1	2,708	-0.04%
2024/01/12	0	0.00	1	113.50	111.50	-1	2,656	-0.04%
2024/01/11	7	112.93	5	113.50	113.50	2	2,632	0.08%
2024/01/10	2	107.50	5	108.80	108.50	-3	2,572	-0.12%
2024/01/04	1	108.50	0	0.00	109.00	1	2,568	0.04%
2024/01/03	1	111.00	1	109.00	110.50	0	2,566	0.00%
2024/01/02	3	110.33	1	110.00	110.50	2	2,560	0.08%
2023/12/29	1	112.50	0	0.00	112.50	1	2,562	0.04%
2023/12/28	1	113.00	1	113.00	112.00	0	2,552	0.00%
2023/12/27	0	0.00	1.9	113.50	113.00	-1.9	2,550	-0.07%
2023/12/26	1	114.50	1	114.00	114.00	0	2,547	0.00%
2023/12/25	3	114.17	2	114.75	113.50	1	2,527	0.04%
2023/12/22	3.3	111.15	2	112.50	113.00	1.3	2,495	0.05%
2023/12/21	2	112.75	0	0.00	111.50	2	2,494	0.08%
2023/12/20	0	0.00	6.1	112.65	115.50	-6.1	2,469	-0.25%
2023/12/19	1	110.00	0	0.00	110.50	1	2,414	0.04%
2023/12/15	6	111.50	6	112.67	109.50	0	2,396	0.00%
2023/12/14	0.3	113.50	0	0.00	113.50	0.3	2,339	0.01%
2023/12/12	3	114.17	2	114.00	113.50	1	2,326	0.04%
2023/12/11	2	113.75	0	0.00	113.50	2	2,314	0.09%
2023/12/08	1	116.00	4	115.63	117.00	-3	2,291	-0.13%
2023/12/07	4	114.25	5	114.50	112.50	-1	2,257	-0.04%
2023/12/06	9	116.67	6	117.42	116.00	3	2,255	0.13%
2023/12/05	3.1	115.55	1	116.00	115.00	2.1	2,192	0.10%
2023/12/04	3	117.83	0	0.00	117.00	3	2,151	0.14%
2023/12/01	6	116.00	3	118.17	122.50	3	2,050	0.15%
2023/11/30	0	0.00	7	116.43	115.00	-7	1,957	-0.36%
2023/11/29	5	116.60	0	0.00	115.50	5	1,915	0.26%
2023/11/28	28	111.70	26	113.69	115.50	2	1,830	0.11%
2023/11/27	6	105.67	7	106.71	107.00	-1	1,681	-0.06%
2023/11/24	6	115.92	9	116.83	115.50	-3	1,506	-0.20%
2023/11/23	54.6	113.05	62	113.67	113.00	-7.4	1,322	-0.56%
2023/11/22	1.2	108.08	4.1	105.21	108.50	-2.9	1,130	-0.26%
2023/11/16	1	98.90	2.1	98.17	97.90	-1.1	1,021	-0.11%
2023/11/15	0	0.00	1.1	93.15	94.30	-1.1	978	-0.11%
2023/11/14	1.7	92.05	0	0.00	91.80	1.7	978	0.18%
2023/11/13	0.2	93.09	0	0.00	92.60	0.2	971	0.02%
2023/11/07	0.1	93.68	0	0.00	93.60	0.1	1,094	0.01%
2023/11/06	0	0.00	0.5	92.98	94.20	-0.5	1,142	-0.04%
2023/11/02	1	90.70	0	0.00	90.50	1	1,219	0.08%
2023/10/25	0	0.00	0	91.40	90.50	0	1,439	0.00%
2023/10/24	1	90.00	0.1	90.50	90.40	1	1,488	0.06%
2023/10/23	2	90.35	0	0.00	90.00	2	1,570	0.13%
2023/10/20	0	0.00	1	90.00	91.20	-1	1,607	-0.06%
2023/10/19	0	0.00	0	90.76	91.50	0	1,657	0.00%
2023/10/18	0.1	88.90	0.2	88.80	91.10	-0.1	1,686	-0.01%
2023/10/17	0.1	91.20	0	0.00	90.40	0.1	1,695	0.01%
2023/10/16	0.1	92.00	0	0.00	91.30	0.1	1,744	0.01%
2023/10/13	3.1	92.11	3.2	93.24	92.00	-0.1	1,811	-0.01%
2023/10/12	1.3	91.72	0	0.00	91.60	1.3	1,854	0.07%
2023/10/05	1	96.20	1.2	95.99	96.40	-0.2	2,099	-0.01%
2023/10/04	1.1	92.78	0.1	93.80	93.60	1	2,116	0.05%
2023/10/03	0.4	93.75	0	0.00	92.30	0.4	2,147	0.02%
2023/10/02	0	0.00	1	93.45	94.60	-1	2,179	-0.05%
2023/09/28	0.1	91.80	0	0.00	91.60	0.1	2,208	0.00%
2023/09/26	1.5	91.27	0	0.00	90.80	1.5	2,301	0.07%
2023/09/25	2.2	92.80	0	0.00	92.60	2.2	2,326	0.09%
2023/09/22	0.1	92.60	0	0.00	93.30	0.1	2,370	0.00%
2023/09/21	0.2	93.60	0	0.00	93.00	0.2	2,389	0.01%
2023/09/20	0	0.00	2	96.30	94.60	-2	2,397	-0.08%
2023/09/19	1	99.40	0	0.00	96.90	1	2,418	0.04%
2023/09/15	0.1	98.30	1	97.50	97.70	-0.9	2,488	-0.04%
2023/09/14	3	99.57	3.4	99.64	100.00	-0.4	2,509	-0.02%
2023/09/13	0	0.00	1	94.20	93.80	-1	2,517	-0.04%
2023/09/12	1.1	95.90	0	0.00	92.90	1.1	2,572	0.04%
2023/09/11	3.3	95.79	1	95.70	95.60	2.3	2,670	0.09%
2023/09/08	3	102.33	0.1	102.56	102.00	2.9	2,711	0.11%
2023/09/07	4	102.38	0	0.00	102.50	4	2,885	0.14%
2023/09/06	0.1	110.16	3	109.50	109.50	-2.9	2,922	-0.10%
2023/09/05	2	108.75	3	108.33	109.00	-1	2,929	-0.03%
2023/09/04	0.1	107.57	7.2	107.07	107.50	-7.1	2,980	-0.24%
2023/09/01	0	108.10	0.1	108.00	107.00	-0.1	3,002	0.00%
2023/08/31	1	105.00	0	0.00	106.00	1	3,029	0.03%
2023/08/30	0	105.00	1	104.50	104.00	-1	3,041	-0.03%
2023/08/29	0.1	102.01	5	101.40	103.50	-4.9	3,087	-0.16%
2023/08/28	1	102.51	0	0.00	102.00	1	3,113	0.03%
2023/08/24	2	104.26	0.9	106.95	104.50	1.1	3,275	0.03%
2023/08/23	6	106.00	3	106.00	105.50	3	3,373	0.09%
2023/08/22	3	105.67	0	0.00	105.00	3	3,497	0.09%
2023/08/18	1.7	107.06	0	0.00	105.00	1.7	3,821	0.04%
2023/08/17	0.1	105.04	1	107.00	107.00	-0.9	4,115	-0.02%
2023/08/15	0.2	105.00	1.1	104.45	105.00	-0.9	4,464	-0.02%
2023/08/14	3.1	101.98	0	0.00	100.00	3.1	4,570	0.07%
2023/08/11	1.1	106.51	0	0.00	105.50	1.1	4,626	0.02%
2023/08/10	2	105.75	1	107.01	109.00	1	4,659	0.02%
2023/08/09	10.9	111.63	5	110.50	109.50	5.9	4,689	0.13%
2023/08/08	8.3	113.03	0	0.00	110.50	8.3	4,779	0.17%
2023/08/07	0	0.00	0.2	112.75	112.50	-0.2	4,848	0.00%
2023/08/04	0	0.00	0.2	107.00	113.00	-0.2	4,983	0.00%
2023/08/02	0.1	112.00	8	110.75	110.00	-8	5,006	-0.16%
2023/07/31	0.1	117.50	0	0.00	116.00	0.1	5,348	0.00%
2023/07/28	2.2	115.93	0	0.00	115.00	2.2	5,356	0.04%
2023/07/27	2	118.50	1	120.00	118.00	1	5,330	0.02%
2023/07/26	8	118.31	6	118.75	118.00	2	5,319	0.04%
2023/07/25	2.1	116.24	0	0.00	117.00	2.1	5,283	0.04%
2023/07/24	3	117.50	0	0.00	116.50	3	5,280	0.06%
2023/07/21	2.1	114.26	3	114.33	114.50	-0.9	5,258	-0.02%
2023/07/20	0	0.00	2	115.25	116.50	-2	5,311	-0.04%
2023/07/18	1	114.00	3	113.50	113.50	-2	5,334	-0.04%
2023/07/17	4	116.25	4.1	117.27	115.50	-0.1	5,353	0.00%
2023/07/14	4	117.13	4.6	116.78	116.00	-0.6	5,361	-0.01%
2023/07/13	8.4	117.25	8.1	118.31	117.50	0.3	5,314	0.01%
2023/07/12	2	110.75	0	0.00	111.00	2	5,185	0.04%
2023/07/11	0	0.00	2.3	111.35	111.00	-2.3	5,246	-0.04%
2023/07/10	1	107.00	1	109.50	110.00	0	5,260	0.00%
2023/07/07	3.1	109.81	2	110.00	109.00	1.1	5,332	0.02%
2023/07/06	0.1	112.00	0	0.00	111.00	0.1	5,489	0.00%
2023/07/05	1	112.50	2.2	113.14	112.00	-1.2	5,496	-0.02%
2023/07/04	1	111.00	2	111.75	111.50	-1	5,491	-0.02%
2023/07/03	0.1	111.00	9.1	111.28	111.00	-9	5,480	-0.16%
2023/06/30	0	0.00	0.2	111.50	112.00	-0.2	5,522	0.00%
2023/06/29	0	0.00	1	108.50	109.00	-1	5,561	-0.02%
2023/06/28	5	108.20	1	106.00	106.00	4	5,605	0.07%
2023/06/27	11.3	108.86	1	110.00	107.00	10.3	5,712	0.18%
2023/06/26	4	108.88	1	109.50	108.50	3	5,791	0.05%
2023/06/21	5	111.20	0	0.00	111.00	5	6,010	0.08%
2023/06/20	5.3	110.95	2	110.75	111.00	3.3	6,177	0.05%
2023/06/19	1	111.00	1	111.50	112.00	0	6,236	0.00%
2023/06/16	5	111.20	1	110.50	110.50	4	6,237	0.06%
2023/06/15	12.2	112.58	6	112.75	113.00	6.2	6,208	0.10%
2023/06/14	3.1	112.66	2	111.75	111.50	1.1	6,122	0.02%
2023/06/13	7.2	113.33	16	112.91	113.50	-8.8	6,098	-0.14%
2023/06/12	3	115.33	0.4	115.50	115.00	2.6	5,970	0.04%
2023/06/09	10	127.00	13	127.08	127.50	-3	5,959	-0.05%
2023/06/08	3.3	127.29	1	125.00	125.00	2.3	6,092	0.04%
2023/06/07	2.2	132.50	1	132.00	131.00	1.2	6,106	0.02%
2023/06/06	3.1	131.32	20	132.03	130.50	-16.9	6,154	-0.27%
2023/06/02	4	135.00	8	134.44	134.50	-4	6,235	-0.06%
2023/06/01	0	0.00	3	134.83	134.50	-3	6,334	-0.05%
2023/05/31	4	136.38	4.5	136.69	136.50	-0.5	6,562	-0.01%
2023/05/30	11	137.00	0	135.50	136.00	11	6,538	0.17%
2023/05/29	6.1	136.17	2.3	136.28	135.50	3.8	6,546	0.06%
2023/05/26	1.1	131.82	1	128.00	128.00	0.1	6,556	0.00%
2023/05/25	1.1	130.00	1	131.50	129.00	0.1	6,500	0.00%
2023/05/24	2.1	135.26	0.1	135.50	135.00	2.1	6,491	0.03%
2023/05/23	1.1	138.86	6	135.33	140.50	-5	6,518	-0.08%
2023/05/22	4	128.50	4	128.63	128.50	0	6,536	0.00%
2023/05/19	1	124.50	3	124.50	125.00	-2	6,667	-0.03%
2023/05/18	2	122.75	4	123.50	124.00	-2	6,598	-0.03%
2023/05/17	2	122.75	2	121.00	121.00	0	6,515	0.00%
2023/05/16	0	0.00	20	121.50	119.50	-20	6,503	-0.31%
2023/05/15	0	0.00	1	118.50	118.00	-1	6,578	-0.02%
2023/05/12	1	119.00	1	120.00	120.50	0	6,623	0.00%
2023/05/11	23	115.00	21	117.40	116.00	2	6,731	0.03%
2023/05/10	25	116.02	2	116.25	116.00	23	6,737	0.34%
2023/05/09	1	115.00	0	0.00	114.00	1	6,671	0.01%
2023/05/08	2	118.50	0.1	116.50	117.00	1.9	6,753	0.03%
2023/05/05	10.2	112.57	12	114.13	115.50	-1.8	6,788	-0.03%
2023/05/03	0	0.00	0	104.50	104.50	0	6,556	0.00%
2023/05/02	0	106.00	0	0.00	105.50	0	6,630	0.00%
2023/04/28	1	103.00	2	102.75	102.50	-1	6,665	-0.02%
2023/04/26	1	99.90	0	0.00	100.00	1	6,776	0.01%
2023/04/25	1	100.00	0	0.00	98.30	1	6,949	0.01%
2023/04/24	0	0.00	1	101.50	102.00	-1	7,208	-0.01%
2023/04/20	2	104.50	4	104.00	103.00	-2	7,300	-0.03%
2023/04/18	1	109.00	0	0.00	108.50	1	7,281	0.01%
2023/04/17	1.1	111.05	0	0.00	110.00	1.1	7,327	0.01%
2023/04/14	0	0.00	1	111.00	111.50	-1	7,313	-0.01%
2023/04/13	0	0.00	3	110.17	109.50	-3	7,258	-0.04%
2023/04/12	4.1	109.88	33	108.17	111.00	-28.9	7,245	-0.40%
2023/04/11	31	109.82	0.4	110.50	109.50	30.6	7,162	0.43%
2023/04/10	0	0.00	1	122.50	121.50	-1	7,000	-0.01%
2023/04/07	1	122.00	1	122.00	122.00	0	7,009	0.00%
2023/04/06	6	120.42	1	120.00	121.50	5	7,017	0.07%
2023/03/31	2	123.25	1	121.50	121.50	1	7,121	0.01%
2023/03/28	2	122.50	0	0.00	118.00	2	7,243	0.03%
2023/03/24	3	124.67	3	127.67	123.50	0	7,102	0.00%
2023/03/23	0	0.00	1	126.00	127.00	-1	6,916	-0.01%
2023/03/22	0	0.00	1	115.50	115.50	-1	6,781	-0.01%
2023/03/21	6	113.25	1	113.50	111.50	5	6,770	0.07%
2023/03/16	1	106.50	1	108.00	107.50	0	7,009	0.00%
2023/03/13	3	106.17	22	106.98	108.50	-19	7,206	-0.26%
2023/03/10	20	116.00	0	0.00	114.50	20	7,204	0.28%
2023/03/09	2.1	121.17	3	120.50	120.00	-0.9	7,305	-0.01%
2023/03/08	3	119.33	3	120.00	119.00	0	7,505	0.00%
2023/03/07	3	120.50	2	121.00	121.00	1	7,613	0.01%
2023/03/06	19	120.74	15.1	119.47	119.50	4	7,701	0.05%
2023/03/03	2.1	119.62	5	122.40	123.00	-3	7,598	-0.04%
2023/03/02	1	115.00	83	114.54	116.50	-82	7,411	-1.11%
2023/03/01	3	113.00	5	110.20	113.00	-2	7,452	-0.03%
2023/02/24	9	111.06	2	112.25	109.50	7	7,558	0.09%
2023/02/23	1	112.50	2	114.50	114.50	-1	7,718	-0.01%
2023/02/22	46	112.16	8	111.25	111.50	38	7,996	0.48%
2023/02/21	7	117.86	47	118.66	116.50	-40	8,003	-0.50%
2023/02/20	4	116.88	5	118.30	116.50	-1	7,857	-0.01%
2023/02/17	2	111.25	5	112.11	114.50	-3	7,569	-0.04%
2023/02/16	1	105.00	5	107.90	105.50	-4	7,339	-0.05%
2023/02/15	0	0.00	14	104.00	104.50	-14	7,291	-0.19%
2023/02/14	4	103.25	2	102.00	103.00	2	7,344	0.03%
2023/02/13	4	106.50	1	107.50	106.00	3	7,332	0.04%
2023/02/10	16	104.94	0	0.00	102.50	16	7,218	0.22%
2023/02/09	6	105.58	2	109.00	105.00	4	7,140	0.06%
2023/02/08	1	99.50	1	101.00	101.00	0	6,972	0.00%
2023/02/06	1.4	99.00	1	97.10	95.20	0.4	6,859	0.01%
2023/02/03	2	100.60	2	101.00	101.00	0	6,762	0.00%
2023/01/31	41	93.02	9	93.50	91.80	32	6,593	0.49%
2023/01/30	1	94.50	0	0.00	94.00	1	6,533	0.02%
2023/01/16	1	93.10	4	95.15	95.00	-3	6,463	-0.05%
2023/01/13	10	99.40	10	94.60	94.60	0	6,363	0.00%
2023/01/12	12	101.67	0	0.00	102.00	12	6,240	0.19%
2023/01/11	40	96.22	0	0.00	99.40	40	5,981	0.67%
2023/01/09	0	0.00	90	89.70	90.00	-90	5,860	-1.54%
2023/01/05	90	94.01	0	0.00	92.60	90	5,834	1.54%
2023/01/04	0	0.00	1	91.70	91.10	-1	5,790	-0.02%
2022/12/29	0	0.00	20	91.30	92.00	-20	5,747	-0.35%
2022/12/28	20	91.50	0	0.00	91.00	20	5,778	0.35%
2022/12/27	0	0.00	90	94.55	94.70	-90	5,810	-1.55%
2022/12/26	15	91.00	0	0.00	92.20	15	5,797	0.26%
2022/12/23	89	93.48	15	97.23	91.80	74	5,778	1.28%
2022/12/22	1	107.50	0	0.00	98.80	1	5,663	0.02%
2022/12/21	2	102.00	2	102.75	102.50	0	5,530	0.00%
2022/12/16	0	0.00	1	103.00	100.50	-1	5,478	-0.02%
2022/12/15	2	103.50	2	102.75	103.50	0	5,444	0.00%
2022/12/14	9	98.24	28	100.86	102.00	-19	5,405	-0.35%
2022/12/13	20	97.70	0	0.00	97.00	20	5,358	0.37%
2022/12/08	1	103.00	2	105.25	107.50	-1	5,437	-0.02%
2022/12/07	1	111.00	2	102.50	104.00	-1	5,599	-0.02%
2022/12/06	4	108.38	3	108.00	108.00	1	5,553	0.02%
2022/12/02	1	104.50	51	101.43	104.00	-50	5,360	-0.93%
2022/12/01	3	96.07	2	96.80	96.60	1	5,216	0.02%
2022/11/30	1	91.20	54	96.10	95.50	-53	5,065	-1.05%
2022/11/28	1	90.00	0	0.00	88.00	1	4,669	0.02%
2022/11/25	1	88.00	1	87.10	87.10	0	4,512	0.00%
2022/11/24	0	0.00	1	88.50	87.30	-1	4,485	-0.02%
2022/11/23	0	0.00	1	86.30	87.90	-1	4,449	-0.02%
2022/11/22	0	0.00	2	88.05	87.50	-2	4,354	-0.05%
2022/11/21	1	86.70	4	87.83	87.90	-3	4,194	-0.07%
2022/11/18	83	82.75	77	83.72	82.80	6	3,949	0.15%
2022/11/17	0	0.00	1	73.90	76.30	-1	3,643	-0.03%
2022/11/16	0	0.00	1	72.40	71.20	-1	3,514	-0.03%
2022/11/15	2	71.00	0	0.00	71.00	2	3,489	0.06%
2022/11/14	1	71.00	0	0.00	71.10	1	3,482	0.03%
2022/11/11	0	0.00	2	69.75	70.90	-2	3,448	-0.06%
2022/11/07	2	66.35	0	0.00	66.40	2	3,471	0.06%
2022/11/02	2	65.65	3	66.70	67.10	-1	3,596	-0.03%
2022/11/01	0	0.00	1	64.50	64.90	-1	3,558	-0.03%
2022/10/27	0	0.00	1	60.90	61.90	-1	3,775	-0.03%
2022/10/26	1	57.90	1	59.70	59.40	0	3,928	0.00%
2022/10/24	0	0.00	2	61.90	59.40	-2	4,117	-0.05%
2022/10/21	0	0.00	2	60.20	59.10	-2	4,099	-0.05%
2022/10/20	6	59.12	0	0.00	59.10	6	4,100	0.15%
2022/10/19	0	0.00	1	61.50	62.10	-1	4,054	-0.02%
2022/10/18	0	0.00	1	59.90	59.90	-1	3,993	-0.03%
2022/10/14	0	0.00	2	56.75	57.60	-2	3,971	-0.05%
2022/10/13	12	57.63	10	56.20	54.90	2	4,010	0.05%
2022/10/12	50	58.10	2	60.55	59.70	48	3,958	1.21%
2022/10/11	52	58.39	0	0.00	58.50	52	3,994	1.30%
2022/10/07	1	60.80	0	0.00	60.80	1	4,072	0.02%
2022/10/05	24	62.12	24	61.50	60.80	0	4,214	0.00%
2022/10/03	0	0.00	120	59.37	59.60	-120	4,180	-2.87%	大賣/鉅額交易
2022/09/30	3	57.10	3	58.50	58.60	0	4,209	0.00%
2022/09/29	35	58.42	0	0.00	57.60	35	4,222	0.83%
2022/09/28	86	58.50	2	59.40	57.30	84	4,293	1.96%
2022/09/27	1	61.90	0	0.00	62.10	1	4,362	0.02%
2022/09/23	32	70.59	130	66.28	65.60	-98	4,534	-2.16%	大賣/
2022/09/22	1	70.00	35	71.26	71.20	-34	4,650	-0.73%
2022/09/21	33	70.48	0	0.00	70.80	33	5,053	0.65%
2022/09/19	1	72.00	0	0.00	71.70	1	5,296	0.02%
2022/09/16	2	75.00	0	0.00	75.10	2	5,300	0.04%
2022/09/15	2	78.90	3	78.80	78.30	-1	5,221	-0.02%
2022/09/14	21	77.85	20	78.40	78.30	1	4,970	0.02%
2022/09/13	1	70.80	3	70.80	71.40	-2	4,730	-0.04%
2022/09/12	1	66.00	0	0.00	66.10	1	4,681	0.02%
2022/09/08	0	0.00	34	63.39	63.20	-34	4,686	-0.73%
2022/09/07	38	63.17	4	62.70	62.70	34	4,707	0.72%
2022/09/06	0	0.00	6	64.68	64.20	-6	4,750	-0.13%
2022/09/05	67	66.86	40	66.80	66.80	27	4,823	0.56%
2022/08/30	0	0.00	8	69.21	68.60	-8	5,209	-0.15%
2022/08/29	2	66.45	2	66.55	66.70	0	5,164	0.00%
2022/08/26	0	0.00	3.3	71.08	71.30	-3.3	5,134	-0.06%
2022/08/24	2	68.50	0	0.00	68.20	2	5,054	0.04%
2022/08/19	82	71.40	1	72.30	71.70	81	4,961	1.63%
2022/08/17	0	0.00	2	70.85	71.30	-2	4,878	-0.04%
2022/08/16	2	70.30	0	0.00	70.50	2	4,820	0.04%
2022/08/12	2	70.40	0	0.00	70.20	2	4,665	0.04%
2022/08/11	4	72.10	3	72.53	72.70	1	4,531	0.02%
2022/08/10	2	70.35	1	71.00	70.30	1	4,408	0.02%
2022/08/09	0	0.00	1	70.90	71.30	-1	4,340	-0.02%
2022/08/08	3	70.03	0	0.00	70.10	3	4,296	0.07%
2022/08/05	0.3	70.00	1	70.00	70.50	-0.7	4,228	-0.02%
2022/08/04	0.9	68.42	0	0.00	70.40	0.9	4,162	0.02%
2022/08/03	4	70.83	1.4	71.23	69.90	2.6	4,116	0.06%
2022/08/02	0.1	71.70	5	72.30	72.00	-4.9	3,918	-0.13%
2022/08/01	3	70.30	2.2	70.95	70.40	0.8	3,737	0.02%
2022/07/29	1	68.50	0	0.00	68.30	1	3,585	0.03%
2022/07/25	0	0.00	1	67.00	67.40	-1	3,408	-0.03%
2022/07/15	1	65.50	0	0.00	67.10	1	3,219	0.03%
2022/07/14	0	0.00	2.1	66.77	67.30	-2.1	3,143	-0.07%
2022/07/12	0.3	62.00	2	63.40	63.50	-1.7	3,071	-0.06%
2022/07/11	2	64.65	1	64.10	64.20	1	3,067	0.03%
2022/07/08	1	64.10	0	0.00	63.60	1	3,064	0.03%
2022/07/05	2	65.30	0.1	65.50	65.30	1.9	2,842	0.07%
2022/07/04	1.1	61.85	1	62.60	61.40	0.1	2,724	0.00%
2022/07/01	20.1	66.08	18	62.50	62.10	2.1	2,648	0.08%
2022/06/30	0.1	67.20	0	0.00	69.00	0.1	2,468	0.00%
2022/06/29	2	68.15	16.6	69.05	69.60	-14.6	2,278	-0.64%
2022/06/28	16	65.44	4	66.28	66.50	12	1,841	0.65%
2022/06/24	20	59.60	20	59.22	59.60	0	1,528	0.00%
2022/06/23	0	0.00	35	58.05	57.90	-35	1,477	-2.37%
2022/06/22	36	57.40	6	59.47	56.70	30	1,454	2.06%
2022/06/21	5	57.58	0	0.00	59.10	5	1,435	0.35%
2022/06/15	3	66.00	0	0.00	64.00	3	1,309	0.23%
2022/06/13	71	63.94	71	66.00	65.60	0	1,137	0.00%
2022/06/10	2	62.15	5	61.64	63.60	-3	825	-0.36%
2022/06/09	0	0.00	2	59.10	57.90	-2	671	-0.30%
2022/06/08	0	0.00	1	56.80	56.50	-1	654	-0.15%
2022/06/06	0	0.00	1	56.10	55.80	-1	649	-0.15%
2022/06/01	1	55.40	0	0.00	55.40	1	647	0.15%
2022/05/31	0	0.00	8	56.63	56.40	-8	639	-1.25%
2022/05/26	0.1	51.70	0	0.00	51.90	0.1	607	0.01%
2022/05/24	1	52.00	0	0.00	51.70	1	609	0.16%
2022/05/16	1	50.30	0	0.00	51.10	1	575	0.17%
2022/05/11	3	51.70	0	0.00	51.70	3	554	0.54%
2022/05/10	0	0.00	1	53.30	53.90	-1	543	-0.18%
2022/05/09	0	0.00	1	55.70	54.80	-1	529	-0.19%
2022/05/04	3	57.47	0	0.00	57.80	3	510	0.59%
2022/04/28	2	58.50	0	0.00	58.00	2	496	0.40%
2022/04/27	2	55.90	2	57.00	57.00	0	493	0.00%
2022/04/25	3	58.27	0	0.00	58.00	3	476	0.63%
2022/04/22	2	60.60	0	0.00	60.60	2	459	0.43%
2022/04/21	1	61.30	0	0.00	61.50	1	451	0.22%
2022/03/23	1	55.50	0	0.00	55.40	1	256	0.39%
2022/02/15	0	0.00	2	52.85	53.00	-2	280	-0.71%
2022/01/03	0.5	57.00	0	0.00	57.00	0.5	296	0.17%
2021/09/13	1	49.95	1	49.35	49.50	0	359	0.00%
2021/07/27	0	0.00	0	60.20	59.50	0	548	0.00%
2021/07/20	0	0.00	4	58.83	58.70	-4	572	-0.70%
2021/06/24	0	0.00	0	61.00	60.50	0	950	0.00%
2021/05/21	0	0.00	2	55.30	55.70	-2	1,022	-0.20%
2021/05/20	0	0.00	20	55.62	55.00	-20	1,024	-1.95%
2021/05/19	2	55.10	0	0.00	55.50	2	1,022	0.20%
2021/05/18	30	54.10	10	54.47	54.70	20	1,022	1.96%
2021/05/12	0	0.00	50	59.50	59.20	-50	982	-5.09%
2021/05/10	2	64.50	2	63.60	63.50	0	936	0.00%
2021/05/07	3	65.10	3	64.80	64.50	0	931	0.00%
2021/05/06	37	62.67	0	0.00	63.30	37	910	4.06%
2021/05/05	13	62.76	0	0.00	63.40	13	911	1.43%
2021/04/28	0	0.00	2	66.40	66.60	-2	907	-0.22%
2021/04/23	2	65.70	0	0.00	65.90	2	933	0.21%
2021/04/20	0	0.00	2	67.00	67.90	-2	920	-0.22%
2021/04/06	0	0.00	20	69.40	69.80	-20	1,031	-1.94%
2021/03/31	0	0.00	35	68.03	67.80	-35	961	-3.64%
2021/03/30	35	68.50	0	0.00	68.30	35	949	3.69%
2021/03/26	0	0.00	10	68.06	67.90	-10	908	-1.10%
2021/03/25	0	0.00	8	68.80	67.70	-8	922	-0.87%
2021/03/24	8	66.31	2	67.10	67.50	6	911	0.66%
2021/03/23	1	66.20	0	0.00	66.50	1	897	0.11%
2021/03/22	11	67.12	1	66.20	67.10	10	890	1.12%
2021/03/18	1	65.50	0	0.00	66.00	1	880	0.11%
2021/03/16	21	66.00	0	0.00	66.10	21	883	2.38%
2021/03/04	0	0.00	3	66.20	65.30	-3	908	-0.33%
2021/03/02	3	65.90	0	0.00	65.40	3	927	0.32%
2021/02/01	0	0.00	1	65.60	65.50	-1	1,235	-0.08%
2021/01/28	1	66.90	0	0.00	67.20	1	1,355	0.07%
2021/01/25	0	0.00	1	65.20	65.50	-1	1,353	-0.07%
2021/01/22	4	64.68	0	0.00	65.70	4	1,347	0.30%
2021/01/20	1	67.80	0	0.00	65.20	1	1,329	0.08%
2021/01/13	0	0.00	2	69.80	70.20	-2	1,274	-0.16%
2021/01/12	0	0.00	1	70.80	69.30	-1	1,268	-0.08%
2021/01/06	0	0.00	10	72.80	72.60	-10	1,221	-0.82%
2021/01/05	5	75.44	6	75.48	74.60	-1	1,188	-0.08%
2021/01/04	0	0.00	6	71.65	72.50	-6	1,112	-0.54%
2020/12/24	5	68.20	0	0.00	67.60	5	1,025	0.49%
2020/12/23	6	68.20	0	0.00	67.70	6	1,019	0.59%
2020/12/21	0	0.00	1	69.00	69.00	-1	1,011	-0.10%
2020/12/18	1	68.20	0	0.00	68.80	1	983	0.10%
2020/11/12	0	0.00	7	70.99	69.80	-7	961	-0.73%
2020/11/11	0	0.00	5	69.68	69.90	-5	936	-0.53%
2020/11/10	0	0.00	4	69.60	69.90	-4	938	-0.43%
2020/11/09	11	69.06	0	0.00	70.80	11	910	1.21%
2020/11/05	0	0.00	2	62.40	61.50	-2	638	-0.31%
2020/11/04	2	61.70	0	0.00	61.80	2	631	0.32%
2020/10/12	0	0.00	2	60.20	60.20	-2	626	-0.32%
2020/10/07	0	0.00	1	60.00	59.60	-1	615	-0.16%
2020/09/16	2	59.20	0	0.00	58.70	2	700	0.29%
2020/09/15	1	59.70	1	58.80	58.90	0	695	0.00%
2020/08/19	8	60.49	3	62.63	58.80	5	725	0.69%
2020/08/18	4	57.93	6.2	60.28	60.60	-2.2	677	-0.33%
2020/08/17	1	55.90	0	0.00	55.90	1	636	0.16%
2020/08/12	0	0.00	3	57.70	57.40	-3	594	-0.50%
2020/08/11	2	57.60	0	0.00	57.50	2	591	0.34%
2020/08/05	1	57.90	0	0.00	58.20	1	587	0.17%
2020/07/31	2	57.70	0	0.00	57.50	2	604	0.33%
2020/07/15	0	0.00	0.2	60.50	60.90	-0.2	651	-0.03%
2020/07/13	8	62.64	0	0.00	62.50	8	693	1.15%
2020/07/06	0	0.00	1	62.00	62.30	-1	691	-0.14%
2020/07/01	0	0.00	1	62.70	62.00	-1	710	-0.14%
2020/06/30	1	62.70	0	0.00	62.00	1	703	0.14%
2020/06/24	2	58.55	0	0.00	59.70	2	675	0.30%
2020/06/23	0	0.00	1	58.30	58.50	-1	682	-0.15%
2020/06/19	2	60.30	4	59.10	59.00	-2	704	-0.28%
2020/06/18	3	58.40	0	0.00	58.40	3	703	0.43%
2020/06/15	0	0.00	2	58.80	58.20	-2	753	-0.27%
2020/06/12	2	57.50	0	0.00	59.50	2	764	0.26%
2020/06/11	0	0.00	12	59.93	58.50	-12	781	-1.54%
2020/06/08	8	61.24	0	0.00	60.80	8	847	0.94%
2020/06/02	0	0.00	1	59.00	59.70	-1	857	-0.12%
2020/06/01	1	58.80	0	0.00	59.60	1	854	0.12%
2020/05/15	3	55.00	0	0.00	55.30	3	918	0.33%
2020/05/12	2	57.00	0	0.00	57.10	2	932	0.21%
2020/04/20	1	54.50	0	0.00	54.50	1	989	0.10%
2020/04/17	0	0.00	1	56.00	54.70	-1	993	-0.10%
2020/04/13	1	49.00	0	0.00	49.55	1	925	0.11%
2020/04/08	0	0.00	1	49.75	50.80	-1	944	-0.11%
2020/04/07	1	48.75	0	0.00	48.75	1	976	0.10%
2020/03/27	2	46.30	0	0.00	46.20	2	956	0.21%
2020/03/26	0	0.00	10	45.05	46.20	-10	941	-1.06%
2020/03/24	10	42.50	0	0.00	43.90	10	924	1.08%
2020/03/17	0	0.00	3	40.65	40.15	-3	875	-0.34%
2020/03/12	0	0.00	7.4	51.22	47.75	-7.4	843	-0.88%
2020/03/05	0	0.00	1	60.60	60.80	-1	760	-0.13%
2020/03/04	0	0.00	4	60.03	59.90	-4	758	-0.53%
2020/03/03	0	0.00	2	60.90	59.90	-2	754	-0.26%
2020/02/25	1	62.90	0	0.00	63.00	1	732	0.14%
2020/02/20	1	64.00	0	0.00	63.30	1	735	0.14%
2020/02/13	0	0.00	1	61.10	60.00	-1	708	-0.14%
2020/02/12	0	0.00	10	58.60	60.20	-10	701	-1.42%
2020/02/05	3	53.00	1	53.00	53.80	2	708	0.28%
2020/02/04	1	52.10	0	0.00	52.70	1	718	0.14%
2020/01/30	0	0.00	1	60.10	57.60	-1	691	-0.14%
2020/01/20	3	64.07	0	0.00	64.00	3	687	0.44%
2020/01/16	1	63.60	0	0.00	63.70	1	716	0.14%
2020/01/15	2	63.50	0	0.00	63.60	2	729	0.27%
2019/12/31	2	68.35	0	0.00	68.50	2	874	0.23%
2019/12/30	0	0.00	1	66.80	67.10	-1	835	-0.12%
2019/12/26	0	0.00	1	67.00	66.50	-1	840	-0.12%
2019/12/19	0	0.00	1	66.90	66.30	-1	928	-0.11%
2019/12/18	0	0.00	2	66.60	66.20	-2	976	-0.20%
2019/12/12	3	64.93	0	0.00	64.30	3	1,075	0.28%
2019/12/11	7	65.77	0	0.00	65.30	7	1,087	0.64%
2019/12/10	1	67.40	7	67.17	66.20	-6	1,104	-0.54%
2019/12/09	0	0.00	1	66.20	66.30	-1	1,100	-0.09%
2019/11/25	5	64.10	0	0.00	64.00	5	1,266	0.39%
2019/11/20	0	0.00	3	63.40	62.80	-3	1,347	-0.22%
2019/11/19	0	0.00	16	64.89	64.20	-16	1,425	-1.12%
2019/11/18	24	64.19	8	64.70	64.50	16	1,516	1.06%
2019/11/13	0	0.00	2	66.20	66.70	-2	1,681	-0.12%
2019/11/08	1	67.30	0	0.00	67.30	1	1,751	0.06%
2019/11/07	1	66.70	0	0.00	65.60	1	1,760	0.06%
2019/10/29	1	69.10	0	0.00	68.80	1	1,810	0.06%
2019/10/28	1	69.80	0	0.00	69.80	1	1,839	0.05%
2019/10/25	1	70.20	1	70.90	70.50	0	1,922	0.00%
2019/10/24	1	70.30	0	0.00	70.40	1	1,943	0.05%
2019/10/23	3	71.63	0	0.00	71.20	3	1,990	0.15%
2019/10/22	3	73.33	6	73.98	72.10	-3	1,998	-0.15%
2019/10/14	1	70.40	0	0.00	69.10	1	1,984	0.05%
2019/10/07	2	71.00	0	0.00	70.80	2	1,988	0.10%
2019/10/01	0	0.00	5	72.34	71.90	-5	2,096	-0.24%
2019/09/24	3	72.90	0	0.00	72.70	3	2,270	0.13%
2019/09/23	5	71.40	1	72.70	74.00	4	2,268	0.18%
2019/09/18	0	0.00	1	70.20	70.00	-1	2,205	-0.05%
2019/09/09	1	70.30	0	0.00	69.50	1	2,231	0.04%
2019/09/04	1	72.00	0	0.00	72.20	1	2,205	0.05%
2019/09/02	0	0.00	2	74.50	74.10	-2	2,229	-0.09%
2019/08/30	3	74.93	0	0.00	73.70	3	2,219	0.14%
2019/08/28	2	73.80	0	0.00	73.10	2	2,219	0.09%
2019/08/27	1	74.90	2	75.35	74.90	-1	2,218	-0.05%
2019/08/26	0	0.00	2	73.00	74.10	-2	2,254	-0.09%
2019/08/22	1	77.80	0	0.00	75.00	1	2,229	0.04%
2019/08/16	2	66.90	0	0.00	66.70	2	1,937	0.10%
2019/08/14	1	68.90	1	69.00	68.60	0	1,941	0.00%
2019/08/01	0	0.00	1	77.60	77.90	-1	2,031	-0.05%
2019/07/31	0	0.00	4	76.55	78.50	-4	2,020	-0.20%
2019/07/29	1	81.10	1	80.40	79.20	0	2,029	0.00%
2019/07/26	0	0.00	1	77.40	78.10	-1	1,955	-0.05%
2019/07/25	0	0.00	3	77.23	77.30	-3	1,941	-0.15%
2019/07/22	1	73.40	4	73.55	73.50	-3	1,936	-0.15%
2019/07/19	7	71.67	0	0.00	71.50	7	1,946	0.36%
2019/07/18	1	70.90	0	0.00	70.90	1	1,974	0.05%
2019/07/17	2	71.30	0	0.00	71.50	2	2,022	0.10%
2019/07/16	3	74.93	0	0.00	74.30	3	2,011	0.15%
2019/07/12	0	0.00	3	76.50	75.50	-3	2,104	-0.14%
2019/07/11	5	74.86	2	75.90	74.80	3	2,116	0.14%
2019/07/04	1	77.90	0	0.00	77.90	1	2,415	0.04%
2019/06/19	0	0.00	2	71.20	72.50	-2	2,770	-0.07%
2019/06/17	2	69.30	0	0.00	68.90	2	2,820	0.07%
2019/06/12	0	0.00	1	72.50	72.40	-1	2,941	-0.03%
2019/06/06	1	66.00	0	0.00	66.20	1	3,181	0.03%
2019/05/28	5	65.30	0	0.00	70.90	5	3,657	0.14%
2019/05/27	0	0.00	10	68.48	66.00	-10	3,771	-0.27%
2019/05/24	8	70.44	0	0.00	69.50	8	3,854	0.21%
2019/05/21	0	0.00	3	66.00	70.80	-3	4,010	-0.07%
2019/05/09	1	68.80	0	0.00	68.60	1	3,943	0.03%
2019/05/07	1	72.00	1	73.40	73.50	0	3,947	0.00%
2019/05/03	0	0.00	2	77.30	76.90	-2	4,072	-0.05%
2019/04/26	2	79.15	1	79.10	78.90	1	4,137	0.02%
2019/04/25	1	82.70	0	0.00	81.90	1	4,152	0.02%
2019/04/24	1	82.00	0	0.00	82.00	1	4,242	0.02%
2019/04/23	1	80.80	2	82.60	83.00	-1	4,269	-0.02%
2019/04/22	3	79.50	0	0.00	80.10	3	4,214	0.07%
2019/04/17	1	86.20	0	0.00	84.60	1	4,136	0.02%
2019/04/12	4	86.03	5.5	85.81	86.30	-1.5	3,989	-0.04%
2019/04/10	3	85.60	0	0.00	81.90	3	3,736	0.08%
2019/04/09	0	0.00	13	82.83	82.60	-13	3,648	-0.36%
2019/04/08	0	0.00	1	82.80	82.40	-1	3,617	-0.03%
2019/04/03	1	81.90	3	82.00	82.00	-2	3,522	-0.06%
2019/04/01	1	78.00	0	0.00	77.00	1	3,325	0.03%
2019/03/29	13	79.31	3	80.67	78.50	10	3,291	0.30%
2019/03/28	1	77.80	2	77.25	77.80	-1	3,115	-0.03%
2019/03/27	1	73.00	1	74.00	74.40	0	3,020	0.00%
2019/03/25	0	0.00	1	74.40	74.40	-1	2,929	-0.03%
2019/03/21	6	77.65	6	78.48	77.50	0	2,863	0.00%
2019/03/20	1	76.40	3	76.10	75.70	-2	2,778	-0.07%
2019/03/19	0	0.00	1	76.60	76.90	-1	2,753	-0.04%
2019/03/18	0	0.00	7	76.94	77.80	-7	2,700	-0.26%
2019/03/14	1	76.80	7	77.59	76.80	-6	2,604	-0.23%
2019/03/13	7	76.83	1	81.00	76.80	6	2,534	0.24%
2019/03/12	12	78.50	2	77.35	79.00	10	2,429	0.41%
2019/03/11	0	0.00	5	75.90	76.00	-5	2,275	-0.22%
2019/03/08	2	69.10	1	67.00	69.10	1	2,148	0.05%
2019/03/07	1	69.40	1	69.70	67.50	0	2,064	0.00%
2019/03/05	2	69.80	2	69.50	69.50	0	1,915	0.00%
2019/03/04	3	72.93	1	73.70	72.30	2	1,844	0.11%
2019/02/27	6	75.63	6	75.62	76.90	0	1,744	0.00%
2019/02/26	10	74.33	12	74.17	72.80	-2	1,609	-0.12%
2019/02/25	3	70.20	12	70.79	73.20	-9	1,463	-0.62%
2019/02/22	9	66.70	23	66.57	66.60	-14	1,359	-1.03%
2019/02/21	1	62.80	1.3	62.67	63.50	-0.3	1,225	-0.03%
2019/02/18	0	0.00	1	59.30	60.60	-1	1,134	-0.09%
2019/01/28	0	0.00	1	61.50	62.30	-1	942	-0.11%
2019/01/25	4	60.38	2	61.00	62.30	2	905	0.22%
2019/01/24	0	0.00	2	59.85	60.50	-2	852	-0.23%
2019/01/23	0	0.00	0.5	56.70	57.10	-0.5	720	-0.07%
2019/01/22	2	56.10	2	56.40	56.90	0	708	0.00%
2019/01/18	3	55.63	3	55.60	56.10	0	621	0.00%
2019/01/17	1	53.80	1	54.60	55.10	0	566	0.00%
2019/01/16	2	54.15	2	54.45	55.10	0	524	0.00%
2019/01/09	0	0.00	1	48.00	48.25	-1	320	-0.31%
2019/01/07	0	0.00	2.1	46.06	46.80	-2.1	283	-0.73%
2018/12/25	0	0.00	1	44.60	44.50	-1	287	-0.35%
2018/12/20	0	0.00	1	44.65	44.60	-1	300	-0.33%
2018/12/19	0	0.00	1	44.75	44.75	-1	309	-0.32%
2018/12/18	0	0.00	1	44.15	44.15	-1	313	-0.32%
2018/12/13	0	0.00	6	44.80	44.55	-6	342	-1.75%
2018/12/07	1	43.15	0	0.00	43.25	1	398	0.25%
2018/11/28	0	0.00	0.2	42.20	42.20	-0.2	424	-0.06%
2018/11/22	0	0.00	1	42.00	41.80	-1	444	-0.23%
2018/09/26	0	0.00	4	46.45	47.05	-4	406	-0.98%
2018/09/21	0	0.00	10	46.62	46.70	-10	394	-2.54%
2018/09/18	0	0.00	0	46.20	46.10	0	374	-0.01%
2018/09/12	0	0.00	10	45.50	45.70	-10	334	-2.99%
2018/09/11	4	45.80	0	0.00	45.45	4	338	1.18%
2018/09/10	0	0.00	7	44.90	45.70	-7	339	-2.06%
2018/08/15	0	0.00	2	42.80	42.80	-2	447	-0.45%
2018/06/20	0	0.00	1	48.30	48.25	-1	498	-0.20%
2018/06/13	1	49.00	0	0.00	48.90	1	485	0.21%
2018/06/12	3	49.28	0	0.00	49.10	3	476	0.63%
2018/05/24	2	46.00	0	0.00	45.80	2	385	0.52%
2018/05/21	10	45.90	0	0.00	46.00	10	390	2.56%
2018/05/16	2	46.00	0	0.00	45.85	2	399	0.50%
2018/05/02	1	46.70	0	0.00	45.65	1	448	0.22%
2018/04/26	0	0.00	5	46.10	46.40	-5	457	-1.09%
2018/04/25	5	46.45	0	0.00	46.50	5	464	1.08%
2018/04/18	0	0.00	16	44.40	44.50	-16	448	-3.57%
2018/04/12	0	0.00	0.1	44.20	44.35	-0.1	473	-0.02%
2018/04/03	0	0.00	5	44.90	45.00	-5	563	-0.89%
2018/01/31	5	43.30	0	0.00	43.20	5	1,532	0.33%
2018/01/30	0	0.00	5	44.25	43.45	-5	1,531	-0.33%
2018/01/26	5	43.90	0	0.00	43.50	5	1,530	0.33%
2018/01/24	4	44.80	0	0.00	44.85	4	1,515	0.26%
2018/01/23	5	45.13	0	0.00	45.00	5	1,512	0.33%
2018/01/11	6	46.79	0	0.00	46.55	6	1,485	0.40%
2018/01/05	1	47.40	5	47.60	47.10	-4	1,463	-0.27%
2018/01/04	5	47.60	0	0.00	48.20	5	1,441	0.35%
2018/01/03	10	45.95	0	0.00	45.90	10	1,402	0.71%