晟德 (4123)-統一-土城券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.20
漲跌
▲0.60
漲幅
+1.35%
成交量
1,414張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/05/28	0	0.00	1.3	45.62	45.20	-1.3	1,458	-0.09%
2024/05/27	1.5	44.77	0	0.00	44.60	1.5	1,507	0.10%
2024/05/23	0.2	44.90	4	45.40	45.40	-3.9	1,525	-0.25%
2024/05/22	1.3	45.35	0	0.00	45.35	1.3	1,511	0.09%
2024/05/20	0.1	45.55	0	0.00	46.00	0.1	1,516	0.01%
2024/05/13	0	0.00	4.1	46.06	46.10	-4.1	1,461	-0.28%
2024/05/09	0	0.00	2.7	45.39	45.30	-2.7	1,405	-0.19%
2024/05/08	0	0.00	1.7	44.49	44.65	-1.7	1,382	-0.12%
2024/05/07	0	0.00	0.3	43.85	43.95	-0.3	1,368	-0.02%
2024/04/26	0.6	43.03	0	0.00	42.95	0.6	1,590	0.04%
2024/04/25	0.2	43.30	0	0.00	43.35	0.2	1,585	0.01%
2024/04/24	0	0.00	0.1	44.15	43.85	-0.1	1,599	0.00%
2024/04/23	0	0.00	0.2	43.75	43.40	-0.2	1,628	-0.01%
2024/04/19	0.2	41.95	0	0.00	42.00	0.2	1,681	0.01%
2024/04/16	0.4	43.01	0	0.00	42.50	0.4	1,679	0.02%
2024/04/12	0.5	43.83	0	0.00	43.80	0.5	1,663	0.03%
2024/04/11	0.6	44.30	0	0.00	44.25	0.6	1,656	0.04%
2024/04/10	0	0.00	0.2	45.00	44.75	-0.2	1,650	-0.01%
2024/04/09	0	0.00	0.3	44.78	44.30	-0.3	1,641	-0.02%
2024/04/08	0	0.00	0.4	44.00	44.35	-0.4	1,619	-0.02%
2024/04/03	0.1	43.10	0	0.00	43.10	0.1	1,609	0.01%
2024/03/29	0	0.00	1	43.30	43.25	-1	1,641	-0.06%
2024/03/28	0	43.20	0	0.00	43.50	0	1,647	0.00%
2024/03/27	0	0.00	0.4	43.50	43.45	-0.4	1,648	-0.03%
2024/03/22	0	0.00	0.4	43.20	43.35	-0.4	1,652	-0.02%
2024/03/21	0.1	43.00	0	0.00	43.30	0.1	1,654	0.01%
2024/03/20	0.2	42.55	0	0.00	42.50	0.2	1,656	0.01%
2024/03/18	0.3	42.74	0	0.00	42.65	0.3	1,641	0.02%
2024/03/15	0.3	42.95	0.3	43.40	42.85	0	1,628	0.00%
2024/03/13	2.2	42.88	0	0.00	43.35	2.2	1,580	0.14%
2024/03/12	1.5	44.95	0	0.00	44.80	1.5	1,519	0.10%
2024/03/08	0.2	45.05	0	0.00	45.15	0.2	1,515	0.01%
2024/02/29	0	0.00	1.5	47.61	47.55	-1.5	1,500	-0.10%
2024/02/27	0	0.00	0.2	46.85	46.30	-0.2	1,446	-0.01%
2024/02/26	0	0.00	0.1	46.65	46.50	-0.1	1,435	-0.01%
2024/02/19	0	0.00	0.4	47.13	47.30	-0.4	1,391	-0.03%
2024/02/16	0	0.00	4.1	46.33	46.40	-4.1	1,381	-0.29%
2024/02/15	0	0.00	0.3	46.28	46.55	-0.3	1,390	-0.02%
2024/02/05	1.2	45.44	0	0.00	45.45	1.2	1,458	0.08%
2024/01/30	4	45.95	0	0.00	45.60	4	1,490	0.27%
2024/01/29	1	46.40	1	46.65	46.35	0	1,497	0.00%
2024/01/26	4	46.56	0	0.00	46.20	4	1,496	0.27%
2024/01/23	3	47.55	3.2	47.31	47.55	-0.2	1,389	-0.01%
2024/01/22	2	46.25	0	0.00	46.25	2	1,370	0.15%
2024/01/17	0.9	45.30	0	0.00	45.20	0.9	1,391	0.07%
2024/01/16	6	46.37	2.4	45.29	46.65	3.7	1,365	0.27%
2024/01/11	0	0.00	2	44.25	44.25	-2	1,282	-0.16%
2024/01/10	2.2	43.32	0	0.00	43.25	2.2	1,309	0.17%
2024/01/09	2.2	43.67	0	0.00	43.55	2.2	1,316	0.16%
2024/01/04	0.2	44.09	0	0.00	44.05	0.2	1,329	0.01%
2023/12/29	1	44.15	0	0.00	44.30	1	1,337	0.07%
2023/12/25	0.7	44.17	0	0.00	43.95	0.7	1,302	0.05%
2023/12/22	0.4	44.46	0	0.00	44.30	0.4	1,292	0.03%
2023/12/19	0.4	44.82	0	0.00	44.80	0.4	1,282	0.03%
2023/12/18	0.3	45.08	1	45.05	44.90	-0.7	1,284	-0.05%
2023/12/07	0	0.00	4	46.80	46.45	-4	1,303	-0.31%
2023/11/27	0	0.00	1	45.65	45.30	-1	1,369	-0.07%
2023/11/24	10	44.51	10	44.20	44.70	0	1,355	0.00%
2023/11/15	0	0.00	6	42.58	42.50	-6	1,446	-0.41%
2023/11/13	0.3	42.47	0	0.00	42.35	0.3	1,475	0.02%
2023/11/09	5	45.75	0	0.00	45.50	5	1,466	0.34%
2023/11/08	0	0.00	0.1	46.00	46.00	-0.1	1,665	-0.01%
2023/10/31	0	0.00	51	45.69	45.65	-51	1,865	-2.73%
2023/10/23	0	0.00	5	45.35	45.40	-5	2,302	-0.22%
2023/10/19	5	45.45	0.1	45.30	45.20	4.9	2,659	0.18%
2023/10/18	0.2	44.72	0	0.00	44.40	0.2	2,981	0.01%
2023/10/16	0	0.00	0.2	45.50	45.30	-0.2	4,726	0.00%
2023/10/13	0	45.70	0	0.00	45.50	0	4,890	0.00%
2023/10/04	0.1	45.31	0	0.00	45.05	0.1	5,341	0.00%
2023/10/03	20	45.65	0	0.00	45.60	20	5,405	0.37%
2023/10/02	0	0.00	1	46.15	46.05	-1	5,507	-0.02%
2023/09/28	20	45.85	0	0.00	45.85	20	5,681	0.35%
2023/09/27	0.1	45.28	0	0.00	45.40	0.1	5,829	0.00%
2023/09/26	0.7	45.43	0	0.00	45.20	0.7	5,859	0.01%
2023/09/21	2.2	45.62	0	0.00	45.50	2.2	6,071	0.04%
2023/09/20	0.9	46.27	0	0.00	45.75	0.9	6,132	0.01%
2023/09/19	0	0.00	1.8	46.87	46.50	-1.8	6,222	-0.03%
2023/09/07	10	51.40	0	0.00	51.50	10	6,345	0.16%
2023/08/28	0.2	50.10	0	0.00	49.70	0.2	7,113	0.00%
2023/08/25	0	0.00	2	50.60	50.60	-2	7,109	-0.03%
2023/08/24	0.1	50.25	0	0.00	49.80	0.1	7,096	0.00%
2023/08/22	2	50.35	0	0.00	50.40	2	7,076	0.03%
2023/08/18	1	50.50	0	0.00	50.30	1	7,083	0.01%
2023/08/17	1	50.50	0	0.00	51.00	1	7,098	0.01%
2023/08/16	1.1	51.00	2	51.15	50.70	-0.9	7,078	-0.01%
2023/08/15	1	51.90	7	51.67	51.80	-6	7,067	-0.08%
2023/08/14	13.3	52.09	9	52.00	52.00	4.3	7,037	0.06%
2023/08/10	3	57.67	3	59.10	57.50	0	6,945	0.00%
2023/08/09	0	0.00	2	59.30	59.30	-2	7,020	-0.03%
2023/08/08	3	60.40	3	59.60	60.00	0	7,103	0.00%
2023/08/07	1	58.01	0	0.00	59.20	1	7,133	0.01%
2023/08/04	1.1	58.65	0	0.00	58.80	1.1	7,128	0.02%
2023/08/02	1.3	59.09	0	0.00	59.10	1.3	7,135	0.02%
2023/08/01	0	0.00	1	59.90	59.80	-1	7,140	-0.01%
2023/07/31	4.4	59.97	0	0.00	59.50	4.4	7,232	0.06%
2023/07/28	1.5	60.38	1	60.40	60.30	0.5	7,232	0.01%
2023/07/27	1	61.80	1	61.90	61.80	0	7,137	0.00%
2023/07/26	2.1	63.46	1	62.60	61.80	1.1	7,080	0.02%
2023/07/25	4	63.35	4	63.30	63.40	0	6,969	0.00%
2023/07/24	2	62.95	0	0.00	61.80	2	6,873	0.03%
2023/07/21	6.1	62.81	3	62.80	62.40	3.1	6,799	0.05%
2023/07/20	13.1	65.56	10	64.77	63.30	3.1	6,578	0.05%
2023/07/19	33	63.69	26	64.54	65.20	7	5,805	0.12%
2023/07/18	7.2	58.97	1	58.90	59.30	6.2	5,037	0.12%
2023/07/17	8	59.26	8.2	59.29	59.20	-0.2	5,101	0.00%
2023/07/11	1	55.40	0	0.00	55.40	1	4,860	0.02%
2023/07/10	2	55.65	0	0.00	55.80	2	4,878	0.04%
2023/07/06	0	0.00	3	57.13	57.10	-3	4,714	-0.06%
2023/07/05	4	56.90	9	56.59	56.60	-5	4,533	-0.11%
2023/07/03	2	54.65	1	54.90	55.00	1	4,378	0.02%
2023/06/30	2	55.20	0	0.00	55.40	2	4,329	0.05%
2023/06/29	1	54.70	0.1	55.10	55.10	0.9	4,285	0.02%
2023/06/27	1	54.70	0.1	54.20	54.70	0.9	4,142	0.02%
2023/06/26	0.1	52.60	0	0.00	53.10	0.1	4,044	0.00%
2023/06/21	0.1	53.00	0	0.00	53.00	0.1	4,030	0.00%
2023/06/14	1.3	53.30	0	0.00	53.10	1.3	3,951	0.03%
2023/06/13	1.1	53.51	0	0.00	54.10	1.1	3,929	0.03%
2023/06/12	0.2	54.10	3	54.73	54.00	-2.9	3,891	-0.07%
2023/06/09	0.1	54.70	0	0.00	55.50	0.1	3,805	0.00%
2023/06/08	3	55.83	13	54.96	55.50	-10	3,726	-0.27%
2023/06/07	0	0.00	4.4	54.14	54.90	-4.4	3,511	-0.12%
2023/06/06	14	52.79	4.1	52.64	52.70	9.9	3,277	0.30%
2023/05/30	0.1	50.10	0	0.00	50.10	0.1	3,024	0.00%
2023/05/26	1.2	50.29	2	50.20	50.10	-0.9	3,005	-0.03%
2023/05/24	0	0.00	1	51.20	51.30	-1	2,984	-0.03%
2023/05/18	1.1	50.10	0	0.00	50.10	1.1	2,895	0.04%
2023/05/16	1	49.95	0	0.00	50.50	1	2,835	0.04%
2023/05/15	0	49.05	0	0.00	49.05	0	2,725	0.00%
2023/05/12	1	48.90	0	0.00	52.00	1	2,581	0.04%
2023/05/11	0.2	49.38	0	0.00	49.05	0.2	2,480	0.01%
2023/05/09	1	50.90	0	0.00	51.00	1	2,378	0.04%
2023/05/08	1	52.00	0	0.00	51.60	1	2,322	0.04%
2023/05/05	2	53.10	2	52.15	52.40	0	2,277	0.00%
2023/04/26	0	0.00	1	50.10	52.10	-1	1,860	-0.05%
2023/04/24	1	51.80	2	51.45	52.00	-1	1,649	-0.06%
2023/04/21	1	49.00	0	0.00	49.05	1	1,492	0.07%
2023/04/20	0	0.00	5.2	51.56	50.10	-5.2	1,408	-0.37%
2023/04/19	3	49.57	1.6	49.75	50.40	1.4	1,181	0.12%
2023/04/18	0	0.00	4	48.03	48.05	-4	1,054	-0.38%
2023/04/13	5	47.74	0	0.00	48.30	5	993	0.50%
2023/03/30	0	0.00	1	46.25	46.35	-1	1,149	-0.09%
2023/03/29	1.1	45.60	0	0.00	45.85	1.1	1,130	0.10%
2023/03/28	0.1	45.60	0	0.00	45.55	0.1	1,143	0.01%
2023/03/16	1	44.70	0	0.00	44.50	1	1,274	0.08%
2023/03/15	0.1	46.15	0	0.00	45.85	0.1	1,337	0.01%
2023/03/06	0	0.00	1	48.05	48.10	-1	1,352	-0.07%
2023/02/22	0.1	47.15	0	0.00	47.15	0.1	1,364	0.01%
2023/02/20	2	47.13	0	0.00	47.25	2	1,363	0.15%
2023/02/17	1	47.60	0	0.00	47.60	1	1,352	0.07%
2023/02/14	0	0.00	1	48.30	48.20	-1	1,412	-0.07%
2023/02/06	0	0.00	2	48.45	48.10	-2	1,375	-0.15%
2023/02/03	1	48.40	2	48.10	48.40	-1	1,363	-0.07%
2023/01/16	2	45.63	0	0.00	45.85	2	1,332	0.15%
2023/01/13	2	45.30	0	0.00	45.55	2	1,332	0.15%
2023/01/11	1	46.10	0	0.00	46.00	1	1,334	0.07%
2023/01/09	0.1	46.30	0	0.00	46.30	0.1	1,342	0.01%
2022/12/30	1	47.50	0	0.00	47.30	1	1,349	0.07%
2022/12/29	2	47.40	0	0.00	47.35	2	1,346	0.15%
2022/12/28	0	0.00	1	48.80	47.65	-1	1,345	-0.07%
2022/12/26	0	0.00	0.1	49.31	49.80	-0.1	1,264	-0.01%
2022/12/13	1	47.95	0	0.00	48.30	1	1,100	0.09%
2022/12/07	0	0.00	1.1	47.97	47.35	-1.1	1,031	-0.10%
2022/12/01	0	0.00	0.1	45.88	46.10	-0.1	1,045	-0.01%
2022/11/29	0.1	43.70	0	0.00	43.90	0.1	1,066	0.01%
2022/11/28	0	0.00	1	43.60	43.70	-1	1,084	-0.09%
2022/11/17	1	43.25	0	0.00	43.30	1	1,201	0.08%
2022/11/14	1	42.85	1	43.35	43.35	0	1,217	0.00%
2022/11/04	1	43.75	0	0.00	43.85	1	1,188	0.08%
2022/10/28	0	43.35	0	0.00	43.20	0	1,203	0.00%
2022/10/25	2.1	43.55	1	43.35	43.35	1.1	1,208	0.09%
2022/09/27	0	45.60	0	0.00	47.10	0	1,226	0.00%
2022/09/26	0	46.10	0	0.00	46.40	0	1,230	0.00%
2022/09/22	0.1	49.18	0	0.00	49.40	0.1	1,249	0.01%
2022/09/21	0.1	49.79	0	0.00	49.35	0.1	1,278	0.01%
2022/09/15	1	51.60	0	0.00	51.60	1	1,297	0.08%
2022/09/07	0.1	60.50	0	0.00	60.60	0.1	1,246	0.01%
2022/09/06	0.6	61.45	0	0.00	60.80	0.6	1,199	0.05%
2022/09/02	0	0.00	0.1	63.40	62.80	-0.1	1,166	-0.01%
2022/08/30	0	0.00	0.2	62.80	62.80	-0.2	1,088	-0.02%
2022/08/04	0.4	57.29	0	0.00	57.00	0.4	973	0.04%
2022/08/02	0.3	58.50	0	0.00	58.10	0.3	970	0.03%
2022/07/27	0	0.00	1	58.90	58.90	-1	985	-0.10%
2022/07/25	1	59.80	0	0.00	59.60	1	973	0.10%
2022/07/14	0.2	57.15	0	0.00	57.50	0.2	1,128	0.02%
2022/07/13	0.1	57.50	0	0.00	57.20	0.1	1,170	0.01%
2022/07/12	0	57.30	0	0.00	57.10	0	1,343	0.00%
2022/07/07	0.1	57.20	0	0.00	57.80	0.1	1,354	0.01%
2022/07/01	0.1	58.30	0	0.00	58.10	0.1	1,361	0.01%
2022/06/28	1	60.50	0	0.00	60.40	1	1,288	0.08%
2022/05/19	0.1	58.80	0	0.00	58.80	0.1	1,427	0.01%
2022/05/16	0	0.00	1	59.40	58.50	-1	1,452	-0.07%
2022/05/12	0.1	58.70	0	0.00	58.30	0.1	1,433	0.01%
2022/05/05	0.5	61.87	0	0.00	61.70	0.5	1,442	0.03%
2022/04/25	0.1	64.50	0	0.00	63.60	0.1	1,392	0.01%
2022/04/22	0	0.00	1	66.00	65.70	-1	1,352	-0.07%
2022/04/21	1	65.40	1.8	65.96	66.20	-0.8	1,327	-0.06%
2022/04/19	1	64.80	0	0.00	64.40	1	1,257	0.08%
2022/04/18	3	66.30	7.5	66.10	65.80	-4.5	1,217	-0.37%
2022/03/29	0	0.00	1.1	63.50	63.50	-1.1	1,053	-0.10%
2022/03/28	0	0.00	1	62.60	62.80	-1	1,038	-0.10%
2022/03/24	1	62.00	0	0.00	62.70	1	1,018	0.10%
2022/03/23	0	0.00	5	62.12	62.20	-5	997	-0.50%
2022/03/21	1	60.40	0	0.00	60.40	1	939	0.11%
2022/02/21	0	0.00	2	61.45	61.30	-2	1,012	-0.20%
2022/02/16	0	0.00	1	61.20	61.00	-1	1,031	-0.10%
2022/02/09	0	0.00	1	61.10	61.10	-1	1,117	-0.09%
2022/02/08	1	60.80	1	60.40	60.80	0	1,139	0.00%
2022/01/14	1	58.50	0	0.00	58.40	1	1,445	0.07%
2022/01/13	1	58.60	1	59.00	59.10	0	1,448	0.00%
2022/01/07	1	59.50	0	0.00	59.50	1	1,501	0.07%
2022/01/06	0	0.00	4	60.00	60.00	-4	1,499	-0.27%
2022/01/04	0.9	60.30	0	0.00	60.10	0.9	1,502	0.06%
2021/12/29	0	0.00	1	61.00	60.40	-1	1,519	-0.07%
2021/12/27	1	60.90	0	0.00	60.90	1	1,551	0.06%
2021/12/24	2	61.40	0	0.00	61.00	2	1,546	0.13%
2021/12/23	4	62.50	0	0.00	62.60	4	1,519	0.26%
2021/12/21	0	0.00	1	61.20	61.30	-1	1,497	-0.07%
2021/12/20	1	60.50	1	61.40	61.30	0	1,505	0.00%
2021/12/14	0	0.00	1	62.00	61.30	-1	1,524	-0.07%
2021/12/07	0.7	61.66	0	0.00	61.70	0.7	1,654	0.04%
2021/12/03	0.2	61.70	0	0.00	62.10	0.2	1,721	0.01%
2021/12/01	1	61.10	0	0.00	61.10	1	1,793	0.06%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/12	3	63.20	0	0.00	62.80	3	1,901	0.16%
2021/11/09	2	64.50	0	0.00	64.20	2	1,971	0.10%
2021/11/08	2	65.35	0	0.00	65.20	2	1,974	0.10%
2021/11/05	4	65.45	0	0.00	65.40	4	1,983	0.20%
2021/11/04	1	66.60	0	0.00	66.30	1	1,988	0.05%
2021/10/29	0	0.00	3.1	66.73	66.50	-3.1	1,919	-0.16%
2021/10/21	0	0.00	0.2	59.50	59.00	-0.2	1,980	-0.01%
2021/10/14	0	0.00	1	58.60	59.80	-1	2,034	-0.05%
2021/10/13	0	0.00	1	55.70	55.70	-1	2,034	-0.05%
2021/10/12	0.3	56.10	0	0.00	55.80	0.3	2,032	0.01%
2021/10/08	1	57.30	0	0.00	57.00	1	2,063	0.05%
2021/10/06	0.1	57.15	0	0.00	56.60	0.1	2,101	0.00%
2021/10/01	1	59.40	0	0.00	59.40	1	2,110	0.05%
2021/09/29	0.1	61.00	0	0.00	60.70	0.1	2,104	0.00%
2021/09/22	3.1	61.21	0	0.00	61.10	3.1	2,179	0.14%
2021/09/16	1.1	62.81	0	0.00	62.50	1.1	2,184	0.05%
2021/09/15	2	63.65	0	0.00	63.40	2	2,172	0.09%
2021/09/08	1	72.00	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	1	72.90	73.00	-1	2,105	-0.05%
2021/09/06	0	0.00	2	73.20	71.10	-2	2,104	-0.10%
2021/08/31	0	0.00	3	71.20	71.00	-3	2,162	-0.14%
2021/08/30	0	0.00	1	70.30	70.40	-1	2,211	-0.05%
2021/08/26	0	0.00	1	69.80	70.00	-1	2,569	-0.04%
2021/08/24	2	68.20	0	0.00	68.00	2	2,740	0.07%
2021/08/23	0.1	68.00	0	0.00	68.00	0.1	2,785	0.00%
2021/08/20	0.2	67.63	0	0.00	67.30	0.2	2,841	0.01%
2021/08/17	2	68.55	0	0.00	68.00	2	2,964	0.07%
2021/08/16	0.1	68.80	0	0.00	68.90	0.1	3,071	0.00%
2021/08/13	1.3	69.32	2	70.85	69.40	-0.7	3,210	-0.02%
2021/08/11	1	68.80	0	0.00	68.50	1	3,241	0.03%
2021/08/06	0	0.00	17	70.90	70.90	-17	3,325	-0.51%
2021/08/05	0	0.00	1	71.10	70.50	-1	3,412	-0.03%
2021/08/04	0	0.00	1	71.60	71.30	-1	3,534	-0.03%
2021/08/03	1	70.80	0	0.00	70.90	1	3,530	0.03%
2021/08/02	0	0.00	7	71.69	71.70	-7	3,501	-0.20%
2021/07/29	5	70.70	1	69.20	70.20	4	3,366	0.12%
2021/07/26	1	68.80	0	0.00	69.20	1	3,370	0.03%
2021/07/23	1	68.10	0	0.00	68.00	1	3,370	0.03%
2021/07/21	1	67.80	0	0.00	67.80	1	3,397	0.03%
2021/07/15	0	0.00	5	68.72	68.90	-5	3,405	-0.15%
2021/07/13	3	67.40	0	0.00	66.60	3	3,398	0.09%
2021/07/12	2	67.55	2	66.80	66.60	0	3,405	0.00%
2021/07/06	2	68.65	0.6	68.70	68.50	1.4	3,619	0.04%
2021/07/05	18	68.19	0	0.00	68.50	18	3,651	0.49%
2021/06/30	0	0.00	1	69.50	69.80	-1	3,669	-0.03%
2021/06/22	0	69.10	0	0.00	68.70	0	3,920	0.00%
2021/06/21	0.1	68.80	5	71.00	68.80	-4.9	3,946	-0.12%
2021/06/18	5	70.50	4	70.40	70.50	1	3,920	0.03%
2021/06/17	0.1	69.80	0	0.00	70.00	0.1	3,925	0.00%
2021/06/15	0.2	70.60	0	0.00	70.60	0.2	3,925	0.00%
2021/06/11	1	71.40	0	0.00	71.20	1	3,909	0.03%
2021/06/09	0	0.00	11	72.57	72.20	-11	3,801	-0.29%
2021/06/08	11	72.80	1	73.40	72.80	10	3,766	0.27%
2021/06/04	3	73.30	8	72.34	71.50	-5	3,661	-0.14%
2021/06/03	6	72.43	0	0.00	72.30	6	3,561	0.17%
2021/06/02	3	70.20	3	70.50	70.50	0	3,363	0.00%
2021/05/25	0	0.00	15	68.46	67.60	-15	3,215	-0.47%
2021/05/24	14	69.15	0	0.00	69.40	14	3,149	0.44%
2021/05/21	3	69.63	2	70.40	70.00	1	3,067	0.03%
2021/05/20	0	0.00	1.3	67.10	66.30	-1.3	2,964	-0.04%
2021/05/17	3	67.17	3	66.70	65.80	0	2,854	0.00%
2021/05/14	2	66.30	2	65.60	65.20	0	2,782	0.00%
2021/05/12	1	67.80	3	67.63	66.30	-2	2,655	-0.08%
2021/05/03	1	65.50	0	0.00	65.00	1	2,461	0.04%
2021/04/22	1	67.70	1	69.10	67.30	0	2,517	0.00%
2021/04/14	1	68.50	0	0.00	68.70	1	2,503	0.04%
2021/04/13	0	0.00	1	70.48	69.30	-1	2,498	-0.04%
2021/03/30	4	71.50	4	70.58	69.60	0	2,324	0.00%
2021/03/24	0	0.00	2	69.20	69.20	-2	2,399	-0.08%
2021/03/23	0	0.00	1	69.00	68.00	-1	2,398	-0.04%
2021/03/22	1	68.00	0	0.00	68.00	1	2,477	0.04%
2021/03/19	1	68.70	0	0.00	68.90	1	2,505	0.04%
2021/03/17	2	68.20	0	0.00	68.00	2	2,662	0.08%
2021/03/08	2	69.45	9	69.03	68.00	-7	2,651	-0.26%
2021/03/05	1	69.60	0	0.00	69.60	1	2,625	0.04%
2021/03/03	1	66.70	1	67.50	66.60	0	2,542	0.00%
2021/03/02	1	67.40	0	0.00	66.20	1	2,520	0.04%
2021/02/22	8	67.61	0	0.00	67.80	8	2,606	0.31%
2021/01/26	0	0.00	1	61.90	61.80	-1	2,843	-0.04%
2021/01/25	1	60.90	0	0.00	63.20	1	2,854	0.04%
2021/01/22	0	0.00	1	60.10	59.50	-1	2,833	-0.04%
2021/01/20	0	0.00	3	63.40	61.90	-3	2,806	-0.11%
2021/01/12	1	66.60	16	67.21	66.50	-15	2,734	-0.55%
2021/01/11	0	0.00	1	68.20	67.70	-1	2,712	-0.04%
2021/01/08	1	69.10	0	0.00	69.30	1	2,700	0.04%
2021/01/06	0	0.00	2	70.20	69.20	-2	2,705	-0.07%
2020/12/29	1	69.00	0	0.00	68.50	1	2,675	0.04%
2020/12/23	1	69.20	0	0.00	69.20	1	2,695	0.04%
2020/12/21	2	74.00	3	73.47	73.60	-1	2,816	-0.04%
2020/12/17	0	0.00	0.1	70.10	70.40	-0.1	2,781	0.00%
2020/12/16	4	70.95	6	70.83	70.30	-2	2,804	-0.07%
2020/12/15	2	69.65	0	0.00	68.60	2	2,823	0.07%
2020/12/14	1	70.40	1.1	69.96	69.70	-0.1	2,821	0.00%
2020/12/10	0	0.00	0.1	65.60	65.30	-0.1	2,785	0.00%
2020/12/09	1	65.90	1	66.50	65.70	0	2,850	0.00%
2020/12/08	2	66.25	3	66.87	66.80	-1	3,115	-0.03%
2020/12/07	2	65.10	0	0.00	65.00	2	3,206	0.06%
2020/12/04	0	0.00	1	65.50	65.50	-1	3,541	-0.03%
2020/12/03	0	0.00	3	66.03	66.10	-3	3,898	-0.08%
2020/12/01	0	0.00	1	67.60	67.50	-1	4,057	-0.02%
2020/11/30	2	67.30	2	66.50	66.60	0	4,107	0.00%
2020/11/27	3	65.70	0	0.00	65.60	3	4,143	0.07%
2020/11/25	3.5	64.94	0	0.00	65.20	3.5	4,430	0.08%
2020/11/23	1	68.80	1	68.40	68.30	0	5,065	0.00%
2020/11/16	1	69.90	0	0.00	69.40	1	5,590	0.02%
2020/11/13	7	70.03	7	69.63	69.40	0	5,688	0.00%
2020/11/10	1	67.40	2	67.55	66.20	-1	5,770	-0.02%
2020/11/05	5	65.98	3	66.90	66.70	2	5,945	0.03%
2020/11/03	1	64.60	0	0.00	64.60	1	6,023	0.02%
2020/10/27	1	65.00	0	0.00	65.20	1	6,532	0.02%
2020/10/26	1	65.90	0	0.00	65.70	1	6,598	0.02%
2020/10/23	1	66.90	0	0.00	66.50	1	6,813	0.01%
2020/10/16	1	68.50	0	0.00	66.80	1	8,161	0.01%
2020/10/14	4	69.25	3	69.33	69.50	1	9,027	0.01%
2020/10/13	3	68.20	3	67.53	67.60	0	9,587	0.00%
2020/10/08	1	68.90	0	0.00	68.60	1	10,561	0.01%
2020/09/30	0	0.00	0.2	68.30	68.20	-0.2	13,773	0.00%
2020/09/25	0	0.00	1	66.60	65.40	-1	14,487	-0.01%
2020/09/23	1	70.90	0	0.00	71.10	1	15,065	0.01%
2020/09/21	3	74.20	2	73.80	73.40	1	15,669	0.01%
2020/09/17	3	74.67	4	74.40	74.00	-1	16,052	-0.01%
2020/09/14	1	74.60	0	0.00	74.90	1	16,342	0.01%
2020/09/11	4	76.63	0	0.00	74.90	4	16,494	0.02%
2020/09/10	1	78.70	1.3	79.23	78.70	-0.3	16,355	0.00%
2020/09/09	1	80.70	0	0.00	79.60	1	16,316	0.01%
2020/09/08	17	81.35	10	80.70	83.50	7	16,168	0.04%
2020/09/07	0	0.00	1	79.00	78.00	-1	15,895	-0.01%
2020/09/02	1	79.60	1	80.50	78.90	0	16,323	0.00%
2020/09/01	4	82.20	4.6	80.63	80.10	-0.6	16,713	0.00%
2020/08/31	0	0.00	1	80.80	80.30	-1	16,969	-0.01%
2020/08/28	2	81.00	0	0.00	80.90	2	17,536	0.01%
2020/08/27	14	80.34	24	81.17	82.90	-10	17,363	-0.06%
2020/08/26	2	74.70	8	75.80	76.60	-6	17,055	-0.04%
2020/08/25	0	0.00	3	74.90	74.90	-3	16,943	-0.02%
2020/08/24	4	75.90	0	0.00	74.60	4	16,877	0.02%
2020/08/21	6	72.92	1	72.20	73.00	5	16,766	0.03%
2020/08/20	0	0.00	1	72.40	72.50	-1	16,894	-0.01%
2020/08/19	7	75.03	1	74.80	74.00	6	16,832	0.04%
2020/08/18	5.1	74.08	5	73.90	73.90	0.1	16,815	0.00%
2020/08/17	0	0.00	1	71.30	71.90	-1	16,849	-0.01%
2020/08/14	1	72.40	0	0.00	71.60	1	17,034	0.01%
2020/08/11	1	74.50	2	73.10	71.30	-1	16,935	-0.01%
2020/08/10	1	73.90	0	0.00	73.70	1	16,836	0.01%
2020/08/05	1	76.80	3	76.93	77.60	-2	16,642	-0.01%
2020/08/04	0	0.00	3	76.30	76.20	-3	16,504	-0.02%
2020/08/03	1	77.90	1	76.60	77.20	0	16,429	0.00%
2020/07/31	1	75.60	0	0.00	74.60	1	16,285	0.01%
2020/07/30	0	0.00	1	74.40	74.40	-1	16,278	-0.01%
2020/07/29	4	74.70	2	73.50	73.50	2	16,244	0.01%
2020/07/28	2	74.25	2	74.00	73.10	0	16,024	0.00%
2020/07/27	1	72.30	4	73.30	72.50	-3	15,749	-0.02%
2020/07/24	2	77.00	0	0.00	75.70	2	15,487	0.01%
2020/07/23	8	80.38	8	80.00	79.30	0	15,306	0.00%
2020/07/22	14	83.66	14	82.69	81.60	0	15,082	0.00%
2020/07/21	10	81.43	4	81.28	80.40	6	14,698	0.04%
2020/07/20	16	76.87	12	76.18	79.80	4	14,369	0.03%
2020/07/17	0	0.00	13	81.32	78.20	-13	13,837	-0.09%
2020/07/16	16	89.45	10.5	88.43	86.80	5.5	13,266	0.04%
2020/07/15	74	88.86	101	87.51	86.60	-27	12,856	-0.21%	大賣/
2020/07/14	57	86.55	34	87.62	87.60	23	12,313	0.19%
2020/07/13	18	96.19	27.2	94.05	90.40	-9.2	11,629	-0.08%
2020/07/10	51	91.78	33	90.72	92.10	18	10,778	0.17%
2020/07/09	4	82.25	20	81.12	86.40	-16	9,478	-0.17%
2020/07/08	7	78.94	0	0.00	78.60	7	9,022	0.08%
2020/07/07	10	79.20	24	77.36	75.60	-14	8,707	-0.16%
2020/07/06	12	79.50	5	80.06	79.50	7	8,444	0.08%
2020/07/03	2	80.00	1	79.50	79.30	1	8,218	0.01%
2020/07/02	32	80.04	29	79.77	79.20	3	7,905	0.04%
2020/07/01	28	78.27	26	78.60	80.90	2	7,421	0.03%
2020/06/29	54	76.34	58	76.12	74.10	-4	6,690	-0.06%
2020/06/24	4	77.40	2	75.55	73.60	2	6,415	0.03%
2020/06/23	7	77.26	0	0.00	77.50	7	6,160	0.11%
2020/06/22	3	75.67	0	0.00	77.00	3	6,017	0.05%
2020/06/19	2	78.10	0	0.00	78.00	2	5,827	0.03%
2020/06/18	0	0.00	11.1	81.59	80.90	-11.1	5,686	-0.20%
2020/06/17	1	79.50	0	0.00	77.80	1	5,480	0.02%
2020/06/16	0	0.00	1	77.50	77.10	-1	5,344	-0.02%
2020/06/15	9	80.20	0	0.00	78.50	9	5,279	0.17%
2020/06/12	3	71.10	0	0.00	75.00	3	5,111	0.06%
2020/06/11	4	76.20	1	78.00	73.60	3	5,070	0.06%
2020/06/10	1	79.90	5	78.68	80.10	-4	4,906	-0.08%
2020/06/09	8	75.65	14	77.06	76.60	-6	4,727	-0.13%
2020/06/08	13	80.62	11	80.97	78.00	2	4,441	0.05%
2020/06/05	14	76.84	37.2	77.14	78.00	-23.2	3,973	-0.58%
2020/06/04	37	76.11	12.3	75.65	76.40	24.7	3,565	0.69%
2020/06/03	5	69.50	0	0.00	69.50	5	2,872	0.17%
2020/06/02	4	62.58	3	62.60	63.20	1	2,848	0.04%
2020/05/27	1	59.60	1	57.60	58.00	0	2,500	0.00%
2020/05/26	0	0.00	1	59.50	57.80	-1	2,303	-0.04%
2020/05/22	6	56.72	3	56.57	56.40	3	2,100	0.14%
2020/05/21	5	55.26	3	55.20	57.80	2	1,941	0.10%
2020/05/20	5	53.20	5	53.42	52.60	0	1,730	0.00%
2020/05/18	0	0.00	5	51.30	50.70	-5	1,686	-0.30%
2020/05/14	0	0.00	2	51.20	49.50	-2	1,645	-0.12%
2020/05/13	1	49.95	1	49.80	50.00	0	1,620	0.00%
2020/05/12	2	49.50	1	49.15	49.25	1	1,612	0.06%
2020/05/06	4	52.53	3	51.70	50.00	1	1,580	0.06%
2020/05/05	3	50.42	2	50.55	50.90	1	1,499	0.07%
2020/04/30	0	0.00	1	48.30	48.20	-1	1,459	-0.07%
2020/04/29	0	0.00	2	48.30	48.30	-2	1,467	-0.14%
2020/04/28	2	47.90	0	0.00	47.90	2	1,473	0.14%
2020/04/20	1	46.20	1	46.25	46.20	0	1,367	0.00%
2020/04/14	0	0.00	2	42.25	42.10	-2	1,284	-0.16%
2020/04/13	2	41.75	0	0.00	41.70	2	1,279	0.16%
2020/04/09	0	0.00	2	41.20	40.70	-2	1,289	-0.16%
2020/04/08	2	40.15	0	0.00	40.70	2	1,280	0.16%
2020/04/07	0	0.00	2	40.30	40.00	-2	1,274	-0.16%
2020/03/31	10	40.19	8	40.34	39.75	2	1,234	0.16%
2020/03/30	5	38.52	5	38.50	38.70	0	1,191	0.00%
2020/03/23	1	35.60	1	35.50	35.30	0	1,120	0.00%
2020/03/18	0	0.00	22	35.55	35.55	-22	1,052	-2.09%
2020/03/17	1	37.35	0	0.00	37.35	1	1,018	0.10%
2020/03/13	3	43.05	0	0.00	43.60	3	935	0.32%
2020/03/12	2	48.75	0	0.00	47.80	2	894	0.22%
2020/03/10	1	50.80	0	0.00	51.60	1	869	0.12%
2020/03/09	0	0.00	2	53.90	51.90	-2	862	-0.23%
2020/03/06	5	54.76	4	54.50	54.40	1	843	0.12%
2020/03/05	0	0.00	5	53.24	53.20	-5	783	-0.64%
2020/02/21	0	0.00	1	54.10	54.20	-1	816	-0.12%
2020/02/20	1	54.50	5	55.00	55.30	-4	796	-0.50%
2020/02/14	2	50.80	0	0.00	50.70	2	768	0.26%
2020/02/13	0	0.00	5	51.00	51.00	-5	774	-0.65%
2020/02/05	3	52.10	3	52.10	52.90	0	1,047	0.00%
2020/02/03	0	0.00	1	50.00	50.20	-1	1,344	-0.07%
2020/01/30	1	54.90	1.1	57.13	54.00	-0.1	1,434	-0.01%
2020/01/20	1	56.20	10	56.30	56.30	-9	1,407	-0.64%
2020/01/17	0	0.00	1	57.00	56.70	-1	1,400	-0.07%
2020/01/14	0	0.00	0.1	57.70	57.70	-0.1	1,386	0.00%
2020/01/10	1	58.60	0	0.00	58.50	1	1,381	0.07%
2020/01/06	3	61.70	4	61.20	61.00	-1	1,362	-0.07%
2019/12/27	0.1	59.90	1	59.90	60.10	-0.9	1,336	-0.07%
2019/12/26	0.1	59.30	0	0.00	59.80	0.1	1,338	0.01%
2019/12/25	1	60.30	1	60.10	60.00	0	1,348	0.00%
2019/12/09	1	60.40	0	0.00	60.30	1	1,408	0.07%
2019/11/28	0	0.00	1	61.90	61.90	-1	1,426	-0.07%
2019/11/22	2	61.95	5	62.10	62.00	-3	1,410	-0.21%
2019/11/20	0	0.00	8	60.20	60.10	-8	1,406	-0.57%
2019/11/14	0	0.00	2	60.70	61.00	-2	1,448	-0.14%
2019/11/08	0	0.00	6	67.90	67.10	-6	1,559	-0.38%
2019/11/07	20	69.26	15	68.21	68.10	5	1,528	0.33%
2019/11/04	0	0.00	2	68.05	67.80	-2	1,380	-0.14%
2019/11/01	2	67.75	3	67.53	67.70	-1	1,353	-0.07%
2019/10/31	22	67.45	16	67.09	66.70	6	1,298	0.46%
2019/10/30	6	62.20	7	63.96	66.10	-1	1,064	-0.09%
2019/10/25	0	0.00	10	58.90	58.50	-10	1,014	-0.99%
2019/10/16	0	0.00	2.1	58.09	57.90	-2.1	1,105	-0.19%
2019/10/09	1	58.50	0	0.00	58.50	1	1,157	0.09%
2019/10/08	2	58.75	1	58.80	58.80	1	1,168	0.09%
2019/10/03	0	0.00	0.1	59.00	58.70	-0.1	1,202	-0.01%
2019/09/26	1	60.70	1	59.70	59.70	0	1,316	0.00%
2019/09/25	5	60.86	0	0.00	60.70	5	1,358	0.37%
2019/09/24	6	61.40	1	61.40	61.50	5	1,366	0.37%
2019/09/18	1	59.00	1	58.80	58.80	0	1,372	0.00%
2019/09/11	0	0.00	1	60.40	60.40	-1	1,389	-0.07%
2019/09/09	1	61.10	0	0.00	61.00	1	1,409	0.07%
2019/09/06	0	0.00	1	60.80	60.90	-1	1,422	-0.07%
2019/09/03	1	62.40	1	61.40	61.40	0	1,459	0.00%
2019/08/26	1	60.80	0	0.00	60.30	1	1,443	0.07%
2019/08/22	1	63.10	2	62.70	62.70	-1	1,423	-0.07%
2019/08/19	1	62.00	0	0.00	61.70	1	1,405	0.07%
2019/08/16	6.3	62.49	3	61.90	62.20	3.3	1,382	0.24%
2019/08/14	1	78.40	0	0.00	78.40	1	1,249	0.08%
2019/08/13	1	76.60	1	76.90	76.90	0	1,242	0.00%
2019/08/12	1	77.90	1	77.80	77.20	0	1,251	0.00%
2019/08/08	2	78.15	0	0.00	78.20	2	1,263	0.16%
2019/08/07	0	0.00	1	78.30	77.50	-1	1,277	-0.08%
2019/08/05	1	77.40	0	0.00	76.70	1	1,286	0.08%
2019/08/02	1	77.50	0	0.00	77.90	1	1,280	0.08%
2019/08/01	1	79.50	0	0.00	79.20	1	1,273	0.08%
2019/07/30	1	78.90	5	79.88	78.90	-4	1,275	-0.31%
2019/07/26	1	83.50	1	83.20	83.30	0	1,244	0.00%
2019/07/24	1	82.70	0	0.00	82.70	1	1,267	0.08%
2019/07/22	0	0.00	1	83.40	82.30	-1	1,277	-0.08%
2019/07/18	5	83.52	3	82.70	81.90	2	1,277	0.16%
2019/07/17	6	82.60	5	82.76	82.60	1	1,261	0.08%
2019/07/10	1	82.50	1	82.40	81.60	0	1,327	0.00%
2019/07/09	0	0.00	1	82.30	82.00	-1	1,335	-0.07%
2019/07/08	1	82.60	1	82.10	81.40	0	1,358	0.00%
2019/07/04	1	82.30	0	0.00	82.40	1	1,426	0.07%
2019/06/27	0	0.00	1	76.00	76.20	-1	1,463	-0.07%
2019/06/25	1	76.00	0	0.00	75.70	1	1,546	0.06%
2019/06/21	1	77.30	0	0.00	77.60	1	1,776	0.06%
2019/06/17	1	77.70	0	0.00	77.80	1	2,131	0.05%
2019/06/12	0.3	76.90	0	0.00	77.30	0.3	2,334	0.01%
2019/05/24	1	75.70	1	75.20	75.20	0	3,386	0.00%
2019/05/16	0	0.00	1	74.70	75.90	-1	3,515	-0.03%
2019/05/15	2	77.10	0	0.00	77.20	2	3,513	0.06%
2019/05/13	1	75.60	0	0.00	74.40	1	3,545	0.03%
2019/05/06	0	0.00	3	79.80	78.80	-3	3,668	-0.08%
2019/05/03	3	80.70	0	0.00	80.50	3	3,728	0.08%
2019/04/30	30	77.70	0	0.00	78.50	30	3,870	0.78%
2019/04/29	1	79.00	0	0.00	79.00	1	3,891	0.03%
2019/04/24	2	80.20	0	0.00	79.50	2	3,939	0.05%
2019/04/19	1	80.10	1	78.80	78.80	0	3,949	0.00%
2019/04/18	0	0.00	1	80.80	79.20	-1	4,004	-0.02%
2019/04/17	30	80.90	1	81.10	80.20	29	4,029	0.72%
2019/04/16	1	80.50	0	0.00	80.50	1	4,082	0.02%
2019/04/15	0	0.00	1	82.50	81.50	-1	4,160	-0.02%
2019/04/11	2	80.75	0	0.00	80.50	2	4,288	0.05%
2019/04/10	1	83.00	0	0.00	82.70	1	4,239	0.02%
2019/04/08	4	84.63	0	0.00	84.20	4	4,205	0.10%
2019/04/03	1	84.90	1	85.90	85.40	0	4,162	0.00%
2019/04/01	0	0.00	1	84.30	83.70	-1	4,091	-0.02%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	2	84.25	0	0.00	83.60	2	4,060	0.05%
2019/03/27	2	85.85	0	0.00	85.00	2	4,029	0.05%
2019/03/26	3	86.17	0	0.00	84.40	3	3,986	0.08%
2019/03/25	7	88.21	2	88.60	88.20	5	3,822	0.13%
2019/03/22	9	88.34	20	89.47	90.60	-11	3,756	-0.29%
2019/03/21	13	88.06	0	0.00	87.40	13	3,612	0.36%
2019/03/20	0	0.00	5	87.10	87.60	-5	3,573	-0.14%
2019/03/19	0	0.00	1	90.80	86.50	-1	3,484	-0.03%
2019/03/18	0	0.00	1	92.10	91.80	-1	3,465	-0.03%
2019/03/15	3	93.17	1	93.50	93.00	2	3,458	0.06%
2019/03/14	2	92.20	132	92.98	93.60	-130	3,398	-3.82%	大賣/鉅額交易
2019/03/13	1	90.20	1	87.50	89.70	0	3,285	0.00%
2019/03/12	2	86.60	1	87.40	86.80	1	3,232	0.03%
2019/03/11	0	0.00	1	87.60	87.60	-1	3,250	-0.03%
2019/03/08	2	88.80	53	88.40	89.00	-51	3,233	-1.58%
2019/03/07	13	88.95	73	87.96	87.10	-60	3,171	-1.89%
2019/03/06	6	87.45	8	86.44	86.30	-2	3,003	-0.07%
2019/03/05	2	85.05	4	85.25	85.20	-2	2,979	-0.07%
2019/03/04	12	81.41	11	82.27	83.50	1	2,870	0.03%
2019/02/25	2	78.80	2	80.05	78.70	0	2,848	0.00%
2019/02/22	0	0.00	1	81.50	81.00	-1	2,886	-0.03%
2019/02/21	1	82.30	0	0.00	82.00	1	2,903	0.03%
2019/02/15	3	81.40	0	0.00	80.10	3	3,209	0.09%
2019/02/13	3	83.40	3	82.50	82.70	0	3,170	0.00%
2019/02/12	0	0.00	1	81.40	81.50	-1	3,178	-0.03%
2019/02/11	44	82.56	12	82.15	82.00	32	3,173	1.01%
2019/01/30	0	0.00	1	80.90	81.00	-1	3,143	-0.03%
2019/01/29	1	81.70	1	81.50	81.50	0	3,155	0.00%
2019/01/28	7	81.93	7	81.41	81.40	0	3,161	0.00%
2019/01/25	0	0.00	1	79.70	79.70	-1	3,169	-0.03%
2019/01/24	1	80.80	1	80.10	80.10	0	3,216	0.00%
2019/01/23	6	78.45	6	79.20	79.50	0	3,185	0.00%
2019/01/22	1	78.80	3	77.67	77.10	-2	3,142	-0.06%
2019/01/21	2	77.40	4	77.00	77.80	-2	3,050	-0.07%
2019/01/18	1	75.00	2	75.30	75.60	-1	3,049	-0.03%
2019/01/17	2	74.65	1.3	74.58	75.00	0.7	3,064	0.02%
2019/01/16	0	0.00	1	76.00	75.00	-1	3,105	-0.03%
2019/01/11	32	75.29	1	75.10	74.70	31	3,110	1.00%
2019/01/10	69	76.35	10	76.60	76.10	59	3,105	1.90%
2019/01/09	1	76.30	13	76.33	75.00	-12	3,092	-0.39%
2019/01/08	42	75.65	1	76.00	76.00	41	3,124	1.31%
2019/01/07	3	76.40	3	76.50	76.50	0	3,082	0.00%
2019/01/04	9	72.61	10	73.05	73.20	-1	3,039	-0.03%
2019/01/03	22	71.97	17	71.98	71.60	5	3,045	0.16%
2018/12/27	1	67.40	0	0.00	66.90	1	3,080	0.03%
2018/12/19	1	69.30	3	69.27	68.80	-2	3,108	-0.06%
2018/12/12	3	72.47	0	0.00	72.30	3	3,172	0.09%
2018/12/07	0	0.00	1	71.50	73.40	-1	3,171	-0.03%
2018/12/06	3	75.40	3	70.80	71.00	0	3,193	0.00%
2018/12/05	7	75.50	7	74.49	74.40	0	3,229	0.00%
2018/12/04	7	76.74	4	76.23	76.00	3	3,286	0.09%
2018/11/30	0	0.00	1	74.70	74.70	-1	3,301	-0.03%
2018/11/29	1	74.10	6	74.48	73.60	-5	3,283	-0.15%
2018/11/28	13	75.08	10	75.24	74.70	3	3,275	0.09%
2018/11/26	3	72.20	1	71.40	72.00	2	3,380	0.06%
2018/11/22	1	72.80	3	71.57	70.40	-2	3,383	-0.06%
2018/11/21	20	72.62	17	72.93	72.50	3	3,388	0.09%
2018/11/20	0	0.00	6	70.98	70.80	-6	3,320	-0.18%
2018/11/19	10	71.83	4	71.35	71.50	6	3,335	0.18%
2018/11/16	1	69.70	1	70.00	70.00	0	3,313	0.00%
2018/11/15	12	70.16	14	69.33	69.10	-2	3,337	-0.06%
2018/11/14	5	65.52	4	67.12	67.90	1	3,284	0.03%
2018/11/09	3	63.40	3	63.00	63.50	0	3,300	0.00%
2018/11/08	1	62.90	0	0.00	61.60	1	3,332	0.03%
2018/11/07	1	61.30	2	61.30	61.80	-1	3,463	-0.03%
2018/11/06	0	0.00	1	62.00	60.90	-1	3,613	-0.03%
2018/11/05	0	0.00	1	62.20	62.00	-1	3,648	-0.03%
2018/11/02	2	61.25	5	60.56	62.40	-3	3,754	-0.08%
2018/11/01	8	59.98	4	60.90	60.60	4	3,763	0.11%
2018/10/31	4	58.33	3	57.50	57.20	1	3,801	0.03%
2018/10/30	0	0.00	1	54.20	56.30	-1	3,847	-0.03%
2018/10/29	0	0.00	1	55.30	55.10	-1	3,906	-0.03%
2018/10/26	8	58.53	7	56.23	55.30	1	4,005	0.02%
2018/10/25	3	55.20	3	55.00	55.20	0	4,119	0.00%
2018/10/23	0	0.00	1	58.80	58.50	-1	4,299	-0.02%
2018/10/22	4	60.43	4	60.18	60.40	0	4,499	0.00%
2018/10/18	0	0.00	1	59.60	59.90	-1	5,150	-0.02%
2018/10/17	1	61.40	1	61.80	61.60	0	5,621	0.00%
2018/10/16	12	61.45	11	61.00	61.00	1	5,681	0.02%
2018/10/15	0	0.00	1	59.20	58.30	-1	5,754	-0.02%
2018/10/12	10	59.84	8	59.31	59.80	2	5,863	0.03%
2018/10/11	0.2	58.20	2	58.70	58.20	-1.8	6,062	-0.03%
2018/10/05	4	71.85	4	70.78	70.10	0	6,659	0.00%
2018/10/04	1	72.30	0	0.00	72.20	1	6,840	0.01%
2018/10/03	0	0.00	7	72.29	72.10	-7	7,145	-0.10%
2018/10/02	6	73.32	0	0.00	72.80	6	7,177	0.08%
2018/10/01	2	74.30	2	74.20	74.20	0	7,255	0.00%
2018/09/28	1	71.70	0	0.00	72.00	1	7,252	0.01%
2018/09/27	30	73.30	0	0.00	73.20	30	7,262	0.41%
2018/09/25	1	74.70	0	0.00	74.70	1	7,293	0.01%
2018/09/21	1	72.90	2	73.65	74.70	-1	7,337	-0.01%
2018/09/20	2	75.50	1	75.20	73.40	1	7,326	0.01%
2018/09/18	2	73.60	0	0.00	73.40	2	7,336	0.03%
2018/09/14	0.1	74.90	1	74.60	74.90	-0.9	7,518	-0.01%
2018/09/13	9	76.69	8	75.34	75.30	1	7,530	0.01%
2018/09/12	1	74.60	0	0.00	74.60	1	7,499	0.01%
2018/09/11	9.3	74.36	20.7	74.34	75.00	-11.4	7,505	-0.15%
2018/09/10	3	72.13	0	0.00	70.10	3	7,444	0.04%
2018/09/07	2	76.00	2	76.25	74.80	0	7,371	0.00%
2018/09/06	63	78.02	0	0.00	77.80	63	7,336	0.86%
2018/09/05	0	0.00	1	80.70	80.30	-1	7,415	-0.01%
2018/09/04	3	81.77	3	81.43	81.10	0	7,462	0.00%
2018/09/03	1	82.50	4	80.95	80.20	-3	7,434	-0.04%
2018/08/31	9	83.34	7	82.64	82.00	2	7,390	0.03%
2018/08/29	2	79.30	1	78.90	78.70	1	7,236	0.01%
2018/08/28	3	81.13	0	0.00	79.70	3	7,222	0.04%
2018/08/27	0	0.00	1	79.40	79.30	-1	7,189	-0.01%
2018/08/24	1	78.50	0	0.00	79.40	1	7,259	0.01%
2018/08/21	1	80.70	2	81.70	82.50	-1	7,143	-0.01%
2018/08/17	1	79.90	0	0.00	76.40	1	6,972	0.01%
2018/08/16	0	0.00	1	78.00	78.30	-1	6,917	-0.01%
2018/08/14	0	0.00	3	77.43	77.70	-3	6,881	-0.04%
2018/08/13	3.7	79.71	11	81.92	79.50	-7.4	6,751	-0.11%
2018/08/10	2	88.90	0	0.00	88.00	2	6,639	0.03%
2018/08/09	6	90.12	14	90.64	90.30	-8	6,609	-0.12%
2018/08/08	1	93.90	16	94.42	94.80	-15	6,691	-0.22%
2018/08/07	12	95.20	0	0.00	93.70	12	6,647	0.18%
2018/08/06	1	98.50	1	97.60	97.60	0	6,544	0.00%
2018/08/03	6	96.35	7	96.31	97.10	-1	6,478	-0.02%
2018/08/02	9	97.62	6	96.37	95.70	3	6,430	0.05%
2018/08/01	2	97.60	2	96.50	96.70	0	6,341	0.00%
2018/07/31	0	0.00	5	93.80	93.60	-5	6,234	-0.08%
2018/07/30	1	96.50	5	95.80	93.30	-4	6,161	-0.06%
2018/07/26	29	98.51	19	98.23	99.00	10	5,854	0.17%
2018/07/25	29	90.56	21	91.40	92.80	8	5,513	0.15%
2018/07/24	15	94.25	18	93.35	91.10	-3	5,344	-0.06%
2018/07/23	5	89.68	4.1	89.41	88.80	0.9	4,909	0.02%
2018/07/20	13	91.02	7	90.73	88.70	6	4,937	0.12%
2018/07/19	16	92.63	3	92.33	92.40	13	4,921	0.26%
2018/07/18	10	90.39	22	91.42	92.50	-12	5,110	-0.23%
2018/07/17	18	91.51	10	91.66	90.40	8	4,912	0.16%
2018/07/16	9	89.23	2	90.35	90.70	7	4,614	0.15%
2018/07/13	7	83.67	5	82.90	82.50	2	4,439	0.05%
2018/07/12	9	78.43	8	79.18	80.20	1	4,247	0.02%
2018/07/11	7	76.17	5	76.84	78.00	2	4,027	0.05%
2018/07/10	1	72.00	0	0.00	73.60	1	3,718	0.03%
2018/07/09	1	71.10	0	0.00	72.60	1	3,689	0.03%
2018/07/02	1	73.40	2	73.25	72.40	-1	3,785	-0.03%
2018/06/27	1	72.70	1	71.80	71.50	0	3,751	0.00%
2018/06/26	1	72.50	1	72.80	72.50	0	3,753	0.00%
2018/06/25	6	74.50	5	72.68	73.20	1	3,771	0.03%
2018/06/20	1	71.40	1	71.70	69.90	0	3,664	0.00%
2018/06/12	0	0.00	2	69.50	71.10	-2	3,671	-0.05%
2018/06/08	1	68.40	0	0.00	68.20	1	3,594	0.03%
2018/06/07	0	0.00	1	68.60	68.60	-1	3,587	-0.03%
2018/06/06	1	69.40	0	0.00	69.50	1	3,567	0.03%
2018/06/05	1	70.10	1	69.70	69.40	0	3,558	0.00%
2018/06/04	1	68.30	1	68.90	68.90	0	3,532	0.00%
2018/05/31	1	68.50	0	0.00	68.90	1	3,411	0.03%
2018/05/18	0	0.00	2	70.47	68.90	-2	3,176	-0.06%
2018/05/17	1	69.60	2	69.65	69.20	-1	3,123	-0.03%
2018/05/16	1	74.60	1	73.90	70.70	0	3,082	0.00%
2018/05/15	0	0.00	2	68.80	69.50	-2	2,856	-0.07%
2018/05/11	1	68.10	1	68.10	67.50	0	2,813	0.00%
2018/05/08	2	70.60	0	0.00	69.50	2	2,710	0.07%
2018/05/07	2	68.20	2	67.80	67.90	0	2,639	0.00%
2018/05/04	1	66.90	1	66.00	66.00	0	2,606	0.00%
2018/05/02	1	70.40	7	69.79	69.50	-6	2,500	-0.24%
2018/04/30	7	71.89	0	0.00	70.70	7	2,442	0.29%
2018/04/26	2.2	70.68	7	66.40	66.10	-4.8	2,227	-0.22%
2018/04/25	2	71.50	3.2	72.36	73.40	-1.2	2,069	-0.06%
2018/04/24	7	72.60	0	0.00	69.60	7	1,943	0.36%
2018/04/20	0	0.00	1	63.40	63.50	-1	1,550	-0.06%
2018/04/19	2	63.75	1	64.20	64.30	1	1,529	0.07%
2018/04/13	0	0.00	6	61.80	60.90	-6	1,374	-0.44%
2018/04/11	0	0.00	1	63.00	63.10	-1	1,324	-0.08%
2018/04/10	0	0.00	20	64.00	63.60	-20	1,269	-1.58%
2018/04/09	1	64.80	0	0.00	63.80	1	1,173	0.09%
2018/04/03	1	62.30	1	62.70	62.70	0	1,085	0.00%
2018/04/02	0	0.00	1	61.50	61.20	-1	1,026	-0.10%
2018/03/31	1	61.60	1	61.20	61.50	0	1,001	0.00%
2018/03/29	1	61.90	2	61.65	61.20	-1	942	-0.11%
2018/03/28	20	62.90	0	0.00	61.50	20	882	2.27%
2018/03/26	1	61.50	0	0.00	60.00	1	747	0.13%
2018/03/22	0	0.00	1	58.90	58.70	-1	618	-0.16%
2018/03/21	1	56.90	0	0.00	56.90	1	445	0.22%
2018/03/13	1	49.50	0	0.00	49.95	1	308	0.32%
2018/03/07	0	0.00	1	49.25	49.00	-1	290	-0.34%
2018/02/21	1	45.20	0	0.00	45.00	1	283	0.35%