立端 (6245)-康和-嘉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
92.5
漲跌
▲1.7
漲幅
+1.87%
成交量
596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－康和-嘉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

康和-嘉義券商分點個股進出
康和-嘉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
2024/05/13	3	90.00	5	89.90	90.80	-2	1,468	-0.14%
2024/05/09	6	95.60	0	0.00	95.30	6	1,491	0.40%
2024/04/23	4	92.25	0	0.00	92.00	4	1,932	0.21%
2024/04/22	3	92.07	3	92.57	92.00	0	1,989	0.00%
2024/04/16	1	93.90	5.2	93.92	92.90	-4.2	2,145	-0.19%
2024/04/15	2	98.90	3	98.57	98.20	-1	2,123	-0.05%
2024/04/12	3	99.80	0	0.00	99.70	3	2,125	0.14%
2024/04/11	3	100.07	0	0.00	99.80	3	2,128	0.14%
2024/04/10	0	0.00	5	102.70	102.50	-5	2,125	-0.24%
2024/04/09	9	98.64	6	98.20	98.00	3	2,100	0.14%
2024/04/02	3	101.33	1	100.50	100.50	2	2,104	0.10%
2024/04/01	1	100.50	0	0.00	101.50	1	2,115	0.05%
2024/03/27	1	101.00	2	100.75	101.00	-1	2,168	-0.05%
2024/03/26	2	102.25	0	0.00	101.00	2	2,193	0.09%
2024/03/25	1	104.00	0	0.00	104.00	1	2,241	0.04%
2024/03/22	3	101.83	0	0.00	101.50	3	2,251	0.13%
2024/03/21	6	102.50	0	0.00	102.50	6	2,262	0.27%
2024/03/20	2	102.25	0	0.00	102.00	2	2,319	0.09%
2024/03/18	2	100.75	1	101.00	100.50	1	2,335	0.04%
2024/03/14	3	101.00	3	101.33	101.00	0	2,401	0.00%
2024/03/11	1.1	99.71	2	100.00	100.00	-0.9	2,551	-0.03%
2024/03/08	5.1	98.92	4	99.10	98.80	1.1	2,622	0.04%
2024/03/07	2.1	103.86	0	0.00	100.00	2.1	2,718	0.08%
2024/03/06	6	106.92	0	0.00	104.00	6	2,753	0.22%
2024/03/05	7.1	107.43	1	108.00	107.50	6.1	2,715	0.22%
2024/03/04	0	0.00	1	107.50	107.50	-1	2,763	-0.04%
2024/03/01	0	0.00	1	107.00	106.00	-1	2,882	-0.03%
2024/02/27	3	106.00	0	0.00	105.00	3	3,200	0.09%
2024/02/21	0	0.00	1	105.50	105.50	-1	3,351	-0.03%
2024/02/20	1	103.00	1	103.50	105.00	0	3,346	0.00%
2024/02/19	2.1	103.26	1	103.00	103.00	1.1	3,369	0.03%
2024/02/16	1.1	103.05	1	104.50	104.50	0.1	3,348	0.00%
2024/02/15	2.1	104.26	0	0.00	104.00	2.1	3,330	0.06%
2024/02/05	0	0.00	1	115.00	114.50	-1	3,237	-0.03%
2024/02/02	0	0.00	1	117.00	116.00	-1	3,225	-0.03%
2024/02/01	0	0.00	1.1	116.00	116.50	-1.1	3,194	-0.03%
2024/01/31	1	115.50	0	0.00	115.00	1	3,180	0.03%
2024/01/29	0	0.00	5	115.50	115.50	-5	3,179	-0.16%
2024/01/26	7	114.14	1	113.50	113.50	6	3,153	0.19%
2024/01/25	2	114.75	2	120.00	113.50	0	3,124	0.00%
2024/01/24	1	119.00	1	115.50	115.50	0	3,003	0.00%
2024/01/23	1	118.00	4	117.13	117.50	-3	2,964	-0.10%
2024/01/19	1	114.00	0	0.00	114.00	1	2,902	0.03%
2024/01/18	1	113.00	0.3	114.75	112.50	0.7	2,886	0.02%
2024/01/17	3	115.83	4	117.88	117.00	-1	2,836	-0.04%
2024/01/16	2	116.00	1.1	117.47	116.00	0.9	2,768	0.03%
2024/01/15	0	0.00	2	114.25	117.50	-2	2,708	-0.07%
2024/01/12	1	114.00	0	0.00	111.50	1	2,656	0.04%
2024/01/02	1	112.43	0	0.00	110.50	1	2,560	0.04%
2023/12/26	1	114.00	0	0.00	114.00	1	2,547	0.04%
2023/12/25	0	0.00	1	115.00	113.50	-1	2,527	-0.04%
2023/12/21	1	112.50	0	0.00	111.50	1	2,494	0.04%
2023/12/15	3.1	112.16	3	110.00	109.50	0.1	2,396	0.00%
2023/12/14	2	114.00	0	0.00	113.50	2	2,339	0.09%
2023/12/13	0.1	113.50	0	0.00	113.50	0.1	2,327	0.00%
2023/12/07	1	115.50	0.2	112.50	112.50	0.9	2,257	0.04%
2023/12/04	3	118.00	2	123.25	117.00	1	2,151	0.05%
2023/12/01	3	119.17	11	119.86	122.50	-8	2,050	-0.39%
2023/11/30	3	116.00	1	115.50	115.00	2	1,957	0.10%
2023/11/29	2	117.00	3	115.50	115.50	-1	1,915	-0.05%
2023/11/28	2	114.50	3	113.67	115.50	-1	1,830	-0.05%
2023/11/27	3.3	106.14	0	0.00	107.00	3.3	1,681	0.20%
2023/11/24	1	116.00	2	116.75	115.50	-1	1,506	-0.07%
2023/11/23	3.2	113.25	4	113.63	113.00	-0.8	1,322	-0.06%
2023/11/22	0	107.50	6	108.25	108.50	-6	1,130	-0.53%
2023/11/21	0	0.00	2.4	98.71	99.00	-2.4	1,015	-0.24%
2023/11/20	0	0.00	2	98.35	98.00	-2	1,029	-0.19%
2023/11/17	1.1	97.41	6.4	97.22	97.20	-5.3	1,022	-0.52%
2023/11/16	13	97.07	4	98.23	97.90	9	1,021	0.88%
2023/11/15	2	94.40	0	0.00	94.30	2	978	0.20%
2023/11/14	0	91.70	5	92.40	91.80	-5	978	-0.51%
2023/11/13	0	93.10	0	0.00	92.60	0	971	0.00%
2023/11/06	0	0.00	3	93.53	94.20	-3	1,142	-0.26%
2023/11/01	10	89.17	0	0.00	90.20	10	1,251	0.80%
2023/10/31	2	89.20	3	90.03	89.00	-1	1,279	-0.08%
2023/10/30	0	91.10	0	0.00	90.50	0	1,331	0.00%
2023/10/27	0	90.10	0	0.00	91.30	0	1,368	0.00%
2023/10/23	0	91.00	0	0.00	90.00	0	1,570	0.00%
2023/10/20	6	89.90	0	0.00	91.20	6	1,607	0.38%
2023/10/18	18	88.96	0	0.00	91.10	18	1,686	1.07%
2023/10/17	3	91.03	0	0.00	90.40	3	1,695	0.18%
2023/10/16	1.1	91.51	1	91.40	91.30	0.1	1,744	0.00%
2023/10/12	8	92.14	8.3	91.61	91.60	-0.3	1,854	-0.02%
2023/10/11	4	95.75	4	94.50	94.50	0	1,905	0.00%
2023/10/06	0.2	96.20	0	0.00	96.20	0.2	2,078	0.01%
2023/10/05	1	96.20	0	0.00	96.40	1	2,099	0.05%
2023/09/28	0.1	92.00	0	0.00	91.60	0.1	2,208	0.00%
2023/09/26	0.1	91.80	0	0.00	90.80	0.1	2,301	0.00%
2023/09/25	0.1	93.41	0	0.00	92.60	0.1	2,326	0.00%
2023/09/22	0	93.00	0	0.00	93.30	0	2,370	0.00%
2023/09/21	0.1	93.50	0	0.00	93.00	0.1	2,389	0.00%
2023/09/20	0.1	95.10	0	0.00	94.60	0.1	2,397	0.00%
2023/09/18	1	97.11	1	98.20	97.50	0	2,443	0.00%
2023/09/15	0.1	98.25	0	0.00	97.70	0.1	2,488	0.00%
2023/09/14	0	97.00	0	0.00	100.00	0	2,509	0.00%
2023/09/12	0	96.00	0	0.00	92.90	0	2,572	0.00%
2023/09/11	9.1	96.20	9	96.36	95.60	0.1	2,670	0.00%
2023/09/08	0.1	102.50	0	0.00	102.00	0.1	2,711	0.00%
2023/09/07	0	103.50	0	0.00	102.50	0	2,885	0.00%
2023/09/06	0	0.00	1	109.50	109.50	-1	2,922	-0.03%
2023/09/05	0	0.00	1	108.50	109.00	-1	2,929	-0.03%
2023/09/04	0	108.00	7	107.36	107.50	-7	2,980	-0.23%
2023/09/01	6	107.33	2	107.00	107.00	4	3,002	0.13%
2023/08/31	3	105.83	0	0.00	106.00	3	3,029	0.10%
2023/08/30	0	104.50	0	0.00	104.00	0	3,041	0.00%
2023/08/29	0	0.00	1	103.00	103.50	-1	3,087	-0.03%
2023/08/28	1	103.00	1	103.00	102.00	0	3,113	0.00%
2023/08/25	0.1	105.00	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	0.1	104.50	0	0.00	104.50	0.1	3,275	0.00%
2023/08/23	0.1	106.50	0	0.00	105.50	0.1	3,373	0.00%
2023/08/22	0.1	105.50	0	0.00	105.00	0.1	3,497	0.00%
2023/08/18	4.1	106.13	3	105.50	105.00	1.1	3,821	0.03%
2023/08/17	0	0.00	1	107.00	107.00	-1	4,115	-0.02%
2023/08/15	1	104.50	1	104.00	105.00	0	4,464	0.00%
2023/08/14	1	101.50	2	101.75	100.00	-1	4,570	-0.02%
2023/08/11	16	106.06	15	105.40	105.50	1	4,626	0.02%
2023/08/10	8	107.69	8	109.50	109.00	0	4,659	0.00%
2023/08/08	1	111.00	0	0.00	110.50	1	4,779	0.02%
2023/08/07	2	110.25	7	111.93	112.50	-5	4,848	-0.10%
2023/08/04	1	108.00	3	113.00	113.00	-2	4,983	-0.04%
2023/08/02	1	111.00	1	110.00	110.00	0	5,006	0.00%
2023/08/01	2	113.75	0	0.00	114.00	2	5,107	0.04%
2023/07/31	1	116.00	1	117.50	116.00	0	5,348	0.00%
2023/07/28	8	115.56	10	115.10	115.00	-2	5,356	-0.04%
2023/07/27	2.5	118.80	3	119.67	118.00	-0.5	5,330	-0.01%
2023/07/26	5	120.30	1	119.50	118.00	4	5,319	0.08%
2023/07/25	1	116.50	2	117.50	117.00	-1	5,283	-0.02%
2023/07/24	10	115.35	6	116.83	116.50	4	5,280	0.08%
2023/07/21	4	113.88	3	114.00	114.50	1	5,258	0.02%
2023/07/20	0	0.00	1	115.00	116.50	-1	5,311	-0.02%
2023/07/19	1	115.50	1	113.50	113.50	0	5,308	0.00%
2023/07/18	3	114.17	4	113.50	113.50	-1	5,334	-0.02%
2023/07/17	6	116.92	5.1	116.64	115.50	0.9	5,353	0.02%
2023/07/14	11	116.68	5	116.30	116.00	6	5,361	0.11%
2023/07/13	6	116.67	9.8	118.85	117.50	-3.8	5,314	-0.07%
2023/07/12	1.1	110.11	0	0.00	111.00	1.1	5,185	0.02%
2023/07/11	8.2	110.57	4	111.50	111.00	4.2	5,246	0.08%
2023/07/10	2.2	107.62	3	109.33	110.00	-0.9	5,260	-0.02%
2023/07/07	8.2	109.58	6	109.83	109.00	2.2	5,332	0.04%
2023/07/06	2	111.50	0	0.00	111.00	2	5,489	0.04%
2023/07/05	5	114.00	5	112.50	112.00	0	5,496	0.00%
2023/07/04	1	112.50	0	0.00	111.50	1	5,491	0.02%
2023/07/03	5.1	110.91	5	112.00	111.00	0.1	5,480	0.00%
2023/06/29	2	108.00	0	0.00	109.00	2	5,561	0.04%
2023/06/28	0.2	108.08	0	0.00	106.00	0.2	5,605	0.00%
2023/06/27	0.2	107.88	1	107.00	107.00	-0.8	5,712	-0.01%
2023/06/26	1.1	108.55	2	108.75	108.50	-0.9	5,791	-0.02%
2023/06/20	0	111.00	0	0.00	111.00	0	6,177	0.00%
2023/06/16	2.1	111.27	1	113.00	110.50	1.1	6,237	0.02%
2023/06/15	14.3	114.37	13	112.96	113.00	1.3	6,208	0.02%
2023/06/14	5.6	112.10	4	113.13	111.50	1.6	6,122	0.03%
2023/06/13	9	112.17	3	112.17	113.50	6	6,098	0.10%
2023/06/12	2	115.00	1	115.50	115.00	1	5,970	0.02%
2023/06/09	4	126.00	4	127.50	127.50	0	5,959	0.00%
2023/06/08	17	126.82	8	125.63	125.00	9	6,092	0.15%
2023/06/07	12	132.25	12	131.04	131.00	0	6,106	0.00%
2023/06/06	5	130.50	2	131.00	130.50	3	6,154	0.05%
2023/06/02	2	135.00	1	135.50	134.50	1	6,235	0.02%
2023/05/31	19	137.21	51	137.34	136.50	-32	6,562	-0.49%
2023/05/30	26	136.00	6	136.33	136.00	20	6,538	0.31%
2023/05/29	5	134.90	10	134.50	135.50	-5	6,546	-0.08%
2023/05/26	8	129.25	6	130.83	128.00	2	6,556	0.03%
2023/05/25	15	131.73	18	129.19	129.00	-3	6,500	-0.05%
2023/05/24	3	136.00	6	135.17	135.00	-3	6,491	-0.05%
2023/05/23	28	137.55	39	136.44	140.50	-11	6,518	-0.17%
2023/05/22	22	128.57	22	128.61	128.50	0	6,536	0.00%
2023/05/19	14	127.57	17.1	125.17	125.00	-3.1	6,667	-0.05%
2023/05/18	14	122.96	8	124.13	124.00	6	6,598	0.09%
2023/05/17	25	120.86	33	121.97	121.00	-8	6,515	-0.12%
2023/05/16	7	120.71	14	121.25	119.50	-7	6,503	-0.11%
2023/05/15	3	118.00	0	0.00	118.00	3	6,578	0.05%
2023/05/12	9	119.06	19	118.29	120.50	-10	6,623	-0.15%
2023/05/11	10.1	116.54	15	117.07	116.00	-5	6,731	-0.07%
2023/05/10	20	116.13	8	116.13	116.00	12	6,737	0.18%
2023/05/09	2	115.50	7	115.21	114.00	-5	6,671	-0.07%
2023/05/08	15	116.83	1	116.00	117.00	14	6,753	0.21%
2023/05/05	13	113.04	26	114.08	115.50	-13	6,788	-0.19%
2023/05/04	2	106.50	5	107.00	107.00	-3	6,558	-0.05%
2023/05/02	1	105.50	1	105.50	105.50	0	6,630	0.00%
2023/04/27	4	100.18	0	0.00	100.50	4	6,671	0.06%
2023/04/26	0	0.00	1	99.00	100.00	-1	6,776	-0.01%
2023/04/24	1	102.50	0	0.00	102.00	1	7,208	0.01%
2023/04/21	0	0.00	2	103.25	100.50	-2	7,348	-0.03%
2023/04/20	4	106.50	5	103.20	103.00	-1	7,300	-0.01%
2023/04/19	8.2	109.49	2	109.50	108.00	6.2	7,251	0.09%
2023/04/18	6	110.00	0	0.00	108.50	6	7,281	0.08%
2023/04/17	3	111.00	1	110.50	110.00	2	7,327	0.03%
2023/04/14	4	111.38	0	0.00	111.50	4	7,313	0.05%
2023/04/12	1	110.00	1	111.00	111.00	0	7,245	0.00%
2023/04/11	11	109.91	0	110.00	109.50	11	7,162	0.15%
2023/04/10	0	0.00	2	122.00	121.50	-2	7,000	-0.03%
2023/04/07	13	123.08	16	122.38	122.00	-3	7,009	-0.04%
2023/04/06	1	120.50	1	121.50	121.50	0	7,017	0.00%
2023/03/31	13	122.38	2	122.50	121.50	11	7,121	0.15%
2023/03/30	9	121.61	1	121.50	121.50	8	7,218	0.11%
2023/03/29	9	118.56	1	119.00	119.00	8	7,197	0.11%
2023/03/28	2	122.75	2	118.00	118.00	0	7,243	0.00%
2023/03/27	10	121.00	11	122.00	121.50	-1	7,148	-0.01%
2023/03/24	1	125.00	7	128.00	123.50	-6	7,102	-0.08%
2023/03/23	2	121.25	2	123.00	127.00	0	6,916	0.00%
2023/03/22	1	116.00	0	0.00	115.50	1	6,781	0.01%
2023/03/20	2	114.75	2	113.50	113.50	0	6,866	0.00%
2023/03/17	2	111.00	3	111.67	111.50	-1	6,950	-0.01%
2023/03/15	1	112.00	1	111.50	111.50	0	7,091	0.00%
2023/03/14	1	109.50	1	110.00	110.00	0	7,162	0.00%
2023/03/10	1	116.50	2.2	115.18	114.50	-1.2	7,204	-0.02%
2023/03/09	2	121.25	3	120.67	120.00	-1	7,305	-0.01%
2023/03/08	2	120.50	1	119.00	119.00	1	7,505	0.01%
2023/03/07	2	120.75	1	121.00	121.00	1	7,613	0.01%
2023/03/06	4	122.38	1	119.50	119.50	3	7,701	0.04%
2023/03/03	7	122.36	37	123.01	123.00	-30	7,598	-0.39%
2023/03/02	3	114.50	2	115.50	116.50	1	7,411	0.01%
2023/03/01	3	111.33	2	112.00	113.00	1	7,452	0.01%
2023/02/23	0	0.00	1	112.50	114.50	-1	7,718	-0.01%
2023/02/22	1	110.00	4	112.38	111.50	-3	7,996	-0.04%
2023/02/21	37	119.77	5	118.70	116.50	32	8,003	0.40%
2023/02/20	10	119.20	2	116.50	116.50	8	7,857	0.10%
2023/02/17	1	114.50	8	112.44	114.50	-7	7,569	-0.09%
2023/02/16	9	106.11	8	105.44	105.50	1	7,339	0.01%
2023/02/15	2	104.25	9	103.06	104.50	-7	7,291	-0.10%
2023/02/14	2	103.00	2	102.50	103.00	0	7,344	0.00%
2023/02/13	5	105.60	7	106.07	106.00	-2	7,332	-0.03%
2023/02/10	34	105.34	35	102.51	102.50	-1	7,218	-0.01%
2023/02/09	5.2	108.37	11.5	106.26	105.00	-6.3	7,140	-0.09%
2023/02/08	13	99.50	3	98.63	101.00	10	6,972	0.14%
2023/02/07	0	0.00	3	97.37	99.50	-3	6,859	-0.04%
2023/02/06	8	97.36	6	97.90	95.20	2	6,859	0.03%
2023/02/03	0	0.00	3	101.17	101.00	-3	6,762	-0.04%
2023/02/02	13	93.50	13	93.84	94.10	0	6,627	0.00%
2023/02/01	2	92.25	6	92.73	93.00	-4	6,598	-0.06%
2023/01/31	12	91.83	8	91.49	91.80	4	6,593	0.06%
2023/01/30	8	94.18	6	93.88	94.00	2	6,533	0.03%
2023/01/17	4	95.65	6	95.75	95.50	-2	6,477	-0.03%
2023/01/16	5	93.82	3	94.27	95.00	2	6,463	0.03%
2023/01/13	8	97.83	9	95.27	94.60	-1	6,363	-0.02%
2023/01/12	13	102.23	10	102.60	102.00	3	6,240	0.05%
2023/01/11	31	98.62	31	99.14	99.40	0	5,981	0.00%
2023/01/10	1	90.20	1	91.30	90.40	0	5,863	0.00%
2023/01/09	2	89.10	2	89.65	90.00	0	5,860	0.00%
2023/01/06	2	88.65	1	89.20	88.60	1	5,845	0.02%
2023/01/04	2	94.40	2	91.10	91.10	0	5,790	0.00%
2023/01/03	11	94.10	11	93.44	93.80	0	5,781	0.00%
2022/12/29	0	0.00	1	91.80	92.00	-1	5,747	-0.02%
2022/12/28	3	92.73	4	93.05	91.00	-1	5,778	-0.02%
2022/12/27	2	94.40	5	93.32	94.70	-3	5,810	-0.05%
2022/12/26	9	91.63	25	91.52	92.20	-16	5,797	-0.28%
2022/12/23	13	94.78	10	95.69	91.80	3	5,778	0.05%
2022/12/22	34.5	104.96	23	102.81	98.80	11.5	5,663	0.20%
2022/12/21	1	103.00	0	0.00	102.50	1	5,530	0.02%
2022/12/20	1	103.00	1	105.50	98.90	0	5,497	0.00%
2022/12/15	3	102.83	4	104.00	103.50	-1	5,444	-0.02%
2022/12/14	3	99.80	2	101.50	102.00	1	5,405	0.02%
2022/12/13	5	99.46	4	97.45	97.00	1	5,358	0.02%
2022/12/12	5	101.70	5	100.10	99.50	0	5,320	0.00%
2022/12/09	4	105.38	6.1	107.25	108.00	-2.1	5,286	-0.04%
2022/12/08	3	106.50	1	103.50	107.50	2	5,437	0.04%
2022/12/05	1	108.00	1	104.00	105.50	0	5,455	0.00%
2022/12/02	7	99.41	11	100.15	104.00	-4	5,360	-0.07%
2022/12/01	43	96.90	38	97.52	96.60	5	5,216	0.10%
2022/11/30	13	95.08	23	93.76	95.50	-10	5,065	-0.20%
2022/11/29	12	88.16	3	90.97	88.80	9	4,812	0.19%
2022/11/28	1	87.50	1	89.40	88.00	0	4,669	0.00%
2022/11/25	1	87.60	1	87.10	87.10	0	4,512	0.00%
2022/11/24	1	87.00	2	87.35	87.30	-1	4,485	-0.02%
2022/11/22	4	87.50	24	86.16	87.50	-20	4,354	-0.46%
2022/11/21	37	87.65	68	86.19	87.90	-31	4,194	-0.74%
2022/11/18	124	82.18	101	83.23	82.80	23	3,949	0.58%	大買/大賣/
2022/11/17	3	74.80	5	75.62	76.30	-2	3,643	-0.05%
2022/11/16	10	71.80	2	72.80	71.20	8	3,514	0.23%
2022/11/14	2	69.60	0	0.00	71.10	2	3,482	0.06%
2022/11/11	5	69.80	0	0.00	70.90	5	3,448	0.14%
2022/11/10	1	68.50	1	69.40	69.30	0	3,420	0.00%
2022/11/09	10	68.40	1	69.90	68.80	9	3,394	0.27%
2022/11/08	8	67.39	11	67.76	67.50	-3	3,389	-0.09%
2022/11/07	4	66.95	59	66.39	66.40	-55	3,471	-1.58%
2022/11/04	0	0.00	6	67.67	67.50	-6	3,560	-0.17%
2022/11/03	4	66.53	15	67.37	67.50	-11	3,585	-0.31%
2022/11/02	0	0.00	9	67.03	67.10	-9	3,596	-0.25%
2022/11/01	0	0.00	10	64.80	64.90	-10	3,558	-0.28%
2022/10/31	2	63.80	10	64.32	64.40	-8	3,591	-0.22%
2022/10/28	10	61.60	0	0.00	61.50	10	3,584	0.28%
2022/10/27	0	0.00	2	60.00	61.90	-2	3,775	-0.05%
2022/10/26	9	59.41	4	58.28	59.40	5	3,928	0.13%
2022/10/25	29	59.82	11	59.74	59.60	18	4,054	0.44%
2022/10/24	20	60.46	10	59.87	59.40	10	4,117	0.24%
2022/10/21	41	59.25	4	59.20	59.10	37	4,099	0.90%
2022/10/20	12	59.03	9	58.06	59.10	3	4,100	0.07%
2022/10/19	6	61.55	7	61.83	62.10	-1	4,054	-0.02%
2022/10/18	15	60.26	1	61.20	59.90	14	3,993	0.35%
2022/10/17	1	57.60	1	58.00	58.20	0	3,974	0.00%
2022/10/14	0	0.00	1	56.30	57.60	-1	3,971	-0.03%
2022/10/13	1	54.90	11	54.31	54.90	-10	4,010	-0.25%
2022/10/11	0	0.00	10	58.50	58.50	-10	3,994	-0.25%
2022/10/07	10	61.70	0	0.00	60.80	10	4,072	0.25%
2022/10/06	1	61.10	0	0.00	61.10	1	4,147	0.02%
2022/10/05	1	63.40	22	62.79	60.80	-21	4,214	-0.50%
2022/10/04	10	63.00	1	62.00	63.00	9	4,203	0.21%
2022/10/03	13	59.00	3	57.77	59.60	10	4,180	0.24%
2022/09/30	1	56.20	1	57.00	58.60	0	4,209	0.00%
2022/09/29	1	58.00	3	58.03	57.60	-2	4,222	-0.05%
2022/09/28	2	58.80	3	58.63	57.30	-1	4,293	-0.02%
2022/09/27	13	60.71	4	61.20	62.10	9	4,362	0.21%
2022/09/26	9	64.24	4	64.73	61.50	5	4,403	0.11%
2022/09/23	8	67.61	0	0.00	65.60	8	4,534	0.18%
2022/09/22	1	70.10	9	70.93	71.20	-8	4,650	-0.17%
2022/09/21	0	0.00	2	70.80	70.80	-2	5,053	-0.04%
2022/09/16	7	76.46	0.5	74.90	75.10	6.5	5,300	0.12%
2022/09/15	13	79.85	13	80.04	78.30	0	5,221	0.00%
2022/09/14	12	78.39	0	0.00	78.30	12	4,970	0.24%
2022/09/13	0	0.00	23	70.53	71.40	-23	4,730	-0.49%
2022/09/08	3	62.80	0	0.00	63.20	3	4,686	0.06%
2022/09/06	0	0.00	3	64.90	64.20	-3	4,750	-0.06%
2022/09/01	1	69.30	1	68.50	68.50	0	5,238	0.00%
2022/08/31	1	68.60	1	68.90	69.00	0	5,232	0.00%
2022/08/30	1	67.00	3	68.57	68.60	-2	5,209	-0.04%
2022/08/29	1	67.10	1	66.70	66.70	0	5,164	0.00%
2022/08/26	1	71.20	1	71.30	71.30	0	5,134	0.00%
2022/08/25	1	68.80	11	70.99	70.70	-10	5,099	-0.20%
2022/08/24	3	68.73	1	68.20	68.20	2	5,054	0.04%
2022/08/23	2	69.20	2	69.70	69.70	0	5,036	0.00%
2022/08/22	1	71.10	1	71.90	70.60	0	4,995	0.00%
2022/08/19	1	72.00	1	71.70	71.70	0	4,961	0.00%
2022/08/18	2	71.45	1	72.10	71.70	1	4,926	0.02%
2022/08/17	1	70.80	13	71.39	71.30	-12	4,878	-0.25%
2022/08/16	2	69.45	3	70.17	70.50	-1	4,820	-0.02%
2022/08/15	6	67.95	1	68.20	68.20	5	4,745	0.11%
2022/08/12	51	70.70	10	71.05	70.20	41	4,665	0.88%
2022/08/11	2	70.85	25	72.60	72.70	-23	4,531	-0.51%
2022/08/10	2	71.20	15	72.03	70.30	-13	4,408	-0.29%
2022/08/08	2	70.25	2	70.25	70.10	0	4,296	0.00%
2022/08/05	2	70.45	2	70.50	70.50	0	4,228	0.00%
2022/08/04	1	69.90	1	70.40	70.40	0	4,162	0.00%
2022/08/03	4	73.43	19	70.59	69.90	-15	4,116	-0.36%
2022/08/02	23	72.13	42	71.90	72.00	-19	3,918	-0.48%
2022/08/01	19	69.63	12	71.05	70.40	7	3,737	0.19%
2022/07/29	60	66.82	25	66.78	68.30	35	3,585	0.98%
2022/07/28	0	0.00	7	66.34	66.20	-7	3,503	-0.20%
2022/07/27	30	65.57	0	0.00	66.30	30	3,487	0.86%
2022/07/26	2	66.70	0	0.00	65.00	2	3,444	0.06%
2022/07/21	3	65.80	0	0.00	65.80	3	3,363	0.09%
2022/07/18	7	67.53	7	67.59	67.10	0	3,272	0.00%
2022/07/14	1	65.90	34	66.22	67.30	-33	3,143	-1.05%
2022/07/11	0	0.00	9	64.52	64.20	-9	3,067	-0.29%
2022/07/08	0	0.00	5	64.00	63.60	-5	3,064	-0.16%
2022/07/07	1	62.00	16	61.87	63.20	-15	2,994	-0.50%
2022/07/06	3	61.60	10	60.40	60.20	-7	2,936	-0.24%
2022/07/05	0	0.00	17	64.86	65.30	-17	2,842	-0.60%
2022/07/04	14	62.92	12	63.15	61.40	2	2,724	0.07%
2022/06/30	2	69.00	53	69.50	69.00	-51	2,468	-2.07%
2022/06/29	97	69.01	217	69.47	69.60	-120	2,278	-5.27%	大賣/鉅額交易
2022/06/28	16	65.81	45	65.74	66.50	-29	1,841	-1.57%
2022/06/27	4	62.40	7	62.53	63.20	-3	1,653	-0.18%
2022/06/24	1	60.40	0	0.00	59.60	1	1,528	0.07%
2022/06/23	5	58.00	0	0.00	57.90	5	1,477	0.34%
2022/06/22	26	57.40	0	0.00	56.70	26	1,454	1.79%
2022/06/20	13	58.26	0	0.00	56.80	13	1,422	0.91%
2022/06/17	37	59.12	4	60.58	60.20	33	1,367	2.41%
2022/06/16	46	63.18	0	0.00	60.90	46	1,343	3.42%
2022/06/15	39	63.92	6	65.37	64.00	33	1,309	2.52%
2022/06/14	50	63.21	6	64.60	65.00	44	1,241	3.54%
2022/06/13	93	64.58	9	64.79	65.60	84	1,137	7.39%
2022/06/10	1	62.50	10	62.41	63.60	-9	825	-1.09%
2022/06/09	4	58.55	1	58.90	57.90	3	671	0.45%
2022/06/07	0	0.00	9	56.28	56.20	-9	653	-1.38%
2022/06/01	0	0.00	1	56.00	55.40	-1	647	-0.15%
2022/05/31	15	54.83	5	55.00	56.40	10	639	1.56%
2022/05/25	0	0.00	2	51.30	51.80	-2	608	-0.33%
2022/05/16	2	50.30	0	0.00	51.10	2	575	0.35%
2022/05/13	2	51.50	0	0.00	51.80	2	565	0.35%
2022/05/12	1	50.80	0	0.00	50.90	1	567	0.18%
2022/04/26	0	0.00	1	58.10	57.50	-1	486	-0.21%
2022/04/19	1	59.60	1	60.30	59.90	0	403	0.00%
2022/04/18	2	60.00	18	61.98	59.10	-16	378	-4.23%
2022/04/14	2	59.00	6	59.53	59.60	-4	261	-1.53%
2022/03/22	4	54.05	0	0.00	54.20	4	251	1.59%
2022/03/21	3	55.30	0	0.00	53.60	3	254	1.18%
2022/02/16	0	0.00	0.4	52.80	53.20	-0.4	275	-0.14%
2021/12/14	2	53.45	0	0.00	53.40	2	252	0.79%
2021/12/13	1	54.00	1	53.20	54.20	0	251	0.00%
2021/12/06	1	51.00	0	0.00	52.20	1	272	0.37%
2021/11/17	0	0.00	3.7	50.45	50.90	-3.7	307	-1.21%
2021/11/08	1	51.90	0	0.00	51.40	1	317	0.32%
2021/10/28	0	0.00	1	49.50	49.40	-1	312	-0.32%
2021/10/25	0	0.00	4	49.20	49.90	-4	309	-1.29%
2021/10/12	7	48.55	0	0.00	48.65	7	320	2.18%
2021/09/06	5	49.70	0	0.00	49.45	5	336	1.49%
2021/09/02	9	49.91	0	0.00	49.25	9	344	2.61%
2021/08/25	0	0.00	1	50.40	51.00	-1	353	-0.28%
2021/08/24	1	52.80	0	0.00	53.10	1	357	0.28%
2021/08/11	0	0.00	1	56.50	55.60	-1	381	-0.26%
2021/06/16	0	0.00	1	60.00	59.90	-1	1,010	-0.10%
2021/06/11	3	60.20	3	60.40	60.20	0	1,012	0.00%
2021/05/28	1	59.10	0	0.00	59.20	1	1,026	0.10%
2021/05/25	0	0.00	2	57.30	57.20	-2	1,020	-0.20%
2021/05/18	2	54.70	0	0.00	54.70	2	1,022	0.20%
2021/05/17	0	0.00	1	54.10	52.10	-1	1,019	-0.10%
2021/05/13	0	0.00	1	57.10	57.70	-1	996	-0.10%
2021/05/07	4	64.95	0	0.00	64.50	4	931	0.43%
2021/04/26	0	0.00	15	65.90	65.80	-15	925	-1.62%
2021/04/23	0	0.00	7	65.90	65.90	-7	933	-0.75%
2021/04/20	0	0.00	15	67.07	67.90	-15	920	-1.63%
2021/04/19	0	0.00	18	67.42	66.90	-18	934	-1.93%
2021/04/16	0	0.00	15	67.37	67.40	-15	936	-1.60%
2021/04/14	0	0.00	2	67.20	67.10	-2	943	-0.21%
2021/04/13	0	0.00	21	69.42	68.50	-21	960	-2.19%
2021/04/12	2	69.50	5	69.50	68.50	-3	1,016	-0.29%
2021/04/09	0	0.00	10	68.80	68.40	-10	1,052	-0.95%
2021/04/08	10	68.73	10	68.70	68.80	0	1,042	0.00%
2021/04/07	4	68.98	0	0.00	68.90	4	1,027	0.39%
2021/04/06	6	69.30	0	0.00	69.80	6	1,031	0.58%
2021/04/01	6	68.20	0	0.00	68.60	6	977	0.61%
2021/03/31	14	67.86	0	0.00	67.80	14	961	1.46%
2021/03/30	34	68.79	0	0.00	68.30	34	949	3.58%
2021/03/29	40	68.38	0	0.00	69.00	40	929	4.30%
2021/03/25	10	69.10	1	68.50	67.70	9	922	0.98%
2021/03/11	0	0.00	1	66.00	66.10	-1	885	-0.11%
2021/03/04	2	65.85	0	0.00	65.30	2	908	0.22%
2021/01/29	0	0.00	10	66.20	67.00	-10	1,350	-0.74%
2021/01/22	10	64.80	0	0.00	65.70	10	1,347	0.74%
2021/01/05	0	0.00	1	74.60	74.60	-1	1,188	-0.08%
2020/12/28	0	0.00	1	68.80	67.80	-1	1,037	-0.10%
2020/12/25	0	0.00	10	67.50	67.80	-10	1,028	-0.97%
2020/12/23	1	67.80	0	0.00	67.70	1	1,019	0.10%
2020/12/21	10	69.25	0	0.00	69.00	10	1,011	0.99%
2020/12/18	0	0.00	2	68.75	68.80	-2	983	-0.20%
2020/12/17	0	0.00	4	65.20	65.50	-4	943	-0.42%
2020/12/14	0	0.00	2	65.40	65.40	-2	959	-0.21%
2020/12/09	1	65.80	0	0.00	66.00	1	970	0.10%
2020/12/02	1	65.90	0	0.00	66.40	1	964	0.10%
2020/11/26	1	69.50	1	70.30	69.30	0	937	0.00%
2020/11/25	0	0.00	1	68.00	67.80	-1	922	-0.11%
2020/11/23	0	0.00	2	68.50	68.80	-2	908	-0.22%
2020/11/19	0	0.00	1	67.90	67.60	-1	888	-0.11%
2020/11/16	0	0.00	1	69.70	68.70	-1	891	-0.11%
2020/11/12	2	71.35	6	70.33	69.80	-4	961	-0.42%
2020/11/10	1	68.80	3	68.97	69.90	-2	938	-0.21%
2020/11/09	17	68.84	13	69.25	70.80	4	910	0.44%
2020/11/06	4	66.08	16	65.73	67.60	-12	754	-1.59%
2020/11/02	1	60.30	0	0.00	60.70	1	631	0.16%
2020/10/14	4	60.80	0	0.00	60.80	4	634	0.63%
2020/10/12	0	0.00	5	59.30	60.20	-5	626	-0.80%
2020/10/06	0	0.00	0.2	59.10	59.50	-0.2	611	-0.03%
2020/09/25	2	57.50	3	56.40	56.80	-1	659	-0.15%
2020/09/24	2	57.45	0	0.00	57.90	2	660	0.30%
2020/09/23	1	57.40	1	57.50	58.00	0	661	0.00%
2020/09/22	1	57.60	0	0.00	58.20	1	671	0.15%
2020/09/21	2	58.55	0	0.00	58.50	2	697	0.29%
2020/09/17	2	58.55	0	0.00	58.80	2	696	0.29%
2020/09/16	3	58.83	2	59.30	58.70	1	700	0.14%
2020/09/15	2	58.90	2	58.20	58.90	0	695	0.00%
2020/09/08	2	55.80	0	0.00	56.20	2	672	0.30%
2020/08/28	0	0.00	1	56.20	56.30	-1	720	-0.14%
2020/08/24	2	55.90	2	56.60	56.40	0	752	0.00%
2020/08/20	5	56.20	0	0.00	55.10	5	745	0.67%
2020/08/19	1	61.80	6	61.20	58.80	-5	725	-0.69%
2020/08/18	1	60.60	1	60.60	60.60	0	677	0.00%
2020/07/27	1	58.60	1	59.00	58.40	0	627	0.00%
2020/07/22	1	61.30	0	0.00	61.30	1	625	0.16%
2020/07/01	0	0.00	1	61.70	62.00	-1	710	-0.14%
2020/06/24	0	0.00	1	59.50	59.70	-1	675	-0.15%
2020/06/23	0	0.00	1.1	58.50	58.50	-1.1	682	-0.16%
2020/06/19	1	59.50	0	0.00	59.00	1	704	0.14%
2020/06/11	1	61.20	1	61.60	58.50	0	781	0.00%
2020/05/29	0	0.00	1	57.20	57.30	-1	840	-0.12%
2020/05/13	2	57.00	2	57.10	56.80	0	917	0.00%
2020/04/16	0	0.00	12	52.38	53.50	-12	961	-1.25%
2020/04/15	0	0.00	1	52.60	52.20	-1	944	-0.11%
2020/04/14	3	49.95	0	0.00	49.95	3	922	0.33%
2020/04/10	2	49.63	0	0.00	50.20	2	926	0.22%
2020/03/24	0	0.00	1	42.55	43.90	-1	924	-0.11%
2020/03/19	1	37.65	0	0.00	36.45	1	912	0.11%
2020/03/18	0	0.00	2	40.30	40.50	-2	884	-0.23%
2020/03/17	2	40.70	0	0.00	40.15	2	875	0.23%
2020/02/10	1	57.20	0	0.00	55.80	1	697	0.14%
2020/02/04	0	0.00	4	51.90	52.70	-4	718	-0.56%
2020/02/03	5	50.20	1	50.60	50.60	4	708	0.56%
2019/12/19	0	0.00	1	66.30	66.30	-1	928	-0.11%
2019/12/18	0	0.00	9	65.96	66.20	-9	976	-0.92%
2019/12/10	0	0.00	23	66.97	66.20	-23	1,104	-2.08%
2019/12/09	0	0.00	5	66.30	66.30	-5	1,100	-0.45%
2019/12/06	1	64.30	4	64.30	64.10	-3	1,099	-0.27%
2019/12/03	1	63.10	1	63.40	63.40	0	1,158	0.00%
2019/11/28	0	0.00	7	65.46	65.20	-7	1,220	-0.57%
2019/11/27	0	0.00	5	64.70	65.90	-5	1,251	-0.40%
2019/11/25	0	0.00	14	64.10	64.00	-14	1,266	-1.11%
2019/11/22	7	63.31	6	63.72	63.30	1	1,285	0.08%
2019/11/21	2	62.20	5	62.90	64.00	-3	1,311	-0.23%
2019/11/20	13	62.92	0	0.00	62.80	13	1,347	0.97%
2019/11/19	3	64.60	0	0.00	64.20	3	1,425	0.21%
2019/11/18	42	64.68	0	0.00	64.50	42	1,516	2.77%
2019/11/14	3	65.90	0	0.00	65.90	3	1,672	0.18%
2019/11/12	0.2	66.20	0	0.00	66.20	0.2	1,705	0.01%
2019/11/11	1	65.60	0	0.00	65.40	1	1,751	0.06%
2019/11/07	2	66.80	0	0.00	65.60	2	1,760	0.11%
2019/11/06	10	66.80	0	0.00	66.60	10	1,759	0.57%
2019/11/05	2	68.30	2	68.70	67.30	0	1,749	0.00%
2019/11/04	2	68.30	2	69.20	68.30	0	1,731	0.00%
2019/11/01	2	68.90	2	68.10	68.90	0	1,747	0.00%
2019/10/31	3	69.13	0	0.00	68.80	3	1,757	0.17%
2019/10/29	1	69.30	3	68.90	68.80	-2	1,810	-0.11%
2019/10/28	2	69.80	0	0.00	69.80	2	1,839	0.11%
2019/10/25	6	70.42	0	0.00	70.50	6	1,922	0.31%
2019/10/24	1	71.20	0	0.00	70.40	1	1,943	0.05%
2019/10/23	1	71.20	1	71.50	71.20	0	1,990	0.00%
2019/10/22	4	74.53	1	75.00	72.10	3	1,998	0.15%
2019/10/21	5	70.80	0	0.00	71.30	5	1,947	0.26%
2019/10/18	2	71.40	0	0.00	71.20	2	1,957	0.10%
2019/10/15	2	69.20	2	69.55	70.00	0	1,994	0.00%
2019/10/09	3	69.17	0	0.00	71.90	3	1,952	0.15%
2019/09/23	0	0.00	3	73.17	74.00	-3	2,268	-0.13%
2019/09/20	1	71.40	1	70.80	71.40	0	2,230	0.00%
2019/09/19	0	0.00	2	70.80	71.00	-2	2,216	-0.09%
2019/09/18	3	69.00	5	69.72	70.00	-2	2,205	-0.09%
2019/09/17	3	67.93	1	67.80	68.00	2	2,173	0.09%
2019/09/12	2	70.50	2	72.40	70.50	0	2,221	0.00%
2019/09/11	1	70.50	1	71.30	71.00	0	2,250	0.00%
2019/09/09	1	71.10	1	69.50	69.50	0	2,231	0.00%
2019/09/06	1	71.30	1	71.10	71.10	0	2,219	0.00%
2019/09/05	4	71.95	3	71.00	70.90	1	2,208	0.05%
2019/09/03	1	74.70	1	73.30	73.30	0	2,201	0.00%
2019/09/02	1	74.60	1	74.10	74.10	0	2,229	0.00%
2019/08/30	2	74.55	22	75.15	73.70	-20	2,219	-0.90%
2019/08/29	0	0.00	4	73.50	72.90	-4	2,206	-0.18%
2019/08/28	1	75.90	7	75.59	73.10	-6	2,219	-0.27%
2019/08/27	0	0.00	0	75.00	74.90	0	2,218	0.00%
2019/08/23	1	77.00	10	76.90	73.80	-9	2,233	-0.40%
2019/08/22	1	75.20	11	75.38	75.00	-10	2,229	-0.45%
2019/08/21	1	73.80	0	0.00	73.50	1	2,165	0.05%
2019/08/20	0	0.00	10	72.20	73.80	-10	2,092	-0.48%
2019/08/15	10	66.81	0	0.00	66.90	10	1,942	0.51%
2019/08/14	2	67.80	2	68.10	68.60	0	1,941	0.00%
2019/08/07	1	67.50	0	0.00	67.10	1	1,929	0.05%
2019/08/05	1	69.50	0	0.00	68.60	1	1,960	0.05%
2019/08/02	0	0.00	2	76.80	76.70	-2	2,024	-0.10%
2019/08/01	0	0.00	1	79.70	77.90	-1	2,031	-0.05%
2019/07/31	0	0.00	1	76.50	78.50	-1	2,020	-0.05%
2019/07/30	1	75.30	0	0.00	76.40	1	2,035	0.05%
2019/07/29	1	80.20	3	80.10	79.20	-2	2,029	-0.10%
2019/07/26	1	77.30	4	77.55	78.10	-3	1,955	-0.15%
2019/07/25	2	77.70	19	77.45	77.30	-17	1,941	-0.88%
2019/07/22	0	0.00	3	72.40	73.50	-3	1,936	-0.15%
2019/07/18	0	0.00	3	70.70	70.90	-3	1,974	-0.15%
2019/07/17	4	72.18	2	71.75	71.50	2	2,022	0.10%
2019/07/15	1	76.10	0	0.00	75.40	1	2,041	0.05%
2019/07/12	3	76.00	2	75.85	75.50	1	2,104	0.05%
2019/07/11	2	75.15	1	76.20	74.80	1	2,116	0.05%
2019/07/10	1	77.20	1	75.60	75.60	0	2,157	0.00%
2019/07/09	1	75.60	1	76.20	76.20	0	2,181	0.00%
2019/07/08	2	76.20	1	75.60	75.60	1	2,316	0.04%
2019/07/05	3	77.50	1	76.90	76.90	2	2,377	0.08%
2019/07/04	4	77.10	2	76.40	77.90	2	2,415	0.08%
2019/07/03	2	74.90	6	75.42	74.00	-4	2,343	-0.17%
2019/07/02	3	74.07	3	73.80	75.20	0	2,362	0.00%
2019/07/01	5	73.40	8	73.78	73.10	-3	2,482	-0.12%
2019/06/28	0	0.00	4	72.58	72.40	-4	2,481	-0.16%
2019/06/27	0	0.00	8	71.13	71.80	-8	2,496	-0.32%
2019/06/26	7	70.14	1	70.10	70.10	6	2,655	0.23%
2019/06/25	3	69.90	0	0.00	69.90	3	2,736	0.11%
2019/06/24	1	71.40	0	0.00	72.20	1	2,780	0.04%
2019/06/21	0	0.00	1	74.80	72.20	-1	2,805	-0.04%
2019/06/20	0	0.00	3	73.00	73.90	-3	2,775	-0.11%
2019/06/19	1	72.60	2	71.20	72.50	-1	2,770	-0.04%
2019/06/17	2	69.50	0	0.00	68.90	2	2,820	0.07%
2019/06/13	3	71.50	0	0.00	70.70	3	2,898	0.10%
2019/06/12	0	0.00	3	72.70	72.40	-3	2,941	-0.10%
2019/06/10	6	70.90	9	68.50	70.90	-3	3,066	-0.10%
2019/06/06	3	66.30	30	68.10	66.20	-27	3,181	-0.85%
2019/06/05	10	70.50	10	68.70	68.70	0	3,283	0.00%
2019/06/04	13	71.42	0	0.00	69.80	13	3,348	0.39%
2019/06/03	30	72.77	10	72.70	72.10	20	3,438	0.58%
2019/05/31	0	0.00	1	74.50	73.60	-1	3,460	-0.03%
2019/05/29	0	0.00	2	72.50	71.10	-2	3,561	-0.06%
2019/05/27	0	0.00	5	67.80	66.00	-5	3,771	-0.13%
2019/05/23	0	0.00	2	71.00	69.30	-2	3,975	-0.05%
2019/05/22	0	0.00	8	71.00	71.50	-8	4,006	-0.20%
2019/05/21	3	67.00	3	67.00	70.80	0	4,010	0.00%
2019/05/20	0	0.00	2	70.60	68.60	-2	4,008	-0.05%
2019/05/17	8	70.30	0	0.00	70.00	8	4,025	0.20%
2019/05/16	0	0.00	3	69.50	69.00	-3	4,031	-0.07%
2019/05/15	0	0.00	5	68.94	70.40	-5	4,025	-0.12%
2019/05/14	25	66.17	25	66.56	68.90	0	4,017	0.00%
2019/05/13	0	0.00	30	67.92	67.10	-30	4,012	-0.75%
2019/05/10	20	67.24	11	67.19	67.20	9	4,006	0.22%
2019/05/09	57	70.72	1	72.30	68.60	56	3,943	1.42%
2019/05/08	21	71.68	3	72.50	71.50	18	3,928	0.46%
2019/05/07	21	73.03	0	0.00	73.50	21	3,947	0.53%
2019/05/06	1	71.00	0	0.00	70.80	1	3,970	0.03%
2019/04/25	0	0.00	3	82.43	81.90	-3	4,152	-0.07%
2019/04/24	0	0.00	3	82.00	82.00	-3	4,242	-0.07%
2019/04/18	0	0.00	1	80.99	80.80	-1	4,174	-0.02%
2019/04/16	0	0.00	1	87.90	85.00	-1	4,098	-0.02%
2019/04/15	1	86.80	0	0.00	84.70	1	4,043	0.02%
2019/04/12	1	85.80	5	85.88	86.30	-4	3,989	-0.10%
2019/04/11	0	0.00	3	84.60	83.30	-3	3,825	-0.08%
2019/04/10	1	83.20	0	0.00	81.90	1	3,736	0.03%
2019/04/02	8	78.14	5	78.00	78.10	3	3,355	0.09%
2019/03/29	5	79.24	2	80.15	78.50	3	3,291	0.09%
2019/03/28	1	77.40	0	0.00	77.80	1	3,115	0.03%
2019/03/27	0	0.00	23	72.30	74.40	-23	3,020	-0.76%
2019/03/20	7	76.46	2	76.35	75.70	5	2,778	0.18%
2019/03/19	11	77.64	1	76.90	76.90	10	2,753	0.36%
2019/03/15	4	76.28	4	76.55	77.50	0	2,661	0.00%
2019/03/14	5	76.80	0	0.00	76.80	5	2,604	0.19%
2019/03/13	0	0.00	1	76.80	76.80	-1	2,534	-0.04%
2019/03/12	1	76.50	0	0.00	79.00	1	2,429	0.04%
2019/03/11	16	70.10	0	0.00	76.00	16	2,275	0.70%
2019/03/08	27	69.19	2	69.00	69.10	25	2,148	1.16%
2019/02/25	5	69.20	30	70.11	73.20	-25	1,463	-1.71%
2019/02/22	5	67.46	8	68.81	66.60	-3	1,359	-0.22%
2019/02/18	0	0.00	1	60.60	60.60	-1	1,134	-0.09%
2019/02/15	0	0.00	30	63.71	60.70	-30	1,097	-2.73%
2019/02/11	0	0.00	30	61.20	62.00	-30	1,026	-2.92%
2019/01/29	5	60.96	0	0.00	60.40	5	969	0.52%
2019/01/28	0	0.00	10	62.00	62.30	-10	942	-1.06%
2019/01/25	10	62.30	12	60.55	62.30	-2	905	-0.22%
2019/01/24	10	61.90	10	60.20	60.50	0	852	0.00%
2019/01/23	3	57.00	3	57.30	57.10	0	720	0.00%
2019/01/22	0	0.00	10	56.50	56.90	-10	708	-1.41%
2019/01/21	0	0.00	2	56.00	56.90	-2	667	-0.30%
2019/01/15	7	49.30	10	50.05	51.50	-3	410	-0.73%
2019/01/14	3	48.80	0	0.00	48.55	3	347	0.86%
2019/01/10	0	0.00	5	48.90	48.90	-5	342	-1.46%
2019/01/09	86	47.95	16	48.23	48.25	70	320	21.84%
2019/01/07	30	45.30	0	0.00	46.80	30	283	10.59%
2018/11/21	0	0.00	5	40.90	41.40	-5	446	-1.12%
2018/11/20	0	0.00	6	40.95	40.70	-6	447	-1.34%
2018/11/06	10	39.40	0	0.00	39.40	10	456	2.19%
2018/11/01	1	39.40	0	0.00	39.40	1	453	0.22%
2018/09/20	0	0.00	1	46.40	46.25	-1	389	-0.26%
2018/09/06	0	0.00	1	45.15	45.35	-1	337	-0.30%
2018/08/27	1	42.60	0	0.00	42.70	1	409	0.24%
2018/08/13	0	0.00	0.4	43.15	43.15	-0.4	450	-0.09%
2018/06/11	0	0.00	6	49.02	49.35	-6	444	-1.35%
2018/06/07	1	47.35	0	0.00	47.10	1	406	0.25%
2018/04/12	0	0.00	9	44.25	44.35	-9	473	-1.90%
2018/04/11	0	0.00	5	44.30	44.10	-5	500	-1.00%
2018/02/08	0	0.00	5	40.30	40.70	-5	1,536	-0.33%
2018/02/06	0	0.00	5	40.80	39.60	-5	1,536	-0.33%
2018/01/05	0	0.00	10	47.70	47.10	-10	1,463	-0.68%
2018/01/04	12	47.38	2	47.40	48.20	10	1,441	0.69%
2018/01/03	1	45.80	1	45.90	45.90	0	1,402	0.00%