晟德 (4123)-國票-新莊券商分點個股進出

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
55.0
漲跌
▲0.6
漲幅
+1.10%
成交量
6,315張
產業
上櫃生技醫療類股
410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

晟德 (4123)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/24	3	55.20	5	55.74	54.40	-2	3,347	-0.06%
2024/06/21	3.1	54.61	5	55.00	55.00	-2	3,227	-0.06%
2024/06/20	20	55.03	11	54.82	54.70	9	3,100	0.29%
2024/06/19	3	52.67	0	0.00	52.20	3	2,846	0.11%
2024/06/18	0	0.00	1	53.20	52.60	-1	2,723	-0.04%
2024/06/17	1	51.60	2	51.70	52.40	-1	2,569	-0.04%
2024/06/13	1	47.40	0	0.00	47.10	1	2,302	0.04%
2024/06/12	1	47.65	0	0.00	47.45	1	2,309	0.04%
2024/06/11	1	48.25	0	0.00	48.15	1	2,278	0.04%
2024/06/06	1	51.10	0	0.00	50.50	1	2,080	0.05%
2024/06/05	0.4	50.50	1	49.40	50.80	-0.6	1,907	-0.03%
2024/06/03	1	47.50	0	0.00	47.35	1	1,594	0.06%
2024/05/31	2	46.50	3	46.72	47.15	-1	1,528	-0.07%
2024/05/30	0	0.00	5	45.65	45.40	-5	1,452	-0.34%
2024/05/23	1	45.40	0	0.00	45.40	1	1,525	0.07%
2024/05/13	0	0.00	1	45.90	46.10	-1	1,461	-0.07%
2024/04/19	5	42.40	0	0.00	42.00	5	1,681	0.30%
2024/04/16	5	42.75	0	0.00	42.50	5	1,679	0.30%
2024/04/09	1	44.45	0	0.00	44.30	1	1,641	0.06%
2024/04/08	0	0.00	3	43.75	44.35	-3	1,619	-0.19%
2024/04/03	5	43.00	0	0.00	43.10	5	1,609	0.31%
2024/04/01	3	43.45	0	0.00	43.50	3	1,632	0.18%
2024/03/29	4	43.25	0	0.00	43.25	4	1,641	0.24%
2024/03/28	2	43.55	0	0.00	43.50	2	1,647	0.12%
2024/03/25	0	0.00	0.1	43.50	43.50	-0.1	1,656	-0.01%
2024/03/22	0	0.00	1.3	43.29	43.35	-1.3	1,652	-0.08%
2024/03/18	11	42.50	0	0.00	42.65	11	1,641	0.67%
2024/03/14	10	43.30	0	0.00	43.75	10	1,593	0.63%
2024/03/13	5	43.50	0	0.00	43.35	5	1,580	0.32%
2024/03/12	5	44.70	0	0.00	44.80	5	1,519	0.33%
2024/01/29	0	0.00	1	46.20	46.35	-1	1,497	-0.07%
2024/01/10	5	43.20	0	0.00	43.25	5	1,309	0.38%
2024/01/09	5	43.75	0	0.00	43.55	5	1,316	0.38%
2024/01/03	5	44.55	0	0.00	44.10	5	1,332	0.38%
2023/11/22	20	44.10	0	0.00	44.10	20	1,372	1.46%
2023/11/21	0	0.00	2	43.90	44.30	-2	1,395	-0.14%
2023/11/20	15	44.00	1	44.10	44.00	14	1,422	0.98%
2023/11/17	1	43.70	0.1	43.80	43.65	0.9	1,436	0.06%
2023/11/16	18.1	43.24	1.7	43.57	43.55	16.4	1,452	1.13%
2023/11/14	0	0.00	0.1	42.35	42.30	-0.1	1,456	-0.01%
2023/11/13	50	42.27	5	41.85	42.35	45	1,475	3.05%
2023/11/09	0.1	46.00	0	0.00	45.50	0.1	1,466	0.01%
2023/11/07	0	0.00	5	45.70	45.75	-5	1,687	-0.30%
2023/11/06	17	44.95	0	0.00	45.25	17	1,751	0.97%
2023/10/25	0	0.00	1	46.20	46.10	-1	2,052	-0.05%
2023/10/24	0	0.00	0	45.55	45.85	0	2,138	0.00%
2023/10/20	0	0.00	2	45.00	45.15	-2	2,477	-0.08%
2023/10/18	5	44.90	1	45.20	44.40	4	2,981	0.13%
2023/10/17	0	0.00	5.6	45.58	45.45	-5.6	3,881	-0.14%
2023/10/13	0	45.70	1	45.55	45.50	-1	4,890	-0.02%
2023/10/05	0.1	45.50	0	0.00	45.20	0.1	5,301	0.00%
2023/10/03	0.5	45.90	0	0.00	45.60	0.5	5,405	0.01%
2023/09/22	0	0.00	0.1	45.60	45.35	-0.1	5,982	0.00%
2023/09/15	0	0.00	0	46.75	46.30	0	6,255	0.00%
2023/09/12	10	46.40	0	0.00	46.60	10	6,293	0.16%
2023/09/08	0	0.00	0.2	46.35	46.25	-0.2	6,346	0.00%
2023/09/07	0	0.00	1	51.20	51.50	-1	6,345	-0.02%
2023/09/05	0.1	51.70	0	0.00	51.30	0.1	6,460	0.00%
2023/09/04	4	51.10	0	0.00	51.20	4	6,676	0.06%
2023/09/01	0.2	51.51	0	0.00	51.20	0.2	6,906	0.00%
2023/08/31	1	51.50	0	0.00	51.40	1	7,055	0.01%
2023/08/28	3	50.50	0	0.00	49.70	3	7,113	0.04%
2023/08/25	0	0.00	1	50.30	50.60	-1	7,109	-0.01%
2023/08/23	1	50.30	0	0.00	50.20	1	7,078	0.01%
2023/08/21	0	50.50	0	0.00	50.60	0	7,071	0.00%
2023/08/18	0.7	51.00	9	50.39	50.30	-8.3	7,083	-0.12%
2023/08/15	0	0.00	2	51.60	51.80	-2	7,067	-0.03%
2023/08/14	11	52.09	11	52.01	52.00	0	7,037	0.00%
2023/08/10	3	58.00	0	0.00	57.50	3	6,945	0.04%
2023/08/08	3	59.80	3	60.40	60.00	0	7,103	0.00%
2023/08/07	0	0.00	2	58.60	59.20	-2	7,133	-0.03%
2023/08/04	0.1	58.10	0	0.00	58.80	0.1	7,128	0.00%
2023/08/02	3	59.50	0	0.00	59.10	3	7,135	0.04%
2023/08/01	3	60.20	5	59.86	59.80	-2	7,140	-0.03%
2023/07/31	1	59.60	5	60.30	59.50	-4	7,232	-0.06%
2023/07/28	3	62.13	2	60.30	60.30	1	7,232	0.01%
2023/07/27	1	62.60	1	62.00	61.80	0	7,137	0.00%
2023/07/26	15	62.98	8	61.85	61.80	7	7,080	0.10%
2023/07/25	3	63.37	0	0.00	63.40	3	6,969	0.04%
2023/07/24	6	62.23	1	62.60	61.80	5	6,873	0.07%
2023/07/21	14	63.31	12	62.55	62.40	2	6,799	0.03%
2023/07/20	67	64.86	64	64.51	63.30	3	6,578	0.05%
2023/07/19	11	62.89	30.3	64.70	65.20	-19.3	5,805	-0.33%
2023/07/18	3	58.57	2	58.15	59.30	1	5,037	0.02%
2023/07/17	3	59.67	4	58.88	59.20	-1	5,101	-0.02%
2023/07/14	1	55.70	1	56.10	56.10	0	4,918	0.00%
2023/07/10	2	55.80	0	0.00	55.80	2	4,878	0.04%
2023/07/07	2	56.60	0	0.00	56.50	2	4,817	0.04%
2023/07/06	2	57.00	0	0.00	57.10	2	4,714	0.04%
2023/06/30	0	0.00	1	55.40	55.40	-1	4,329	-0.02%
2023/06/29	2	55.15	1	55.10	55.10	1	4,285	0.02%
2023/06/27	0	0.00	3	54.50	54.70	-3	4,142	-0.07%
2023/06/16	0	0.00	2	53.30	53.00	-2	3,998	-0.05%
2023/06/14	1	53.40	0	0.00	53.10	1	3,951	0.03%
2023/06/12	1.4	54.35	0	0.00	54.00	1.4	3,891	0.04%
2023/06/08	3	55.40	10	55.20	55.50	-7	3,726	-0.19%
2023/06/07	5	54.94	2	54.20	54.90	3	3,511	0.09%
2023/06/06	0	0.00	3	52.70	52.70	-3	3,277	-0.09%
2023/05/17	0	0.00	10	51.00	50.30	-10	2,870	-0.35%
2023/05/16	1	50.00	2	50.20	50.50	-1	2,835	-0.04%
2023/05/15	10	48.50	0	0.00	49.05	10	2,725	0.37%
2023/05/10	0	0.00	1	50.90	51.00	-1	2,398	-0.04%
2023/05/05	1	52.20	0	0.00	52.40	1	2,277	0.04%
2023/05/04	0	0.00	1	52.60	53.00	-1	2,150	-0.05%
2023/05/03	11	51.35	0	0.00	51.30	11	2,072	0.53%
2023/05/02	1	51.60	1	51.40	51.30	0	2,046	0.00%
2023/04/28	1	51.00	2	51.35	50.80	-1	2,008	-0.05%
2023/04/27	2	51.10	0.4	51.00	51.30	1.6	1,943	0.08%
2023/04/25	3	51.27	8	52.15	51.20	-5	1,751	-0.29%
2023/04/24	6	52.00	5	51.76	52.00	1	1,649	0.06%
2023/04/20	2	51.60	0	0.00	50.10	2	1,408	0.14%
2023/03/16	4	44.55	0	0.00	44.50	4	1,274	0.31%
2023/03/13	0	0.00	0.2	46.60	46.50	-0.2	1,354	-0.02%
2023/03/09	0	0.00	4.8	47.42	47.55	-4.8	1,368	-0.35%
2023/03/03	2	48.10	0	0.00	48.05	2	1,346	0.15%
2022/12/27	0	0.00	1	48.85	48.80	-1	1,332	-0.08%
2022/12/26	2	49.78	1	50.20	49.80	1	1,264	0.08%
2022/12/19	0	0.00	2	48.70	48.40	-2	1,135	-0.18%
2022/12/16	2	47.60	0	0.00	47.60	2	1,109	0.18%
2022/12/13	1	48.70	0	0.00	48.30	1	1,100	0.09%
2022/12/07	1	47.20	1	47.90	47.35	0	1,031	0.00%
2022/11/21	4	43.75	0	0.00	44.15	4	1,186	0.34%
2022/11/18	0	0.00	2	43.35	43.45	-2	1,195	-0.17%
2022/11/16	0	43.10	0	0.00	42.90	0	1,203	0.00%
2022/11/08	0	0.00	4	44.50	44.50	-4	1,174	-0.34%
2022/10/25	0.2	43.45	1	43.70	43.35	-0.8	1,208	-0.07%
2022/10/24	0	0.00	2	44.48	44.30	-2	1,210	-0.17%
2022/10/06	0	0.00	2	46.45	47.00	-2	1,255	-0.16%
2022/10/05	10	46.70	0	0.00	46.55	10	1,259	0.79%
2022/09/12	0.1	52.30	0	0.00	51.90	0.1	1,305	0.00%
2022/09/05	0	0.00	3	62.40	62.20	-3	1,181	-0.25%
2022/09/02	1.1	63.47	0	0.00	62.80	1.1	1,166	0.09%
2022/08/31	0	0.00	1	63.40	62.90	-1	1,144	-0.09%
2022/08/30	1	62.60	0	0.00	62.80	1	1,088	0.09%
2022/08/24	0	0.00	0.1	61.80	61.90	-0.1	1,032	-0.01%
2022/08/22	0.1	61.90	0	0.00	61.50	0.1	1,017	0.01%
2022/08/19	0	0.00	1	61.00	61.10	-1	1,003	-0.10%
2022/08/15	1	60.50	0	0.00	60.30	1	975	0.10%
2022/08/12	1.1	59.04	1	59.30	59.40	0.1	957	0.01%
2022/08/11	0	0.00	1	59.20	58.90	-1	949	-0.11%
2022/07/29	2	58.50	0	0.00	58.60	2	986	0.20%
2022/07/11	1	58.50	0	0.00	58.30	1	1,347	0.07%
2022/07/07	0	0.00	3	57.70	57.80	-3	1,354	-0.22%
2022/07/05	0	0.00	1	58.00	58.10	-1	1,361	-0.07%
2022/07/04	0	0.00	1	57.80	57.40	-1	1,359	-0.07%
2022/06/29	2	62.00	0	0.00	62.00	2	1,318	0.15%
2022/06/27	0	0.00	1	60.60	60.80	-1	1,298	-0.08%
2022/06/24	0	0.00	0.4	60.00	60.50	-0.4	1,306	-0.03%
2022/06/23	0.2	59.00	0	0.00	58.50	0.2	1,288	0.02%
2022/06/15	0	0.00	1	59.20	59.00	-1	1,367	-0.07%
2022/06/14	0.2	58.80	0	0.00	59.10	0.2	1,368	0.01%
2022/06/07	0	0.00	2	59.70	60.10	-2	1,327	-0.15%
2022/06/06	0	0.00	2	59.80	59.70	-2	1,335	-0.15%
2022/06/02	7	59.90	0	0.00	59.50	7	1,357	0.52%
2022/05/13	1	57.50	0	0.00	58.60	1	1,450	0.07%
2022/05/12	0	0.00	1	59.50	58.30	-1	1,433	-0.07%
2022/04/28	0	0.00	1.1	62.70	62.70	-1.1	1,437	-0.08%
2022/04/27	0.2	62.40	0	0.00	62.70	0.2	1,438	0.01%
2022/04/26	0.2	63.35	0	0.00	63.40	0.2	1,409	0.01%
2022/04/25	0.2	64.20	125	65.10	63.60	-124.8	1,392	-8.96%	大賣/鉅額交易
2022/04/22	0	0.00	35	66.49	65.70	-35	1,352	-2.59%
2022/04/21	21.2	66.16	0	0.00	66.20	21.2	1,327	1.60%
2022/04/20	1	64.90	0	0.00	64.80	1	1,270	0.08%
2022/04/19	30	64.43	5	64.20	64.40	25	1,257	1.99%
2022/04/18	122	66.40	11	66.85	65.80	111	1,217	9.12%	大買/鉅額交易
2022/04/15	1.4	62.85	0	0.00	63.20	1.4	1,043	0.14%
2022/04/14	0.2	62.60	0	0.00	62.90	0.2	1,040	0.02%
2022/04/11	0.2	62.80	0	0.00	62.60	0.2	1,037	0.02%
2022/04/06	0.2	63.00	0	0.00	63.40	0.2	1,029	0.02%
2022/03/31	0	0.00	2	62.20	62.60	-2	1,019	-0.20%
2022/03/25	1	62.40	0	0.00	62.40	1	1,028	0.10%
2022/03/17	0	0.00	0	58.40	58.70	0	939	0.00%
2022/03/09	1	56.80	1	57.10	57.00	0	967	0.00%
2022/03/08	1	57.00	0	0.00	55.70	1	983	0.10%
2022/02/22	0	0.00	1	60.00	60.00	-1	1,019	-0.10%
2022/02/14	0	0.00	1	60.40	60.20	-1	1,074	-0.09%
2022/02/10	0	0.00	2	60.70	61.10	-2	1,107	-0.18%
2022/01/26	0	0.00	1	57.60	57.60	-1	1,176	-0.08%
2022/01/25	2	57.15	0	0.00	57.10	2	1,224	0.16%
2022/01/21	0	0.00	2	57.90	58.00	-2	1,432	-0.14%
2022/01/18	0	0.00	0.2	59.80	59.10	-0.2	1,437	-0.01%
2022/01/11	0.1	59.10	1	59.20	59.10	-0.9	1,459	-0.06%
2021/12/24	3	61.20	1	61.20	61.00	2	1,546	0.13%
2021/12/23	10	62.70	4	62.65	62.60	6	1,519	0.39%
2021/12/20	4	61.90	0	0.00	61.30	4	1,505	0.27%
2021/12/08	1	61.90	0	0.00	61.80	1	1,633	0.06%
2021/11/26	0	0.00	0.2	62.00	62.30	-0.2	1,916	-0.01%
2021/11/25	0.3	62.00	0	0.00	62.00	0.3	1,910	0.02%
2021/11/16	0	0.00	2	62.40	62.70	-2	1,923	-0.10%
2021/11/15	1	61.50	1	62.10	62.60	0	1,931	0.00%
2021/11/11	0	0.00	2	64.20	64.20	-2	1,889	-0.11%
2021/11/10	1	64.10	1	64.50	64.50	0	1,975	0.00%
2021/11/09	1	64.10	1	64.60	64.20	0	1,971	0.00%
2021/11/05	2.9	65.40	0	0.00	65.40	2.9	1,983	0.15%
2021/11/04	0	0.00	2	66.65	66.30	-2	1,988	-0.10%
2021/11/03	3	66.80	0	0.00	66.60	3	1,983	0.15%
2021/11/02	1	65.90	2	65.90	65.50	-1	1,956	-0.05%
2021/11/01	3	65.57	0	0.00	65.30	3	1,930	0.16%
2021/10/29	10	66.75	5.1	66.79	66.50	4.9	1,919	0.26%
2021/10/15	1	58.40	1	58.90	59.40	0	1,994	0.00%
2021/10/14	3	57.80	2	57.25	59.80	1	2,034	0.05%
2021/10/12	1	56.20	0	0.00	55.80	1	2,032	0.05%
2021/10/08	1	57.00	0	0.00	57.00	1	2,063	0.05%
2021/09/29	0	0.00	1	60.80	60.70	-1	2,104	-0.05%
2021/09/23	0.1	62.00	1	61.80	61.80	-0.9	2,166	-0.04%
2021/09/15	2.1	63.38	0	0.00	63.40	2.1	2,172	0.10%
2021/09/14	0.1	64.70	0	0.00	64.30	0.1	2,165	0.00%
2021/09/13	1.1	64.02	0	0.00	64.80	1.1	2,168	0.05%
2021/09/10	1	71.00	1	71.60	71.60	0	2,159	0.00%
2021/09/09	0	71.10	1	71.10	71.10	-1	2,118	-0.05%
2021/09/08	1	71.80	0	0.00	71.70	1	2,105	0.05%
2021/09/07	1	72.40	14	72.46	73.00	-13	2,105	-0.62%
2021/09/06	2	72.00	2	71.50	71.10	0	2,104	0.00%
2021/09/03	0	0.00	2	72.70	73.00	-2	2,136	-0.09%
2021/09/02	5	72.68	8	72.81	72.50	-3	2,150	-0.14%
2021/09/01	1	70.90	1	71.40	71.50	0	2,102	0.00%
2021/08/31	1.6	70.89	2	71.45	71.00	-0.4	2,162	-0.02%
2021/08/30	0.1	70.30	0	0.00	70.40	0.1	2,211	0.00%
2021/08/27	1.1	70.13	1	70.10	69.80	0.1	2,328	0.00%
2021/08/26	1.3	69.42	2	69.90	70.00	-0.7	2,569	-0.03%
2021/08/18	1	67.70	2	68.30	69.00	-1	2,896	-0.03%
2021/08/17	1	68.60	2.3	68.78	68.00	-1.3	2,964	-0.04%
2021/08/16	3	68.60	0.3	68.80	68.90	2.8	3,071	0.09%
2021/08/13	3	70.30	2	71.30	69.40	1	3,210	0.03%
2021/08/11	0	0.00	2	67.75	68.50	-2	3,241	-0.06%
2021/08/09	4	71.30	1	71.80	70.60	3	3,322	0.09%
2021/08/06	0	0.00	1	71.10	70.90	-1	3,325	-0.03%
2021/08/05	3	70.73	1	71.50	70.50	2	3,412	0.06%
2021/08/04	1.7	71.24	3	71.63	71.30	-1.3	3,534	-0.04%
2021/08/03	3	70.90	0	0.00	70.90	3	3,530	0.08%
2021/08/02	11	71.77	10	71.58	71.70	1	3,501	0.03%
2021/07/29	0	0.00	1	69.90	70.20	-1	3,366	-0.03%
2021/07/28	0	0.00	0.2	67.70	67.90	-0.2	3,334	0.00%
2021/07/23	3	68.10	0	0.00	68.00	3	3,370	0.09%
2021/07/21	0	0.00	8	68.54	67.80	-8	3,397	-0.24%
2021/07/20	1	69.80	2	70.05	69.10	-1	3,385	-0.03%
2021/07/15	1	68.50	0	0.00	68.90	1	3,405	0.03%
2021/07/14	0	0.00	0.2	67.50	67.30	-0.2	3,396	-0.01%
2021/07/06	0.1	68.50	0	0.00	68.50	0.1	3,619	0.00%
2021/07/01	1	70.00	0	0.00	68.70	1	3,652	0.03%
2021/06/25	1	69.00	0	0.00	68.60	1	3,892	0.03%
2021/06/23	0	0.00	1	69.20	68.70	-1	3,913	-0.03%
2021/06/22	0	0.00	5	69.22	68.70	-5	3,920	-0.13%
2021/06/21	1	68.90	0	0.00	68.80	1	3,946	0.03%
2021/06/18	0	0.00	2	70.15	70.50	-2	3,920	-0.05%
2021/06/17	1	69.60	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	1	70.70	70.10	-1	3,921	-0.03%
2021/06/15	0.3	70.58	1	70.70	70.60	-0.7	3,925	-0.02%
2021/06/11	1	71.30	4	72.18	71.20	-3	3,909	-0.08%
2021/06/10	0.3	72.60	3	73.03	72.90	-2.8	3,849	-0.07%
2021/06/09	2	71.90	4	72.73	72.20	-2	3,801	-0.05%
2021/06/08	4	72.40	5	73.04	72.80	-1	3,766	-0.03%
2021/06/07	4	71.35	5	71.80	71.90	-1	3,702	-0.03%
2021/06/04	6	71.95	0	0.00	71.50	6	3,661	0.16%
2021/06/03	13	71.95	18.7	72.42	72.30	-5.7	3,561	-0.16%
2021/06/02	0.4	69.55	9	69.94	70.50	-8.6	3,363	-0.26%
2021/06/01	0.2	67.76	0	0.00	67.90	0.2	3,305	0.01%
2021/05/31	2	67.40	7	67.59	67.70	-5	3,309	-0.15%
2021/05/28	1	68.70	0.4	69.00	68.90	0.6	3,293	0.02%
2021/05/27	0	0.00	1	68.70	69.30	-1	3,257	-0.03%
2021/05/26	1.2	67.68	0	0.00	67.90	1.2	3,227	0.04%
2021/05/25	25.2	67.53	0	0.00	67.60	25.2	3,215	0.78%
2021/05/24	15	68.87	1	69.40	69.40	14	3,149	0.44%
2021/05/21	1	69.70	35.3	67.80	70.00	-34.3	3,067	-1.12%
2021/05/20	5	66.56	1	66.40	66.30	4	2,964	0.13%
2021/05/19	2	67.00	0	0.00	66.30	2	2,942	0.07%
2021/05/18	14	64.80	1	64.80	66.70	13	2,892	0.45%
2021/05/17	12	65.68	1	67.00	65.80	11	2,854	0.39%
2021/05/14	0	0.00	5	65.60	65.20	-5	2,782	-0.18%
2021/05/13	35	65.74	3	66.43	64.70	32	2,752	1.16%
2021/05/12	3	66.00	16	66.53	66.30	-13	2,655	-0.49%
2021/05/11	0	0.00	3	63.30	62.80	-3	2,507	-0.12%
2021/05/10	0	0.00	1	65.10	64.90	-1	2,494	-0.04%
2021/05/07	0	0.00	1	62.90	63.50	-1	2,488	-0.04%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	0	0.00	2	62.90	62.50	-2	2,473	-0.08%
2021/05/04	1	61.50	1	61.90	63.00	0	2,469	0.00%
2021/05/03	2	67.40	0	0.00	65.00	2	2,461	0.08%
2021/04/27	5	67.60	0	0.00	67.70	5	2,511	0.20%
2021/04/22	1	68.40	2	68.05	67.30	-1	2,517	-0.04%
2021/04/21	1	69.20	0	0.00	69.30	1	2,482	0.04%
2021/04/20	2	69.60	5	69.80	69.60	-3	2,479	-0.12%
2021/04/13	6	69.97	5	70.30	69.30	1	2,498	0.04%
2021/04/12	2	70.60	4	70.00	70.50	-2	2,447	-0.08%
2021/04/09	0	0.00	8	68.84	68.50	-8	2,364	-0.34%
2021/04/08	5	67.60	0	0.00	68.00	5	2,345	0.21%
2021/04/07	5	68.00	0	0.00	67.80	5	2,339	0.21%
2021/04/01	1	67.60	1	68.00	68.10	0	2,337	0.00%
2021/03/30	2	70.20	23.3	70.36	69.60	-21.3	2,324	-0.92%
2021/03/25	1	68.40	0	0.00	68.10	1	2,349	0.04%
2021/03/22	1	67.90	0	0.00	68.00	1	2,477	0.04%
2021/03/19	0	0.00	6	68.80	68.90	-6	2,505	-0.24%
2021/03/18	0	0.00	1	68.90	68.80	-1	2,661	-0.04%
2021/03/17	1.3	68.00	1	68.60	68.00	0.3	2,662	0.01%
2021/03/16	4	68.10	0	0.00	67.90	4	2,643	0.15%
2021/03/15	5	67.66	0	0.00	67.60	5	2,651	0.19%
2021/03/12	2	67.75	1	68.30	67.80	1	2,683	0.04%
2021/03/11	0	0.00	2	68.50	68.30	-2	2,683	-0.07%
2021/03/10	4	69.13	1	69.80	68.70	3	2,677	0.11%
2021/03/08	4	68.73	0	0.00	68.00	4	2,651	0.15%
2021/03/05	4	68.12	1	70.20	69.60	3	2,625	0.11%
2021/03/04	0	0.00	0.4	67.10	67.40	-0.4	2,552	-0.02%
2021/03/02	4	67.90	1	67.80	66.20	3	2,520	0.12%
2021/02/25	0	0.00	1	67.30	66.40	-1	2,645	-0.04%
2021/02/23	2	66.07	0	0.00	65.70	2	2,627	0.08%
2021/02/22	1	67.00	6	67.55	67.80	-5	2,606	-0.19%
2021/02/19	5	64.61	1	66.50	65.50	4	2,577	0.16%
2021/02/18	0.1	63.80	1	63.60	64.10	-0.9	2,572	-0.03%
2021/02/17	1	61.20	0	0.00	61.60	1	2,578	0.04%
2021/02/04	0	0.00	1	62.30	62.50	-1	2,734	-0.04%
2021/01/28	0	0.00	2	61.15	61.50	-2	2,836	-0.07%
2021/01/26	0	0.00	3	62.17	61.80	-3	2,843	-0.11%
2021/01/25	5	62.20	5	62.30	63.20	0	2,854	0.00%
2021/01/22	2	59.40	0	0.00	59.50	2	2,833	0.07%
2021/01/21	0	0.00	9	62.13	60.40	-9	2,807	-0.32%
2021/01/20	2	62.00	0	0.00	61.90	2	2,806	0.07%
2021/01/19	0	0.00	2	65.05	64.70	-2	2,780	-0.07%
2021/01/14	0	0.00	3	65.63	65.70	-3	2,763	-0.11%
2021/01/13	2	65.90	16	66.42	65.60	-14	2,757	-0.51%
2021/01/12	1	67.00	10	67.28	66.50	-9	2,734	-0.33%
2021/01/11	0	0.00	1	68.40	67.70	-1	2,712	-0.04%
2021/01/07	1	70.20	0	0.00	70.00	1	2,697	0.04%
2021/01/06	1	70.00	4	69.75	69.20	-3	2,705	-0.11%
2021/01/05	2	68.30	2	68.65	68.60	0	2,685	0.00%
2021/01/04	3	68.73	2	68.95	69.00	1	2,693	0.04%
2020/12/31	2	69.25	2	69.55	69.30	0	2,673	0.00%
2020/12/29	1	68.90	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	68.70	0	0.00	68.80	1	2,706	0.04%
2020/12/25	2	69.25	2	71.30	69.10	0	2,697	0.00%
2020/12/24	1	69.40	10	69.80	69.70	-9	2,662	-0.34%
2020/12/23	22	70.24	0	0.00	69.20	22	2,695	0.82%
2020/12/22	17	72.66	4	71.43	69.10	13	2,812	0.46%
2020/12/21	28	73.53	18.5	74.44	73.60	9.5	2,816	0.34%
2020/12/18	4	71.28	7	71.46	72.20	-3	2,733	-0.11%
2020/12/17	1	70.60	2	70.20	70.40	-1	2,781	-0.04%
2020/12/16	2	70.70	24.2	70.35	70.30	-22.2	2,804	-0.79%
2020/12/15	3	70.10	0	0.00	68.60	3	2,823	0.11%
2020/12/14	16	68.98	5	69.44	69.70	11	2,821	0.39%
2020/12/11	0	0.00	2	64.80	66.40	-2	2,751	-0.07%
2020/12/08	0	0.00	1.3	66.88	66.80	-1.3	3,115	-0.04%
2020/12/03	2	66.20	0	0.00	66.10	2	3,898	0.05%
2020/12/02	12	66.81	0	0.00	66.40	12	4,002	0.30%
2020/12/01	0	0.00	11	67.50	67.50	-11	4,057	-0.27%
2020/11/30	11	66.44	0	0.00	66.60	11	4,107	0.27%
2020/11/24	3	65.67	2	65.50	65.90	1	4,646	0.02%
2020/11/20	2	68.40	1	68.20	68.20	1	5,194	0.02%
2020/11/19	0	0.00	0	68.30	68.60	0	5,278	0.00%
2020/11/18	1	68.00	1.7	68.24	68.00	-0.7	5,427	-0.01%
2020/11/13	11	69.86	4.2	70.14	69.40	6.8	5,688	0.12%
2020/11/12	1	67.20	2	66.25	66.50	-1	5,652	-0.02%
2020/11/10	1	66.80	0	0.00	66.20	1	5,770	0.02%
2020/11/09	0	0.00	11	66.97	66.00	-11	5,801	-0.19%
2020/11/06	10	66.80	0	0.00	66.80	10	5,841	0.17%
2020/11/05	3.4	66.85	2	66.70	66.70	1.4	5,945	0.02%
2020/11/03	0	0.00	1	64.90	64.60	-1	6,023	-0.02%
2020/10/30	4	63.98	1	63.00	63.00	3	6,242	0.05%
2020/10/29	1	62.90	1	63.50	64.00	0	6,320	0.00%
2020/10/27	1	65.70	1	65.10	65.20	0	6,532	0.00%
2020/10/23	1	66.30	1	67.10	66.50	0	6,813	0.00%
2020/10/22	1	66.40	1	66.80	66.40	0	7,089	0.00%
2020/10/21	1	67.90	1	67.40	67.20	0	7,348	0.00%
2020/10/20	0	0.00	1	67.90	67.30	-1	7,552	-0.01%
2020/10/19	0.9	67.50	0	0.00	67.50	0.9	7,781	0.01%
2020/10/15	1	68.30	0	0.00	68.20	1	8,492	0.01%
2020/10/14	4	69.33	4	69.30	69.50	0	9,027	0.00%
2020/10/13	1	68.50	0	0.00	67.60	1	9,587	0.01%
2020/10/08	1	69.40	1	68.90	68.60	0	10,561	0.00%
2020/10/06	3	70.00	0	0.00	69.40	3	12,083	0.02%
2020/10/05	0	0.00	1	69.30	69.50	-1	13,363	-0.01%
2020/09/30	1	68.00	2	68.20	68.20	-1	13,773	-0.01%
2020/09/29	3	67.10	0	0.00	66.90	3	14,061	0.02%
2020/09/28	0	0.00	13	67.25	67.80	-13	14,310	-0.09%
2020/09/25	6	66.67	0	0.00	65.40	6	14,487	0.04%
2020/09/24	4	69.93	3.2	69.79	68.70	0.8	14,653	0.01%
2020/09/23	1	71.50	3	70.97	71.10	-2	15,065	-0.01%
2020/09/22	6	72.72	3.3	73.82	71.10	2.8	15,679	0.02%
2020/09/21	2	73.75	2	73.80	73.40	0	15,669	0.00%
2020/09/18	3	73.27	2.2	73.64	73.30	0.9	15,890	0.01%
2020/09/17	7	74.04	2.2	74.62	74.00	4.9	16,052	0.03%
2020/09/16	2	74.50	0	0.00	73.90	2	16,156	0.01%
2020/09/15	0	0.00	1.1	75.93	75.40	-1.1	16,259	-0.01%
2020/09/14	2	75.20	0	0.00	74.90	2	16,342	0.01%
2020/09/11	16	76.11	9.2	75.08	74.90	6.9	16,494	0.04%
2020/09/10	3	78.70	18	78.35	78.70	-15	16,355	-0.09%
2020/09/09	31	79.89	8	81.09	79.60	23	16,316	0.14%
2020/09/08	1.2	80.53	3	80.67	83.50	-1.8	16,168	-0.01%
2020/09/07	0	0.00	1	78.50	78.00	-1	15,895	-0.01%
2020/09/04	3.3	78.15	4	78.38	77.70	-0.7	15,958	0.00%
2020/09/02	1	79.50	4	79.60	78.90	-3	16,323	-0.02%
2020/09/01	1	80.50	2	80.65	80.10	-1	16,713	-0.01%
2020/08/31	0	0.00	1	81.60	80.30	-1	16,969	-0.01%
2020/08/28	14	81.44	18	81.92	80.90	-4	17,536	-0.02%
2020/08/27	28	80.32	50	80.31	82.90	-22	17,363	-0.13%
2020/08/26	10	76.09	5	75.86	76.60	5	17,055	0.03%
2020/08/25	16	74.78	0	0.00	74.90	16	16,943	0.09%
2020/08/24	32	74.47	25	75.02	74.60	7	16,877	0.04%
2020/08/21	1	72.70	0	0.00	73.00	1	16,766	0.01%
2020/08/20	6	71.98	11	73.17	72.50	-5	16,894	-0.03%
2020/08/19	3	74.97	0	0.00	74.00	3	16,832	0.02%
2020/08/18	2	73.70	3	74.23	73.90	-1	16,815	-0.01%
2020/08/17	0	0.00	3	71.83	71.90	-3	16,849	-0.02%
2020/08/14	1	71.40	2	71.10	71.60	-1	17,034	-0.01%
2020/08/13	2	70.45	2	71.00	69.70	0	17,018	0.00%
2020/08/12	0	0.00	2	72.15	71.20	-2	16,978	-0.01%
2020/08/11	2	71.50	6	72.67	71.30	-4	16,935	-0.02%
2020/08/10	1	74.90	1	73.50	73.70	0	16,836	0.00%
2020/08/07	3	73.83	2	73.40	73.10	1	16,780	0.01%
2020/08/05	1	78.80	0	0.00	77.60	1	16,642	0.01%
2020/08/03	4	77.08	3	77.17	77.20	1	16,429	0.01%
2020/07/31	2	74.50	2	75.10	74.60	0	16,285	0.00%
2020/07/29	1	73.50	1	73.30	73.50	0	16,244	0.00%
2020/07/28	5	74.60	12	73.29	73.10	-7	16,024	-0.04%
2020/07/27	7	72.56	11	74.15	72.50	-4	15,749	-0.03%
2020/07/24	3	77.27	14	76.72	75.70	-11	15,487	-0.07%
2020/07/23	7	79.53	6	81.95	79.30	1	15,306	0.01%
2020/07/22	35	83.17	15	81.90	81.60	20	15,082	0.13%
2020/07/21	1	80.90	6	81.15	80.40	-5	14,698	-0.03%
2020/07/20	8	79.19	14	76.02	79.80	-6	14,369	-0.04%
2020/07/17	15	82.67	17	84.83	78.20	-2	13,837	-0.01%
2020/07/16	13	88.31	5	88.14	86.80	8	13,266	0.06%
2020/07/15	4	89.15	5	87.88	86.60	-1	12,856	-0.01%
2020/07/14	16	87.88	3	88.10	87.60	13	12,313	0.11%
2020/07/13	21	93.95	13	94.53	90.40	8	11,629	0.07%
2020/07/10	18	91.39	39	89.89	92.10	-21	10,778	-0.19%
2020/07/09	8	79.84	5	85.66	86.40	3	9,478	0.03%
2020/07/08	13	78.16	8	78.23	78.60	5	9,022	0.06%
2020/07/07	11	76.55	9	75.50	75.60	2	8,707	0.02%
2020/07/06	11	80.16	1	80.50	79.50	10	8,444	0.12%
2020/07/03	0	0.00	2	79.85	79.30	-2	8,218	-0.02%
2020/07/02	4	80.78	2	81.40	79.20	2	7,905	0.03%
2020/07/01	1	76.80	3	78.03	80.90	-2	7,421	-0.03%
2020/06/30	4	74.40	1	74.80	75.00	3	6,760	0.04%
2020/06/29	3	74.47	15	75.74	74.10	-12	6,690	-0.18%
2020/06/24	10	75.58	4	78.00	73.60	6	6,415	0.09%
2020/06/23	0	0.00	1	76.40	77.50	-1	6,160	-0.02%
2020/06/22	3	73.27	4	74.10	77.00	-1	6,017	-0.02%
2020/06/19	7	78.41	4	79.85	78.00	3	5,827	0.05%
2020/06/18	11	82.00	5	80.74	80.90	6	5,686	0.11%
2020/06/17	0	0.00	4	78.90	77.80	-4	5,480	-0.07%
2020/06/16	11	77.42	1	79.50	77.10	10	5,344	0.19%
2020/06/15	2	78.05	3	78.27	78.50	-1	5,279	-0.02%
2020/06/12	7	72.81	11	72.11	75.00	-4	5,111	-0.08%
2020/06/11	7	76.89	4	77.85	73.60	3	5,070	0.06%
2020/06/10	5	80.38	19	79.86	80.10	-14	4,906	-0.29%
2020/06/09	8	76.03	3	75.43	76.60	5	4,727	0.11%
2020/06/08	10	79.07	8	79.95	78.00	2	4,441	0.05%
2020/06/05	6	77.78	5	77.06	78.00	1	3,973	0.03%
2020/06/04	3	76.30	7	75.69	76.40	-4	3,565	-0.11%
2020/06/02	1	62.10	6	62.58	63.20	-5	2,848	-0.18%
2020/06/01	1	57.50	1	57.50	57.50	0	2,612	0.00%
2020/05/27	8	57.89	5	57.24	58.00	3	2,500	0.12%
2020/05/26	6	58.18	5	59.00	57.80	1	2,303	0.04%
2020/05/22	8	56.40	6	55.78	56.40	2	2,100	0.10%
2020/05/21	1	56.90	9	55.13	57.80	-8	1,941	-0.41%
2020/05/12	1	49.10	0	0.00	49.25	1	1,612	0.06%
2020/05/08	0	0.00	10	49.90	49.90	-10	1,598	-0.63%
2020/05/06	2	52.00	0	0.00	50.00	2	1,580	0.13%
2020/04/28	0	0.00	1	48.00	47.90	-1	1,473	-0.07%
2020/04/27	10	46.18	0	0.00	46.40	10	1,461	0.68%
2020/04/24	2	45.20	2	45.55	45.65	0	1,449	0.00%
2020/04/21	0	0.00	5	43.20	42.95	-5	1,400	-0.36%
2020/04/20	1	43.70	0	0.00	46.20	1	1,367	0.07%
2020/04/17	5	43.05	0	0.00	42.05	5	1,305	0.38%
2020/04/14	0	0.00	1	42.30	42.10	-1	1,284	-0.08%
2020/04/09	6	40.88	1	40.50	40.70	5	1,289	0.39%
2020/04/08	2	40.70	0	0.00	40.70	2	1,280	0.16%
2020/03/27	1	38.35	0	0.00	37.70	1	1,182	0.08%
2020/03/25	5	37.40	0	0.00	37.35	5	1,152	0.43%
2020/03/23	4	35.00	4	34.18	35.30	0	1,120	0.00%
2020/03/12	0	0.00	1	48.40	47.80	-1	894	-0.11%
2020/02/20	1	55.10	0	0.00	55.30	1	796	0.13%
2020/02/07	0	0.00	2	52.15	51.50	-2	996	-0.20%
2020/02/03	6	50.80	0	0.00	50.20	6	1,344	0.45%
2020/01/31	0.4	52.70	0	0.00	52.50	0.4	1,432	0.03%
2020/01/30	1	58.20	0	0.00	54.00	1	1,434	0.07%
2020/01/08	10	59.00	0	0.00	58.80	10	1,371	0.73%
2020/01/06	1	61.60	0	0.00	61.00	1	1,362	0.07%
2019/12/11	0.7	60.10	0	0.00	60.10	0.7	1,402	0.05%
2019/12/09	0	0.00	0.1	60.30	60.30	-0.1	1,408	-0.01%
2019/11/25	0	0.00	0.3	62.00	61.90	-0.3	1,413	-0.02%
2019/11/21	0	0.00	1	60.60	60.50	-1	1,401	-0.07%
2019/11/13	0	0.00	1	61.90	61.80	-1	1,560	-0.06%
2019/11/07	5	69.10	0	0.00	68.10	5	1,528	0.33%
2019/11/05	0	0.00	18	66.50	66.80	-18	1,387	-1.30%
2019/11/04	18	67.83	0	0.00	67.80	18	1,380	1.30%
2019/11/01	1	67.70	1	67.00	67.70	0	1,353	0.00%
2019/10/31	2	66.90	2	67.80	66.70	0	1,298	0.00%
2019/10/30	0	0.00	2	62.70	66.10	-2	1,064	-0.19%
2019/09/19	0	0.00	0.1	59.20	59.10	-0.1	1,358	-0.01%
2019/09/17	0	0.00	2	59.00	59.00	-2	1,374	-0.15%
2019/08/22	2	62.80	0	0.00	62.70	2	1,423	0.14%
2019/08/13	0	0.00	2	76.90	76.90	-2	1,242	-0.16%
2019/08/05	2	77.15	4	76.60	76.70	-2	1,286	-0.16%
2019/07/25	1	82.70	0	0.00	82.70	1	1,235	0.08%
2019/07/19	2	81.50	0	0.00	82.30	2	1,275	0.16%
2019/07/18	1	84.10	0	0.00	81.90	1	1,277	0.08%
2019/07/17	2	82.70	0	0.00	82.60	2	1,261	0.16%
2019/07/09	0	0.00	1	81.90	82.00	-1	1,335	-0.07%
2019/07/05	1	81.80	0	0.00	82.80	1	1,407	0.07%
2019/07/04	0	0.00	2	80.95	82.40	-2	1,426	-0.14%
2019/07/02	1	79.80	0	0.00	80.00	1	1,416	0.07%
2019/06/24	0	0.00	1	77.00	76.80	-1	1,599	-0.06%
2019/06/21	1	77.50	0	0.00	77.60	1	1,776	0.06%
2019/06/17	0	0.00	2	78.30	77.80	-2	2,131	-0.09%
2019/06/14	2	77.70	0	0.00	77.30	2	2,231	0.09%
2019/06/12	0	0.00	1	77.10	77.30	-1	2,334	-0.04%
2019/06/06	1	74.70	0	0.00	74.50	1	2,601	0.04%
2019/05/24	0	0.00	2	75.40	75.20	-2	3,386	-0.06%
2019/05/22	2	78.05	0	0.00	76.80	2	3,416	0.06%
2019/05/17	0	0.00	1	74.60	74.10	-1	3,478	-0.03%
2019/05/13	1	74.60	0	0.00	74.40	1	3,545	0.03%
2019/05/08	1	80.40	0	0.00	80.00	1	3,592	0.03%
2019/05/06	1	79.20	0	0.00	78.80	1	3,668	0.03%
2019/04/19	0	0.00	1	79.00	78.80	-1	3,949	-0.03%
2019/04/12	1	80.60	1	82.30	82.00	0	4,231	0.00%
2019/04/11	1	80.60	0	0.00	80.50	1	4,288	0.02%
2019/04/08	0	0.00	1	84.20	84.20	-1	4,205	-0.02%
2019/04/02	0	0.00	13	84.69	83.40	-13	4,100	-0.32%
2019/03/28	14	84.38	0	0.00	83.60	14	4,060	0.34%
2019/03/27	1	85.70	0	0.00	85.00	1	4,029	0.02%
2019/03/26	2	87.20	0	0.00	84.40	2	3,986	0.05%
2019/03/25	1	88.80	3	89.20	88.20	-2	3,822	-0.05%
2019/03/22	5	88.50	5	89.10	90.60	0	3,756	0.00%
2019/03/20	2	86.70	0	0.00	87.60	2	3,573	0.06%
2019/03/19	0	0.00	1	88.50	86.50	-1	3,484	-0.03%
2019/03/18	0	0.00	0	91.60	91.80	0	3,465	0.00%
2019/03/15	1	93.40	0	0.00	93.00	1	3,458	0.03%
2019/03/14	2	93.15	2	93.15	93.60	0	3,398	0.00%
2019/03/13	5	88.84	5	89.80	89.70	0	3,285	0.00%
2019/03/12	16	88.16	15	86.77	86.80	1	3,232	0.03%
2019/03/08	2	88.50	0	0.00	89.00	2	3,233	0.06%
2019/03/07	0	0.00	3	89.33	87.10	-3	3,171	-0.09%
2019/03/06	7	86.27	5	87.30	86.30	2	3,003	0.07%
2019/03/05	0	0.00	10	85.50	85.20	-10	2,979	-0.34%
2019/03/04	2	82.70	5	81.92	83.50	-3	2,870	-0.10%
2019/02/26	1	79.00	0	0.00	78.70	1	2,800	0.04%
2019/02/25	1	79.70	0	0.00	78.70	1	2,848	0.04%
2019/02/22	1	81.00	0	0.00	81.00	1	2,886	0.03%
2019/02/21	0	0.00	2	82.25	82.00	-2	2,903	-0.07%
2019/02/20	2	80.95	0	0.00	80.80	2	2,931	0.07%
2019/02/19	1	81.00	2	82.15	81.30	-1	2,966	-0.03%
2019/02/15	1	81.50	0	0.00	80.10	1	3,209	0.03%
2019/02/12	20	82.20	20	81.70	81.50	0	3,178	0.00%
2019/01/29	0	0.00	8	80.40	81.50	-8	3,155	-0.25%
2019/01/24	10	80.00	3	80.40	80.10	7	3,216	0.22%
2019/01/23	1	78.10	2	79.05	79.50	-1	3,185	-0.03%
2019/01/22	0	0.00	2	80.00	77.10	-2	3,142	-0.06%
2019/01/21	11	77.18	18	76.93	77.80	-7	3,050	-0.23%
2019/01/18	5	75.60	1	75.60	75.60	4	3,049	0.13%
2019/01/14	0	0.00	0.1	75.00	75.30	-0.1	3,106	0.00%
2019/01/10	0	0.00	2	77.10	76.10	-2	3,105	-0.06%
2019/01/09	2	75.60	0	0.00	75.00	2	3,092	0.06%
2019/01/08	1	76.50	1	76.70	76.00	0	3,124	0.00%
2019/01/04	3	72.57	3	73.10	73.20	0	3,039	0.00%
2019/01/03	0	0.00	1	70.00	71.60	-1	3,045	-0.03%
2018/12/27	1	66.90	1	67.80	66.90	0	3,080	0.00%
2018/12/24	1	67.90	0	0.00	67.90	1	3,105	0.03%
2018/12/19	1	69.20	0	0.00	68.80	1	3,108	0.03%
2018/12/18	2	70.50	2	69.70	69.70	0	3,102	0.00%
2018/12/12	1	72.20	1	72.80	72.30	0	3,172	0.00%
2018/12/11	3	68.40	3	71.10	71.70	0	3,180	0.00%
2018/12/07	1	71.20	0	0.00	73.40	1	3,171	0.03%
2018/12/06	6	72.37	7	71.00	71.00	-1	3,193	-0.03%
2018/12/03	9	75.20	0	0.00	75.20	9	3,275	0.27%
2018/11/29	0	0.00	1	74.10	73.60	-1	3,283	-0.03%
2018/11/28	4	74.45	5	74.98	74.70	-1	3,275	-0.03%
2018/11/27	2	72.20	0	0.00	72.50	2	3,243	0.06%
2018/11/26	4	71.90	5	71.94	72.00	-1	3,380	-0.03%
2018/11/23	1	71.20	1	70.80	70.80	0	3,377	0.00%
2018/11/22	6	72.83	5	70.30	70.40	1	3,383	0.03%
2018/11/21	10	73.10	12	72.50	72.50	-2	3,388	-0.06%
2018/11/19	2	71.20	2	72.30	71.50	0	3,335	0.00%
2018/11/16	0	0.00	2	69.60	70.00	-2	3,313	-0.06%
2018/11/15	11	69.03	8	69.95	69.10	3	3,337	0.09%
2018/11/13	0	0.00	2	61.80	62.90	-2	3,226	-0.06%
2018/11/02	4	59.50	6	60.47	62.40	-2	3,754	-0.05%
2018/11/01	2	60.20	2	60.90	60.60	0	3,763	0.00%
2018/10/31	0	0.00	2	57.20	57.20	-2	3,801	-0.05%
2018/10/30	0	0.00	2	55.70	56.30	-2	3,847	-0.05%
2018/10/29	2	55.20	1	55.80	55.10	1	3,906	0.03%
2018/10/26	7	56.54	7	57.64	55.30	0	4,005	0.00%
2018/10/25	4	55.43	3	55.27	55.20	1	4,119	0.02%
2018/10/24	1	57.90	0	0.00	56.20	1	4,172	0.02%
2018/10/23	2	58.75	0	0.00	58.50	2	4,299	0.05%
2018/10/22	1	59.00	4	59.95	60.40	-3	4,499	-0.07%
2018/10/19	4	58.68	2	59.15	58.70	2	4,866	0.04%
2018/10/17	0	0.00	1	61.60	61.60	-1	5,621	-0.02%
2018/10/16	13	60.33	16	60.18	61.00	-3	5,681	-0.05%
2018/10/15	6	58.97	4	59.80	58.30	2	5,754	0.03%
2018/10/12	1	59.00	2	59.70	59.80	-1	5,863	-0.02%
2018/10/11	2	59.05	1	59.60	58.20	1	6,062	0.02%
2018/10/09	13	66.76	12	67.50	64.60	1	6,294	0.02%
2018/10/05	2	70.10	0	0.00	70.10	2	6,659	0.03%
2018/09/26	2	74.45	1	73.70	73.70	1	7,263	0.01%
2018/09/21	1	73.30	2	74.40	74.70	-1	7,337	-0.01%
2018/09/20	0	0.00	1	73.40	73.40	-1	7,326	-0.01%
2018/09/19	2	73.15	2	73.75	73.40	0	7,303	0.00%
2018/09/14	1	75.20	0	0.00	74.90	1	7,518	0.01%
2018/09/13	2	76.20	1	76.50	75.30	1	7,530	0.01%
2018/09/12	2	73.40	3	74.07	74.60	-1	7,499	-0.01%
2018/09/11	0	0.00	3	73.27	75.00	-3	7,505	-0.04%
2018/09/10	2	74.20	1	70.10	70.10	1	7,444	0.01%
2018/09/07	4	75.05	1	74.80	74.80	3	7,371	0.04%
2018/09/06	2	79.15	1	77.80	77.80	1	7,336	0.01%
2018/09/05	1	80.80	1	80.30	80.30	0	7,415	0.00%
2018/09/04	1	80.90	1	81.10	81.10	0	7,462	0.00%
2018/09/03	0	0.00	1	80.20	80.20	-1	7,434	-0.01%
2018/08/31	0	0.00	2	82.55	82.00	-2	7,390	-0.03%
2018/08/29	2	79.15	1	78.70	78.70	1	7,236	0.01%
2018/08/28	1	81.60	1	80.40	79.70	0	7,222	0.00%
2018/08/27	2	79.20	1	79.30	79.30	1	7,189	0.01%
2018/08/24	1	79.50	1	80.00	79.40	0	7,259	0.00%
2018/08/22	1	81.50	1	81.40	81.40	0	7,219	0.00%
2018/08/21	1	80.00	1	81.50	82.50	0	7,143	0.00%
2018/08/20	1	75.80	2	77.30	77.30	-1	7,002	-0.01%
2018/08/17	3	78.97	1	76.40	76.40	2	6,972	0.03%
2018/08/16	1	76.50	1	78.30	78.30	0	6,917	0.00%
2018/08/15	3	77.93	3	78.60	78.60	0	6,918	0.00%
2018/08/14	6	76.60	7	77.33	77.70	-1	6,881	-0.01%
2018/08/10	2	88.10	2	89.90	88.00	0	6,639	0.00%
2018/08/09	5	89.50	6	89.80	90.30	-1	6,609	-0.02%
2018/08/08	3	94.87	4	95.30	94.80	-1	6,691	-0.01%
2018/08/07	3	94.30	6	97.97	93.70	-3	6,647	-0.05%
2018/08/06	17	98.86	19	98.70	97.60	-2	6,544	-0.03%
2018/08/03	2	96.55	1.1	96.72	97.10	0.9	6,478	0.01%
2018/08/02	4	97.23	7	96.80	95.70	-3	6,430	-0.05%
2018/08/01	19	96.54	17	96.75	96.70	2	6,341	0.03%
2018/07/31	5	94.00	7	94.47	93.60	-2	6,234	-0.03%
2018/07/30	6	94.72	1	96.40	93.30	5	6,161	0.08%
2018/07/27	2	98.95	202	98.88	98.60	-200	6,046	-3.31%	大賣/鉅額交易
2018/07/26	211	98.66	10	98.71	99.00	201	5,854	3.43%	大買/鉅額交易
2018/07/25	11	91.05	131	91.04	92.80	-120	5,513	-2.18%	大賣/鉅額交易
2018/07/24	136	93.56	20	94.02	91.10	116	5,344	2.17%	大買/鉅額交易
2018/07/23	14	89.07	6	88.68	88.80	8	4,909	0.16%
2018/07/20	9	88.93	8	89.01	88.70	1	4,937	0.02%
2018/07/19	42	91.43	43	92.34	92.40	-1	4,921	-0.02%
2018/07/18	14.2	90.94	18	91.61	92.50	-3.8	5,110	-0.07%
2018/07/17	58	90.88	65	90.85	90.40	-7	4,912	-0.14%
2018/07/16	13	89.77	3	89.67	90.70	10	4,614	0.22%
2018/07/13	10	82.01	7	82.49	82.50	3	4,439	0.07%
2018/07/12	13	77.79	15	79.41	80.20	-2	4,247	-0.05%
2018/07/11	10	76.75	15	76.05	78.00	-5	4,027	-0.12%
2018/07/10	5	73.10	4	72.90	73.60	1	3,718	0.03%
2018/07/09	2	72.70	2	71.70	72.60	0	3,689	0.00%
2018/07/05	1	68.60	0	0.00	68.20	1	3,645	0.03%
2018/07/04	0	0.00	1	70.70	70.80	-1	3,702	-0.03%
2018/07/03	2	71.80	0	0.00	70.80	2	3,772	0.05%
2018/07/02	1	73.50	3	72.83	72.40	-2	3,785	-0.05%
2018/06/29	1	72.00	1	71.00	71.20	0	3,747	0.00%
2018/06/27	0	0.00	5	72.50	71.50	-5	3,751	-0.13%
2018/06/22	2	72.30	0	0.00	71.00	2	3,630	0.06%
2018/06/14	4	70.65	2	70.90	69.60	2	3,833	0.05%
2018/06/13	0	0.00	2	73.10	71.00	-2	3,805	-0.05%
2018/06/01	6	71.88	1	70.90	69.10	5	3,511	0.14%
2018/05/31	0	0.00	3	68.60	68.90	-3	3,411	-0.09%
2018/05/29	1	65.80	0	0.00	65.40	1	3,367	0.03%
2018/05/28	1	65.50	19	65.23	65.20	-18	3,356	-0.54%
2018/05/25	5	66.00	0	0.00	65.10	5	3,338	0.15%
2018/05/24	0	0.00	5	68.30	66.70	-5	3,312	-0.15%
2018/05/23	7	66.13	7	65.91	67.70	0	3,296	0.00%
2018/05/22	7	66.74	0	0.00	66.50	7	3,246	0.22%
2018/05/21	0	0.00	1	69.00	68.80	-1	3,198	-0.03%
2018/05/18	2	69.65	1	71.20	68.90	1	3,176	0.03%
2018/05/17	3	69.37	0	0.00	69.20	3	3,123	0.10%
2018/05/16	11	72.00	17	73.53	70.70	-6	3,082	-0.19%
2018/05/14	1	68.50	0	0.00	68.20	1	2,828	0.04%
2018/05/08	0	0.00	1	70.30	69.50	-1	2,710	-0.04%
2018/05/04	1	65.90	1	65.90	66.00	0	2,606	0.00%
2018/04/30	1	71.00	2	71.50	70.70	-1	2,442	-0.04%
2018/04/27	5	67.94	7	67.64	67.40	-2	2,298	-0.09%
2018/04/26	4	67.63	5	70.80	66.10	-1	2,227	-0.04%
2018/04/25	10	70.87	3	69.30	73.40	7	2,069	0.34%
2018/04/24	18	73.01	4.4	70.47	69.60	13.6	1,943	0.70%
2018/04/20	0	0.00	2	64.20	63.50	-2	1,550	-0.13%
2018/04/19	0	0.00	4	64.90	64.30	-4	1,529	-0.26%
2018/04/16	1	62.00	0	0.00	61.40	1	1,391	0.07%
2018/04/12	1	62.70	3	62.50	62.00	-2	1,353	-0.15%
2018/04/10	4	65.33	0	0.00	63.60	4	1,269	0.32%
2018/04/03	0	0.00	1	62.40	62.70	-1	1,085	-0.09%
2018/03/31	0	0.00	2	61.40	61.50	-2	1,001	-0.20%
2018/03/30	2	60.20	0	0.00	60.20	2	971	0.21%
2018/03/29	1	61.20	0	0.00	61.20	1	942	0.11%
2018/03/28	0	0.00	1	62.40	61.50	-1	882	-0.11%
2018/03/27	2	61.20	3	61.10	60.70	-1	795	-0.13%
2018/03/26	0	0.00	1	61.00	60.00	-1	747	-0.13%
2018/03/23	7	58.56	12	57.81	57.70	-5	677	-0.74%
2018/03/22	8	60.65	1	60.20	58.70	7	618	1.13%
2018/03/09	0.1	49.10	0	0.00	49.45	0.1	298	0.03%
2018/02/23	0.1	45.40	0	0.00	45.80	0.1	276	0.04%
2018/01/16	0	0.00	10	51.00	50.90	-10	337	-2.96%
2018/01/15	5.1	50.30	5	51.32	50.50	0.1	330	0.03%
2018/01/08	5	49.60	0	0.00	49.80	5	325	1.53%