立端 (6245)-元富-西松券商分點個股進出

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
96.1
漲跌
▲0.4
漲幅
+0.42%
成交量
676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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/04/29	1	95.70	0	0.00	96.00	1	1,766	0.06%
2024/04/24	1	94.00	0	0.00	94.40	1	1,864	0.05%
2024/04/17	1	95.00	0	0.00	94.30	1	2,137	0.05%
2024/04/10	0	0.00	4	103.00	102.50	-4	2,125	-0.19%
2024/04/08	1	100.00	1	100.00	99.50	0	2,095	0.00%
2024/03/18	0	0.00	2	100.50	100.50	-2	2,335	-0.09%
2024/03/11	0.1	99.60	0	0.00	100.00	0.1	2,551	0.00%
2024/03/08	0.2	99.80	2	98.20	98.80	-1.8	2,622	-0.07%
2024/03/07	0.4	101.38	0	0.00	100.00	0.4	2,718	0.01%
2024/03/06	0.3	106.17	0	0.00	104.00	0.3	2,753	0.01%
2024/03/04	0	0.00	0	107.50	107.50	0	2,763	0.00%
2024/02/29	1	105.00	1	104.50	105.00	0	3,013	0.00%
2024/02/27	1.1	108.45	4	106.50	105.00	-2.9	3,200	-0.09%
2024/02/23	1	106.00	0	0.00	105.50	1	3,380	0.03%
2024/02/22	1	105.50	1	106.50	106.00	0	3,367	0.00%
2024/02/19	10	103.00	10	103.50	103.00	0	3,369	0.00%
2024/02/16	10	103.00	10	104.00	104.50	0	3,348	0.00%
2024/02/15	6	104.00	44	104.14	104.00	-38	3,330	-1.14%
2024/02/05	3	114.67	2	117.00	114.50	1	3,237	0.03%
2024/02/02	1	115.50	3	117.00	116.00	-2	3,225	-0.06%
2024/02/01	2	116.00	2	116.00	116.50	0	3,194	0.00%
2024/01/31	1	113.50	0	0.00	115.00	1	3,180	0.03%
2024/01/30	0	0.00	8.1	113.50	113.50	-8.1	3,171	-0.25%
2024/01/29	2	115.50	0	0.00	115.50	2	3,179	0.06%
2024/01/26	1	115.00	2	115.50	113.50	-1	3,153	-0.03%
2024/01/25	10	115.50	4	118.63	113.50	6	3,124	0.19%
2024/01/24	2	117.50	1	116.00	115.50	1	3,003	0.03%
2024/01/22	2	116.01	17	116.38	117.00	-15	2,935	-0.51%
2024/01/19	4	114.00	0	0.00	114.00	4	2,902	0.14%
2024/01/18	0	0.00	0	113.00	112.50	0	2,886	0.00%
2024/01/17	58	117.43	2	117.50	117.00	56	2,836	1.97%
2024/01/16	1	116.50	0	0.00	116.00	1	2,768	0.04%
2024/01/15	0.1	117.00	2	115.50	117.50	-1.9	2,708	-0.07%
2024/01/12	1	114.00	0	0.00	111.50	1	2,656	0.04%
2024/01/11	0	0.00	2	115.00	113.50	-2	2,632	-0.08%
2024/01/04	0	0.00	1	108.50	109.00	-1	2,568	-0.04%
2023/12/29	0	0.00	0.1	112.00	112.50	-0.1	2,562	0.00%
2023/12/22	0	0.00	1.1	111.55	113.00	-1.1	2,495	-0.04%
2023/12/21	0	0.00	52	111.50	111.50	-52	2,494	-2.08%
2023/12/20	52	115.50	0	0.00	115.50	52	2,469	2.11%
2023/12/19	0.1	109.00	1	108.50	110.50	-0.9	2,414	-0.04%
2023/12/15	1	110.00	1	111.00	109.50	0	2,396	0.00%
2023/12/13	2	114.50	0	0.00	113.50	2	2,327	0.09%
2023/12/12	3.1	114.34	1	117.50	113.50	2.1	2,326	0.09%
2023/12/11	1	115.00	2	114.50	113.50	-1	2,314	-0.04%
2023/12/08	1	115.00	1	115.00	117.00	0	2,291	0.00%
2023/12/07	1	116.00	0	0.00	112.50	1	2,257	0.04%
2023/12/06	0	0.00	1	116.50	116.00	-1	2,255	-0.04%
2023/12/05	1	117.00	1	115.50	115.00	0	2,192	0.00%
2023/12/04	7	121.36	1.1	118.95	117.00	5.9	2,151	0.27%
2023/12/01	3	120.00	7.1	120.72	122.50	-4.1	2,050	-0.20%
2023/11/30	3	116.33	2.2	116.00	115.00	0.8	1,957	0.04%
2023/11/29	7	116.07	6	116.25	115.50	1	1,915	0.05%
2023/11/28	7.1	115.23	2	109.99	115.50	5.1	1,830	0.28%
2023/11/27	2	105.50	6	107.00	107.00	-4	1,681	-0.24%
2023/11/24	9	116.28	3	116.00	115.50	6	1,506	0.40%
2023/11/23	130	114.81	133	114.72	113.00	-3	1,322	-0.23%	大買/大賣/
2023/11/22	5	107.70	6.2	107.30	108.50	-1.2	1,130	-0.11%
2023/11/20	0	97.10	0.1	98.10	98.00	-0.1	1,029	-0.01%
2023/11/17	1	97.40	0	0.00	97.20	1	1,022	0.10%
2023/11/16	0	98.10	0.2	98.60	97.90	-0.2	1,021	-0.02%
2023/11/15	0	0.00	0.2	94.10	94.30	-0.2	978	-0.02%
2023/11/13	0	0.00	1.1	94.80	92.60	-1.1	971	-0.12%
2023/11/06	3	91.60	0	0.00	94.20	3	1,142	0.26%
2023/10/25	1	91.50	0	0.00	90.50	1	1,439	0.07%
2023/10/23	0.1	90.70	0	0.00	90.00	0.1	1,570	0.01%
2023/10/19	0.4	91.50	0	0.00	91.50	0.4	1,657	0.02%
2023/09/28	1	91.40	0	0.00	91.60	1	2,208	0.05%
2023/09/26	1	91.50	0	0.00	90.80	1	2,301	0.04%
2023/09/15	0	100.00	0	0.00	97.70	0	2,488	0.00%
2023/09/14	0	0.00	2	99.80	100.00	-2	2,509	-0.08%
2023/09/13	1	93.90	1	93.90	93.80	0	2,517	0.00%
2023/09/12	2	94.65	0.8	93.60	92.90	1.2	2,572	0.05%
2023/09/11	0	0.00	19	96.24	95.60	-19	2,670	-0.71%
2023/09/06	1	109.50	0	0.00	109.50	1	2,922	0.03%
2023/09/05	0	0.00	1	109.00	109.00	-1	2,929	-0.03%
2023/09/04	0.1	108.00	0	0.00	107.50	0.1	2,980	0.00%
2023/09/01	0	0.00	0.1	107.50	107.00	-0.1	3,002	0.00%
2023/08/31	0.1	106.50	0	0.00	106.00	0.1	3,029	0.00%
2023/08/25	0	0.00	0	105.50	104.50	0	3,201	0.00%
2023/08/15	0	0.00	1	104.00	105.00	-1	4,464	-0.02%
2023/08/11	1	105.50	0	0.00	105.50	1	4,626	0.02%
2023/08/08	0.1	111.50	0	0.00	110.50	0.1	4,779	0.00%
2023/08/07	1	113.00	0	0.00	112.50	1	4,848	0.02%
2023/08/04	1	107.00	2	113.00	113.00	-1	4,983	-0.02%
2023/08/02	2.2	110.73	1.2	111.33	110.00	1	5,006	0.02%
2023/08/01	3.1	113.84	0	0.00	114.00	3.1	5,107	0.06%
2023/07/31	6	116.58	2	116.50	116.00	4	5,348	0.07%
2023/07/28	3	115.50	2	115.25	115.00	1	5,356	0.02%
2023/07/27	5.1	118.80	3	118.00	118.00	2.1	5,330	0.04%
2023/07/26	0	0.00	4	120.88	118.00	-4	5,319	-0.08%
2023/07/25	5	116.40	2.1	117.90	117.00	2.9	5,283	0.06%
2023/07/24	3	117.67	1	118.50	116.50	2	5,280	0.04%
2023/07/21	2.1	113.52	0	0.00	114.50	2.1	5,258	0.04%
2023/07/20	2	114.00	0.1	116.00	116.50	1.9	5,311	0.04%
2023/07/19	2	115.25	1	115.50	113.50	1	5,308	0.02%
2023/07/18	3.1	113.84	0.3	114.00	113.50	2.9	5,334	0.05%
2023/07/17	2.1	116.74	1	118.00	115.50	1.1	5,353	0.02%
2023/07/14	2	116.00	0	0.00	116.00	2	5,361	0.04%
2023/07/13	4.2	117.38	21	116.14	117.50	-16.8	5,314	-0.32%
2023/07/11	4	110.50	1	112.00	111.00	3	5,246	0.06%
2023/07/10	4	108.00	3	109.67	110.00	1	5,260	0.02%
2023/07/07	3	110.00	2	110.00	109.00	1	5,332	0.02%
2023/07/06	0.1	112.00	1	112.00	111.00	-0.9	5,489	-0.02%
2023/07/05	0	0.00	1	111.50	112.00	-1	5,496	-0.02%
2023/07/04	4	111.13	3	109.83	111.50	1	5,491	0.02%
2023/07/03	1.1	112.00	0	0.00	111.00	1.1	5,480	0.02%
2023/06/30	5	111.60	2	112.00	112.00	3	5,522	0.05%
2023/06/29	1	108.00	0	0.00	109.00	1	5,561	0.02%
2023/06/28	0	0.00	1	108.00	106.00	-1	5,605	-0.02%
2023/06/27	1	107.50	0	0.00	107.00	1	5,712	0.02%
2023/06/26	1.3	109.11	1	108.50	108.50	0.3	5,791	0.00%
2023/06/21	2	110.75	2	111.50	111.00	0	6,010	0.00%
2023/06/20	2	110.25	1	110.50	111.00	1	6,177	0.02%
2023/06/16	1.1	112.50	4	112.50	110.50	-3	6,237	-0.05%
2023/06/15	2.1	112.31	1	111.50	113.00	1.1	6,208	0.02%
2023/06/14	8	112.26	6	112.50	111.50	2	6,122	0.03%
2023/06/13	8	114.19	146	111.43	113.50	-138	6,098	-2.26%	大賣/鉅額交易
2023/06/12	5	115.20	14	115.50	115.00	-9	5,970	-0.15%
2023/06/09	2	126.50	2	127.00	127.50	0	5,959	0.00%
2023/06/08	1	127.50	1	124.50	125.00	0	6,092	0.00%
2023/06/07	1	131.00	2	131.50	131.00	-1	6,106	-0.02%
2023/06/06	3	130.83	3	131.50	130.50	0	6,154	0.00%
2023/06/05	0	0.00	0	136.00	135.50	0	6,167	0.00%
2023/06/02	81	133.50	1	135.00	134.50	80	6,235	1.28%
2023/05/31	89	137.99	29	136.03	136.50	60	6,562	0.91%
2023/05/30	1	135.50	7	134.86	136.00	-6	6,538	-0.09%
2023/05/29	23	135.39	18	135.44	135.50	5	6,546	0.08%
2023/05/26	12	129.92	136	130.39	128.00	-124	6,556	-1.89%	大賣/鉅額交易
2023/05/25	21	131.69	42	131.60	129.00	-21	6,500	-0.32%
2023/05/24	28	136.96	24	136.31	135.00	4	6,491	0.06%
2023/05/23	43	135.92	52.3	136.06	140.50	-9.3	6,518	-0.14%
2023/05/22	10.3	127.85	9	128.67	128.50	1.3	6,536	0.02%
2023/05/19	90	126.08	25	125.50	125.00	65	6,667	0.97%
2023/05/18	97	124.50	5	123.60	124.00	92	6,598	1.39%
2023/05/17	14	122.18	14	122.46	121.00	0	6,515	0.00%
2023/05/16	5	121.50	7	119.79	119.50	-2	6,503	-0.03%
2023/05/15	1	119.50	2	119.00	118.00	-1	6,578	-0.02%
2023/05/12	1	120.50	1	120.00	120.50	0	6,623	0.00%
2023/05/11	10	117.05	7	115.86	116.00	3	6,731	0.04%
2023/05/10	15	119.00	36	117.39	116.00	-21	6,737	-0.31%
2023/05/09	1	116.50	1	115.00	114.00	0	6,671	0.00%
2023/05/08	25	117.42	5	117.00	117.00	20	6,753	0.30%
2023/05/05	9	114.72	7.1	114.21	115.50	2	6,788	0.03%
2023/05/04	1	106.50	1	107.00	107.00	0	6,558	0.00%
2023/05/02	1	105.50	0	0.00	105.50	1	6,630	0.02%
2023/04/28	3.1	103.01	3	103.50	102.50	0.1	6,665	0.00%
2023/04/27	13	99.49	3	98.57	100.50	10	6,671	0.15%
2023/04/24	2	102.00	1	103.00	102.00	1	7,208	0.01%
2023/04/21	1	102.50	1	102.50	100.50	0	7,348	0.00%
2023/04/20	0	0.00	3	106.00	103.00	-3	7,300	-0.04%
2023/04/19	1	109.50	1	110.00	108.00	0	7,251	0.00%
2023/04/18	1	109.50	2	109.50	108.50	-1	7,281	-0.01%
2023/04/17	0	0.00	1	111.00	110.00	-1	7,327	-0.01%
2023/04/14	1	111.00	2.5	111.30	111.50	-1.5	7,313	-0.02%
2023/04/13	3	109.83	2.3	110.50	109.50	0.7	7,258	0.01%
2023/04/12	4	109.75	4.6	109.45	111.00	-0.6	7,245	-0.01%
2023/04/11	5.2	109.90	2.8	111.73	109.50	2.4	7,162	0.03%
2023/04/10	1	121.50	1	122.50	121.50	0	7,000	0.00%
2023/04/07	5	122.00	4	122.25	122.00	1	7,009	0.01%
2023/03/31	1	121.50	0	0.00	121.50	1	7,121	0.01%
2023/03/30	14	121.75	15	121.03	121.50	-1	7,218	-0.01%
2023/03/29	1	118.00	0	0.00	119.00	1	7,197	0.01%
2023/03/28	6	118.67	11	120.68	118.00	-5	7,243	-0.07%
2023/03/27	2	123.25	2	123.00	121.50	0	7,148	0.00%
2023/03/24	32	127.53	24	126.85	123.50	8	7,102	0.11%
2023/03/23	3	121.83	10	122.40	127.00	-7	6,916	-0.10%
2023/03/22	1	113.50	6.5	114.58	115.50	-5.5	6,781	-0.08%
2023/03/21	1	113.50	2	113.25	111.50	-1	6,770	-0.01%
2023/03/20	3	113.50	4	113.88	113.50	-1	6,866	-0.01%
2023/03/17	2	110.00	10.5	110.29	111.50	-8.5	6,950	-0.12%
2023/03/16	9	107.61	0	0.00	107.50	9	7,009	0.13%
2023/03/15	2	112.00	4	112.38	111.50	-2	7,091	-0.03%
2023/03/14	3	108.83	1	109.00	110.00	2	7,162	0.03%
2023/03/13	17	106.94	25	108.04	108.50	-8	7,206	-0.11%
2023/03/10	7	115.93	13	116.27	114.50	-6	7,204	-0.08%
2023/03/09	6	120.08	2	122.25	120.00	4	7,305	0.05%
2023/03/08	17	119.47	18.3	119.17	119.00	-1.3	7,505	-0.02%
2023/03/07	13	119.35	14	120.00	121.00	-1	7,613	-0.01%
2023/03/06	11	120.41	7	120.79	119.50	4	7,701	0.05%
2023/03/03	32	121.44	26.9	121.67	123.00	5.1	7,598	0.07%
2023/03/02	6	115.17	6	113.83	116.50	0	7,411	0.00%
2023/03/01	10	112.40	6	111.67	113.00	4	7,452	0.05%
2023/02/24	6	111.42	4	112.25	109.50	2	7,558	0.03%
2023/02/22	8	111.06	6	110.00	111.50	2	7,996	0.03%
2023/02/21	7	119.21	16	118.31	116.50	-9	8,003	-0.11%
2023/02/20	52	117.31	43	117.78	116.50	9	7,857	0.11%
2023/02/17	64	113.77	65.2	113.72	114.50	-1.2	7,569	-0.02%
2023/02/16	18	106.78	18.1	106.28	105.50	-0.1	7,339	0.00%
2023/02/15	2	103.00	8	102.75	104.50	-6	7,291	-0.08%
2023/02/14	1	103.00	0	0.00	103.00	1	7,344	0.01%
2023/02/13	9	106.89	8	105.88	106.00	1	7,332	0.01%
2023/02/10	10	103.65	6	103.67	102.50	4	7,218	0.06%
2023/02/09	11	103.91	10	103.45	105.00	1	7,140	0.01%
2023/02/08	4	100.00	7	100.70	101.00	-3	6,972	-0.04%
2023/02/07	7.1	96.44	0	0.00	99.50	7.1	6,859	0.10%
2023/02/06	2	98.30	2	97.20	95.20	0	6,859	0.00%
2023/02/03	8	101.09	7	100.90	101.00	1	6,762	0.01%
2023/02/02	1	93.80	1	94.10	94.10	0	6,627	0.00%
2023/02/01	5	92.20	5	93.20	93.00	0	6,598	0.00%
2023/01/31	9	92.70	13	93.52	91.80	-4	6,593	-0.06%
2023/01/30	1	96.00	0	0.00	94.00	1	6,533	0.02%
2023/01/17	15	95.31	15	94.74	95.50	0	6,477	0.00%
2023/01/16	6	94.42	2	96.00	95.00	4	6,463	0.06%
2023/01/13	23.1	99.64	27	99.77	94.60	-4	6,363	-0.06%
2023/01/12	34	102.37	35	102.36	102.00	-1	6,240	-0.02%
2023/01/11	17	95.89	17	99.07	99.40	0	5,981	0.00%
2023/01/10	0	0.00	9	90.00	90.40	-9	5,863	-0.15%
2023/01/09	8	90.00	4.1	89.21	90.00	3.9	5,860	0.07%
2023/01/06	0	0.00	0.1	89.50	88.60	-0.1	5,845	0.00%
2023/01/05	2	94.50	2	94.90	92.60	0	5,834	0.00%
2023/01/04	1	91.80	0	0.00	91.10	1	5,790	0.02%
2023/01/03	10	93.96	2	93.80	93.80	8	5,781	0.14%
2022/12/30	1	94.50	1	95.00	92.00	0	5,769	0.00%
2022/12/29	0	91.10	0	0.00	92.00	0	5,747	0.00%
2022/12/28	0	92.78	0	0.00	91.00	0	5,778	0.00%
2022/12/27	1	94.30	1	94.60	94.70	0	5,810	0.00%
2022/12/26	5	91.64	5	92.32	92.20	0	5,797	0.00%
2022/12/23	1	93.54	1	95.80	91.80	0	5,778	0.00%
2022/12/22	21	105.06	19	106.82	98.80	2	5,663	0.04%
2022/12/21	13	101.31	13	103.00	102.50	0	5,530	0.00%
2022/12/20	8	104.43	8	102.00	98.90	0	5,497	0.00%
2022/12/19	0	0.00	1	102.00	103.00	-1	5,431	-0.02%
2022/12/16	3.1	102.37	2	103.50	100.50	1.1	5,478	0.02%
2022/12/15	6.1	104.50	6	104.50	103.50	0.1	5,444	0.00%
2022/12/14	5	102.00	5	100.50	102.00	0	5,405	0.00%
2022/12/13	0	99.50	0	0.00	97.00	0	5,358	0.00%
2022/12/12	12	101.54	12	101.75	99.50	0	5,320	0.00%
2022/12/09	8	108.00	8	107.00	108.00	0	5,286	0.00%
2022/12/08	2	106.50	2	104.50	107.50	0	5,437	0.00%
2022/12/07	3	102.84	3	104.33	104.00	0	5,599	0.00%
2022/12/06	9	108.67	8	110.00	108.00	1	5,553	0.02%
2022/12/05	2	103.50	3	104.00	105.50	-1	5,455	-0.02%
2022/12/02	8	103.31	7	103.49	104.00	1	5,360	0.02%
2022/12/01	3	96.67	5	96.02	96.60	-2	5,216	-0.04%
2022/11/30	3	94.27	10	92.33	95.50	-7	5,065	-0.14%
2022/11/29	0	88.63	0	0.00	88.80	0	4,812	0.00%
2022/11/28	9	90.83	9	91.37	88.00	0	4,669	0.00%
2022/11/25	3	87.10	0	0.00	87.10	3	4,512	0.07%
2022/11/24	6	86.65	0	0.00	87.30	6	4,485	0.13%
2022/11/23	3	87.63	5	87.22	87.90	-2	4,449	-0.04%
2022/11/22	22	87.79	22	87.76	87.50	0	4,354	0.00%
2022/11/21	32	85.04	32	85.73	87.90	0	4,194	0.00%
2022/11/18	40	82.28	39.1	81.45	82.80	0.9	3,949	0.02%
2022/11/17	20	76.12	21	73.20	76.30	-1	3,643	-0.03%
2022/11/16	12	71.67	10	72.47	71.20	2	3,514	0.06%
2022/11/14	0.1	71.50	70	71.71	71.10	-69.9	3,482	-2.01%
2022/11/11	2	69.70	62	70.45	70.90	-60	3,448	-1.74%
2022/11/10	83	69.52	33	70.92	69.30	50	3,420	1.46%
2022/11/09	81	68.65	21	69.87	68.80	60	3,394	1.77%
2022/11/08	14	67.19	94	66.67	67.50	-80	3,389	-2.36%
2022/11/07	2	66.40	10.1	67.39	66.40	-8.1	3,471	-0.23%
2022/11/03	17	67.47	13	67.04	67.50	4	3,585	0.11%
2022/11/02	57	65.89	27	66.91	67.10	30	3,596	0.83%
2022/11/01	21	64.76	0	0.00	64.90	21	3,558	0.59%
2022/10/31	53	63.95	4	63.55	64.40	49	3,591	1.36%
2022/10/24	3.1	60.56	3	60.17	59.40	0.1	4,117	0.00%
2022/10/19	1	60.90	7	62.47	62.10	-6	4,054	-0.15%
2022/10/18	0	0.00	0.1	60.60	59.90	-0.1	3,993	0.00%
2022/10/14	1	57.90	0	0.00	57.60	1	3,971	0.03%
2022/10/13	0	0.00	1	56.20	54.90	-1	4,010	-0.02%
2022/10/11	0	0.00	1	58.40	58.50	-1	3,994	-0.03%
2022/10/07	0.1	61.40	0	0.00	60.80	0.1	4,072	0.00%
2022/10/05	0	0.00	2	62.50	60.80	-2	4,214	-0.05%
2022/10/04	4	62.50	2	62.65	63.00	2	4,203	0.05%
2022/09/26	0	0.00	2	63.05	61.50	-2	4,403	-0.05%
2022/09/22	1	71.10	1	71.10	71.20	0	4,650	0.00%
2022/09/20	1	71.20	2	72.00	72.00	-1	5,210	-0.02%
2022/09/19	0	0.00	1	72.30	71.70	-1	5,296	-0.02%
2022/09/16	8	75.86	2.3	74.85	75.10	5.7	5,300	0.11%
2022/09/15	11	79.19	9	78.92	78.30	2	5,221	0.04%
2022/09/14	19	76.66	15	74.29	78.30	4	4,970	0.08%
2022/09/13	0	0.00	17	70.79	71.40	-17	4,730	-0.36%
2022/09/12	0	0.00	1	64.60	66.10	-1	4,681	-0.02%
2022/09/02	0	0.00	1	69.00	68.60	-1	5,107	-0.02%
2022/09/01	10	68.60	0	0.00	68.50	10	5,238	0.19%
2022/08/30	7	68.60	0	0.00	68.60	7	5,209	0.13%
2022/08/29	1	66.90	0	0.00	66.70	1	5,164	0.02%
2022/08/25	0	0.00	1	70.60	70.70	-1	5,099	-0.02%
2022/08/24	0.2	69.60	0	0.00	68.20	0.2	5,054	0.00%
2022/08/23	1.1	69.18	1	69.90	69.70	0.1	5,036	0.00%
2022/08/19	15	71.47	14	72.30	71.70	1	4,961	0.02%
2022/08/18	0	0.00	1	72.00	71.70	-1	4,926	-0.02%
2022/08/16	2	69.40	4.2	69.69	70.50	-2.2	4,820	-0.05%
2022/08/15	1	68.00	0	0.00	68.20	1	4,745	0.02%
2022/08/12	15.1	72.46	13	69.95	70.20	2.1	4,665	0.05%
2022/08/11	2	71.55	3	71.97	72.70	-1	4,531	-0.02%
2022/08/10	7.1	71.84	9	71.50	70.30	-1.9	4,408	-0.04%
2022/08/09	2	71.15	0.1	70.70	71.30	1.9	4,340	0.04%
2022/08/08	1	70.20	1	67.60	70.10	0	4,296	0.00%
2022/08/04	3	69.00	5	69.56	70.40	-2	4,162	-0.05%
2022/08/03	21	71.21	18	70.36	69.90	3	4,116	0.07%
2022/08/02	3	72.00	10.2	71.74	72.00	-7.2	3,918	-0.18%
2022/08/01	16	70.53	12	70.72	70.40	4	3,737	0.11%
2022/07/29	0	0.00	1	67.50	68.30	-1	3,585	-0.03%
2022/07/28	0	0.00	0.7	66.11	66.20	-0.7	3,503	-0.02%
2022/07/26	0	0.00	8	66.00	65.00	-8	3,444	-0.23%
2022/07/25	0	0.00	10	67.15	67.40	-10	3,408	-0.29%
2022/07/22	1.2	66.58	0	0.00	66.50	1.2	3,385	0.04%
2022/07/21	3	65.83	1	65.80	65.80	2	3,363	0.06%
2022/07/20	1	66.00	2	66.35	65.40	-1	3,343	-0.03%
2022/07/19	8	66.68	0.5	66.50	66.70	7.5	3,292	0.23%
2022/07/18	3	67.67	7	67.80	67.10	-4	3,272	-0.12%
2022/07/15	11	67.65	6	67.73	67.10	5	3,219	0.16%
2022/07/14	0	0.00	2	65.20	67.30	-2	3,143	-0.06%
2022/07/13	4	64.95	1	65.30	64.00	3	3,073	0.10%
2022/07/12	0	0.00	1	62.60	63.50	-1	3,071	-0.03%
2022/07/11	10	64.70	0	0.00	64.20	10	3,067	0.33%
2022/07/08	15	63.51	19	63.71	63.60	-4	3,064	-0.13%
2022/07/07	12	62.15	8	62.21	63.20	4	2,994	0.13%
2022/07/06	6	60.72	14	63.63	60.20	-8	2,936	-0.27%
2022/07/05	1	63.10	2	63.80	65.30	-1	2,842	-0.04%
2022/07/04	15	63.23	6	60.92	61.40	9	2,724	0.33%
2022/07/01	1	62.80	0	0.00	62.10	1	2,648	0.04%
2022/06/30	13	68.43	17	67.13	69.00	-4	2,468	-0.16%
2022/06/29	25	69.44	26.4	69.26	69.60	-1.4	2,278	-0.06%
2022/06/28	17	65.94	13	65.58	66.50	4	1,841	0.22%
2022/06/27	27	63.19	32	62.60	63.20	-5	1,653	-0.30%
2022/06/24	9	59.42	7	59.51	59.60	2	1,528	0.13%
2022/06/23	1	58.10	0	0.00	57.90	1	1,477	0.07%
2022/06/22	2	58.25	2	58.90	56.70	0	1,454	0.00%
2022/06/20	1	61.50	0	0.00	56.80	1	1,422	0.07%
2022/06/14	0	0.00	2	64.10	65.00	-2	1,241	-0.16%
2022/06/13	15	64.39	27	65.03	65.60	-12	1,137	-1.06%
2022/06/10	5	62.56	4	62.53	63.60	1	825	0.12%
2022/06/01	2	55.40	0	0.00	55.40	2	647	0.31%
2022/05/27	0	0.00	3	52.10	51.80	-3	607	-0.49%
2022/05/05	2	57.50	4	58.20	58.20	-2	514	-0.39%
2022/05/04	2	58.30	0	0.00	57.80	2	510	0.39%
2022/04/26	0	0.00	2	57.70	57.50	-2	486	-0.41%
2022/04/25	0	0.00	5	58.62	58.00	-5	476	-1.05%
2022/04/22	5	60.60	0	0.00	60.60	5	459	1.09%
2022/04/21	4	61.25	3	61.17	61.50	1	451	0.22%
2022/04/20	1	60.90	0	0.00	60.90	1	436	0.23%
2022/04/19	2	60.10	0	0.00	59.90	2	403	0.50%
2022/04/18	10	61.50	0	0.00	59.10	10	378	2.65%
2022/04/14	2	58.10	0	0.00	59.60	2	261	0.77%
2022/03/01	1	52.60	0	0.00	52.80	1	276	0.36%
2022/01/19	0	0.00	1	53.80	53.40	-1	298	-0.33%
2021/08/23	0	0.00	0.1	53.20	53.10	-0.1	352	-0.02%
2021/07/22	0	0.00	1	58.20	58.20	-1	563	-0.18%
2021/07/21	1	57.90	0	0.00	57.80	1	568	0.18%
2021/07/06	0	0.00	1	59.00	59.00	-1	740	-0.14%
2021/06/16	0	0.00	1	59.80	59.90	-1	1,010	-0.10%
2021/06/15	1	59.70	0	0.00	59.70	1	1,014	0.10%
2021/05/19	0	0.00	1	55.00	55.50	-1	1,022	-0.10%
2021/05/18	0	0.00	4	54.50	54.70	-4	1,022	-0.39%
2021/05/14	0	0.00	5	56.70	56.20	-5	1,008	-0.50%
2021/05/13	1	56.20	2	56.45	57.70	-1	996	-0.10%
2021/05/12	1	57.20	0	0.00	59.20	1	982	0.10%
2021/05/11	0	0.00	1	60.20	62.00	-1	952	-0.11%
2021/05/07	5	65.30	1	64.80	64.50	4	931	0.43%
2021/04/13	0	0.00	1	69.30	68.50	-1	960	-0.10%
2021/04/09	0	0.00	1	68.40	68.40	-1	1,052	-0.10%
2021/04/08	0	0.00	7	68.70	68.80	-7	1,042	-0.67%
2021/04/06	3	70.30	0	0.00	69.80	3	1,031	0.29%
2021/03/31	1	68.50	0	0.00	67.80	1	961	0.10%
2021/03/29	0	0.00	1	69.00	69.00	-1	929	-0.11%
2021/03/26	2	67.90	0	0.00	67.90	2	908	0.22%
2021/03/25	1	68.30	1	68.00	67.70	0	922	0.00%
2021/03/16	1	65.90	0	0.00	66.10	1	883	0.11%
2021/02/22	0	0.00	1	67.20	67.50	-1	955	-0.10%
2021/02/05	3	65.40	0	0.00	65.00	3	974	0.31%
2021/01/25	1	65.20	0	0.00	65.50	1	1,353	0.07%
2021/01/21	1	64.10	7	64.69	64.70	-6	1,345	-0.45%
2021/01/20	1.1	66.38	0	0.00	65.20	1.1	1,329	0.08%
2021/01/19	0.1	67.90	0	0.00	67.90	0.1	1,318	0.01%
2021/01/12	1	70.80	3	69.03	69.30	-2	1,268	-0.16%
2021/01/11	7	70.71	0	0.00	70.70	7	1,245	0.56%
2021/01/08	1	70.50	0	0.00	71.80	1	1,242	0.08%
2021/01/07	1	72.70	0	0.00	73.00	1	1,229	0.08%
2021/01/06	1	72.80	2	74.90	72.60	-1	1,221	-0.08%
2021/01/05	8	74.96	5	73.98	74.60	3	1,188	0.25%
2020/12/31	0	0.00	10	68.91	69.00	-10	1,058	-0.94%
2020/12/30	2	69.40	0	0.00	69.50	2	1,063	0.19%
2020/12/28	2	69.15	0	0.00	67.80	2	1,037	0.19%
2020/12/18	3	68.70	0	0.00	68.80	3	983	0.31%
2020/12/10	0	0.00	3	65.60	66.00	-3	967	-0.31%
2020/12/03	0	0.00	2	66.40	65.60	-2	969	-0.21%
2020/12/02	0	0.00	32	66.61	66.40	-32	964	-3.32%
2020/12/01	6	67.25	0	0.00	67.40	6	950	0.63%
2020/11/30	1.2	67.64	2	68.20	67.40	-0.8	948	-0.09%
2020/11/24	1	69.90	0	0.00	68.10	1	918	0.11%
2020/11/18	30.1	68.83	0	0.00	68.30	30.1	883	3.41%
2020/11/17	0	0.00	1	68.90	68.20	-1	884	-0.11%
2020/11/16	0.1	68.70	0	0.00	68.70	0.1	891	0.01%
2020/11/10	1	69.20	1	69.40	69.90	0	938	0.00%
2020/11/09	17	69.05	7	68.97	70.80	10	910	1.10%
2020/11/06	1	66.40	1	67.50	67.60	0	754	0.00%
2020/11/04	1	62.20	0	0.00	61.80	1	631	0.16%
2020/10/27	0	0.00	1	60.90	61.10	-1	631	-0.16%
2020/10/20	2	61.00	0	0.00	61.10	2	650	0.31%
2020/10/15	1	60.70	3	61.30	61.20	-2	640	-0.31%
2020/09/25	0.1	56.50	0	0.00	56.80	0.1	659	0.02%
2020/09/22	0.1	57.80	0	0.00	58.20	0.1	671	0.01%
2020/08/20	0	0.00	4	54.60	55.10	-4	745	-0.54%
2020/08/19	2	61.75	5	60.92	58.80	-3	725	-0.41%
2020/08/18	4	59.20	1	60.20	60.60	3	677	0.44%
2020/08/14	1	57.50	0	0.00	58.30	1	624	0.16%
2020/07/27	0.1	58.00	0	0.00	58.40	0.1	627	0.01%
2020/07/24	0	0.00	1	60.50	59.80	-1	623	-0.16%
2020/07/23	1	61.20	0	0.00	61.30	1	623	0.16%
2020/07/22	0	0.00	1	60.50	61.30	-1	625	-0.16%
2020/07/21	1	59.90	0	0.00	59.70	1	630	0.16%
2020/07/16	3	60.30	0	0.00	60.50	3	646	0.46%
2020/07/14	0.1	61.40	0	0.00	61.50	0.1	681	0.01%
2020/07/10	0	0.00	3	61.60	62.00	-3	714	-0.42%
2020/07/09	1	63.30	0	0.00	62.10	1	711	0.14%
2020/07/03	0	0.00	4	61.93	61.50	-4	697	-0.57%
2020/07/01	0	0.00	2	62.20	62.00	-2	710	-0.28%
2020/06/30	2	62.15	2	62.25	62.00	0	703	0.00%
2020/06/19	7	59.81	10	59.25	59.00	-3	704	-0.43%
2020/06/17	10	58.05	0	0.00	58.40	10	710	1.41%
2020/06/11	1	60.20	2	60.35	58.50	-1	781	-0.13%
2020/06/10	1	60.40	0	0.00	60.10	1	785	0.13%
2020/06/09	1	60.10	0	0.00	60.40	1	821	0.12%
2020/06/08	1	60.40	30	61.03	60.80	-29	847	-3.42%
2020/06/05	30	62.84	0	0.00	62.00	30	875	3.43%
2020/06/01	3	58.20	0	0.00	59.60	3	854	0.35%
2020/05/29	0	0.00	3	57.10	57.30	-3	840	-0.36%
2020/05/28	0	0.00	0.1	56.80	56.80	-0.1	851	-0.01%
2020/05/12	0	0.00	20	56.47	57.10	-20	932	-2.15%
2020/05/08	0	0.00	1	56.50	56.00	-1	949	-0.11%
2020/05/07	1	55.90	0	0.00	55.70	1	954	0.10%
2020/05/06	0	0.00	10	56.65	56.10	-10	966	-1.03%
2020/04/30	30	58.50	0	0.00	58.90	30	991	3.03%
2020/04/24	0	0.00	1	55.90	56.00	-1	1,024	-0.10%
2020/04/23	0	0.00	1	55.60	55.70	-1	1,016	-0.10%
2020/04/20	1	54.80	4	55.03	54.50	-3	989	-0.30%
2020/04/17	2	54.95	2	54.60	54.70	0	993	0.00%
2020/04/16	2	53.50	0	0.00	53.50	2	961	0.21%
2020/04/15	0	0.00	1	51.20	52.20	-1	944	-0.11%
2020/04/14	1	49.95	1	50.10	49.95	0	922	0.00%
2020/04/13	1	49.40	0	0.00	49.55	1	925	0.11%
2020/03/27	0	0.00	1	46.40	46.20	-1	956	-0.10%
2020/03/24	0	0.00	0	44.20	43.90	0	924	0.00%
2020/03/19	0	0.00	0	36.45	36.45	0	912	0.00%
2020/03/18	0	0.00	2	40.85	40.50	-2	884	-0.23%
2020/03/17	1	42.20	0	40.15	40.15	1	875	0.11%
2020/03/13	3	43.10	0	0.00	44.15	3	863	0.35%
2020/03/12	0	0.00	15	47.70	47.75	-15	843	-1.78%
2020/03/11	0	52.90	0	0.00	52.80	0	816	0.00%
2020/03/10	13	56.42	10	58.00	58.60	3	777	0.39%
2020/03/09	0	58.70	0	0.00	58.90	0	768	0.00%
2020/03/05	0	0.00	1	60.70	60.80	-1	760	-0.13%
2020/03/03	1	60.80	0	0.00	59.90	1	754	0.13%
2020/03/02	11	59.18	10	59.90	59.60	1	751	0.13%
2020/02/20	0	0.00	1	64.70	63.30	-1	735	-0.14%
2020/02/13	0	0.00	3	59.97	60.00	-3	708	-0.42%
2020/02/12	4	59.80	0	0.00	60.20	4	701	0.57%
2020/02/10	0	55.50	0	0.00	55.80	0	697	0.00%
2020/02/06	0	0.00	10	57.10	57.10	-10	716	-1.40%
2020/02/03	10	50.30	0	0.00	50.60	10	708	1.41%
2020/01/30	0	0.00	1	60.10	57.60	-1	691	-0.14%
2020/01/20	0	0.00	1	64.30	64.00	-1	687	-0.15%
2020/01/14	0	0.00	0.1	63.50	63.40	-0.1	795	-0.01%
2019/12/31	4	68.28	5	68.48	68.50	-1	874	-0.11%
2019/12/30	0	0.00	2	66.70	67.10	-2	835	-0.24%
2019/12/23	0	0.00	1	65.30	65.20	-1	890	-0.11%
2019/12/13	0	0.00	1	64.50	63.70	-1	1,047	-0.10%
2019/12/11	1	65.30	0	0.00	65.30	1	1,087	0.09%
2019/12/10	1	66.80	0	0.00	66.20	1	1,104	0.09%
2019/12/06	0	0.00	20	63.81	64.10	-20	1,099	-1.82%
2019/12/05	0	0.00	2	64.00	64.00	-2	1,109	-0.18%
2019/11/04	0	0.00	3	68.53	68.30	-3	1,731	-0.17%
2019/10/23	0	0.00	2	71.90	71.20	-2	1,990	-0.10%
2019/10/22	3	73.63	0	0.00	72.10	3	1,998	0.15%
2019/10/18	0	0.00	11	71.20	71.20	-11	1,957	-0.56%
2019/10/07	0	0.00	0.1	70.60	70.80	-0.1	1,988	0.00%
2019/09/27	0	0.00	1	72.20	72.20	-1	2,193	-0.05%
2019/09/25	0	0.00	0.1	71.00	71.10	-0.1	2,262	0.00%
2019/09/23	1	72.00	0	0.00	74.00	1	2,268	0.04%
2019/09/19	0	0.00	2	70.50	71.00	-2	2,216	-0.09%
2019/09/16	0	0.00	1	69.90	69.30	-1	2,211	-0.05%
2019/09/09	0	0.00	1	70.30	69.50	-1	2,231	-0.04%
2019/09/06	1	71.70	0	0.00	71.10	1	2,219	0.05%
2019/09/05	0	0.00	1	71.10	70.90	-1	2,208	-0.05%
2019/09/04	0	0.00	5	71.60	72.20	-5	2,205	-0.23%
2019/09/02	11	75.77	0	0.00	74.10	11	2,229	0.49%
2019/08/30	27	73.63	0	0.00	73.70	27	2,219	1.22%
2019/08/29	3	72.70	1	73.20	72.90	2	2,206	0.09%
2019/08/26	1	74.00	0	0.00	74.10	1	2,254	0.04%
2019/08/22	5	76.08	15	75.76	75.00	-10	2,229	-0.45%
2019/08/21	12	73.93	0	0.00	73.50	12	2,165	0.55%
2019/08/20	6	69.88	8	72.69	73.80	-2	2,092	-0.10%
2019/08/14	4	68.90	3	69.10	68.60	1	1,941	0.05%
2019/08/06	0	0.00	1	66.30	68.20	-1	1,939	-0.05%
2019/08/02	1	76.40	1	75.90	76.70	0	2,024	0.00%
2019/08/01	1	78.20	17	78.50	77.90	-16	2,031	-0.79%
2019/07/31	0	0.00	1	78.20	78.50	-1	2,020	-0.05%
2019/07/30	1	76.00	25	77.48	76.40	-24	2,035	-1.18%
2019/07/29	4	79.98	3	80.70	79.20	1	2,029	0.05%
2019/07/26	1	77.50	1	78.10	78.10	0	1,955	0.00%
2019/07/25	0	0.00	2	77.20	77.30	-2	1,941	-0.10%
2019/07/18	25	71.21	0	0.00	70.90	25	1,974	1.27%
2019/07/17	10	72.02	1	72.90	71.50	9	2,022	0.45%
2019/07/12	0	0.00	1	75.70	75.50	-1	2,104	-0.05%
2019/07/11	0	0.00	2	74.80	74.80	-2	2,116	-0.09%
2019/07/10	3	77.10	0	0.00	75.60	3	2,157	0.14%
2019/07/09	0.7	76.10	0	0.00	76.20	0.7	2,181	0.03%
2019/07/04	3	76.87	1	77.00	77.90	2	2,415	0.08%
2019/07/02	0	0.00	3	72.40	75.20	-3	2,362	-0.13%
2019/07/01	5	73.50	2	74.00	73.10	3	2,482	0.12%
2019/06/28	2	72.60	2	72.40	72.40	0	2,481	0.00%
2019/06/25	0	0.00	1	70.10	69.90	-1	2,736	-0.04%
2019/06/24	1	72.40	0	0.00	72.20	1	2,780	0.04%
2019/06/06	0	0.00	1	66.00	66.20	-1	3,181	-0.03%
2019/06/04	1	69.30	0	0.00	69.80	1	3,348	0.03%
2019/05/31	1	72.80	1	74.80	73.60	0	3,460	0.00%
2019/05/28	0	0.00	1	70.20	70.90	-1	3,657	-0.03%
2019/05/17	0	0.00	2	69.80	70.00	-2	4,025	-0.05%
2019/05/16	0	0.00	3	70.73	69.00	-3	4,031	-0.07%
2019/05/15	1	69.20	1	69.20	70.40	0	4,025	0.00%
2019/05/09	1	68.30	0	0.00	68.60	1	3,943	0.03%
2019/05/08	2	72.10	0	0.00	71.50	2	3,928	0.05%
2019/05/03	1	77.50	0	0.00	76.90	1	4,072	0.02%
2019/05/02	1	77.40	0	0.00	76.90	1	4,075	0.02%
2019/04/19	1	82.00	1	80.30	79.50	0	4,188	0.00%
2019/04/18	3	80.60	2	80.40	80.80	1	4,174	0.02%
2019/04/16	1	87.60	0	0.00	85.00	1	4,098	0.02%
2019/04/12	2	87.40	6	86.33	86.30	-4	3,989	-0.10%
2019/04/11	0	0.00	4	82.73	83.30	-4	3,825	-0.10%
2019/04/10	3	81.70	100	84.34	81.90	-97	3,736	-2.60%
2019/04/09	103	82.88	4	82.40	82.60	99	3,648	2.71%	大買/
2019/04/08	14	85.08	1	84.30	82.40	13	3,617	0.36%
2019/04/03	2	80.30	7	84.13	82.00	-5	3,522	-0.14%
2019/04/02	5	78.30	12	77.31	78.10	-7	3,355	-0.21%
2019/03/29	1	80.10	1	78.50	78.50	0	3,291	0.00%
2019/03/28	0	0.00	5	75.90	77.80	-5	3,115	-0.16%
2019/03/27	3	72.10	0	0.00	74.40	3	3,020	0.10%
2019/03/25	1	73.40	0	0.00	74.40	1	2,929	0.03%
2019/03/22	0	0.00	1	77.70	76.40	-1	2,886	-0.03%
2019/03/21	1	78.00	2	78.30	77.50	-1	2,863	-0.03%
2019/03/19	0	0.00	2	77.60	76.90	-2	2,753	-0.07%
2019/03/13	5	78.54	2	77.20	76.80	3	2,534	0.12%
2019/03/12	4	77.93	2	77.30	79.00	2	2,429	0.08%
2019/03/06	0	0.00	0	69.80	69.90	0	1,953	0.00%
2019/03/04	16	76.86	6	73.12	72.30	10	1,844	0.54%
2019/02/27	4	74.45	7.1	75.20	76.90	-3.1	1,744	-0.18%
2019/02/26	1	74.30	1	73.30	72.80	0	1,609	0.00%
2019/02/25	2	71.70	5	67.96	73.20	-3	1,463	-0.21%
2019/02/22	5	65.96	14	66.21	66.60	-9	1,359	-0.66%
2019/02/21	3	60.93	3	62.50	63.50	0	1,225	0.00%
2019/02/15	1	61.30	0	0.00	60.70	1	1,097	0.09%
2019/02/12	0	0.00	2	62.15	62.00	-2	1,040	-0.19%
2019/02/11	2	60.50	101	61.04	62.00	-99	1,026	-9.65%	大賣/
2019/01/29	1	61.30	0	0.00	60.40	1	969	0.10%
2019/01/28	5	61.54	104	61.22	62.30	-99	942	-10.50%	大賣/
2019/01/25	3	60.97	5	61.70	62.30	-2	905	-0.22%
2019/01/24	205	60.42	7	60.30	60.50	198	852	23.21%	大買/鉅額交易
2019/01/23	1	56.50	0	0.00	57.10	1	720	0.14%
2019/01/21	0	0.00	3	56.70	56.90	-3	667	-0.45%
2019/01/18	3	55.37	1	55.60	56.10	2	621	0.32%
2019/01/17	1	54.40	7	54.84	55.10	-6	566	-1.06%
2019/01/16	1	54.80	0	0.00	55.10	1	524	0.19%
2019/01/14	0	0.00	1	48.50	48.55	-1	347	-0.29%
2019/01/10	3	48.80	0	0.00	48.90	3	342	0.88%
2018/11/29	0	0.00	2	43.00	42.95	-2	426	-0.47%
2018/11/14	1	40.60	0	0.00	40.85	1	449	0.22%
2018/11/08	3	41.00	3	41.30	41.00	0	450	0.00%
2018/10/30	6	39.17	0	0.00	37.85	6	439	1.37%
2018/10/17	20	40.78	0	0.00	41.50	20	420	4.76%
2018/10/12	5	40.50	0	0.00	41.20	5	415	1.20%
2018/09/28	0	0.00	1	46.30	46.50	-1	402	-0.25%
2018/09/18	1	46.95	0	0.00	46.10	1	374	0.27%
2018/07/11	0	0.00	1	45.10	45.00	-1	499	-0.20%
2018/06/12	0	0.00	3	50.20	49.10	-3	476	-0.63%
2018/05/30	2	46.00	0	0.00	46.10	2	387	0.52%
2018/05/14	0	0.00	3	45.70	46.35	-3	422	-0.71%
2018/05/10	0	0.00	5	45.00	45.65	-5	429	-1.16%
2018/05/09	0	0.00	11	46.01	45.75	-11	421	-2.61%
2018/05/08	0	0.00	4	45.00	46.20	-4	423	-0.94%
2018/04/24	10	45.35	0	0.00	45.25	10	456	2.19%
2018/04/23	0	0.00	2	46.13	46.20	-2	459	-0.44%
2018/04/20	15	46.40	0	0.00	46.55	15	458	3.27%
2018/02/23	0	0.00	44	42.50	42.65	-44	1,529	-2.88%
2018/02/12	1	40.80	0	0.00	40.60	1	1,529	0.07%