立端 (6245)-第一金-台中券商分點個股進出

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
93.8
漲跌
--
漲幅
0.00%
成交量
514張
產業
上櫃通信網路類股
334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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/22	0.1	92.60	0	0.00	92.00	0.1	1,989	0.01%
2024/04/19	0.5	92.30	0	0.00	92.50	0.5	2,044	0.02%
2024/04/18	0.1	95.60	0	0.00	95.30	0.1	2,059	0.00%
2024/04/16	0.2	94.80	0	92.60	92.90	0.2	2,145	0.01%
2024/04/15	0.2	98.70	0	0.00	98.20	0.2	2,123	0.01%
2024/04/10	0	103.00	1	102.50	102.50	-1	2,125	-0.05%
2024/04/02	4	101.50	4	100.88	100.50	0	2,104	0.00%
2024/03/29	0.3	100.50	0	0.00	100.50	0.3	2,135	0.01%
2024/03/28	1.2	101.50	1	102.00	100.00	0.2	2,158	0.01%
2024/03/19	0.1	103.00	0	0.00	102.00	0.1	2,332	0.00%
2024/03/13	0	0.00	0.1	101.50	100.50	-0.1	2,454	0.00%
2024/03/08	1	98.00	0	0.00	98.80	1	2,622	0.04%
2024/03/06	1	104.50	0	0.00	104.00	1	2,753	0.04%
2024/03/05	0.1	108.00	0	0.00	107.50	0.1	2,715	0.00%
2024/02/29	1.1	104.14	0	0.00	105.00	1.1	3,013	0.04%
2024/02/27	3	105.83	0	0.00	105.00	3	3,200	0.09%
2024/02/23	0.2	106.00	0	0.00	105.50	0.2	3,380	0.00%
2024/02/22	0.1	106.50	0	0.00	106.00	0.1	3,367	0.00%
2024/02/15	5.1	104.01	0	0.00	104.00	5.1	3,330	0.15%
2024/02/05	3	114.33	2	115.00	114.50	1	3,237	0.03%
2024/02/02	7	116.57	3	116.67	116.00	4	3,225	0.12%
2024/02/01	4	115.00	0	0.00	116.50	4	3,194	0.13%
2024/01/31	0	115.50	1	115.00	115.00	-1	3,180	-0.03%
2024/01/25	3.1	119.52	5	118.20	113.50	-1.9	3,124	-0.06%
2024/01/24	0	0.00	2	116.50	115.50	-2	3,003	-0.07%
2024/01/23	1	116.00	0	0.00	117.50	1	2,964	0.03%
2024/01/17	0.1	116.00	0	0.00	117.00	0.1	2,836	0.00%
2024/01/16	0	0.00	1	118.00	116.00	-1	2,768	-0.04%
2024/01/15	1	117.00	0	0.00	117.50	1	2,708	0.04%
2024/01/12	0	0.00	2	112.00	111.50	-2	2,656	-0.08%
2024/01/11	5	113.60	14	112.04	113.50	-9	2,632	-0.34%
2024/01/09	2	108.50	3	109.00	108.00	-1	2,565	-0.04%
2024/01/08	0.1	110.50	3	112.50	109.50	-2.9	2,557	-0.11%
2024/01/04	1	109.00	0	0.00	109.00	1	2,568	0.04%
2024/01/03	5	109.60	0	0.00	110.50	5	2,566	0.19%
2023/12/26	0	0.00	4	114.50	114.00	-4	2,547	-0.16%
2023/12/25	0	0.00	20	115.00	113.50	-20	2,527	-0.79%
2023/12/21	15	112.70	0	0.00	111.50	15	2,494	0.60%
2023/12/20	0	0.00	25	115.02	115.50	-25	2,469	-1.01%
2023/12/19	2	108.00	0	0.00	110.50	2	2,414	0.08%
2023/12/18	0	0.00	5	111.00	109.50	-5	2,401	-0.21%
2023/12/15	15	110.40	0	0.00	109.50	15	2,396	0.63%
2023/12/13	1	113.50	0	0.00	113.50	1	2,327	0.04%
2023/12/12	0	0.00	2	114.00	113.50	-2	2,326	-0.09%
2023/12/11	9	115.00	1	114.00	113.50	8	2,314	0.35%
2023/12/08	18	116.50	1	116.50	117.00	17	2,291	0.74%
2023/12/07	8.1	114.97	10	112.50	112.50	-1.9	2,257	-0.08%
2023/12/06	3	117.17	0	0.00	116.00	3	2,255	0.13%
2023/12/05	1.1	115.50	3	115.50	115.00	-1.9	2,192	-0.09%
2023/12/04	15.1	120.39	7	117.07	117.00	8.1	2,151	0.37%
2023/12/01	2	118.25	3	117.17	122.50	-1	2,050	-0.05%
2023/11/29	0	0.00	1	119.50	115.50	-1	1,915	-0.05%
2023/11/28	3	115.67	2	112.50	115.50	1	1,830	0.05%
2023/11/27	9	106.33	12	106.96	107.00	-3	1,681	-0.18%
2023/11/24	2	117.00	0	0.00	115.50	2	1,506	0.13%
2023/11/23	2.7	112.19	27	112.20	113.00	-24.3	1,322	-1.84%
2023/11/22	1	108.50	21.3	108.27	108.50	-20.3	1,130	-1.80%
2023/11/21	1	98.80	2	98.30	99.00	-1	1,015	-0.10%
2023/11/20	5	97.36	0	0.00	98.00	5	1,029	0.49%
2023/11/17	3	97.17	0.5	97.50	97.20	2.5	1,022	0.24%
2023/11/16	2.2	98.07	0	0.00	97.90	2.2	1,021	0.21%
2023/11/14	2.1	91.34	1	92.10	91.80	1.1	978	0.11%
2023/11/06	5.2	92.91	5	94.00	94.20	0.2	1,142	0.02%
2023/11/01	0	0.00	2	89.90	90.20	-2	1,251	-0.16%
2023/10/31	1	90.00	1	91.90	89.00	0	1,279	0.00%
2023/10/30	0	0.00	1	90.80	90.50	-1	1,331	-0.08%
2023/10/27	0.2	91.30	0	0.00	91.30	0.2	1,368	0.01%
2023/10/26	1.1	90.02	0	0.00	90.10	1.1	1,398	0.08%
2023/10/25	1.1	91.00	0	0.00	90.50	1.1	1,439	0.08%
2023/10/23	0.2	90.58	0.4	91.10	90.00	-0.2	1,570	-0.01%
2023/10/19	0	0.00	0.1	91.40	91.50	-0.1	1,657	0.00%
2023/10/18	0.1	91.20	0	0.00	91.10	0.1	1,686	0.01%
2023/10/17	2	91.20	2	90.50	90.40	0	1,695	0.00%
2023/10/06	0.1	96.40	0	0.00	96.20	0.1	2,078	0.01%
2023/10/05	0	96.70	0	0.00	96.40	0	2,099	0.00%
2023/10/02	0.2	94.78	0	0.00	94.60	0.2	2,179	0.01%
2023/09/21	0.1	93.70	0	0.00	93.00	0.1	2,389	0.00%
2023/09/20	0.1	96.30	0	0.00	94.60	0.1	2,397	0.00%
2023/09/19	0.1	97.50	0	0.00	96.90	0.1	2,418	0.00%
2023/09/18	0.1	98.20	0	0.00	97.50	0.1	2,443	0.00%
2023/09/14	0	0.00	2	97.30	100.00	-2	2,509	-0.08%
2023/09/13	1.2	93.63	0	0.00	93.80	1.2	2,517	0.05%
2023/09/12	11	93.79	0	0.00	92.90	11	2,572	0.43%
2023/09/11	0.3	96.60	0	0.00	95.60	0.3	2,670	0.01%
2023/09/07	8	102.00	1	103.00	102.50	7	2,885	0.24%
2023/09/06	2	109.50	1	109.50	109.50	1	2,922	0.03%
2023/09/01	22	107.32	1	107.00	107.00	21	3,002	0.70%
2023/08/16	0	0.00	1	104.00	104.00	-1	4,276	-0.02%
2023/08/15	0.1	104.50	0	0.00	105.00	0.1	4,464	0.00%
2023/08/14	1	100.50	0	0.00	100.00	1	4,570	0.02%
2023/08/11	3.1	107.76	0	0.00	105.50	3.1	4,626	0.07%
2023/08/04	0	0.00	2	112.75	113.00	-2	4,983	-0.04%
2023/08/01	0.4	114.00	2	113.00	114.00	-1.6	5,107	-0.03%
2023/07/31	0.2	115.50	2	117.00	116.00	-1.8	5,348	-0.03%
2023/07/28	4	114.88	0	0.00	115.00	4	5,356	0.07%
2023/07/27	2	120.00	2	118.00	118.00	0	5,330	0.00%
2023/07/26	4.2	119.14	4.3	119.88	118.00	-0.1	5,319	0.00%
2023/07/24	1	117.50	0	0.00	116.50	1	5,280	0.02%
2023/07/21	2.2	113.77	0	0.00	114.50	2.2	5,258	0.04%
2023/07/20	1	115.50	0	0.00	116.50	1	5,311	0.02%
2023/07/17	0	0.00	0.1	117.00	115.50	-0.1	5,353	0.00%
2023/07/14	1	115.00	0	0.00	116.00	1	5,361	0.02%
2023/07/13	2	117.75	3	117.33	117.50	-1	5,314	-0.02%
2023/07/12	2	112.00	2	110.50	111.00	0	5,185	0.00%
2023/07/11	2	111.50	2	111.25	111.00	0	5,246	0.00%
2023/07/10	2.2	108.36	2	108.75	110.00	0.2	5,260	0.00%
2023/07/07	0.2	109.00	0	0.00	109.00	0.2	5,332	0.00%
2023/07/06	0.2	111.50	0	0.00	111.00	0.2	5,489	0.00%
2023/07/05	9	113.50	1	112.50	112.00	8	5,496	0.15%
2023/07/04	2.2	110.91	1	111.50	111.50	1.2	5,491	0.02%
2023/07/03	2	111.50	0	0.00	111.00	2	5,480	0.04%
2023/06/30	0	0.00	1	111.50	112.00	-1	5,522	-0.02%
2023/06/28	1	106.50	0	0.00	106.00	1	5,605	0.02%
2023/06/26	0.2	110.00	0	0.00	108.50	0.2	5,791	0.00%
2023/06/21	3	111.67	1	110.50	111.00	2	6,010	0.03%
2023/06/20	0	0.00	1	111.00	111.00	-1	6,177	-0.02%
2023/06/19	0	0.00	1.1	110.67	112.00	-1.1	6,236	-0.02%
2023/06/16	0.6	112.38	0	0.00	110.50	0.6	6,237	0.01%
2023/06/15	2.1	112.86	2	113.25	113.00	0.1	6,208	0.00%
2023/06/14	1	113.00	0	0.00	111.50	1	6,122	0.02%
2023/06/13	1.4	112.21	0	0.00	113.50	1.4	6,098	0.02%
2023/06/12	2.4	115.08	0	0.00	115.00	2.4	5,970	0.04%
2023/06/09	0	0.00	2	126.00	127.50	-2	5,959	-0.03%
2023/06/08	2	126.00	0	0.00	125.00	2	6,092	0.03%
2023/06/07	0	0.00	2	131.75	131.00	-2	6,106	-0.03%
2023/06/06	1	130.50	0	0.00	130.50	1	6,154	0.02%
2023/06/01	0	0.00	1	136.50	134.50	-1	6,334	-0.02%
2023/05/31	15	137.27	34.3	137.36	136.50	-19.3	6,562	-0.29%
2023/05/30	19	136.00	1	137.00	136.00	18	6,538	0.28%
2023/05/29	2	134.25	26	133.46	135.50	-24	6,546	-0.37%
2023/05/26	1	129.00	1	130.00	128.00	0	6,556	0.00%
2023/05/25	5.3	131.40	0	0.00	129.00	5.3	6,500	0.08%
2023/05/24	6	137.42	1	140.50	135.00	5	6,491	0.08%
2023/05/23	21	139.48	0	0.00	140.50	21	6,518	0.32%
2023/05/22	0	0.00	13	126.85	128.50	-13	6,536	-0.20%
2023/05/19	3	126.67	4	128.75	125.00	-1	6,667	-0.01%
2023/05/18	10	124.50	0	0.00	124.00	10	6,598	0.15%
2023/05/17	0	0.00	7	120.50	121.00	-7	6,515	-0.11%
2023/05/16	0	0.00	0.1	120.50	119.50	-0.1	6,503	0.00%
2023/05/15	1	119.50	0	0.00	118.00	1	6,578	0.02%
2023/05/12	3	119.83	3	119.00	120.50	0	6,623	0.00%
2023/05/11	3	117.33	15	118.00	116.00	-12	6,731	-0.18%
2023/05/10	21	117.55	15	116.00	116.00	6	6,737	0.09%
2023/05/09	0.1	116.50	0	0.00	114.00	0.1	6,671	0.00%
2023/05/08	27	116.54	10	116.00	117.00	17	6,753	0.25%
2023/05/05	1	114.50	7	116.71	115.50	-6	6,788	-0.09%
2023/05/04	1	107.00	1	107.00	107.00	0	6,558	0.00%
2023/05/03	0	0.00	12	104.50	104.50	-12	6,556	-0.18%
2023/05/02	10	106.00	0	0.00	105.50	10	6,630	0.15%
2023/04/28	2	103.25	0	0.00	102.50	2	6,665	0.03%
2023/04/25	1	98.00	0	0.00	98.30	1	6,949	0.01%
2023/04/21	0	0.00	10	102.00	100.50	-10	7,348	-0.14%
2023/04/20	1	103.00	0	0.00	103.00	1	7,300	0.01%
2023/04/19	0	0.00	1	108.00	108.00	-1	7,251	-0.01%
2023/04/18	0.1	109.50	0	0.00	108.50	0.1	7,281	0.00%
2023/04/12	2	111.00	2	109.50	111.00	0	7,245	0.00%
2023/04/11	2	109.50	0.2	110.00	109.50	1.8	7,162	0.03%
2023/04/06	1	120.50	1	121.00	121.50	0	7,017	0.00%
2023/03/31	1	122.00	0	0.00	121.50	1	7,121	0.01%
2023/03/30	0	0.00	1	122.00	121.50	-1	7,218	-0.01%
2023/03/28	0	0.00	1	119.50	118.00	-1	7,243	-0.01%
2023/03/27	5	121.40	0	0.00	121.50	5	7,148	0.07%
2023/03/24	4	124.38	9	128.00	123.50	-5	7,102	-0.07%
2023/03/23	1	127.00	4.2	123.40	127.00	-3.2	6,916	-0.05%
2023/03/22	4	116.25	0	0.00	115.50	4	6,781	0.06%
2023/03/21	0	0.00	1	115.00	111.50	-1	6,770	-0.01%
2023/03/20	2	113.25	0	0.00	113.50	2	6,866	0.03%
2023/03/17	0	0.00	2	112.00	111.50	-2	6,950	-0.03%
2023/03/16	1.2	107.83	1	107.50	107.50	0.2	7,009	0.00%
2023/03/15	2	112.75	1	112.50	111.50	1	7,091	0.01%
2023/03/14	1.1	107.95	1	109.00	110.00	0.1	7,162	0.00%
2023/03/13	2	106.50	0	0.00	108.50	2	7,206	0.03%
2023/03/09	0	0.00	4	120.00	120.00	-4	7,305	-0.05%
2023/03/08	0.1	118.50	0	0.00	119.00	0.1	7,505	0.00%
2023/03/06	6	119.83	0	0.00	119.50	6	7,701	0.08%
2023/03/03	4	122.63	14.6	122.40	123.00	-10.6	7,598	-0.14%
2023/03/02	0	0.00	1	115.50	116.50	-1	7,411	-0.01%
2023/03/01	1	110.50	2	113.25	113.00	-1	7,452	-0.01%
2023/02/24	2	110.00	0	0.00	109.50	2	7,558	0.03%
2023/02/23	1	112.50	0	0.00	114.50	1	7,718	0.01%
2023/02/22	8.1	109.81	3	112.17	111.50	5.1	7,996	0.06%
2023/02/21	9.5	118.90	6	120.33	116.50	3.5	8,003	0.04%
2023/02/20	7	116.64	0	0.00	116.50	7	7,857	0.09%
2023/02/17	4	113.88	15	112.37	114.50	-11	7,569	-0.15%
2023/02/16	2	106.00	5	107.60	105.50	-3	7,339	-0.04%
2023/02/14	1	104.50	1	102.50	103.00	0	7,344	0.00%
2023/02/13	13	105.69	13	106.81	106.00	0	7,332	0.00%
2023/02/10	2	103.50	0	0.00	102.50	2	7,218	0.03%
2023/02/09	15	105.40	16	105.00	105.00	-1	7,140	-0.01%
2023/02/08	0	0.00	3	98.67	101.00	-3	6,972	-0.04%
2023/02/07	11	97.27	23	96.88	99.50	-12	6,859	-0.17%
2023/02/06	0	0.00	10	95.10	95.20	-10	6,859	-0.15%
2023/02/03	29	101.09	8	99.50	101.00	21	6,762	0.31%
2023/02/02	11	94.30	0	0.00	94.10	11	6,627	0.17%
2023/02/01	1	92.30	0	0.00	93.00	1	6,598	0.02%
2023/01/30	1	95.50	0	0.00	94.00	1	6,533	0.02%
2023/01/17	2	95.55	2	95.80	95.50	0	6,477	0.00%
2023/01/16	11	94.10	12	94.18	95.00	-1	6,463	-0.02%
2023/01/13	4	98.88	4	96.83	94.60	0	6,363	0.00%
2023/01/12	8	102.25	5	101.90	102.00	3	6,240	0.05%
2023/01/11	3	96.60	5	97.20	99.40	-2	5,981	-0.03%
2023/01/10	1	90.80	17	91.21	90.40	-16	5,863	-0.27%
2023/01/06	18	90.02	0	0.00	88.60	18	5,845	0.31%
2023/01/05	2	94.60	4	94.18	92.60	-2	5,834	-0.03%
2022/12/30	3	93.20	1	92.00	92.00	2	5,769	0.03%
2022/12/29	0	0.00	5	90.80	92.00	-5	5,747	-0.09%
2022/12/28	6	92.18	0	0.00	91.00	6	5,778	0.10%
2022/12/27	0	0.00	10	94.10	94.70	-10	5,810	-0.17%
2022/12/26	2	91.70	1	91.60	92.20	1	5,797	0.02%
2022/12/23	13	93.12	3	98.10	91.80	10	5,778	0.17%
2022/12/22	3	106.50	2	107.00	98.80	1	5,663	0.02%
2022/12/21	0	0.00	1	103.00	102.50	-1	5,530	-0.02%
2022/12/20	7	102.43	8	103.63	98.90	-1	5,497	-0.02%
2022/12/19	1	103.00	1	103.00	103.00	0	5,431	0.00%
2022/12/16	1	105.00	1	102.00	100.50	0	5,478	0.00%
2022/12/15	3	104.67	1	103.50	103.50	2	5,444	0.04%
2022/12/14	3	100.37	6	99.30	102.00	-3	5,405	-0.06%
2022/12/13	20	98.98	51	98.08	97.00	-31	5,358	-0.58%
2022/12/12	45	103.44	10	102.50	99.50	35	5,320	0.66%
2022/12/09	51	104.94	52	106.57	108.00	-1	5,286	-0.02%
2022/12/08	1	106.50	0	0.00	107.50	1	5,437	0.02%
2022/12/07	20	103.25	21	102.48	104.00	-1	5,599	-0.02%
2022/12/06	1	108.00	1	105.00	108.00	0	5,553	0.00%
2022/12/05	13	104.27	13	105.04	105.50	0	5,455	0.00%
2022/12/02	5	102.50	5	98.74	104.00	0	5,360	0.00%
2022/12/01	6	96.60	9	97.56	96.60	-3	5,216	-0.06%
2022/11/30	13	93.72	14	92.60	95.50	-1	5,065	-0.02%
2022/11/29	4	89.93	3	90.73	88.80	1	4,812	0.02%
2022/11/28	12	87.82	10	89.50	88.00	2	4,669	0.04%
2022/11/24	0	0.00	11	87.92	87.30	-11	4,485	-0.25%
2022/11/23	10	86.85	2	87.00	87.90	8	4,449	0.18%
2022/11/22	3	87.40	3	88.03	87.50	0	4,354	0.00%
2022/11/21	5	87.48	4	87.60	87.90	1	4,194	0.02%
2022/11/18	5	80.08	7	81.66	82.80	-2	3,949	-0.05%
2022/11/17	8	75.93	5	75.56	76.30	3	3,643	0.08%
2022/11/16	0	0.00	1.1	72.54	71.20	-1.1	3,514	-0.03%
2022/11/10	1.1	70.47	15	70.81	69.30	-13.9	3,420	-0.41%
2022/11/09	1	68.10	0	0.00	68.80	1	3,394	0.03%
2022/11/08	0	0.00	10	68.00	67.50	-10	3,389	-0.30%
2022/11/04	0	0.00	437	67.13	67.50	-437	3,560	-12.28%	大賣/鉅額交易
2022/11/03	0	0.00	3	67.40	67.50	-3	3,585	-0.08%
2022/11/02	3	66.50	0	0.00	67.10	3	3,596	0.08%
2022/11/01	2	64.05	1	64.20	64.90	1	3,558	0.03%
2022/10/20	1	57.70	0	0.00	59.10	1	4,100	0.02%
2022/10/14	56	57.03	5	57.20	57.60	51	3,971	1.28%
2022/10/13	51	55.54	35	54.57	54.90	16	4,010	0.40%
2022/10/12	50	60.56	0	0.00	59.70	50	3,958	1.26%
2022/10/11	11	58.85	10	58.30	58.50	1	3,994	0.03%
2022/10/06	1	61.40	1	61.00	61.10	0	4,147	0.00%
2022/10/05	2	62.50	2	61.10	60.80	0	4,214	0.00%
2022/10/04	5	61.60	5	62.10	63.00	0	4,203	0.00%
2022/10/03	10	57.60	0	0.00	59.60	10	4,180	0.24%
2022/09/28	90	58.37	0	0.00	57.30	90	4,293	2.10%
2022/09/27	200	61.64	0	0.00	62.10	200	4,362	4.58%	大買/鉅額交易
2022/09/26	1	64.70	0	0.00	61.50	1	4,403	0.02%
2022/09/23	2	67.30	13	66.30	65.60	-11	4,534	-0.24%
2022/09/20	2	72.20	0	0.00	72.00	2	5,210	0.04%
2022/09/19	30	72.40	2	72.80	71.70	28	5,296	0.53%
2022/09/16	0	0.00	1	77.60	75.10	-1	5,300	-0.02%
2022/09/15	7	80.49	58	78.39	78.30	-51	5,221	-0.98%
2022/09/14	77	77.31	20	78.00	78.30	57	4,970	1.15%
2022/09/13	0	0.00	10	70.00	71.40	-10	4,730	-0.21%
2022/09/06	0	0.00	6	65.30	64.20	-6	4,750	-0.13%
2022/08/31	0	0.00	1	68.40	69.00	-1	5,232	-0.02%
2022/08/26	2	71.00	0	0.00	71.30	2	5,134	0.04%
2022/08/25	5	71.14	10	71.40	70.70	-5	5,099	-0.10%
2022/08/24	10	68.30	0	0.00	68.20	10	5,054	0.20%
2022/08/23	0	0.00	67	69.53	69.70	-67	5,036	-1.33%
2022/08/18	0	0.00	1	71.20	71.70	-1	4,926	-0.02%
2022/08/17	2	71.05	0	0.00	71.30	2	4,878	0.04%
2022/08/15	4	67.85	0	0.00	68.20	4	4,745	0.08%
2022/08/12	10	69.80	0	0.00	70.20	10	4,665	0.21%
2022/08/11	4	72.68	15	73.21	72.70	-11	4,531	-0.24%
2022/08/10	4	72.20	12	72.15	70.30	-8	4,408	-0.18%
2022/08/09	1	71.00	0	0.00	71.30	1	4,340	0.02%
2022/08/08	5	69.62	6	69.83	70.10	-1	4,296	-0.02%
2022/08/05	1	70.40	0	0.00	70.50	1	4,228	0.02%
2022/08/04	3	68.60	16	69.13	70.40	-13	4,162	-0.31%
2022/08/03	17	71.51	7	70.44	69.90	10	4,116	0.24%
2022/08/02	6	71.93	6	72.00	72.00	0	3,918	0.00%
2022/08/01	10	70.47	110	69.04	70.40	-100	3,737	-2.68%	大賣/
2022/07/29	0	0.00	110	68.25	68.30	-110	3,585	-3.07%	大賣/鉅額交易
2022/07/26	1	65.20	0	0.00	65.00	1	3,444	0.03%
2022/07/25	1	66.80	0	0.00	67.40	1	3,408	0.03%
2022/07/22	1	66.40	0	0.00	66.50	1	3,385	0.03%
2022/07/21	0	0.00	2	65.05	65.80	-2	3,363	-0.06%
2022/07/20	0	0.00	2	67.00	65.40	-2	3,343	-0.06%
2022/07/18	3	66.93	0	0.00	67.10	3	3,272	0.09%
2022/07/15	12	65.38	0	0.00	67.10	12	3,219	0.37%
2022/07/14	0	0.00	13	66.37	67.30	-13	3,143	-0.41%
2022/07/13	2	65.05	0	0.00	64.00	2	3,073	0.07%
2022/07/11	6	64.65	5	64.28	64.20	1	3,067	0.03%
2022/07/08	67	63.93	0	0.00	63.60	67	3,064	2.19%
2022/07/07	0	0.00	3	62.43	63.20	-3	2,994	-0.10%
2022/07/06	5	61.46	0	0.00	60.20	5	2,936	0.17%
2022/07/05	2	64.80	12	63.98	65.30	-10	2,842	-0.35%
2022/07/04	4	61.98	10	61.22	61.40	-6	2,724	-0.22%
2022/07/01	7	66.36	1	63.80	62.10	6	2,648	0.23%
2022/06/30	7	68.84	9	68.20	69.00	-2	2,468	-0.08%
2022/06/29	21	69.84	18	69.23	69.60	3	2,278	0.13%
2022/06/28	1	64.60	18	65.50	66.50	-17	1,841	-0.92%
2022/06/27	2	63.40	10	62.00	63.20	-8	1,653	-0.48%
2022/06/23	0	0.00	15	58.23	57.90	-15	1,477	-1.02%
2022/06/15	5	65.24	5	63.90	64.00	0	1,309	0.00%
2022/06/13	4	67.00	4	64.83	65.60	0	1,137	0.00%
2022/06/10	0	0.00	32	63.13	63.60	-32	825	-3.88%
2022/05/31	0	0.00	10	54.50	56.40	-10	639	-1.56%
2022/05/30	0	0.00	1	52.50	52.50	-1	610	-0.16%
2022/05/18	0	0.00	1	51.70	51.80	-1	600	-0.17%
2022/05/17	201	50.79	0	0.00	51.00	201	588	34.16%	大買/鉅額交易
2022/05/13	1	51.90	0	0.00	51.80	1	565	0.18%
2022/05/12	11	50.80	0	0.00	50.90	11	567	1.94%
2022/04/20	0	0.00	1	60.30	60.90	-1	436	-0.23%
2022/04/19	1	60.00	0	0.00	59.90	1	403	0.25%
2022/04/18	3	60.17	12	62.10	59.10	-9	378	-2.38%
2022/04/14	1	59.10	86	59.05	59.60	-85	261	-32.54%
2022/04/13	0	0.00	3	57.20	56.70	-3	219	-1.36%
2022/04/01	0	0.00	28	56.49	56.50	-28	248	-11.26%
2022/03/21	10	53.90	10	56.06	53.60	0	254	0.00%
2022/01/24	10	52.00	0	0.00	53.20	10	300	3.33%
2022/01/19	10	53.15	0	0.00	53.40	10	298	3.35%
2022/01/03	0	0.00	10	57.35	57.00	-10	296	-3.38%
2021/12/24	0	0.00	3	54.80	55.50	-3	270	-1.11%
2021/12/17	5	52.80	0	0.00	52.70	5	253	1.97%
2021/11/16	0	0.00	5	50.20	50.00	-5	307	-1.63%
2021/11/15	0	0.00	1	50.50	49.85	-1	309	-0.32%
2021/11/09	1	51.20	0	0.00	51.20	1	320	0.31%
2021/11/04	2	49.23	0	0.00	49.60	2	311	0.64%
2021/10/26	0	0.00	3	49.70	49.75	-3	311	-0.96%
2021/10/12	0	0.00	7	48.65	48.65	-7	320	-2.18%
2021/09/24	1	47.20	0	0.00	47.70	1	321	0.31%
2021/09/23	10	46.80	0	0.00	46.70	10	321	3.11%
2021/09/17	2	48.05	0	0.00	47.90	2	322	0.62%
2021/09/07	10	48.65	0	0.00	48.95	10	331	3.02%
2021/09/01	2	49.98	0	0.00	50.00	2	347	0.58%
2021/08/25	2	50.90	0	0.00	51.00	2	353	0.57%
2021/08/17	10	52.10	0	0.00	53.00	10	372	2.68%
2021/08/13	10	53.30	0	0.00	53.70	10	374	2.67%
2021/08/11	10	55.90	0	0.00	55.60	10	381	2.62%
2021/08/10	16	56.73	0	0.00	57.30	16	390	4.09%
2021/08/06	4	57.80	0	0.00	58.40	4	414	0.96%
2021/07/21	10	58.10	0	0.00	57.80	10	568	1.76%
2021/07/20	2	58.10	0	0.00	58.70	2	572	0.35%
2021/07/19	2	58.30	0	0.00	58.60	2	581	0.34%
2021/07/16	11	58.11	0	0.00	58.00	11	603	1.82%
2021/07/15	5	58.20	0	0.00	58.40	5	608	0.82%
2021/07/13	2	58.40	0	0.00	58.40	2	633	0.32%
2021/07/12	16	58.16	0	0.00	58.20	16	645	2.48%
2021/06/29	2	59.10	0	0.00	59.50	2	879	0.23%
2021/06/24	2	58.70	0	0.00	60.50	2	950	0.21%
2021/06/23	2	58.60	0	0.00	58.50	2	929	0.22%
2021/06/21	10	58.70	0	0.00	59.00	10	997	1.00%
2021/06/11	10	60.10	0	0.00	60.20	10	1,012	0.99%
2021/06/09	0	0.00	2	61.00	60.50	-2	1,011	-0.20%
2021/05/27	2	58.70	0	0.00	59.00	2	1,028	0.19%
2021/05/24	1	55.50	0	0.00	55.90	1	1,015	0.10%
2021/05/21	5	55.32	0	0.00	55.70	5	1,022	0.49%
2021/05/19	2	55.00	0	0.00	55.50	2	1,022	0.20%
2021/05/17	1	54.70	0	0.00	52.10	1	1,019	0.10%
2021/05/13	1	57.60	0	0.00	57.70	1	996	0.10%
2021/05/12	4	60.25	0	0.00	59.20	4	982	0.41%
2021/05/06	1	62.90	0	0.00	63.30	1	910	0.11%
2021/05/04	3	63.23	0	0.00	63.10	3	911	0.33%
2021/04/29	0	0.00	20	66.20	66.30	-20	894	-2.24%
2021/04/27	2	65.85	0	0.00	66.40	2	918	0.22%
2021/04/26	2	66.10	0	0.00	65.80	2	925	0.22%
2021/04/22	0	0.00	1	66.10	66.00	-1	934	-0.11%
2021/04/21	0	0.00	6	67.33	67.30	-6	919	-0.65%
2021/04/20	1	66.80	3	66.90	67.90	-2	920	-0.22%
2021/04/15	0	0.00	0.3	67.30	67.00	-0.3	944	-0.03%
2021/04/14	8	68.00	2	66.80	67.10	6	943	0.64%
2021/04/13	5	69.70	0	0.00	68.50	5	960	0.52%
2021/04/12	1	69.40	0	0.00	68.50	1	1,016	0.10%
2021/04/08	0	0.00	10	68.80	68.80	-10	1,042	-0.96%
2021/04/06	0	0.00	2	70.30	69.80	-2	1,031	-0.19%
2021/04/01	0	0.00	11	68.75	68.60	-11	977	-1.13%
2021/03/29	1	68.80	0	0.00	69.00	1	929	0.11%
2021/03/25	1	68.30	1	68.90	67.70	0	922	0.00%
2021/03/24	0	0.00	5	67.20	67.50	-5	911	-0.55%
2021/03/22	0	0.00	12	66.68	67.10	-12	890	-1.35%
2021/03/19	3	65.63	0	0.00	65.80	3	879	0.34%
2021/03/10	0	0.00	2	66.00	65.60	-2	892	-0.22%
2021/03/09	2	64.10	0	0.00	64.50	2	889	0.22%
2021/03/08	15	65.10	0	0.00	64.80	15	900	1.67%
2021/02/26	8	65.60	0	0.00	66.40	8	928	0.86%
2021/02/25	10	66.40	0	0.00	66.10	10	941	1.06%
2021/02/24	4	66.80	0	0.00	66.70	4	943	0.42%
2021/02/22	22	66.81	0	0.00	67.50	22	955	2.30%
2021/02/18	0	0.00	10	68.00	68.40	-10	967	-1.03%
2021/01/27	0	0.00	10	68.00	67.90	-10	1,358	-0.74%
2021/01/21	20	64.20	0	0.00	64.70	20	1,345	1.49%
2021/01/15	0	0.00	30	69.01	69.50	-30	1,296	-2.31%
2021/01/14	0	0.00	2	71.30	70.40	-2	1,281	-0.16%
2021/01/05	1	74.40	0	0.00	74.60	1	1,188	0.08%
2021/01/04	2	73.90	20.1	73.99	72.50	-18.1	1,112	-1.62%
2020/12/29	0	0.00	1	69.70	69.50	-1	1,064	-0.09%
2020/12/25	0	0.00	20	67.93	67.80	-20	1,028	-1.94%
2020/12/21	0	0.00	2	68.90	69.00	-2	1,011	-0.20%
2020/12/11	21	65.15	0	0.00	65.40	21	963	2.18%
2020/12/10	2	65.40	0	0.00	66.00	2	967	0.21%
2020/11/27	0	0.00	1	68.90	68.60	-1	935	-0.11%
2020/11/25	1	68.10	0	0.00	67.80	1	922	0.11%
2020/11/24	1	69.10	0	0.00	68.10	1	918	0.11%
2020/11/23	0	0.00	10	68.30	68.80	-10	908	-1.10%
2020/11/20	0	0.00	10	67.40	67.50	-10	899	-1.11%
2020/11/16	0.1	69.00	10	69.10	68.70	-10	891	-1.12%
2020/11/10	10	69.00	1	68.70	69.90	9	938	0.96%
2020/11/09	1	70.00	2	68.90	70.80	-1	910	-0.11%
2020/11/06	32	67.49	96	67.26	67.60	-64	754	-8.48%
2020/10/21	0	0.00	1	61.30	61.20	-1	648	-0.15%
2020/09/15	1	59.00	0	0.00	58.90	1	695	0.14%
2020/09/11	0	0.00	8	57.10	57.00	-8	688	-1.16%
2020/09/04	1	54.60	0	0.00	54.90	1	687	0.15%
2020/09/03	2	54.95	0	0.00	54.90	2	684	0.29%
2020/09/01	1	55.70	0	0.00	55.10	1	697	0.14%
2020/08/25	1	56.70	0	0.00	56.20	1	753	0.13%
2020/08/21	1	55.40	0	0.00	55.50	1	751	0.13%
2020/08/20	20	55.10	0	0.00	55.10	20	745	2.68%
2020/08/19	2	59.75	1	62.20	58.80	1	725	0.14%
2020/08/18	0	0.00	50	59.89	60.60	-50	677	-7.38%
2020/08/17	2	56.35	0	0.00	55.90	2	636	0.31%
2020/08/13	5	57.10	0	0.00	57.10	5	600	0.83%
2020/08/10	5	56.62	0	0.00	57.10	5	592	0.84%
2020/08/07	2	56.50	0	0.00	56.80	2	593	0.34%
2020/08/05	2	57.50	0	0.00	58.20	2	587	0.34%
2020/08/04	34	57.25	0	0.00	57.20	34	590	5.76%
2020/08/03	1	57.30	0	0.00	57.30	1	594	0.17%
2020/07/31	5	57.74	0	0.00	57.50	5	604	0.83%
2020/07/28	1	57.80	0	0.00	57.90	1	622	0.16%
2020/07/20	3	57.93	0	0.00	58.80	3	637	0.47%
2020/07/17	2	59.60	0	0.00	58.90	2	640	0.31%
2020/07/16	2	60.40	0	0.00	60.50	2	646	0.31%
2020/07/14	2	60.85	0	0.00	61.50	2	681	0.29%
2020/07/13	0	0.00	6	62.63	62.50	-6	693	-0.86%
2020/07/09	5	62.34	4	63.38	62.10	1	711	0.14%
2020/07/08	0	0.00	6	62.77	62.60	-6	701	-0.86%
2020/07/07	0	0.00	2	62.60	62.40	-2	697	-0.29%
2020/07/03	2	61.40	0	0.00	61.50	2	697	0.29%
2020/07/01	0	0.00	4	62.53	62.00	-4	710	-0.56%
2020/06/30	12	61.56	30	62.57	62.00	-18	703	-2.56%
2020/06/29	0	0.00	2	59.50	60.40	-2	678	-0.29%
2020/06/24	2	59.90	0	0.00	59.70	2	675	0.30%
2020/06/23	0	0.00	14	58.26	58.50	-14	682	-2.05%
2020/06/16	0	0.00	7	58.86	58.70	-7	721	-0.97%
2020/06/11	18	59.72	30	61.44	58.50	-12	781	-1.54%
2020/06/10	0	0.00	9	60.00	60.10	-9	785	-1.15%
2020/06/05	6	62.00	6	63.00	62.00	0	875	0.00%
2020/06/04	0	0.00	20	60.55	61.50	-20	870	-2.30%
2020/06/03	0	0.00	1	60.40	60.30	-1	862	-0.12%
2020/06/02	0	0.00	1	59.70	59.70	-1	857	-0.12%
2020/05/22	8	56.00	0	0.00	56.60	8	881	0.91%
2020/05/21	0	0.00	2	57.40	57.30	-2	880	-0.23%
2020/05/20	2	55.65	0	0.00	56.60	2	880	0.23%
2020/05/19	4	55.58	0	0.00	55.50	4	895	0.45%
2020/05/15	1	55.20	0	0.00	55.30	1	918	0.11%
2020/05/13	0	0.00	2	57.00	56.80	-2	917	-0.22%
2020/05/12	1	57.00	0	0.00	57.10	1	932	0.11%
2020/05/11	3	55.93	0	0.00	55.80	3	950	0.32%
2020/05/08	1	56.10	0	0.00	56.00	1	949	0.11%
2020/05/07	2	55.75	0	0.00	55.70	2	954	0.21%
2020/05/06	37	56.64	0	0.00	56.10	37	966	3.83%
2020/04/30	1	59.00	0	0.00	58.90	1	991	0.10%
2020/04/29	50	57.76	0	0.00	57.60	50	1,005	4.97%
2020/04/23	0	0.00	10	55.60	55.70	-10	1,016	-0.98%
2020/04/21	4	53.38	0	0.00	53.40	4	1,001	0.40%
2020/04/14	12	49.91	0	0.00	49.95	12	922	1.30%
2020/04/08	1	49.90	0	0.00	50.80	1	944	0.11%
2020/04/07	1	48.10	0	0.00	48.75	1	976	0.10%
2020/04/06	0	0.00	65	46.13	46.20	-65	962	-6.75%
2020/04/01	0	0.00	3	46.20	45.90	-3	961	-0.31%
2020/03/31	0	0.00	68	46.20	45.80	-68	960	-7.08%
2020/03/27	35	46.29	44	46.20	46.20	-9	956	-0.94%
2020/03/26	0	0.00	50	46.11	46.20	-50	941	-5.31%
2020/03/25	2	47.05	0	0.00	45.80	2	933	0.21%
2020/03/24	2	44.05	0	0.00	43.90	2	924	0.22%
2020/03/19	0	0.00	2	36.45	36.45	-2	912	-0.22%
2020/03/16	20	44.35	0	0.00	42.30	20	862	2.32%
2020/03/13	104	43.06	0	0.00	44.15	104	863	12.04%	大買/鉅額交易
2020/03/12	102	49.32	2	47.65	47.75	100	843	11.86%	大買/
2020/03/11	5	57.00	1	54.60	52.80	4	816	0.49%
2020/03/02	1	60.10	0	0.00	59.60	1	751	0.13%
2020/02/25	1	62.40	0	0.00	63.00	1	732	0.14%
2020/02/21	3	63.00	0	0.00	63.50	3	734	0.41%
2020/02/20	0	0.00	69	64.70	63.30	-69	735	-9.38%
2020/02/19	10	62.50	86	62.46	62.60	-76	737	-10.31%
2020/02/18	10	62.30	50	62.22	62.40	-40	733	-5.45%
2020/02/14	10	60.70	0	0.00	60.60	10	709	1.41%
2020/02/13	40	60.13	0	0.00	60.00	40	708	5.64%
2020/02/12	50	59.83	0	0.00	60.20	50	701	7.12%
2020/02/06	2	57.50	0	0.00	57.10	2	716	0.28%
2020/02/03	10	50.80	0	0.00	50.60	10	708	1.41%
2020/01/31	2	57.40	0	0.00	54.50	2	688	0.29%
2020/01/30	1	57.70	0	0.00	57.60	1	691	0.14%
2020/01/20	4	64.23	0	0.00	64.00	4	687	0.58%
2020/01/16	5	63.84	0	0.00	63.70	5	716	0.70%
2020/01/14	3	63.60	0	0.00	63.40	3	795	0.38%
2020/01/13	3	63.33	0	0.00	63.10	3	802	0.37%
2020/01/10	1	64.40	0	0.00	63.60	1	798	0.13%
2020/01/09	5	64.60	0	0.00	64.60	5	811	0.62%
2020/01/08	4	64.05	0	0.00	64.00	4	822	0.49%
2020/01/07	3	64.40	0	0.00	64.80	3	841	0.36%
2020/01/06	1	65.80	0	0.00	65.10	1	876	0.11%
2020/01/03	0	0.00	1	67.60	66.70	-1	887	-0.11%
2020/01/02	1	68.00	8	68.64	67.80	-7	887	-0.79%
2019/12/31	3	68.60	1	68.50	68.50	2	874	0.23%
2019/12/26	0	0.00	4	66.83	66.50	-4	840	-0.48%
2019/12/25	1	66.20	0	0.00	66.10	1	843	0.12%
2019/12/20	0	0.00	10	65.98	66.10	-10	910	-1.10%
2019/12/19	50	66.72	0	0.00	66.30	50	928	5.38%
2019/12/18	90	66.43	13	66.23	66.20	77	976	7.88%
2019/12/17	10	64.50	0	0.00	65.00	10	984	1.02%
2019/12/16	10	64.00	0	0.00	64.10	10	1,010	0.99%
2019/12/13	10	64.00	0	0.00	63.70	10	1,047	0.96%
2019/12/10	1	67.30	0	0.00	66.20	1	1,104	0.09%
2019/12/09	9	65.96	0	0.00	66.30	9	1,100	0.82%
2019/12/02	1	63.80	0	0.00	63.50	1	1,181	0.08%
2019/11/25	1	63.80	0	0.00	64.00	1	1,266	0.08%
2019/11/22	16	63.59	0	0.00	63.30	16	1,285	1.25%
2019/11/19	1	64.60	0	0.00	64.20	1	1,425	0.07%
2019/11/15	2	66.00	0	0.00	65.70	2	1,667	0.12%
2019/11/11	1	65.70	2	65.55	65.40	-1	1,751	-0.06%
2019/11/08	2	66.70	0	0.00	67.30	2	1,751	0.11%
2019/11/04	1	68.60	0	0.00	68.30	1	1,731	0.06%
2019/11/01	1	68.40	0	0.00	68.90	1	1,747	0.06%
2019/10/29	1	69.10	0	0.00	68.80	1	1,810	0.06%
2019/10/28	1	69.70	0	0.00	69.80	1	1,839	0.05%
2019/10/24	1	70.40	0	0.00	70.40	1	1,943	0.05%
2019/10/23	1	71.50	0	0.00	71.20	1	1,990	0.05%
2019/10/22	0	0.00	2	74.65	72.10	-2	1,998	-0.10%
2019/10/21	2	71.00	0	0.00	71.30	2	1,947	0.10%
2019/10/18	0	0.00	3	71.40	71.20	-3	1,957	-0.15%
2019/10/17	1	71.30	0	0.00	71.10	1	1,960	0.05%
2019/10/16	1	70.20	0	0.00	70.00	1	1,958	0.05%
2019/10/09	4	71.20	0	0.00	71.90	4	1,952	0.20%
2019/10/08	1	69.80	0	0.00	70.00	1	1,967	0.05%
2019/10/04	0	0.00	5	71.02	70.90	-5	2,017	-0.25%
2019/09/27	0	0.00	5.2	73.50	72.20	-5.2	2,193	-0.24%
2019/09/26	3	72.80	0	0.00	72.80	3	2,243	0.13%
2019/09/24	1	72.80	0	0.00	72.70	1	2,270	0.04%
2019/09/23	0	0.00	1	73.30	74.00	-1	2,268	-0.04%
2019/09/20	1	72.20	0	0.00	71.40	1	2,230	0.04%
2019/09/06	1	71.20	0	0.00	71.10	1	2,219	0.05%
2019/08/23	0	0.00	32	73.92	73.80	-32	2,233	-1.43%
2019/08/22	30	76.55	3	75.20	75.00	27	2,229	1.21%
2019/08/21	0	0.00	2	72.80	73.50	-2	2,165	-0.09%
2019/08/20	5	71.82	0	0.00	73.80	5	2,092	0.24%
2019/08/15	1	67.00	0	0.00	66.90	1	1,942	0.05%
2019/07/25	1	75.90	1	77.50	77.30	0	1,941	0.00%
2019/07/24	0	0.00	2	74.45	74.60	-2	1,903	-0.11%
2019/07/23	2	74.20	0	0.00	74.20	2	1,920	0.10%
2019/07/18	2	71.10	0	0.00	70.90	2	1,974	0.10%
2019/07/09	1	76.00	1	76.40	76.20	0	2,181	0.00%
2019/07/04	0	0.00	3	76.33	77.90	-3	2,415	-0.12%
2019/07/02	2	74.85	1	75.00	75.20	1	2,362	0.04%
2019/06/27	1	72.20	0	0.00	71.80	1	2,496	0.04%
2019/06/21	0	0.00	4	75.40	72.20	-4	2,805	-0.14%
2019/06/04	2	69.40	4	70.40	69.80	-2	3,348	-0.06%
2019/05/31	2	74.40	3	73.37	73.60	-1	3,460	-0.03%
2019/05/30	1	71.00	0	0.00	71.00	1	3,472	0.03%
2019/05/29	2	72.00	0	0.00	71.10	2	3,561	0.06%
2019/05/28	0	0.00	2	67.20	70.90	-2	3,657	-0.05%
2019/05/21	0	0.00	1	67.40	70.80	-1	4,010	-0.02%
2019/05/17	1	70.10	0	0.00	70.00	1	4,025	0.02%
2019/05/14	4	68.00	0	0.00	68.90	4	4,017	0.10%
2019/05/10	2	65.90	2	66.20	67.20	0	4,006	0.00%
2019/05/09	3	69.30	2	69.10	68.60	1	3,943	0.03%
2019/05/08	1	72.00	0	0.00	71.50	1	3,928	0.03%
2019/05/06	4	73.40	2	73.30	70.80	2	3,970	0.05%
2019/05/02	1	77.90	0	0.00	76.90	1	4,075	0.02%
2019/04/25	0	0.00	2	82.70	81.90	-2	4,152	-0.05%
2019/04/24	3	82.30	0	0.00	82.00	3	4,242	0.07%
2019/04/18	0	0.00	11	81.90	80.80	-11	4,174	-0.26%
2019/04/15	2	85.35	0	0.00	84.70	2	4,043	0.05%
2019/04/12	5	86.60	5	85.84	86.30	0	3,989	0.00%
2019/04/10	3	83.20	16	83.60	81.90	-13	3,736	-0.35%
2019/04/09	11	82.55	0	0.00	82.60	11	3,648	0.30%
2019/04/03	10	83.30	10	82.80	82.00	0	3,522	0.00%
2019/04/02	1	76.90	0	0.00	78.10	1	3,355	0.03%
2019/04/01	3	77.50	0	0.00	77.00	3	3,325	0.09%
2019/03/29	5	78.90	10	79.00	78.50	-5	3,291	-0.15%
2019/03/28	10	77.70	0	0.00	77.80	10	3,115	0.32%
2019/03/22	2	76.75	1	76.30	76.40	1	2,886	0.03%
2019/03/21	2	78.10	2	78.50	77.50	0	2,863	0.00%
2019/03/19	4	78.20	4	76.50	76.90	0	2,753	0.00%
2019/03/15	10	77.00	10	77.10	77.50	0	2,661	0.00%
2019/03/13	1	79.80	0	0.00	76.80	1	2,534	0.04%
2019/03/12	2	76.00	2	78.00	79.00	0	2,429	0.00%
2019/03/07	3	71.73	3	70.57	67.50	0	2,064	0.00%
2019/02/27	4	74.78	12	75.26	76.90	-8	1,744	-0.46%
2019/02/26	8	73.39	4	74.18	72.80	4	1,609	0.25%
2019/02/25	4	72.22	0	0.00	73.20	4	1,463	0.27%
2019/02/22	7	67.39	7	67.99	66.60	0	1,359	0.00%
2019/02/21	0	0.00	1	62.90	63.50	-1	1,225	-0.08%
2019/01/25	1	61.00	3	60.27	62.30	-2	905	-0.22%
2019/01/24	4	61.33	1	60.90	60.50	3	852	0.35%
2019/01/16	2	54.90	2	54.40	55.10	0	524	0.00%
2019/01/15	2	50.70	2	51.00	51.50	0	410	0.00%
2018/11/14	0	0.00	1	40.70	40.85	-1	449	-0.22%
2018/11/09	0	0.00	1	40.95	41.00	-1	449	-0.22%
2018/09/18	2	47.33	0	0.00	46.10	2	374	0.53%
2018/04/23	0	0.00	5	46.20	46.20	-5	459	-1.09%
2018/04/20	5	46.45	12	46.44	46.55	-7	458	-1.53%
2018/04/19	12	46.20	0	0.00	46.15	12	462	2.60%
2018/01/08	0	0.00	2	46.75	46.55	-2	1,471	-0.14%
2018/01/02	0	0.00	1	46.35	46.10	-1	1,390	-0.07%