辛耘 (3583)-大昌-新竹券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
334.0
漲跌
▼0.5
漲幅
-0.15%
成交量
1,335張
產業
上市半導體類股
469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

辛耘 (3583)籌碼相關－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/17	1	338.50	0	0.00	338.00	1	8,577	0.01%
2024/05/16	0	0.00	1	334.00	332.50	-1	8,622	-0.01%
2024/05/15	1	329.50	0	0.00	320.00	1	8,705	0.01%
2024/05/13	1	324.00	0	0.00	319.00	1	8,883	0.01%
2024/05/10	0	0.00	1	346.00	345.00	-1	8,815	-0.01%
2024/05/09	2	365.75	0	0.00	364.00	2	8,740	0.02%
2024/05/07	2	364.25	2.1	364.83	364.00	-0.1	8,609	0.00%
2024/05/06	2	352.00	2	351.50	348.50	0	8,456	0.00%
2024/05/03	1	354.50	1	342.50	342.50	0	8,341	0.00%
2024/05/02	0	0.00	10	346.50	347.00	-10	8,315	-0.12%
2024/04/30	1	342.50	1.1	338.14	338.00	-0.1	8,312	0.00%
2024/04/29	2	338.00	2	345.50	342.50	0	8,288	0.00%
2024/04/24	1	331.00	1	328.50	328.50	0	8,289	0.00%
2024/04/23	1.1	316.17	1	321.50	321.50	0.1	8,261	0.00%
2024/04/22	4	313.38	4	315.75	304.50	0	8,245	0.00%
2024/04/19	10	318.15	10	316.65	316.50	0	8,188	0.00%
2024/04/18	2.1	353.69	3	356.97	346.50	-0.9	8,018	-0.01%
2024/04/17	2	351.00	1	350.00	363.00	1	7,899	0.01%
2024/04/15	6	350.17	0.1	345.00	341.00	6	7,646	0.08%
2024/04/12	1	345.00	1	353.00	341.00	0	7,539	0.00%
2024/04/10	2	352.50	2	345.25	341.00	0	7,350	0.00%
2024/04/09	3	366.33	0	0.00	354.00	3	7,244	0.04%
2024/04/08	7	367.50	8	369.00	364.50	-1	7,095	-0.01%
2024/04/03	2	365.00	5.1	360.68	380.50	-3.1	6,932	-0.04%
2024/04/02	3	327.17	1	346.00	347.00	2	6,559	0.03%
2024/04/01	3	315.50	3	318.33	315.50	0	6,367	0.00%
2024/03/29	1	310.50	5	303.00	302.00	-4	6,182	-0.06%
2024/03/28	1	316.00	1	309.00	309.00	0	6,076	0.00%
2024/03/27	5	303.70	6	305.92	317.50	-1	5,884	-0.02%
2024/03/26	8.1	302.22	9	302.00	291.50	-0.9	5,624	-0.02%
2024/03/25	0	0.00	3.1	297.58	298.50	-3.1	5,383	-0.06%
2024/03/22	1	285.50	1	287.50	287.00	0	5,235	0.00%
2024/03/20	3	283.00	0	0.00	277.50	3	5,097	0.06%
2024/03/19	5	288.79	6	290.82	290.00	-1	5,006	-0.02%
2024/03/18	1	276.50	6	285.33	287.00	-5	4,838	-0.10%
2024/03/15	1	275.50	5	270.10	266.00	-4	4,686	-0.09%
2024/03/14	3	265.50	0	0.00	265.00	3	4,636	0.06%
2024/03/13	1.1	272.02	0	0.00	276.00	1.1	4,564	0.02%
2024/03/12	2.1	280.88	2	286.00	285.00	0.1	4,482	0.00%
2024/03/11	7.1	280.92	7	281.29	280.50	0.1	4,413	0.00%
2024/03/08	3	281.08	7	280.43	263.50	-4	4,295	-0.09%
2024/03/07	12	284.25	3	283.33	285.00	9	4,173	0.22%
2024/03/06	2.1	279.14	10	282.80	288.00	-7.9	4,103	-0.19%
2024/03/04	3	274.67	0	0.00	268.00	3	3,969	0.08%
2024/03/01	1	267.50	1	266.50	268.00	0	3,909	0.00%
2024/02/29	1	265.00	0	0.00	267.00	1	3,965	0.03%
2024/02/27	11	279.55	9	270.72	266.50	2	3,944	0.05%
2024/02/26	13	285.58	10	289.35	293.50	3	3,840	0.08%
2024/02/23	5	268.70	3.4	276.86	278.50	1.7	3,611	0.05%
2024/02/22	1	246.00	5	252.20	253.50	-4	3,588	-0.11%
2024/02/21	0.1	235.00	1	240.50	239.50	-0.9	3,407	-0.03%
2024/02/20	1	242.00	0	0.00	242.00	1	3,351	0.03%
2024/02/19	0.2	243.00	1	250.00	242.50	-0.8	3,278	-0.02%
2024/02/16	5	245.90	2	249.50	247.50	3	3,224	0.09%
2024/02/15	5	232.80	7.4	236.28	243.50	-2.4	3,086	-0.08%
2024/02/05	0	0.00	3	220.00	221.50	-3	2,926	-0.10%
2024/02/02	1	219.00	0	0.00	219.50	1	2,911	0.03%
2024/01/31	2	218.25	0	0.00	215.50	2	2,895	0.07%
2024/01/30	0	0.00	1	219.00	220.00	-1	2,862	-0.03%
2024/01/26	3	213.00	3	211.50	210.50	0	2,845	0.00%
2024/01/24	0	0.00	2	224.50	219.00	-2	2,811	-0.07%
2024/01/22	0	0.00	1	218.00	221.00	-1	2,733	-0.04%
2024/01/19	1	217.00	0	0.00	212.50	1	2,655	0.04%
2024/01/18	1	207.50	2.2	207.66	209.50	-1.2	2,583	-0.04%
2024/01/17	1.7	222.53	3	216.33	214.50	-1.3	2,582	-0.05%
2024/01/16	0.2	216.00	1	218.00	217.00	-0.9	2,515	-0.03%
2024/01/15	1.1	212.91	1	213.00	214.00	0.1	2,513	0.00%
2024/01/12	1.3	208.80	0	0.00	210.50	1.3	2,602	0.05%
2024/01/10	3	211.33	3	209.50	206.00	0	2,612	0.00%
2024/01/09	1	201.50	1	202.00	202.00	0	2,555	0.00%
2024/01/08	0	0.00	3	197.00	197.50	-3	2,572	-0.12%
2024/01/05	17	203.71	14	199.43	199.50	3	2,608	0.11%
2024/01/04	1	206.50	0	0.00	206.50	1	2,626	0.04%
2024/01/03	1	209.50	0	0.00	208.00	1	2,672	0.04%
2024/01/02	0.1	211.00	1	208.50	210.50	-0.9	2,688	-0.03%
2023/12/29	1	209.50	0	0.00	214.00	1	2,702	0.04%
2023/12/28	0	0.00	2	212.00	213.00	-2	2,713	-0.07%
2023/12/25	1	206.00	0	0.00	207.50	1	2,891	0.03%
2023/12/21	3.1	207.73	4	208.88	207.50	-0.9	2,920	-0.03%
2023/12/20	10	214.45	8	212.50	213.50	2	2,992	0.07%
2023/12/15	3	212.83	0.1	213.00	212.50	3	3,031	0.10%
2023/12/14	0	0.00	1	213.00	213.50	-1	3,074	-0.03%
2023/12/11	1.1	212.09	0	0.00	211.50	1.1	3,072	0.04%
2023/12/08	0	0.00	2	219.00	219.50	-2	3,053	-0.07%
2023/12/07	0.1	220.50	0	0.00	217.00	0.1	3,055	0.00%
2023/12/06	1	219.00	0	0.00	219.00	1	3,053	0.03%
2023/12/05	2	217.25	0	0.00	215.50	2	3,061	0.07%
2023/12/04	0	0.00	1	224.00	223.50	-1	3,044	-0.03%
2023/12/01	3	230.83	2	230.00	229.50	1	3,049	0.03%
2023/11/30	2	219.75	2	223.25	221.00	0	2,950	0.00%
2023/11/29	0	0.00	0.1	217.00	216.00	-0.1	2,895	0.00%
2023/11/28	4	222.00	4	217.50	216.50	0	2,947	0.00%
2023/11/27	2.1	226.20	5	223.60	219.50	-3	2,961	-0.10%
2023/11/24	3	216.33	1	218.00	218.00	2	2,920	0.07%
2023/11/22	8	214.50	12	215.67	215.00	-4	2,873	-0.14%
2023/11/21	0.1	202.00	3	204.17	207.00	-3	2,810	-0.10%
2023/11/20	1	196.00	2	196.50	193.50	-1	2,842	-0.04%
2023/11/17	0	0.00	1	194.50	195.00	-1	2,923	-0.03%
2023/11/16	0	0.00	0.1	188.50	188.50	-0.1	3,125	0.00%
2023/11/14	2	191.75	0	0.00	193.50	2	3,382	0.06%
2023/11/13	7	193.43	6	192.25	192.00	1	3,664	0.03%
2023/11/10	0	0.00	1	187.50	184.50	-1	3,738	-0.03%
2023/11/09	2	188.00	0	0.00	189.00	2	3,917	0.05%
2023/11/08	0.1	195.50	3	194.83	192.00	-2.9	4,048	-0.07%
2023/11/07	3	192.50	0	0.00	190.50	3	4,200	0.07%
2023/10/27	5	187.00	6	186.92	187.00	-1	6,157	-0.02%
2023/10/26	0	0.00	1	191.00	188.50	-1	6,549	-0.02%
2023/10/25	3	204.00	2	199.00	198.00	1	6,748	0.01%
2023/10/23	1	197.00	0	0.00	195.50	1	7,280	0.01%
2023/10/18	0	0.00	0.5	185.00	182.50	-0.5	7,753	-0.01%
2023/10/17	1	197.00	1	194.50	190.00	0	7,915	0.00%
2023/10/06	1	205.50	0	0.00	202.00	1	8,782	0.01%
2023/10/05	1	207.00	0	0.00	205.50	1	9,007	0.01%
2023/10/02	1.5	211.92	3	210.00	212.00	-1.5	9,218	-0.02%
2023/09/26	1	198.00	0	0.00	195.00	1	9,622	0.01%
2023/09/25	5	201.80	3.1	201.33	198.00	1.9	9,656	0.02%
2023/09/22	1.1	186.04	4	187.38	194.00	-2.9	9,618	-0.03%
2023/09/20	1	195.00	0	0.00	193.00	1	9,653	0.01%
2023/09/19	1	205.00	2	198.75	195.00	-1	9,684	-0.01%
2023/09/14	1	213.00	1	214.50	214.50	0	9,774	0.00%
2023/09/13	2	209.50	2	207.00	211.00	0	9,812	0.00%
2023/09/11	2	206.50	2	207.00	205.50	0	9,944	0.00%
2023/09/08	1	218.00	0	0.00	214.50	1	10,148	0.01%
2023/09/07	2	216.25	0	0.00	219.00	2	10,205	0.02%
2023/09/06	1	218.00	1	221.00	218.50	0	10,284	0.00%
2023/09/05	2	214.75	0	0.00	219.00	2	10,411	0.02%
2023/09/04	3	210.17	2	213.00	215.00	1	10,674	0.01%
2023/09/01	1	214.50	0	0.00	212.00	1	10,688	0.01%
2023/08/31	1	211.00	2	210.25	211.50	-1	10,792	-0.01%
2023/08/30	2	219.50	1	219.00	212.50	1	10,813	0.01%
2023/08/29	1	213.50	0	0.00	215.00	1	10,827	0.01%
2023/08/28	1	219.00	3	218.00	217.00	-2	10,822	-0.02%
2023/08/24	10	245.45	6	244.75	241.00	4	10,820	0.04%
2023/08/23	0	0.00	1	245.50	246.00	-1	10,699	-0.01%
2023/08/22	5	246.30	4	246.63	244.00	1	10,687	0.01%
2023/08/21	3	239.17	3	239.33	240.00	0	10,521	0.00%
2023/08/18	4	240.38	1	242.50	235.00	3	10,439	0.03%
2023/08/17	7	242.71	10	247.45	249.00	-3	10,262	-0.03%
2023/08/16	0	0.00	5	229.10	231.50	-5	9,976	-0.05%
2023/08/15	11	230.14	6	229.08	227.00	5	9,927	0.05%
2023/08/14	2	219.00	2	216.00	224.50	0	9,777	0.00%
2023/08/10	2	227.00	0	0.00	222.00	2	9,512	0.02%
2023/08/09	5	244.00	5	246.60	240.50	0	9,313	0.00%
2023/08/08	13	249.15	10	249.25	257.00	3	9,039	0.03%
2023/08/07	3	234.17	13	238.08	245.50	-10	8,664	-0.12%
2023/08/04	4	213.25	5	219.20	223.50	-1	8,306	-0.01%
2023/08/02	6	216.75	35.3	211.54	203.50	-29.3	8,054	-0.36%
2023/08/01	24	234.48	5	252.50	225.00	19	7,809	0.24%
2023/07/31	10	245.25	10	248.55	249.50	0	7,483	0.00%
2023/07/28	6	236.08	7	239.71	242.50	-1	7,079	-0.01%
2023/07/27	5	218.90	2	224.25	220.50	3	6,850	0.04%
2023/07/26	20	223.35	8	220.25	217.00	12	6,633	0.18%
2023/07/25	9	206.11	8	208.19	212.00	1	6,254	0.02%
2023/07/24	2	187.75	1	193.00	193.00	1	6,016	0.02%
2023/07/21	5	188.00	4	193.13	188.50	1	5,903	0.02%
2023/07/20	6	184.58	7	186.00	190.00	-1	5,607	-0.02%
2023/07/19	18	179.33	15	181.00	174.00	3	5,419	0.06%
2023/07/18	5	190.00	6	189.33	179.00	-1	5,341	-0.02%
2023/07/17	7	190.07	6	190.00	186.50	1	5,159	0.02%
2023/07/14	8	172.38	9	172.56	180.50	-1	4,804	-0.02%
2023/07/13	1	164.50	3	168.67	164.50	-2	4,542	-0.04%
2023/07/12	15	171.50	14	169.68	164.00	1	4,406	0.02%
2023/07/11	10	167.00	11	165.82	166.00	-1	4,164	-0.02%
2023/07/10	5	161.00	6	159.67	162.00	-1	4,024	-0.02%
2023/07/07	6	162.17	4	161.63	160.00	2	3,978	0.05%
2023/07/06	3	161.67	3	161.83	162.00	0	3,860	0.00%
2023/07/05	3.3	163.75	3	161.00	160.50	0.3	3,705	0.01%
2023/07/04	12	167.17	13	161.19	169.50	-1	3,546	-0.03%
2023/07/03	6	153.75	8	152.38	154.50	-2	3,309	-0.06%
2023/06/30	9	151.61	8	147.50	154.00	1	3,254	0.03%
2023/06/29	0	0.00	2	148.00	148.00	-2	3,213	-0.06%
2023/06/28	1	149.50	1	146.50	146.00	0	3,183	0.00%
2023/06/27	1	152.50	0	0.00	152.50	1	3,115	0.03%
2023/06/26	0	0.00	2	154.50	155.00	-2	3,050	-0.07%
2023/06/21	1	158.00	1	159.50	158.00	0	3,006	0.00%
2023/06/20	2	159.25	1	165.00	157.50	1	2,955	0.03%
2023/06/19	1	153.00	2	160.00	157.00	-1	2,874	-0.03%
2023/06/16	3	158.83	2	160.50	161.50	1	2,805	0.04%
2023/06/15	2	161.75	1	157.50	158.00	1	2,731	0.04%
2023/06/14	6	166.17	4	163.75	157.50	2	2,629	0.08%
2023/06/13	1	154.00	1	157.50	162.00	0	2,380	0.00%
2023/06/12	2	146.25	2	148.00	147.50	0	2,307	0.00%
2023/06/09	2	149.25	0	0.00	150.00	2	2,207	0.09%
2023/06/08	3	142.50	3	146.17	144.00	0	2,013	0.00%
2023/06/06	3	119.33	10	119.85	122.50	-7	1,667	-0.42%
2023/06/05	3	116.50	2	115.75	114.00	1	1,473	0.07%
2023/06/02	15	110.50	15	111.50	112.00	0	1,371	0.00%
2023/06/01	1	111.50	4	110.13	112.00	-3	1,286	-0.23%
2023/05/31	1	106.50	0	0.00	105.00	1	1,214	0.08%
2023/05/30	2	111.75	3	106.67	108.00	-1	1,155	-0.09%
2023/05/29	1	106.50	0	0.00	103.00	1	1,005	0.10%
2023/05/26	0	0.00	5	104.10	104.50	-5	956	-0.52%
2023/05/25	4	103.75	4	103.13	104.50	0	877	0.00%
2023/05/24	2	97.00	2	97.75	97.20	0	828	0.00%
2023/05/22	0	0.00	0.3	109.50	100.00	-0.3	805	-0.03%
2023/05/19	0.3	99.50	0	0.00	99.90	0.3	794	0.03%
2023/05/18	1	98.50	18	97.07	97.20	-17	723	-2.35%
2023/05/17	0	0.00	0.7	93.00	94.40	-0.7	682	-0.10%
2023/05/15	1	88.50	0	0.00	88.30	1	644	0.16%
2023/05/10	0	0.00	29	87.16	86.00	-29	641	-4.52%
2023/05/04	0	0.00	1	89.80	89.80	-1	619	-0.16%
2023/04/28	4	90.13	0	0.00	90.00	4	614	0.65%
2023/04/27	1	91.50	0	0.00	91.40	1	603	0.17%
2023/04/21	1	89.20	1	87.60	85.50	0	551	0.00%
2023/04/14	0	0.00	5	86.34	86.00	-5	508	-0.98%
2023/04/13	1	86.20	0	0.00	85.70	1	505	0.20%
2023/04/12	9	86.84	0	0.00	86.60	9	500	1.80%
2023/04/11	15	86.32	3	86.70	86.70	12	495	2.42%
2023/03/30	5	84.78	0	0.00	84.90	5	448	1.11%
2023/03/29	0	0.00	1	83.50	83.90	-1	427	-0.23%
2023/03/28	0	0.00	3	81.40	81.00	-3	417	-0.72%
2023/03/27	0	0.00	7	82.67	82.60	-7	412	-1.70%
2023/03/24	1	84.60	0	0.00	83.90	1	412	0.24%
2023/03/16	10	80.86	0	0.00	80.60	10	396	2.52%
2023/03/15	0	0.00	1	82.00	82.20	-1	421	-0.24%
2023/03/09	1	80.10	0	0.00	78.80	1	418	0.24%
2023/03/01	0	0.00	1	76.80	77.80	-1	409	-0.24%
2023/02/23	2	78.05	0	0.00	78.10	2	407	0.49%
2023/02/14	0	0.00	1	76.30	75.80	-1	471	-0.21%
2023/02/13	1	76.70	0	0.00	76.60	1	477	0.21%
2023/01/09	0	0.00	0.3	76.00	74.20	-0.3	466	-0.07%
2022/12/23	0	0.00	1	71.60	72.60	-1	499	-0.20%
2022/12/20	1	71.60	1	71.00	71.00	0	517	0.00%
2022/12/16	0	0.00	5	75.34	74.80	-5	530	-0.94%
2022/12/15	2	77.40	0	0.00	76.70	2	529	0.38%
2022/12/13	3	76.60	0	0.00	75.90	3	528	0.57%
2022/12/09	0	0.00	2	76.10	75.50	-2	538	-0.37%
2022/12/07	1	75.00	0	0.00	76.00	1	563	0.18%
2022/11/17	0	0.00	0.2	72.80	72.80	-0.2	657	-0.03%
2022/11/16	1	74.40	2	73.25	72.30	-1	666	-0.15%
2022/11/15	2	72.45	1	72.40	72.50	1	674	0.15%
2022/11/11	0.1	69.60	0	0.00	68.50	0.1	877	0.01%
2022/11/10	0.1	69.80	1	69.00	68.50	-0.9	922	-0.10%
2022/10/31	0	0.00	1	62.80	62.60	-1	906	-0.11%
2022/09/28	3	66.80	0	0.00	65.80	3	988	0.30%
2022/09/27	2	70.00	0	0.00	70.80	2	981	0.20%
2022/09/26	2	70.00	0	0.00	70.00	2	982	0.20%
2022/09/15	2	82.90	2	82.20	81.40	0	1,008	0.00%
2022/09/13	6	81.10	6	80.85	81.00	0	997	0.00%
2022/08/26	0	0.00	3	84.40	84.60	-3	1,109	-0.27%
2022/08/25	5	87.24	3	84.43	84.40	2	1,099	0.18%
2022/08/22	0	0.00	5	82.30	82.00	-5	1,145	-0.44%
2022/08/19	4	87.88	0	0.00	83.70	4	1,150	0.35%
2022/08/18	8	82.00	3	81.63	81.90	5	1,045	0.48%
2022/08/17	1	77.40	1	77.80	79.30	0	955	0.00%
2022/08/11	1	73.10	2	72.30	72.00	-1	911	-0.11%
2022/08/08	0	0.00	2	70.80	71.60	-2	930	-0.21%
2022/08/05	4	71.53	1	71.50	71.60	3	936	0.32%
2022/08/04	0	0.00	1	68.80	70.00	-1	942	-0.11%
2022/08/02	0	0.00	1	70.10	70.40	-1	951	-0.11%
2022/08/01	2	72.60	0	0.00	72.50	2	953	0.21%
2022/07/18	1	74.60	1	75.70	74.70	0	990	0.00%
2022/07/06	1	65.40	1	64.80	63.60	0	967	0.00%
2022/07/05	1	65.80	1	66.60	67.50	0	981	0.00%
2022/07/01	2	68.00	0	0.00	67.10	2	1,024	0.20%
2022/06/22	2	79.10	0	0.00	78.60	2	1,087	0.18%
2022/06/20	2	83.00	0	0.00	81.00	2	1,254	0.16%
2022/06/16	7	91.84	6	88.90	86.50	1	1,244	0.08%
2022/06/13	2	91.90	1	91.00	90.20	1	1,236	0.08%
2022/06/10	1	91.00	0	0.00	91.60	1	1,225	0.08%
2022/06/08	1	91.60	1.7	91.16	91.00	-0.7	1,193	-0.06%
2022/06/01	0.4	90.80	0	0.00	91.10	0.4	1,248	0.04%
2022/05/30	3	91.67	3	91.10	91.00	0	1,224	0.00%
2022/05/25	2	87.35	2	87.20	86.70	0	1,171	0.00%
2022/05/24	2	84.30	4	85.40	84.30	-2	1,171	-0.17%
2022/05/20	1	84.90	1	84.60	84.20	0	1,199	0.00%
2022/05/12	1	80.20	1	81.20	79.40	0	1,410	0.00%
2022/05/10	1	77.40	0	0.00	80.10	1	1,477	0.07%
2022/05/09	0	0.00	3	77.00	77.70	-3	1,582	-0.19%
2022/05/05	2	82.00	2	80.35	79.90	0	1,729	0.00%
2022/05/04	0	0.00	1.1	79.14	80.00	-1.1	1,779	-0.06%
2022/04/29	4.1	78.74	0	0.00	78.80	4.1	1,984	0.21%
2022/04/25	2	75.00	0	0.00	75.30	2	2,506	0.08%
2022/04/22	4	79.35	2	79.25	79.20	2	2,746	0.07%
2022/04/21	2	82.05	2	81.20	81.20	0	3,267	0.00%
2022/04/18	2	82.15	2	82.85	82.70	0	5,095	0.00%
2022/04/15	2	83.25	1	83.10	82.90	1	5,468	0.02%
2022/04/13	1	85.50	3	85.80	85.50	-2	6,074	-0.03%
2022/04/12	1	83.10	1	83.00	83.00	0	6,277	0.00%
2022/04/11	5	87.02	4	84.75	84.50	1	6,515	0.02%
2022/04/08	2	89.70	1	90.60	89.70	1	7,055	0.01%
2022/04/06	0.1	89.70	0	0.00	89.90	0.1	7,614	0.00%
2022/03/31	3	89.43	2	89.60	89.30	1	7,974	0.01%
2022/03/30	5	92.06	7	91.74	90.50	-2	7,972	-0.03%
2022/03/28	10	90.60	10	90.34	91.00	0	7,960	0.00%
2022/03/25	24	92.94	23	90.23	90.50	1	7,957	0.01%
2022/03/24	2.1	92.75	1	92.70	92.90	1.1	7,925	0.01%
2022/03/22	0.1	88.50	1	88.70	88.80	-0.9	7,754	-0.01%
2022/03/21	1	89.00	1	88.10	88.10	0	7,751	0.00%
2022/03/18	3	87.83	3	88.33	88.80	0	7,765	0.00%
2022/03/17	3	89.23	2	89.50	89.20	1	7,790	0.01%
2022/03/10	0	0.00	0.9	85.20	85.10	-0.9	7,787	-0.01%
2022/03/09	0.9	82.20	0	0.00	82.40	0.9	7,773	0.01%
2022/03/08	2	82.00	0	0.00	81.00	2	7,795	0.03%
2022/03/07	0	0.00	1	83.70	83.90	-1	7,784	-0.01%
2022/03/02	0	0.00	1	92.10	91.50	-1	7,847	-0.01%
2022/03/01	13	91.38	13	90.97	90.70	0	7,954	0.00%
2022/02/25	0	0.00	4	89.50	87.80	-4	8,041	-0.05%
2022/02/24	7	91.10	8	88.88	89.00	-1	8,039	-0.01%
2022/02/23	5	91.06	7	92.36	92.20	-2	8,028	-0.02%
2022/02/22	4	91.23	2	90.70	90.50	2	8,045	0.02%
2022/02/21	8	93.89	8	94.01	93.90	0	8,056	0.00%
2022/02/18	0	0.00	1	94.10	94.80	-1	8,068	-0.01%
2022/02/17	10	94.57	10	94.82	93.70	0	8,120	0.00%
2022/02/16	14	95.62	1	92.90	92.60	13	8,159	0.16%
2022/02/14	1	91.20	2	91.35	91.00	-1	8,200	-0.01%
2022/02/10	1	95.00	4	94.50	96.00	-3	8,359	-0.04%
2022/02/09	2	95.00	1	95.90	96.80	1	8,350	0.01%
2022/02/08	11	92.57	11	92.51	92.50	0	8,362	0.00%
2022/01/26	0	0.00	2	91.05	90.30	-2	8,403	-0.02%
2022/01/25	10	92.20	10	91.46	91.00	0	8,386	0.00%
2022/01/24	10	91.50	11	94.52	94.80	-1	8,341	-0.01%
2022/01/21	0	0.00	3	97.50	96.00	-3	8,236	-0.04%
2022/01/20	2	104.00	2	103.75	103.00	0	8,112	0.00%
2022/01/19	1	103.50	1	101.50	101.00	0	7,938	0.00%
2022/01/18	10	101.00	10	102.00	103.00	0	7,862	0.00%
2022/01/17	5	105.50	5	104.70	104.00	0	7,716	0.00%
2022/01/14	8	107.69	6	103.08	102.50	2	7,467	0.03%
2022/01/13	8	108.69	5	108.20	109.50	3	6,940	0.04%
2022/01/12	9	110.28	22	111.23	113.00	-13	6,492	-0.20%
2022/01/11	19	107.63	16	104.81	103.00	3	5,859	0.05%
2022/01/10	3.1	108.18	1	110.50	110.50	2.1	5,102	0.04%
2022/01/07	11	100.36	10	100.50	100.50	1	4,741	0.02%
2022/01/06	9	106.67	8	104.63	105.00	1	4,560	0.02%
2022/01/05	12	100.75	0	0.00	99.20	12	4,130	0.29%
2022/01/04	5	107.70	11	107.14	107.00	-6	3,927	-0.15%
2022/01/03	17	108.41	13	108.42	107.00	4	3,684	0.11%
2021/12/30	9	105.89	10	105.80	108.00	-1	3,127	-0.03%
2021/12/29	9	93.60	11	94.26	98.20	-2	2,878	-0.07%
2021/12/28	9	88.83	7	89.60	89.30	2	2,542	0.08%
2021/12/27	3	85.27	0	0.00	85.70	3	2,266	0.13%
2021/12/24	3	82.23	2	81.60	81.70	1	2,211	0.05%
2021/12/23	1	82.40	1	82.60	82.60	0	2,219	0.00%
2021/12/22	5	82.34	5	81.28	81.20	0	2,222	0.00%
2021/12/21	0	0.00	1	81.50	80.90	-1	2,224	-0.04%
2021/12/20	0	0.00	1	80.60	80.20	-1	2,272	-0.04%
2021/12/17	0	0.00	1	79.60	79.60	-1	2,323	-0.04%
2021/12/14	1	78.90	0	0.00	79.10	1	2,412	0.04%
2021/12/13	10	82.30	10	82.00	82.00	0	2,391	0.00%
2021/11/26	1	80.20	0	0.00	80.30	1	2,284	0.04%
2021/11/25	0	0.00	1	84.30	84.50	-1	2,251	-0.04%
2021/11/18	0	0.00	1	81.20	79.00	-1	2,114	-0.05%
2021/11/16	0	0.00	1	81.00	82.00	-1	2,059	-0.05%
2021/11/15	0	0.00	1	84.70	85.00	-1	2,003	-0.05%
2021/11/11	2	82.75	2	81.05	81.00	0	1,866	0.00%
2021/11/10	2	82.35	3	82.17	80.50	-1	1,775	-0.06%
2021/11/09	1	76.80	0	0.00	77.40	1	1,655	0.06%
2021/11/05	3	79.80	0	0.00	76.80	3	1,760	0.17%
2021/11/04	0	0.00	27.4	74.80	80.60	-27.4	1,679	-1.63%
2021/11/03	42	73.33	19	73.66	73.40	23	1,519	1.51%
2021/11/01	0	0.00	5	72.58	72.50	-5	1,442	-0.35%
2021/10/26	0	0.00	3	68.20	68.70	-3	1,363	-0.22%
2021/10/21	3	65.60	0	0.00	65.60	3	1,347	0.22%
2021/10/13	2	62.60	0	0.00	62.50	2	1,329	0.15%
2021/10/07	1	65.70	0	0.00	66.70	1	1,308	0.08%
2021/10/06	2	64.20	0	0.00	64.00	2	1,307	0.15%
2021/10/01	0	0.00	2	68.20	68.70	-2	1,264	-0.16%
2021/09/27	0	72.50	3	73.77	72.70	-3	1,199	-0.25%
2021/09/24	1	71.00	0	0.00	71.80	1	1,142	0.09%
2021/09/17	2	68.30	0	0.00	68.40	2	1,028	0.19%
2021/09/08	2	64.00	0	0.00	63.60	2	936	0.21%
2021/09/03	0	0.00	1	68.80	69.30	-1	908	-0.11%
2021/09/02	0.4	67.10	0	0.00	67.40	0.4	881	0.04%
2021/08/30	2	71.15	5	71.54	68.70	-3	802	-0.37%
2021/08/27	0	0.00	10	67.39	67.40	-10	737	-1.36%
2021/08/18	2	60.90	2	60.85	62.10	0	607	0.00%
2021/08/17	3	62.73	3	62.03	60.60	0	601	0.00%
2021/08/16	1	66.30	0	0.00	63.50	1	583	0.17%
2021/08/13	2	67.15	2	67.40	65.50	0	561	0.00%
2021/08/12	1	65.10	1	65.30	69.00	0	522	0.00%
2021/08/11	2	65.30	6	66.88	66.80	-4	443	-0.90%
2021/08/10	2	62.55	1	65.00	63.20	1	327	0.31%
2021/08/04	1	60.00	0	0.00	59.80	1	333	0.30%
2021/07/28	1	58.70	0	0.00	60.60	1	392	0.25%
2021/06/15	0	0.00	1	62.50	62.60	-1	1,065	-0.09%
2021/06/10	0	0.00	1	62.50	62.60	-1	1,097	-0.09%
2021/06/01	2	62.10	0	0.00	62.10	2	1,156	0.17%
2021/05/31	0	0.00	0.1	61.00	61.20	-0.1	1,157	-0.01%
2021/05/28	0.1	61.80	0	0.00	60.90	0.1	1,158	0.01%
2021/05/12	4	57.80	0	0.00	57.60	4	1,169	0.34%
2021/05/10	1	65.00	1	66.50	65.10	0	1,139	0.00%
2021/05/04	7	64.63	10	65.83	64.30	-3	1,132	-0.26%
2021/04/22	5	71.90	0	0.00	69.50	5	1,215	0.41%
2021/04/21	1	72.00	0	0.00	73.30	1	1,206	0.08%
2021/04/20	1	72.60	0	0.00	72.20	1	1,207	0.08%
2021/04/16	2	72.35	3	72.20	71.70	-1	1,251	-0.08%
2021/04/15	5	73.16	0	0.00	73.10	5	1,242	0.40%
2021/04/14	1	75.00	6	73.28	73.70	-5	1,236	-0.40%
2021/04/12	1	72.60	0	0.00	72.30	1	1,194	0.08%
2021/04/08	19	76.45	16	74.40	74.00	3	1,162	0.26%
2021/04/06	0	0.00	14	71.46	71.60	-14	1,002	-1.40%
2021/04/01	5	68.90	2	68.45	68.40	3	960	0.31%
2021/03/31	0	0.00	4	67.90	68.20	-4	967	-0.41%
2021/03/30	0	0.00	16	67.60	67.60	-16	963	-1.66%
2021/03/26	1	67.70	0	0.00	67.80	1	952	0.10%
2021/03/23	0	0.00	1	67.30	66.80	-1	997	-0.10%
2021/03/22	1	67.20	2	67.00	67.00	-1	996	-0.10%
2021/03/19	0	0.00	2	66.70	66.30	-2	1,005	-0.20%
2021/03/17	1	66.10	0	0.00	66.40	1	1,083	0.09%
2021/03/16	0	0.00	5	66.60	66.10	-5	1,159	-0.43%
2021/03/15	0	0.00	5	65.40	65.30	-5	1,243	-0.40%
2021/03/11	5	63.40	0	0.00	66.00	5	1,516	0.33%
2021/02/22	1	64.60	1	64.20	64.90	0	2,168	0.00%
2021/02/18	1	63.30	0	0.00	63.40	1	2,174	0.05%
2021/02/03	0	0.00	1	61.00	61.00	-1	2,221	-0.05%
2021/02/01	2	60.00	0	0.00	60.20	2	2,221	0.09%
2021/01/20	1	64.30	5	63.60	63.40	-4	2,161	-0.19%
2021/01/19	6	67.02	0	0.00	66.00	6	2,139	0.28%
2021/01/18	1	65.10	2	65.50	67.00	-1	2,126	-0.05%
2021/01/15	6	67.50	5	68.52	65.80	1	2,104	0.05%
2021/01/12	5	65.54	0	0.00	64.80	5	2,005	0.25%
2021/01/11	2	66.70	0	0.00	66.70	2	1,986	0.10%
2021/01/07	1	64.50	0	0.00	64.50	1	1,954	0.05%
2021/01/05	1	64.90	1	65.60	65.50	0	1,933	0.00%
2021/01/04	0	0.00	2	64.00	64.00	-2	1,920	-0.10%
2020/12/31	3	63.50	0	0.00	63.40	3	1,917	0.16%
2020/12/28	2	62.10	0	0.00	61.60	2	1,974	0.10%
2020/12/22	5	62.80	0	0.00	61.20	5	1,934	0.26%
2020/12/21	15	63.35	0	0.00	62.80	15	1,926	0.78%
2020/12/16	0	0.00	6	65.00	65.00	-6	1,855	-0.32%
2020/12/11	2	65.50	1	67.50	65.50	1	1,806	0.06%
2020/12/10	0	0.00	2	68.00	68.50	-2	1,755	-0.11%
2020/12/08	1	75.00	61	71.09	74.80	-60	1,566	-3.83%
2020/12/07	11	71.83	71	69.53	71.90	-60	1,386	-4.33%
2020/12/04	23	71.99	3	72.23	72.10	20	1,277	1.57%
2020/12/03	8	69.69	63	66.07	69.00	-55	1,107	-4.97%
2020/12/02	155	64.64	10	66.50	68.00	145	870	16.65%	大買/鉅額交易
2020/12/01	0	0.00	3	61.10	61.90	-3	694	-0.43%
2020/11/27	2	60.90	1	61.20	61.30	1	660	0.15%
2020/11/26	1	60.70	1	60.90	60.80	0	667	0.00%
2020/11/24	3	61.10	0	0.00	60.40	3	699	0.43%
2020/11/23	0	0.00	3	60.70	60.60	-3	844	-0.36%
2020/11/17	3	60.10	0	0.00	59.80	3	912	0.33%
2020/11/16	0	0.00	2	62.00	60.50	-2	925	-0.22%
2020/11/12	2	59.80	0	0.00	59.90	2	897	0.22%
2020/11/11	2	59.35	0	0.00	59.50	2	896	0.22%
2020/10/29	4	56.60	0	0.00	56.60	4	1,124	0.36%
2020/10/19	0	0.00	1	59.00	59.10	-1	1,521	-0.07%
2020/10/16	1	60.90	0	0.00	58.10	1	1,678	0.06%
2020/10/07	0	0.00	2	59.70	59.50	-2	2,249	-0.09%
2020/10/05	5	58.20	5	59.30	60.80	0	2,248	0.00%
2020/09/17	5	57.98	0	0.00	58.30	5	2,244	0.22%
2020/09/15	0	0.00	5	58.50	58.80	-5	2,244	-0.22%
2020/09/10	5	56.70	0	0.00	56.00	5	2,223	0.22%
2020/09/07	0	0.00	2	57.70	57.10	-2	2,205	-0.09%
2020/09/01	0	0.00	1	59.80	59.00	-1	2,187	-0.05%
2020/08/31	1	60.50	2	60.45	59.80	-1	2,199	-0.05%
2020/08/28	2	60.20	1	60.00	60.50	1	2,182	0.05%
2020/08/27	4	63.03	1	63.30	62.00	3	2,152	0.14%
2020/08/26	0	0.00	3	60.50	60.70	-3	1,997	-0.15%
2020/08/24	0	0.00	1	54.00	54.00	-1	1,910	-0.05%
2020/08/20	4	51.50	0	0.00	51.90	4	1,890	0.21%
2020/08/11	0	0.00	1	58.40	59.00	-1	1,805	-0.06%
2020/08/05	1	63.70	2	63.40	63.80	-1	1,725	-0.06%
2020/08/04	1	62.40	10	60.00	62.40	-9	1,667	-0.54%
2020/07/30	11	58.70	1	59.70	58.80	10	1,596	0.63%
2020/07/29	1	58.10	0	0.00	59.40	1	1,578	0.06%
2020/07/28	1	64.00	0	0.00	57.60	1	1,557	0.06%
2020/07/27	1	61.80	1	62.40	61.10	0	1,478	0.00%
2020/07/24	3	59.07	3	61.30	59.00	0	1,399	0.00%
2020/07/23	80	64.93	80	64.02	63.50	0	1,304	0.00%
2020/07/22	2	67.60	6	68.55	63.50	-4	1,211	-0.33%
2020/07/21	5	68.42	0	0.00	68.40	5	1,052	0.48%
2020/07/20	5	63.72	11	64.13	63.80	-6	839	-0.71%
2020/07/17	3	59.73	3	60.33	60.40	0	600	0.00%
2020/07/16	0	0.00	5	55.00	55.00	-5	442	-1.13%
2020/07/10	0	0.00	1	51.10	50.80	-1	454	-0.22%
2020/07/09	1	53.70	1	49.60	53.70	0	420	0.00%
2020/07/07	0	0.00	15	48.43	48.00	-15	357	-4.19%
2020/07/03	15	48.00	0	0.00	47.90	15	358	4.18%
2020/06/22	1	49.30	0	0.00	49.30	1	350	0.29%
2020/05/28	0	0.00	2	47.20	46.80	-2	409	-0.49%
2020/05/14	0	0.00	1	47.90	47.10	-1	438	-0.23%
2020/05/08	1	48.50	14	48.00	48.10	-13	428	-3.03%
2020/05/06	2	46.95	0	0.00	47.00	2	428	0.47%
2020/05/04	0	0.00	1	44.45	45.50	-1	436	-0.23%
2020/04/29	1	46.95	0	0.00	47.15	1	439	0.23%
2020/04/22	0	0.00	1	45.05	46.15	-1	485	-0.21%
2020/04/21	1	46.65	0	0.00	45.50	1	488	0.20%
2020/04/20	1	49.00	1	48.85	49.00	0	478	0.00%
2020/04/17	0	0.00	3	48.35	48.40	-3	454	-0.66%
2020/04/13	4	42.00	1	42.00	41.95	3	468	0.64%
2020/03/31	0	0.00	4	39.15	38.90	-4	571	-0.70%
2020/03/23	3	35.10	0	0.00	35.00	3	658	0.46%
2020/03/20	5	36.55	0	0.00	36.25	5	678	0.74%
2020/03/19	10	34.10	0	0.00	34.10	10	757	1.32%
2020/03/12	10	45.00	0	0.00	45.00	10	1,049	0.95%
2020/02/20	0	0.00	10	57.90	57.80	-10	1,261	-0.79%
2020/02/12	0	0.00	1	57.20	57.40	-1	1,297	-0.08%
2020/02/03	0	0.00	4	51.10	54.30	-4	1,297	-0.31%
2019/12/30	1	67.30	0	0.00	64.90	1	1,287	0.08%
2019/12/16	11	68.40	12	69.38	68.40	-1	1,106	-0.09%
2019/12/13	33	66.89	54	66.18	67.90	-21	1,020	-2.06%
2019/12/12	22	68.50	5	68.60	67.90	17	887	1.92%
2019/12/11	0	0.00	4	60.50	62.40	-4	707	-0.57%
2019/12/10	4	61.90	0	0.00	60.50	4	686	0.58%
2019/11/29	0	0.00	1	63.50	61.80	-1	623	-0.16%
2019/11/28	9	63.33	32	63.43	63.40	-23	599	-3.84%
2019/11/27	24	62.00	0	0.00	62.00	24	477	5.03%
2019/11/14	0	0.00	1	53.10	53.00	-1	381	-0.26%
2019/11/07	1	56.30	0	0.00	56.10	1	349	0.29%
2019/10/25	0	0.00	1	55.60	55.30	-1	543	-0.18%
2019/10/24	1	56.00	1	56.80	56.10	0	542	0.00%
2019/10/23	1	56.20	2	55.15	56.80	-1	538	-0.19%
2019/10/22	0	0.00	1	54.30	54.50	-1	530	-0.19%
2019/10/21	1	54.80	5	54.86	54.60	-4	535	-0.75%
2019/10/18	8	54.24	1	54.20	54.90	7	540	1.30%
2019/10/08	0	0.00	2	55.85	55.70	-2	504	-0.40%
2019/10/07	7	54.80	7	57.23	55.10	0	498	0.00%
2019/10/02	1	62.50	0	0.00	62.00	1	472	0.21%
2019/09/27	2	62.25	0	0.00	61.40	2	485	0.41%
2019/09/24	1	63.00	0	0.00	62.60	1	499	0.20%
2019/08/26	2	60.90	0	0.00	60.80	2	552	0.36%
2019/08/02	0	0.00	2	64.60	63.10	-2	584	-0.34%
2019/07/31	0	0.00	1	66.60	67.50	-1	572	-0.17%
2019/07/30	3	68.23	2	68.50	67.80	1	572	0.17%
2019/07/29	3	69.93	4	71.12	71.20	-1	499	-0.20%
2019/07/25	3	64.50	7	64.24	64.60	-4	449	-0.89%
2019/07/24	4	64.10	2	63.90	63.80	2	452	0.44%
2019/07/22	5	65.10	0	0.00	65.40	5	463	1.08%
2019/07/11	0	0.00	3	64.00	64.00	-3	698	-0.43%
2019/07/09	3	67.50	1	65.70	65.60	2	747	0.27%
2019/07/08	1	67.00	0	0.00	67.40	1	765	0.13%
2019/07/05	2	65.40	0	0.00	65.20	2	776	0.26%
2019/07/04	2	65.30	2	65.45	65.40	0	791	0.00%
2019/06/10	2	63.20	0	0.00	62.40	2	1,103	0.18%
2019/05/13	5	61.70	0	0.00	61.20	5	1,407	0.36%
2019/05/08	0	0.00	3	68.10	68.50	-3	1,461	-0.21%
2019/04/30	3	70.30	0	0.00	70.90	3	1,506	0.20%
2019/04/29	0	0.00	2	69.30	69.40	-2	1,498	-0.13%
2019/04/26	10	70.15	1	71.30	71.60	9	1,491	0.60%
2019/04/23	15	73.43	0	0.00	73.50	15	1,458	1.03%
2019/04/18	0	0.00	1	76.00	74.40	-1	1,404	-0.07%
2019/04/17	1	78.00	0	0.00	77.60	1	1,364	0.07%
2019/04/16	0	0.00	2	73.30	73.50	-2	1,258	-0.16%
2019/04/11	1	73.60	0	0.00	71.80	1	1,165	0.09%
2019/04/08	0	0.00	6	74.83	75.00	-6	1,062	-0.56%
2019/04/03	8	71.95	7	72.29	73.00	1	1,021	0.10%
2019/04/02	2	71.45	3	73.27	73.00	-1	982	-0.10%
2019/03/29	2	69.40	0	0.00	67.40	2	906	0.22%
2019/03/26	0	0.00	1	68.00	67.50	-1	880	-0.11%
2019/03/22	2	71.95	0	0.00	70.70	2	857	0.23%
2019/03/21	1	71.60	2	71.40	71.50	-1	842	-0.12%
2019/03/20	0	0.00	2	70.50	71.00	-2	829	-0.24%
2019/03/19	2	70.45	0	0.00	70.00	2	818	0.24%
2019/03/18	2	70.65	0	0.00	70.90	2	794	0.25%
2019/03/04	2	67.15	2	67.30	67.50	0	654	0.00%
2019/02/21	3	73.63	9	71.62	69.50	-6	602	-1.00%
2019/02/20	6	69.70	3	71.17	71.50	3	542	0.55%
2019/02/18	0	0.00	1	68.50	69.00	-1	493	-0.20%
2019/02/14	0	0.00	2	72.40	71.40	-2	431	-0.46%
2019/02/13	0	0.00	2	70.80	71.70	-2	399	-0.50%
2019/02/11	1	70.40	1	71.50	71.40	0	374	0.00%
2019/01/30	0	0.00	3	67.50	66.90	-3	337	-0.89%
2019/01/28	20	62.56	38	62.41	63.00	-18	269	-6.67%
2019/01/25	15	56.40	0	0.00	57.30	15	214	6.99%
2019/01/09	2	54.50	0	0.00	54.10	2	213	0.94%
2019/01/04	2	48.60	0	0.00	48.70	2	210	0.95%
2018/10/29	2	50.00	0	0.00	49.25	2	602	0.33%
2018/10/22	0	0.00	1	54.60	56.50	-1	680	-0.15%
2018/10/19	1	53.20	0	0.00	54.60	1	689	0.15%
2018/10/16	0	0.00	1	57.80	57.00	-1	775	-0.13%
2018/10/15	1	57.00	0	0.00	57.30	1	859	0.12%
2018/10/11	3	57.00	0	0.00	54.50	3	918	0.33%
2018/09/18	0	0.00	0.1	65.00	62.00	-0.1	1,163	-0.01%
2018/09/12	2	59.00	0.2	61.20	59.00	1.8	1,215	0.15%
2018/09/10	7	67.14	0	0.00	63.00	7	1,178	0.59%
2018/09/07	2	71.00	0.1	71.80	69.90	2	1,154	0.17%
2018/08/24	0	0.00	15	75.89	75.20	-15	1,122	-1.34%
2018/08/23	0.3	76.70	10	77.10	77.00	-9.7	1,124	-0.86%
2018/08/22	25	80.96	0	0.00	80.60	25	1,115	2.24%
2018/08/06	0	0.00	0.5	81.40	81.10	-0.5	1,057	-0.05%
2018/08/03	1	83.90	5	80.14	79.50	-4	1,025	-0.39%
2018/08/01	5	88.50	0	0.00	84.00	5	1,011	0.49%
2018/07/31	0	0.00	25	83.92	86.00	-25	987	-2.53%
2018/07/30	0	0.00	35	83.27	83.20	-35	977	-3.58%
2018/07/26	60	82.81	0	0.00	81.70	60	1,000	6.00%
2018/07/25	0	0.00	5	84.26	84.00	-5	994	-0.50%
2018/07/24	5	85.50	0	0.00	82.90	5	979	0.51%
2018/07/23	0	0.00	2	88.30	87.10	-2	950	-0.21%
2018/07/20	11	94.90	31	93.18	95.50	-20	900	-2.22%
2018/07/19	0	0.00	20	88.85	89.30	-20	814	-2.45%
2018/07/18	0.1	84.20	20	84.70	84.70	-19.9	754	-2.64%
2018/07/16	0	0.00	2	84.70	86.00	-2	747	-0.27%
2018/07/13	10	85.34	0	0.00	84.00	10	753	1.33%
2018/07/12	25	81.15	0	0.00	81.80	25	733	3.41%
2018/07/11	5	80.00	0	0.00	77.40	5	709	0.70%
2018/07/10	20	77.63	0	0.00	78.00	20	699	2.86%
2018/07/09	2	73.25	0	0.00	77.40	2	696	0.29%
2018/07/04	0	0.00	3	74.20	74.30	-3	676	-0.44%
2018/06/29	19.1	74.15	19	74.78	75.70	0.1	648	0.01%
2018/06/28	8.3	73.50	10	72.83	72.20	-1.7	630	-0.27%
2018/06/27	1	68.90	3	74.87	68.90	-2	602	-0.33%
2018/06/26	3	71.50	2	72.00	72.50	1	565	0.18%
2018/06/25	4	70.23	5	68.96	69.80	-1	542	-0.18%
2018/06/13	0	0.00	2	63.00	63.10	-2	518	-0.39%
2018/05/16	0	0.00	1	60.50	61.40	-1	562	-0.18%
2018/05/04	5	60.00	17	59.25	59.10	-12	573	-2.09%
2018/05/03	12	61.98	0	0.00	61.40	12	555	2.16%
2018/04/24	3	57.00	0	0.00	57.60	3	650	0.46%
2018/04/20	1	60.80	0	0.00	59.80	1	680	0.15%
2018/04/19	0	0.00	2	60.10	59.20	-2	679	-0.29%
2018/04/18	7	61.61	7	61.13	61.40	0	668	0.00%
2018/04/17	0	0.00	1	65.70	64.20	-1	677	-0.15%
2018/04/16	7	66.07	1	67.00	65.60	6	686	0.87%
2018/04/13	1	66.00	0	0.00	66.00	1	699	0.14%
2018/04/10	2	68.60	1	69.80	67.50	1	752	0.13%
2018/04/09	1	66.80	1	68.10	68.30	0	760	0.00%
2018/04/02	0	0.00	1	68.00	67.00	-1	785	-0.13%
2018/03/31	2	67.75	2	67.85	67.90	0	791	0.00%
2018/03/30	2	65.00	3	65.17	65.40	-1	793	-0.13%
2018/03/29	2	64.55	0	0.00	64.20	2	811	0.25%
2018/03/23	1	68.10	0	0.00	67.10	1	852	0.12%
2018/03/22	2	71.45	0	0.00	71.10	2	855	0.23%
2018/01/24	1	90.10	1	91.40	86.20	0	1,613	0.00%
2018/01/08	0	0.00	2	86.55	86.60	-2	1,853	-0.11%
2018/01/05	4	83.78	2	84.35	84.40	2	1,849	0.11%
2018/01/04	1	83.20	1	84.30	84.00	0	1,864	0.00%