晟德 (4123)-台新-松江券商分點個股進出

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
42.00
漲跌
▼1.05
漲幅
-2.44%
成交量
1,843張
產業
上櫃生技醫療類股
397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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	42.35	0	0.00	42.00	2	1,681	0.12%
2024/04/16	1	42.70	0	0.00	42.50	1	1,679	0.06%
2024/04/11	0	0.00	0.4	44.30	44.25	-0.4	1,656	-0.02%
2024/04/09	23	44.31	22	44.61	44.30	1	1,641	0.06%
2024/03/20	5	42.70	0	0.00	42.50	5	1,656	0.30%
2024/03/18	1	42.50	0	0.00	42.65	1	1,641	0.06%
2024/03/14	1.4	43.34	0	0.00	43.75	1.4	1,593	0.09%
2024/03/13	2	43.80	0	0.00	43.35	2	1,580	0.13%
2024/03/11	0	0.00	78	45.09	45.15	-78	1,509	-5.17%
2024/02/29	0	47.65	0	0.00	47.55	0	1,500	0.00%
2024/02/20	1	46.80	3.2	46.73	46.70	-2.2	1,390	-0.16%
2024/01/26	28	47.50	0	0.00	46.20	28	1,496	1.87%
2024/01/25	6	47.06	1	47.60	47.60	5	1,468	0.34%
2024/01/24	0	0.00	10.2	48.42	48.35	-10.2	1,421	-0.72%
2024/01/23	5	47.20	3	47.05	47.55	2	1,389	0.14%
2024/01/22	0	0.00	5	46.47	46.25	-5	1,370	-0.36%
2024/01/17	0	0.00	1	45.40	45.20	-1	1,391	-0.07%
2024/01/16	50	46.00	0	0.00	46.65	50	1,365	3.66%
2024/01/12	1	44.75	0	0.00	44.90	1	1,293	0.08%
2024/01/08	1	44.25	0	0.00	44.30	1	1,311	0.08%
2024/01/04	1	43.95	0	0.00	44.05	1	1,329	0.08%
2024/01/03	1	44.20	0	0.00	44.10	1	1,332	0.08%
2023/12/26	1	44.10	0	0.00	44.40	1	1,309	0.08%
2023/12/21	1	44.65	0	0.00	44.45	1	1,294	0.08%
2023/12/18	1	45.25	0	0.00	44.90	1	1,284	0.08%
2023/12/12	2	45.90	0	0.00	45.65	2	1,295	0.15%
2023/12/11	1	46.40	0	0.00	46.20	1	1,292	0.08%
2023/12/07	0.1	46.50	0	0.00	46.45	0.1	1,303	0.01%
2023/12/04	5	46.50	2	46.45	46.60	3	1,366	0.22%
2023/12/01	2	46.25	0	0.00	46.05	2	1,370	0.15%
2023/11/27	1.5	45.62	2	45.53	45.30	-0.5	1,369	-0.04%
2023/11/17	0	0.00	1	43.85	43.65	-1	1,436	-0.07%
2023/11/13	2	42.65	0	0.00	42.35	2	1,475	0.14%
2023/11/01	1	45.35	0	0.00	45.05	1	1,819	0.05%
2023/10/31	1	45.95	0	0.00	45.65	1	1,865	0.05%
2023/10/27	0	46.85	0	0.00	46.90	0	1,899	0.00%
2023/10/26	0	0.00	4	45.75	45.65	-4	1,929	-0.21%
2023/10/25	1	46.40	0	0.00	46.10	1	2,052	0.05%
2023/10/13	1	45.55	0	0.00	45.50	1	4,890	0.02%
2023/10/06	1	45.40	0	0.00	45.35	1	5,278	0.02%
2023/10/03	1	46.10	0	0.00	45.60	1	5,405	0.02%
2023/09/28	1	45.85	0	0.00	45.85	1	5,681	0.02%
2023/09/19	5	47.00	0	0.00	46.50	5	6,222	0.08%
2023/09/18	1	46.85	0	0.00	46.90	1	6,234	0.02%
2023/09/11	1	46.25	0	0.00	46.20	1	6,319	0.02%
2023/09/05	1	51.30	0	0.00	51.30	1	6,460	0.02%
2023/08/31	1	51.20	0	0.00	51.40	1	7,055	0.01%
2023/08/30	0	51.30	0	0.00	50.90	0	7,098	0.00%
2023/08/25	0	0.00	5	50.60	50.60	-5	7,109	-0.07%
2023/08/22	2	50.35	0	0.00	50.40	2	7,076	0.03%
2023/08/17	0	0.00	20	50.60	51.00	-20	7,098	-0.28%
2023/08/14	3.1	52.03	0	0.00	52.00	3.1	7,037	0.04%
2023/08/08	1	59.80	0	0.00	60.00	1	7,103	0.01%
2023/08/04	1	57.90	1	58.90	58.80	0	7,128	0.00%
2023/08/02	0	0.00	10	59.50	59.10	-10	7,135	-0.14%
2023/08/01	1	60.50	0	0.00	59.80	1	7,140	0.01%
2023/07/31	0	0.00	4	59.68	59.50	-4	7,232	-0.06%
2023/07/28	12	61.43	13	60.90	60.30	-1	7,232	-0.01%
2023/07/27	12	61.81	1	61.90	61.80	11	7,137	0.15%
2023/07/26	6	63.72	4	64.23	61.80	2	7,080	0.03%
2023/07/25	3	63.07	0	0.00	63.40	3	6,969	0.04%
2023/07/24	32	62.82	29	61.74	61.80	3	6,873	0.04%
2023/07/21	12.1	63.36	12	63.55	62.40	0.1	6,799	0.00%
2023/07/20	31	65.31	29	66.01	63.30	2	6,578	0.03%
2023/07/19	13	64.43	50.1	64.38	65.20	-37.1	5,805	-0.64%
2023/07/18	1	59.20	0	0.00	59.30	1	5,037	0.02%
2023/07/17	26	57.93	33	58.62	59.20	-7	5,101	-0.14%
2023/07/14	1	55.70	0	0.00	56.10	1	4,918	0.02%
2023/07/12	0	0.00	5	54.90	55.10	-5	4,858	-0.10%
2023/07/11	12	55.40	0	0.00	55.40	12	4,860	0.25%
2023/07/10	18	56.19	10	56.93	55.80	8	4,878	0.16%
2023/07/07	1	56.80	1	57.10	56.50	0	4,817	0.00%
2023/07/06	6	57.03	18	57.39	57.10	-12	4,714	-0.25%
2023/07/05	23	56.76	15	56.31	56.60	8	4,533	0.18%
2023/07/03	4	54.90	0	0.00	55.00	4	4,378	0.09%
2023/06/29	10	54.60	10	55.36	55.10	0	4,285	0.00%
2023/06/28	9	53.94	0	0.00	54.50	9	4,205	0.21%
2023/06/27	3	53.80	4	54.58	54.70	-1	4,142	-0.02%
2023/06/26	1	52.80	0	0.00	53.10	1	4,044	0.02%
2023/06/20	2	53.00	0	0.00	52.80	2	4,020	0.05%
2023/06/15	1	52.30	0	0.00	52.60	1	3,976	0.03%
2023/06/14	6	53.07	0	0.00	53.10	6	3,951	0.15%
2023/06/09	0	0.00	0	55.30	55.50	0	3,805	0.00%
2023/06/08	2	55.40	7	55.63	55.50	-5	3,726	-0.13%
2023/06/07	0	53.50	3	53.70	54.90	-3	3,511	-0.09%
2023/06/06	1	52.80	0	0.00	52.70	1	3,277	0.03%
2023/06/05	1	52.20	1	52.00	51.90	0	3,130	0.00%
2023/06/02	0	0.00	2	51.10	50.80	-2	3,070	-0.07%
2023/06/01	1	50.90	0	0.00	50.80	1	3,064	0.03%
2023/05/23	1	51.20	1	51.50	51.20	0	2,968	0.00%
2023/05/22	1	50.40	0	0.00	50.40	1	2,941	0.03%
2023/05/19	1	49.80	0	0.00	49.70	1	2,925	0.03%
2023/05/18	0	0.00	1	50.10	50.10	-1	2,895	-0.03%
2023/05/17	0	0.00	0.7	50.61	50.30	-0.7	2,870	-0.02%
2023/05/16	9	50.11	10	50.48	50.50	-1	2,835	-0.04%
2023/05/15	4.4	48.48	2	48.90	49.05	2.4	2,725	0.09%
2023/05/12	1.4	51.53	2	51.40	52.00	-0.7	2,581	-0.03%
2023/05/11	7	48.92	10	48.86	49.05	-3	2,480	-0.12%
2023/05/09	2	51.40	8	50.99	51.00	-6	2,378	-0.25%
2023/05/08	1	52.60	0	0.00	51.60	1	2,322	0.04%
2023/05/05	2	52.30	6	52.88	52.40	-4	2,277	-0.18%
2023/05/03	1	51.70	0	0.00	51.30	1	2,072	0.05%
2023/05/02	1	51.60	0	0.00	51.30	1	2,046	0.05%
2023/04/28	0	0.00	1	50.90	50.80	-1	2,008	-0.05%
2023/04/27	5	51.52	0	0.00	51.30	5	1,943	0.26%
2023/04/26	5	51.90	0	0.00	52.10	5	1,860	0.27%
2023/04/25	6	51.22	2	51.80	51.20	4	1,751	0.23%
2023/04/24	1	50.90	0	0.00	52.00	1	1,649	0.06%
2023/04/21	0	0.00	1	49.85	49.05	-1	1,492	-0.07%
2023/04/20	10	51.84	6	51.78	50.10	4	1,408	0.28%
2023/04/19	5	49.66	3	50.47	50.40	2	1,181	0.17%
2023/04/13	3	47.95	2.5	47.91	48.30	0.5	993	0.05%
2023/04/10	3	46.92	1.1	47.05	47.00	2	949	0.21%
2023/04/07	8	47.20	0	0.00	47.35	8	1,014	0.79%
2023/03/30	1	46.50	0	0.00	46.35	1	1,149	0.09%
2023/03/27	0	0.00	1	46.10	46.00	-1	1,178	-0.08%
2023/03/23	2	45.85	0	0.00	45.75	2	1,184	0.17%
2023/03/20	1	44.25	0	0.00	44.90	1	1,246	0.08%
2023/03/16	0	0.00	8	44.78	44.50	-8	1,274	-0.63%
2023/03/15	1	46.20	0	0.00	45.85	1	1,337	0.07%
2023/03/10	1	47.25	0	0.00	46.95	1	1,354	0.07%
2023/03/07	1	48.20	0	0.00	47.70	1	1,358	0.07%
2023/03/03	0	0.00	1	48.15	48.05	-1	1,346	-0.07%
2023/03/01	2	47.43	0	0.00	47.40	2	1,347	0.15%
2023/02/24	0	0.00	0.2	47.60	47.30	-0.2	1,361	-0.01%
2023/02/23	0	0.00	1	47.55	47.75	-1	1,362	-0.07%
2023/02/22	0.5	47.40	0	0.00	47.15	0.5	1,364	0.04%
2023/02/20	3	47.27	0	0.00	47.25	3	1,363	0.22%
2023/02/15	1	47.95	0	0.00	47.60	1	1,413	0.07%
2023/02/14	0.1	48.00	0	0.00	48.20	0.1	1,412	0.01%
2023/02/10	1	48.75	1	48.60	47.90	0	1,407	0.00%
2023/02/09	0.5	48.05	1	48.15	47.90	-0.5	1,395	-0.04%
2023/02/06	1	48.15	1	48.65	48.10	0	1,375	0.00%
2023/02/03	0	0.00	1	48.45	48.40	-1	1,363	-0.07%
2023/01/31	0	0.00	1	47.20	47.20	-1	1,334	-0.07%
2023/01/16	1	45.40	0	0.00	45.85	1	1,332	0.08%
2023/01/12	0	0.00	1	45.65	45.30	-1	1,336	-0.07%
2023/01/10	2	46.33	0	0.00	46.05	2	1,338	0.15%
2023/01/06	1	46.15	0	0.00	46.10	1	1,340	0.07%
2023/01/03	1	46.65	0	0.00	46.55	1	1,352	0.07%
2022/12/30	1	47.15	2	47.10	47.30	-1	1,349	-0.07%
2022/12/29	1	47.45	1	47.75	47.35	0	1,346	0.00%
2022/12/27	36	48.76	35	48.30	48.80	1	1,332	0.08%
2022/12/26	2	48.88	3	49.57	49.80	-1	1,264	-0.08%
2022/12/22	1	45.80	1	45.85	46.05	0	1,116	0.00%
2022/12/21	1	45.45	0	0.00	45.45	1	1,129	0.09%
2022/12/19	1	48.30	0	0.00	48.40	1	1,135	0.09%
2022/12/16	1	48.00	1.2	47.46	47.60	-0.2	1,109	-0.02%
2022/12/14	2	47.60	1	47.75	47.75	1	1,117	0.09%
2022/12/13	1	47.85	3	48.10	48.30	-2	1,100	-0.18%
2022/12/12	2	46.60	0	0.00	47.10	2	1,058	0.19%
2022/12/08	0	0.00	2	47.73	47.20	-2	1,046	-0.19%
2022/12/07	2	47.45	5.1	46.73	47.35	-3.1	1,031	-0.31%
2022/12/06	0	0.00	3	45.43	45.00	-3	958	-0.31%
2022/12/05	1	45.90	0	0.00	46.25	1	962	0.10%
2022/12/01	0	0.00	30	44.95	46.10	-30	1,045	-2.87%
2022/11/25	1	43.85	0	0.00	43.65	1	1,101	0.09%
2022/11/23	2	44.35	0	0.00	44.35	2	1,174	0.17%
2022/11/16	1	43.05	0	0.00	42.90	1	1,203	0.08%
2022/11/15	0	0.00	3	43.90	43.35	-3	1,210	-0.25%
2022/11/14	3	42.65	0	0.00	43.35	3	1,217	0.25%
2022/11/11	2	44.05	0	0.00	43.50	2	1,197	0.17%
2022/11/10	0	0.00	2	45.08	44.95	-2	1,156	-0.17%
2022/11/02	2	44.30	0	0.00	44.35	2	1,195	0.17%
2022/11/01	1	43.60	0	0.00	43.60	1	1,195	0.08%
2022/10/26	0	0.00	1	42.90	43.05	-1	1,213	-0.08%
2022/10/25	1	43.85	1	43.35	43.35	0	1,208	0.00%
2022/10/18	2	46.05	0	0.00	46.25	2	1,270	0.16%
2022/10/17	1	44.85	0	0.00	45.70	1	1,270	0.08%
2022/10/14	2	45.75	0	0.00	45.75	2	1,269	0.16%
2022/10/13	0	0.00	1	47.55	45.15	-1	1,271	-0.08%
2022/10/12	1	46.75	1	48.30	46.75	0	1,260	0.00%
2022/10/07	1	47.35	1	47.60	47.25	0	1,258	0.00%
2022/10/05	1	46.55	1	46.90	46.55	0	1,259	0.00%
2022/10/04	1	46.15	0	0.00	46.25	1	1,257	0.08%
2022/09/30	0	0.00	1	45.70	46.00	-1	1,252	-0.08%
2022/09/27	2	46.65	1	46.90	47.10	1	1,226	0.08%
2022/09/23	3	48.50	0	0.00	48.35	3	1,226	0.24%
2022/09/21	0	0.00	1	49.25	49.35	-1	1,278	-0.08%
2022/09/19	3	50.80	0	0.00	50.10	3	1,276	0.24%
2022/09/16	5	51.30	0	0.00	51.30	5	1,293	0.39%
2022/09/14	5	51.50	0	0.00	51.90	5	1,299	0.38%
2022/09/13	16	52.02	0	0.00	51.90	16	1,290	1.24%
2022/09/12	20	52.00	0	0.00	51.90	20	1,305	1.53%
2022/09/06	1	62.30	0	0.00	60.80	1	1,199	0.08%
2022/09/01	0	0.00	2	62.70	62.60	-2	1,157	-0.17%
2022/08/31	74	63.78	99.1	62.74	62.90	-25.1	1,144	-2.19%
2022/08/30	26	62.83	0	0.00	62.80	26	1,088	2.39%
2022/08/29	1	61.70	0	0.00	62.00	1	1,066	0.09%
2022/08/24	0	0.00	1	61.90	61.90	-1	1,032	-0.10%
2022/08/22	1	62.00	1	61.70	61.50	0	1,017	0.00%
2022/08/17	0	0.00	2	60.50	60.30	-2	986	-0.20%
2022/08/15	0	0.00	1	60.10	60.30	-1	975	-0.10%
2022/08/12	0	0.00	4	59.00	59.40	-4	957	-0.42%
2022/08/03	1	57.60	0	0.00	57.70	1	969	0.10%
2022/07/29	0	0.00	3	58.63	58.60	-3	986	-0.30%
2022/07/26	1	60.00	1	59.70	59.50	0	982	0.00%
2022/07/25	2	59.05	0	0.00	59.60	2	973	0.21%
2022/07/15	1	56.80	1	57.00	57.00	0	1,111	0.00%
2022/07/06	1	57.90	1	58.60	57.20	0	1,360	0.00%
2022/07/05	1	57.60	0	0.00	58.10	1	1,361	0.07%
2022/07/01	4	58.68	3	59.50	58.10	1	1,361	0.07%
2022/06/30	6	60.45	6	61.00	60.20	0	1,344	0.00%
2022/06/29	2	61.60	0	0.00	62.00	2	1,318	0.15%
2022/06/27	6	60.80	6	60.50	60.80	0	1,298	0.00%
2022/06/22	1	59.60	0	0.00	58.90	1	1,294	0.08%
2022/06/10	3	60.93	0	0.00	60.80	3	1,343	0.22%
2022/05/25	0	0.00	1	58.50	58.50	-1	1,367	-0.07%
2022/05/06	1	60.90	0	0.00	61.00	1	1,425	0.07%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/05/04	1	62.20	0	0.00	62.10	1	1,430	0.07%
2022/04/26	1	64.20	0	0.00	63.40	1	1,409	0.07%
2022/04/22	1	65.90	3	66.40	65.70	-2	1,352	-0.15%
2022/04/21	0	0.00	2	66.40	66.20	-2	1,327	-0.15%
2022/04/20	2	64.10	0	0.00	64.80	2	1,270	0.16%
2022/04/18	2	66.85	6	65.83	65.80	-4	1,217	-0.33%
2022/04/07	0	0.00	0	62.40	62.30	0	1,033	0.00%
2022/03/29	0.1	62.60	2	62.95	63.50	-1.9	1,053	-0.18%
2022/03/25	2	62.50	2	63.05	62.40	0	1,028	0.00%
2022/03/24	0	0.00	2	62.65	62.70	-2	1,018	-0.20%
2022/03/11	0	0.00	0.3	58.40	58.10	-0.3	958	-0.03%
2022/03/04	0	0.00	0.5	59.20	59.10	-0.5	968	-0.05%
2022/02/24	0	0.00	9	58.84	58.70	-9	1,008	-0.89%
2022/02/21	1	61.50	0.2	61.40	61.30	0.8	1,012	0.08%
2022/02/11	0	0.00	2	60.50	60.60	-2	1,082	-0.18%
2022/02/09	0	0.00	0.3	60.70	61.10	-0.3	1,117	-0.03%
2022/02/08	0	0.00	0.5	60.36	60.80	-0.5	1,139	-0.04%
2022/02/07	0	0.00	2	59.30	59.70	-2	1,149	-0.17%
2022/01/26	2	57.50	0	0.00	57.60	2	1,176	0.17%
2022/01/19	0	0.00	2	58.60	58.50	-2	1,436	-0.14%
2022/01/17	0	59.30	2	59.10	59.30	-2	1,442	-0.14%
2022/01/14	0	0.00	2	58.40	58.40	-2	1,445	-0.14%
2022/01/13	4	59.20	0	0.00	59.10	4	1,448	0.28%
2022/01/11	1	59.20	0	0.00	59.10	1	1,459	0.07%
2022/01/07	2	59.60	0	0.00	59.50	2	1,501	0.13%
2022/01/06	2	59.95	0	0.00	60.00	2	1,499	0.13%
2022/01/05	5	60.08	0	0.00	59.90	5	1,506	0.33%
2021/12/30	0.2	60.80	0.2	60.60	60.50	0	1,508	0.00%
2021/12/24	3.1	61.78	2	61.05	61.00	1.1	1,546	0.07%
2021/12/23	2	62.80	0	0.00	62.60	2	1,519	0.13%
2021/12/21	0.1	61.50	0	0.00	61.30	0.1	1,497	0.01%
2021/12/10	1	62.00	0	0.00	61.90	1	1,536	0.07%
2021/12/06	1	62.60	1	62.10	62.10	0	1,678	0.00%
2021/12/02	2	62.45	10	61.70	61.70	-8	1,766	-0.45%
2021/11/29	1	61.30	9	61.23	61.10	-8	1,903	-0.42%
2021/11/24	0	0.00	1	62.00	62.20	-1	1,921	-0.05%
2021/11/22	1	62.20	0.1	62.40	62.30	0.9	1,931	0.05%
2021/11/17	4	62.55	0	0.00	62.60	4	1,913	0.21%
2021/11/16	0	0.00	0.1	62.80	62.70	-0.1	1,923	-0.01%
2021/11/15	2	62.80	0	0.00	62.60	2	1,931	0.10%
2021/11/11	1	65.20	0	0.00	64.20	1	1,889	0.05%
2021/11/10	0	0.00	10	64.40	64.50	-10	1,975	-0.51%
2021/11/08	0	0.00	5	65.80	65.20	-5	1,974	-0.25%
2021/11/04	2	66.50	2	66.40	66.30	0	1,988	0.00%
2021/11/03	6	66.48	3	66.70	66.60	3	1,983	0.15%
2021/11/02	8	65.20	3	65.67	65.50	5	1,956	0.26%
2021/11/01	20.5	66.12	4	65.25	65.30	16.5	1,930	0.85%
2021/10/29	6.2	66.52	8	66.51	66.50	-1.8	1,919	-0.09%
2021/10/20	1	59.40	0	0.00	59.40	1	1,992	0.05%
2021/10/19	0	0.00	0.5	60.30	60.60	-0.5	1,985	-0.03%
2021/10/18	1	59.20	0	0.00	58.90	1	1,974	0.05%
2021/10/15	0	0.00	1	59.30	59.40	-1	1,994	-0.05%
2021/10/14	1	58.20	0	0.00	59.80	1	2,034	0.05%
2021/09/30	1	60.70	0	0.00	60.90	1	2,098	0.05%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/16	1	62.80	0	0.00	62.50	1	2,184	0.05%
2021/09/15	0	0.00	5	63.70	63.40	-5	2,172	-0.23%
2021/09/13	0	0.00	1	64.00	64.80	-1	2,168	-0.05%
2021/09/09	5	71.20	0	0.00	71.10	5	2,118	0.24%
2021/09/07	1	72.20	1	72.90	73.00	0	2,105	0.00%
2021/09/06	0	0.00	1	72.60	71.10	-1	2,104	-0.05%
2021/09/03	0	0.00	1	72.80	73.00	-1	2,136	-0.05%
2021/09/02	2	73.10	2	72.20	72.50	0	2,150	0.00%
2021/09/01	1	71.30	0	71.20	71.50	1	2,102	0.05%
2021/08/27	0	0.00	1	70.30	69.80	-1	2,328	-0.04%
2021/08/26	0	0.00	2	69.20	70.00	-2	2,569	-0.08%
2021/08/23	1	67.40	0	0.00	68.00	1	2,785	0.04%
2021/08/18	0	0.00	0.1	68.70	69.00	-0.1	2,896	0.00%
2021/08/17	0	0.00	1	68.00	68.00	-1	2,964	-0.03%
2021/08/13	1	70.90	0	0.00	69.40	1	3,210	0.03%
2021/08/10	1	70.50	0	0.00	69.30	1	3,262	0.03%
2021/08/06	0	0.00	1	71.40	70.90	-1	3,325	-0.03%
2021/07/30	1	70.40	5	70.82	70.20	-4	3,434	-0.12%
2021/07/29	2	69.70	0	0.00	70.20	2	3,366	0.06%
2021/07/28	0.1	68.00	1	68.10	67.90	-0.9	3,334	-0.03%
2021/07/27	0	0.00	1	68.90	68.60	-1	3,358	-0.03%
2021/07/21	2	68.80	0	0.00	67.80	2	3,397	0.06%
2021/07/20	1	69.70	2	69.75	69.10	-1	3,385	-0.03%
2021/07/08	1	67.80	0	0.00	67.80	1	3,449	0.03%
2021/06/30	1	69.40	0	0.00	69.80	1	3,669	0.03%
2021/06/28	3	69.00	3	68.60	68.70	0	3,719	0.00%
2021/06/25	1	68.80	0	0.00	68.60	1	3,892	0.03%
2021/06/11	0	0.00	1	71.50	71.20	-1	3,909	-0.03%
2021/06/10	1	72.40	0	0.00	72.90	1	3,849	0.03%
2021/06/09	0	0.00	6	72.60	72.20	-6	3,801	-0.16%
2021/06/08	1	72.70	1	73.30	72.80	0	3,766	0.00%
2021/06/07	5	72.10	0	0.00	71.90	5	3,702	0.14%
2021/06/04	2	72.25	9.1	71.98	71.50	-7.1	3,661	-0.19%
2021/06/03	18	72.51	12	72.38	72.30	6	3,561	0.17%
2021/06/02	3	70.03	6	69.52	70.50	-3	3,363	-0.09%
2021/06/01	0	0.00	7	67.44	67.90	-7	3,305	-0.21%
2021/05/31	0	0.00	12	68.09	67.70	-12	3,309	-0.36%
2021/05/28	12	69.52	3	69.67	68.90	9	3,293	0.27%
2021/05/26	3	68.20	2	67.90	67.90	1	3,227	0.03%
2021/05/24	1	68.90	3	69.63	69.40	-2	3,149	-0.06%
2021/05/21	4	69.83	0	0.00	70.00	4	3,067	0.13%
2021/05/19	15	66.70	10	66.30	66.30	5	2,942	0.17%
2021/05/18	0	0.00	1	66.50	66.70	-1	2,892	-0.03%
2021/05/17	1	65.80	7	65.69	65.80	-6	2,854	-0.21%
2021/05/14	4	66.00	0	0.00	65.20	4	2,782	0.14%
2021/05/13	1	66.00	0	0.00	64.70	1	2,752	0.04%
2021/05/12	4	66.38	1	67.60	66.30	3	2,655	0.11%
2021/05/11	1	63.50	0	0.00	62.80	1	2,507	0.04%
2021/05/07	0	0.00	2	63.50	63.50	-2	2,488	-0.08%
2021/04/29	1	67.20	1	68.20	66.90	0	2,474	0.00%
2021/04/28	0	0.00	2	67.60	67.00	-2	2,486	-0.08%
2021/04/27	2	67.80	0	0.00	67.70	2	2,511	0.08%
2021/04/26	0	0.00	2	66.90	66.90	-2	2,499	-0.08%
2021/04/22	1	67.70	0	0.00	67.30	1	2,517	0.04%
2021/04/19	0	0.00	1	70.00	69.50	-1	2,484	-0.04%
2021/04/15	5	69.70	5	69.10	69.40	0	2,491	0.00%
2021/04/14	1	68.00	1	68.80	68.70	0	2,503	0.00%
2021/04/12	0	0.00	2	70.60	70.50	-2	2,447	-0.08%
2021/04/08	1	67.70	0	0.00	68.00	1	2,345	0.04%
2021/04/06	3	67.70	55	67.60	67.20	-52	2,337	-2.22%
2021/04/01	1	68.10	0	0.00	68.10	1	2,337	0.04%
2021/03/30	7	70.39	5	71.08	69.60	2	2,324	0.09%
2021/03/24	1	70.10	2	69.30	69.20	-1	2,399	-0.04%
2021/03/23	2	68.00	1	68.50	68.00	1	2,398	0.04%
2021/03/16	0	0.00	1	68.70	67.90	-1	2,643	-0.04%
2021/03/11	0	0.00	1	68.20	68.30	-1	2,683	-0.04%
2021/03/10	55	69.10	1	68.71	68.70	54	2,677	2.02%
2021/03/09	1	66.60	0	0.00	68.20	1	2,652	0.04%
2021/03/08	1	70.10	1	69.30	68.00	0	2,651	0.00%
2021/03/05	0	0.00	4	69.20	69.60	-4	2,625	-0.15%
2021/03/04	1	67.10	1	67.40	67.40	0	2,552	0.00%
2021/03/03	3	66.83	0.1	67.10	66.60	2.9	2,542	0.11%
2021/03/02	1	67.50	5	67.42	66.20	-4	2,520	-0.16%
2021/02/22	1	68.10	0	0.00	67.80	1	2,606	0.04%
2021/02/19	1	66.00	14	65.40	65.50	-13	2,577	-0.50%
2021/02/18	0	0.00	16	63.71	64.10	-16	2,572	-0.62%
2021/02/17	3	60.70	0	0.00	61.60	3	2,578	0.12%
2021/02/05	0	0.00	4	62.10	61.60	-4	2,731	-0.15%
2021/02/03	4	61.70	0	0.00	61.90	4	2,748	0.15%
2021/01/21	7	61.81	0	0.00	60.40	7	2,807	0.25%
2021/01/20	4	62.78	0	0.00	61.90	4	2,806	0.14%
2021/01/19	1	65.00	2	64.90	64.70	-1	2,780	-0.04%
2021/01/15	7	64.97	0	0.00	64.50	7	2,791	0.25%
2021/01/14	8	65.26	0	0.00	65.70	8	2,763	0.29%
2021/01/13	0.1	66.00	0	0.00	65.60	0.1	2,757	0.00%
2021/01/06	1	69.10	1	69.80	69.20	0	2,705	0.00%
2021/01/05	0	0.00	2	68.30	68.60	-2	2,685	-0.07%
2021/01/04	1	68.60	0	0.00	69.00	1	2,693	0.04%
2020/12/28	1	69.40	1	68.90	68.80	0	2,706	0.00%
2020/12/25	0	0.00	2	69.10	69.10	-2	2,697	-0.07%
2020/12/23	1	69.90	2	69.90	69.20	-1	2,695	-0.04%
2020/12/22	0	0.00	1	73.00	69.10	-1	2,812	-0.04%
2020/12/21	3	73.83	8	73.60	73.60	-5	2,816	-0.18%
2020/12/18	0	0.00	25	72.09	72.20	-25	2,733	-0.91%
2020/12/17	1	70.40	46	71.11	70.40	-45	2,781	-1.62%
2020/12/16	71	70.63	7	70.89	70.30	64	2,804	2.28%
2020/12/15	2	68.95	3	69.50	68.60	-1	2,823	-0.04%
2020/12/14	14	69.01	42	68.87	69.70	-28	2,821	-0.99%
2020/12/10	1	66.00	0	0.00	65.30	1	2,785	0.04%
2020/12/09	29	66.17	0	0.00	65.70	29	2,850	1.02%
2020/12/08	0	0.00	2	66.90	66.80	-2	3,115	-0.06%
2020/12/07	1	65.20	0	0.00	65.00	1	3,206	0.03%
2020/12/04	2	66.00	2	65.50	65.50	0	3,541	0.00%
2020/12/03	2	66.20	0	0.00	66.10	2	3,898	0.05%
2020/12/01	0	0.00	10.4	67.68	67.50	-10.4	4,057	-0.26%
2020/11/30	0	0.00	10	66.95	66.60	-10	4,107	-0.24%
2020/11/27	1	65.60	4	65.50	65.60	-3	4,143	-0.07%
2020/11/26	10	65.25	1	65.30	65.20	9	4,291	0.21%
2020/11/25	11	65.25	0	0.00	65.20	11	4,430	0.25%
2020/11/24	1	65.30	3	65.87	65.90	-2	4,646	-0.04%
2020/11/20	0	0.00	1	68.20	68.20	-1	5,194	-0.02%
2020/11/16	0	0.00	3	69.43	69.40	-3	5,590	-0.05%
2020/11/13	6	69.55	3	70.13	69.40	3	5,688	0.05%
2020/11/11	1	66.30	0	0.00	67.00	1	5,685	0.02%
2020/11/10	5	67.72	1	66.90	66.20	4	5,770	0.07%
2020/11/06	0	0.00	5	67.10	66.80	-5	5,841	-0.09%
2020/11/05	4	66.90	11	66.35	66.70	-7	5,945	-0.12%
2020/11/03	2	64.80	0	0.00	64.60	2	6,023	0.03%
2020/11/02	1	64.60	4	63.63	64.00	-3	6,111	-0.05%
2020/10/29	1	63.60	2	63.50	64.00	-1	6,320	-0.02%
2020/10/28	0	0.00	1.1	65.23	64.00	-1.1	6,466	-0.02%
2020/10/27	1	66.00	1	65.20	65.20	0	6,532	0.00%
2020/10/23	4	66.58	0	0.00	66.50	4	6,813	0.06%
2020/10/21	1	67.60	0	0.00	67.20	1	7,348	0.01%
2020/10/20	0	0.00	1	67.90	67.30	-1	7,552	-0.01%
2020/10/16	2	68.20	0	0.00	66.80	2	8,161	0.02%
2020/10/15	1	70.10	0	0.00	68.20	1	8,492	0.01%
2020/10/14	9	68.97	5	69.18	69.50	4	9,027	0.04%
2020/10/13	0	0.00	5	68.30	67.60	-5	9,587	-0.05%
2020/10/05	1	69.30	0	0.00	69.50	1	13,363	0.01%
2020/09/29	0	0.00	2	67.35	66.90	-2	14,061	-0.01%
2020/09/28	8	67.25	1	67.90	67.80	7	14,310	0.05%
2020/09/25	2	68.25	14	66.22	65.40	-12	14,487	-0.08%
2020/09/24	11	69.54	8	69.44	68.70	3	14,653	0.02%
2020/09/23	0	0.00	2	71.30	71.10	-2	15,065	-0.01%
2020/09/22	3	73.37	16	73.36	71.10	-13	15,679	-0.08%
2020/09/21	3	73.83	6	73.97	73.40	-3	15,669	-0.02%
2020/09/18	14	73.27	0	0.00	73.30	14	15,890	0.09%
2020/09/17	15	75.10	0	0.00	74.00	15	16,052	0.09%
2020/09/15	1	75.60	10	75.60	75.40	-9	16,259	-0.06%
2020/09/14	6	74.42	1.1	75.27	74.90	4.9	16,342	0.03%
2020/09/11	19	75.08	7	75.57	74.90	12	16,494	0.07%
2020/09/10	6	79.22	0	0.00	78.70	6	16,355	0.04%
2020/09/09	18	79.91	13	80.22	79.60	5	16,316	0.03%
2020/09/08	6	82.53	7	82.66	83.50	-1	16,168	-0.01%
2020/09/07	2	79.40	1	79.90	78.00	1	15,895	0.01%
2020/09/04	2	78.85	29	79.04	77.70	-27	15,958	-0.17%
2020/09/03	1	79.50	1	78.00	78.40	0	16,095	0.00%
2020/09/01	0	0.00	6	80.90	80.10	-6	16,713	-0.04%
2020/08/31	2	81.60	2	82.00	80.30	0	16,969	0.00%
2020/08/28	4	81.55	18	82.22	80.90	-14	17,536	-0.08%
2020/08/27	17	81.27	71	80.01	82.90	-54	17,363	-0.31%
2020/08/26	101	76.05	3	76.27	76.60	98	17,055	0.57%	大買/
2020/08/25	0	0.00	10	75.60	74.90	-10	16,943	-0.06%
2020/08/24	22	74.97	13	74.77	74.60	9	16,877	0.05%
2020/08/21	3	73.00	0	0.00	73.00	3	16,766	0.02%
2020/08/20	0	0.00	1	72.50	72.50	-1	16,894	-0.01%
2020/08/19	1	75.40	10	74.40	74.00	-9	16,832	-0.05%
2020/08/18	11	74.07	1	73.60	73.90	10	16,815	0.06%
2020/08/13	1	71.70	0	0.00	69.70	1	17,018	0.01%
2020/08/12	2	72.20	0	0.00	71.20	2	16,978	0.01%
2020/08/11	1	71.90	15	71.76	71.30	-14	16,935	-0.08%
2020/08/10	1	74.50	0	0.00	73.70	1	16,836	0.01%
2020/08/06	2	74.40	1	73.80	73.60	1	16,737	0.01%
2020/08/05	0	0.00	1	77.50	77.60	-1	16,642	-0.01%
2020/08/04	0	0.00	4	76.55	76.20	-4	16,504	-0.02%
2020/08/03	15	77.38	1	76.80	77.20	14	16,429	0.09%
2020/07/31	2	75.45	2	74.70	74.60	0	16,285	0.00%
2020/07/30	4	74.40	0	0.00	74.40	4	16,278	0.02%
2020/07/29	13	74.19	12	74.48	73.50	1	16,244	0.01%
2020/07/28	13	73.86	12	74.02	73.10	1	16,024	0.01%
2020/07/27	2	72.50	13	71.27	72.50	-11	15,749	-0.07%
2020/07/24	0	0.00	3	76.17	75.70	-3	15,487	-0.02%
2020/07/23	1	79.30	1	82.40	79.30	0	15,306	0.00%
2020/07/22	5	82.42	3	82.67	81.60	2	15,082	0.01%
2020/07/21	16	80.31	17	81.35	80.40	-1	14,698	-0.01%
2020/07/20	5	76.66	14	75.70	79.80	-9	14,369	-0.06%
2020/07/17	12	80.38	18	81.06	78.20	-6	13,837	-0.04%
2020/07/16	6	89.02	15	89.55	86.80	-9	13,266	-0.07%
2020/07/15	32	88.37	27	88.66	86.60	5	12,856	0.04%
2020/07/14	59	87.27	52	87.67	87.60	7	12,313	0.06%
2020/07/13	101	92.42	91	93.88	90.40	10	11,629	0.09%	大買/
2020/07/10	59.6	93.04	43	92.20	92.10	16.6	10,778	0.15%
2020/07/09	5	82.78	9	83.37	86.40	-4	9,478	-0.04%
2020/07/08	8	78.85	9	77.87	78.60	-1	9,022	-0.01%
2020/07/07	4	76.50	60	77.67	75.60	-56	8,707	-0.64%
2020/07/06	4	79.95	17	80.03	79.50	-13	8,444	-0.15%
2020/07/03	66	80.77	15	80.13	79.30	51	8,218	0.62%
2020/07/02	25	80.06	73	81.04	79.20	-48	7,905	-0.61%
2020/07/01	213	78.39	89	79.78	80.90	124	7,421	1.67%	大買/鉅額交易
2020/06/30	2	75.00	4	74.80	75.00	-2	6,760	-0.03%
2020/06/29	18	76.26	16	77.55	74.10	2	6,690	0.03%
2020/06/24	14	73.51	73	73.71	73.60	-59	6,415	-0.92%
2020/06/23	3	77.83	0	0.00	77.50	3	6,160	0.05%
2020/06/22	9	75.92	1	77.00	77.00	8	6,017	0.13%
2020/06/19	1	79.00	113	78.00	78.00	-112	5,827	-1.92%	大賣/鉅額交易
2020/06/18	59	80.07	3	79.93	80.90	56	5,686	0.98%
2020/06/17	59	79.47	3	78.73	77.80	56	5,480	1.02%
2020/06/16	1	79.50	1	80.00	77.10	0	5,344	0.00%
2020/06/15	11	77.80	2	77.20	78.50	9	5,279	0.17%
2020/06/12	4	71.95	2	74.70	75.00	2	5,111	0.04%
2020/06/11	1	73.60	0	0.00	73.60	1	5,070	0.02%
2020/06/10	0	0.00	12.3	80.65	80.10	-12.3	4,906	-0.25%
2020/06/09	7	74.97	7	75.89	76.60	0	4,727	0.00%
2020/06/08	8	80.10	3.1	82.28	78.00	4.9	4,441	0.11%
2020/06/05	1	77.30	8	76.88	78.00	-7	3,973	-0.18%
2020/06/04	14	75.95	16	76.08	76.40	-2	3,565	-0.06%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	2	61.85	0	0.00	63.20	2	2,848	0.07%
2020/05/26	0	0.00	1	59.00	57.80	-1	2,303	-0.04%
2020/05/25	3	56.77	0	0.00	57.30	3	2,206	0.14%
2020/05/22	0	0.00	1	57.40	56.40	-1	2,100	-0.05%
2020/05/21	1	54.10	0	0.00	57.80	1	1,941	0.05%
2020/05/20	0	0.00	1	51.40	52.60	-1	1,730	-0.06%
2020/05/15	0	0.00	1	48.80	49.65	-1	1,666	-0.06%
2020/05/14	1	51.10	0	0.00	49.50	1	1,645	0.06%
2020/05/05	1	49.60	1	50.40	50.90	0	1,499	0.00%
2020/04/28	1	47.65	0	0.00	47.90	1	1,473	0.07%
2020/04/27	0	0.00	1	46.00	46.40	-1	1,461	-0.07%
2020/04/22	1	43.65	0	0.00	44.25	1	1,426	0.07%
2020/03/17	0	0.00	4	37.35	37.35	-4	1,018	-0.39%
2020/02/21	2	54.35	2	54.40	54.20	0	816	0.00%
2020/01/30	1	58.50	0	0.00	54.00	1	1,434	0.07%
2020/01/02	0	0.00	0.1	59.60	60.00	-0.1	1,337	0.00%
2019/12/16	0	0.00	11	59.80	59.60	-11	1,390	-0.79%
2019/12/11	1	60.20	0	0.00	60.10	1	1,402	0.07%
2019/12/04	1	60.40	0	0.00	60.60	1	1,412	0.07%
2019/11/28	2	62.10	0	0.00	61.90	2	1,426	0.14%
2019/11/21	1	60.00	0	0.00	60.50	1	1,401	0.07%
2019/11/19	1	60.60	0	0.00	60.60	1	1,412	0.07%
2019/11/14	2	60.90	0	0.00	61.00	2	1,448	0.14%
2019/11/12	2	63.80	0	0.00	63.40	2	1,575	0.13%
2019/11/11	4	66.00	0	0.00	63.30	4	1,589	0.25%
2019/11/08	1	67.50	2.1	67.48	67.10	-1.1	1,559	-0.07%
2019/11/07	13	69.31	12	68.40	68.10	1	1,528	0.07%
2019/11/06	1	67.00	0	0.00	67.40	1	1,393	0.07%
2019/11/04	1	68.40	0	0.00	67.80	1	1,380	0.07%
2019/10/31	7	67.70	5	67.70	66.70	2	1,298	0.15%
2019/08/15	3	77.30	0	0.00	77.30	3	1,278	0.23%
2019/08/07	0	0.00	1	77.50	77.50	-1	1,277	-0.08%
2019/07/29	1	82.30	1	83.80	82.10	0	1,229	0.00%
2019/07/22	1	82.10	3	82.20	82.30	-2	1,277	-0.16%
2019/07/18	1	83.90	0	0.00	81.90	1	1,277	0.08%
2019/07/17	3	82.67	2	82.45	82.60	1	1,261	0.08%
2019/07/10	1	81.70	0	0.00	81.60	1	1,327	0.08%
2019/07/09	0	0.00	3	82.20	82.00	-3	1,335	-0.22%
2019/07/08	2	81.75	0	0.00	81.40	2	1,358	0.15%
2019/07/05	1	81.90	2	82.35	82.80	-1	1,407	-0.07%
2019/07/04	0	0.00	2	81.60	82.40	-2	1,426	-0.14%
2019/07/03	0	0.00	1	80.30	80.20	-1	1,391	-0.07%
2019/07/02	1	79.70	1	79.60	80.00	0	1,416	0.00%
2019/06/28	0	0.00	1	77.30	77.40	-1	1,452	-0.07%
2019/06/26	0	0.00	20	75.72	76.00	-20	1,499	-1.33%
2019/06/25	1	76.50	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	76.70	0	0.00	76.80	1	1,599	0.06%
2019/06/20	1	77.10	1	76.60	76.80	0	1,846	0.00%
2019/06/19	1	76.00	0	0.00	76.00	1	1,989	0.05%
2019/06/18	1	76.70	0	0.00	76.70	1	2,029	0.05%
2019/06/17	0	0.00	1	78.50	77.80	-1	2,131	-0.05%
2019/06/12	0	0.00	1	76.80	77.30	-1	2,334	-0.04%
2019/06/05	1	75.80	0	0.00	75.30	1	2,646	0.04%
2019/05/29	10	74.53	0	0.00	74.40	10	3,310	0.30%
2019/05/28	0	0.00	8	74.50	74.00	-8	3,324	-0.24%
2019/05/22	10	77.92	5	78.50	76.80	5	3,416	0.15%
2019/05/20	0	0.00	5	75.50	74.90	-5	3,463	-0.14%
2019/05/16	0	0.00	5	75.98	75.90	-5	3,515	-0.14%
2019/05/15	0	0.00	1	76.50	77.20	-1	3,513	-0.03%
2019/05/13	0	0.00	27	77.06	74.40	-27	3,545	-0.76%
2019/05/10	7	78.09	0	0.00	77.60	7	3,568	0.20%
2019/05/08	0	0.00	7	80.30	80.00	-7	3,592	-0.19%
2019/05/07	0	0.00	2	80.10	79.40	-2	3,642	-0.05%
2019/05/03	0	0.00	1	80.90	80.50	-1	3,728	-0.03%
2019/04/29	0	0.00	5	79.00	79.00	-5	3,891	-0.13%
2019/04/24	1	79.90	0	0.00	79.50	1	3,939	0.03%
2019/04/23	1	81.00	0	0.00	80.30	1	3,943	0.03%
2019/04/22	0	0.00	2	80.95	80.70	-2	3,948	-0.05%
2019/04/19	3	79.13	0	0.00	78.80	3	3,949	0.08%
2019/04/17	1	80.50	0	0.00	80.20	1	4,029	0.02%
2019/04/16	3	80.43	5	80.80	80.50	-2	4,082	-0.05%
2019/04/15	0	0.00	3	82.80	81.50	-3	4,160	-0.07%
2019/04/12	3	80.70	1	82.00	82.00	2	4,231	0.05%
2019/04/11	3	81.97	0	0.00	80.50	3	4,288	0.07%
2019/04/10	10	83.35	0	0.00	82.70	10	4,239	0.24%
2019/04/09	0	0.00	1	84.20	83.70	-1	4,220	-0.02%
2019/04/08	9	85.00	0	0.00	84.20	9	4,205	0.21%
2019/04/03	1	85.80	4	85.50	85.40	-3	4,162	-0.07%
2019/04/02	2	84.15	0	0.00	83.40	2	4,100	0.05%
2019/04/01	5	84.30	1	84.20	83.70	4	4,091	0.10%
2019/03/29	4	83.73	0	0.00	83.20	4	4,068	0.10%
2019/03/28	11	84.83	20	84.88	83.60	-9	4,060	-0.22%
2019/03/27	11	85.48	1	85.70	85.00	10	4,029	0.25%
2019/03/26	6	85.28	11	87.26	84.40	-5	3,986	-0.13%
2019/03/25	1	88.20	5	89.60	88.20	-4	3,822	-0.10%
2019/03/22	2	90.45	3	89.33	90.60	-1	3,756	-0.03%
2019/03/21	22	88.31	0	0.00	87.40	22	3,612	0.61%
2019/03/20	11	85.80	11	87.81	87.60	0	3,573	0.00%
2019/03/19	17	89.96	0	0.00	86.50	17	3,484	0.49%
2019/03/18	2	92.55	1	92.20	91.80	1	3,465	0.03%
2019/03/15	1	94.40	0	0.00	93.00	1	3,458	0.03%
2019/03/14	0	0.00	2	91.10	93.60	-2	3,398	-0.06%
2019/03/13	1	87.20	11	88.43	89.70	-10	3,285	-0.30%
2019/03/12	10	87.20	0	0.00	86.80	10	3,232	0.31%
2019/03/11	1	87.30	0	0.00	87.60	1	3,250	0.03%
2019/03/08	2	87.20	3	88.00	89.00	-1	3,233	-0.03%
2019/03/07	1	87.10	27	89.76	87.10	-26	3,171	-0.82%
2019/03/05	1	84.60	1	85.30	85.20	0	2,979	0.00%
2019/03/04	1	79.20	14	82.39	83.50	-13	2,870	-0.45%
2019/02/27	1	78.40	0	0.00	78.40	1	2,779	0.04%
2019/02/26	0	0.00	2	79.20	78.70	-2	2,800	-0.07%
2019/02/25	3	78.87	45.2	79.77	78.70	-42.2	2,848	-1.48%
2019/02/21	41	81.71	1	82.30	82.00	40	2,903	1.38%
2019/02/20	0	0.00	23	80.43	80.80	-23	2,931	-0.78%
2019/02/19	38	82.09	1	82.90	81.30	37	2,966	1.25%
2019/02/18	1	80.90	1	81.30	81.00	0	3,124	0.00%
2019/02/15	3	81.47	6	81.72	80.10	-3	3,209	-0.09%
2019/02/14	2	82.90	1	83.50	83.10	1	3,176	0.03%
2019/02/13	0	0.00	2	82.80	82.70	-2	3,170	-0.06%
2019/02/12	3	81.63	0	0.00	81.50	3	3,178	0.09%
2019/02/11	2	82.05	2	83.00	82.00	0	3,173	0.00%
2019/01/30	1	80.90	1	81.50	81.00	0	3,143	0.00%
2019/01/29	3	81.10	1	81.00	81.50	2	3,155	0.06%
2019/01/28	3	81.73	3	81.90	81.40	0	3,161	0.00%
2019/01/25	1	79.60	0	0.00	79.70	1	3,169	0.03%
2019/01/24	0	0.00	3	80.47	80.10	-3	3,216	-0.09%
2019/01/23	3	78.77	4	78.43	79.50	-1	3,185	-0.03%
2019/01/22	3	79.40	3	78.70	77.10	0	3,142	0.00%
2019/01/21	0	0.00	2	77.60	77.80	-2	3,050	-0.07%
2019/01/16	2	75.20	0	0.00	75.00	2	3,105	0.06%
2019/01/15	1	74.90	0	0.00	75.00	1	3,095	0.03%
2019/01/14	0	0.00	2	75.40	75.30	-2	3,106	-0.06%
2019/01/11	1	75.40	0	0.00	74.70	1	3,110	0.03%
2019/01/10	0	0.00	1	77.30	76.10	-1	3,105	-0.03%
2019/01/09	1	75.90	0	0.00	75.00	1	3,092	0.03%
2019/01/08	9	76.30	0	0.00	76.00	9	3,124	0.29%
2019/01/07	5	76.14	10	75.56	76.50	-5	3,082	-0.16%
2019/01/04	9	72.93	9	72.89	73.20	0	3,039	0.00%
2019/01/03	2	71.90	7	71.61	71.60	-5	3,045	-0.16%
2019/01/02	5	68.60	0	0.00	68.80	5	3,040	0.16%
2018/12/28	1	67.50	0	0.00	68.00	1	3,049	0.03%
2018/12/24	1	68.20	0	0.00	67.90	1	3,105	0.03%
2018/12/21	0	0.00	1	69.70	69.70	-1	3,133	-0.03%
2018/12/20	6	68.10	5	68.20	67.60	1	3,114	0.03%
2018/12/19	1	69.10	0	0.00	68.80	1	3,108	0.03%
2018/12/18	1	69.40	1	70.10	69.70	0	3,102	0.00%
2018/12/12	5	72.36	4	72.10	72.30	1	3,172	0.03%
2018/12/11	0	0.00	6	69.42	71.70	-6	3,180	-0.19%
2018/12/10	1	70.80	0	0.00	70.80	1	3,139	0.03%
2018/12/07	1	72.30	1	73.10	73.40	0	3,171	0.00%
2018/12/06	1	74.40	0	0.00	71.00	1	3,193	0.03%
2018/12/04	0	0.00	2	76.80	76.00	-2	3,286	-0.06%
2018/12/03	1	74.90	1	75.50	75.20	0	3,275	0.00%
2018/11/30	1	74.90	1	75.00	74.70	0	3,301	0.00%
2018/11/29	2	74.30	0	0.00	73.60	2	3,283	0.06%
2018/11/28	2	75.05	1	75.20	74.70	1	3,275	0.03%
2018/11/26	1	71.60	1	72.20	72.00	0	3,380	0.00%
2018/11/22	3	72.57	0	0.00	70.40	3	3,383	0.09%
2018/11/21	3	71.80	3	73.13	72.50	0	3,388	0.00%
2018/11/20	10	71.07	1	71.10	70.80	9	3,320	0.27%
2018/11/19	10	71.25	1	72.00	71.50	9	3,335	0.27%
2018/11/16	3	69.53	1	70.30	70.00	2	3,313	0.06%
2018/11/15	3	69.97	2	69.45	69.10	1	3,337	0.03%
2018/11/14	4	66.93	5	65.22	67.90	-1	3,284	-0.03%
2018/11/13	1	62.50	0	0.00	62.90	1	3,226	0.03%
2018/11/12	3	63.30	3	62.80	63.00	0	3,272	0.00%
2018/11/09	6	62.97	5	63.26	63.50	1	3,300	0.03%
2018/11/08	3	62.47	3	61.70	61.60	0	3,332	0.00%
2018/11/07	4	61.40	4	61.70	61.80	0	3,463	0.00%
2018/11/05	4	62.55	6	62.92	62.00	-2	3,648	-0.05%
2018/11/02	4	60.73	2	60.85	62.40	2	3,754	0.05%
2018/11/01	3	59.50	3	60.30	60.60	0	3,763	0.00%
2018/10/31	1	57.80	1	58.40	57.20	0	3,801	0.00%
2018/10/30	0	0.00	1	55.80	56.30	-1	3,847	-0.03%
2018/10/29	1	55.20	1	55.30	55.10	0	3,906	0.00%
2018/10/26	5	58.30	0	0.00	55.30	5	4,005	0.12%
2018/10/22	0	0.00	1	60.50	60.40	-1	4,499	-0.02%
2018/10/18	2	60.40	0	0.00	59.90	2	5,150	0.04%
2018/10/17	1	62.70	0	0.00	61.60	1	5,621	0.02%
2018/10/16	1	60.40	1	61.40	61.00	0	5,681	0.00%
2018/10/15	0	0.00	10	58.40	58.30	-10	5,754	-0.17%
2018/10/09	0	0.00	0.2	64.60	64.60	-0.2	6,294	0.00%
2018/10/01	0	0.00	0.5	74.00	74.20	-0.5	7,255	-0.01%
2018/09/27	8	73.30	0	0.00	73.20	8	7,262	0.11%
2018/09/19	0	0.00	8	74.00	73.40	-8	7,303	-0.11%
2018/09/10	1	70.10	0	0.00	70.10	1	7,444	0.01%
2018/09/06	0	0.00	1	78.00	77.80	-1	7,336	-0.01%
2018/09/04	0	0.00	1	82.00	81.10	-1	7,462	-0.01%
2018/09/03	2	80.65	0	0.00	80.20	2	7,434	0.03%
2018/08/31	1	83.40	10	82.16	82.00	-9	7,390	-0.12%
2018/08/30	6	80.15	1	79.20	79.70	5	7,254	0.07%
2018/08/29	0	0.00	20	78.70	78.70	-20	7,236	-0.28%
2018/08/28	4	81.80	0	0.00	79.70	4	7,222	0.06%
2018/08/24	0	0.00	6	79.10	79.40	-6	7,259	-0.08%
2018/08/23	0	0.00	1	82.00	80.00	-1	7,250	-0.01%
2018/08/22	10	82.07	5	83.06	81.40	5	7,219	0.07%
2018/08/21	17	80.72	2	81.55	82.50	15	7,143	0.21%
2018/08/20	0	0.00	3	75.90	77.30	-3	7,002	-0.04%
2018/08/17	5	80.70	3	79.50	76.40	2	6,972	0.03%
2018/08/14	6	78.35	0	0.00	77.70	6	6,881	0.09%
2018/08/13	1	79.40	1	79.20	79.50	0	6,751	0.00%
2018/08/10	0	0.00	5	88.20	88.00	-5	6,639	-0.08%
2018/08/09	10	89.82	14	90.35	90.30	-4	6,609	-0.06%
2018/08/08	4	94.85	5	94.50	94.80	-1	6,691	-0.01%
2018/08/07	16	96.79	0	0.00	93.70	16	6,647	0.24%
2018/08/06	0	0.00	6	98.90	97.60	-6	6,544	-0.09%
2018/08/03	10	96.24	0	0.00	97.10	10	6,478	0.15%
2018/08/02	10	97.20	27	97.36	95.70	-17	6,430	-0.26%
2018/08/01	16	96.69	8	96.91	96.70	8	6,341	0.13%
2018/07/31	7	94.86	0	0.00	93.60	7	6,234	0.11%
2018/07/30	2	95.10	0	0.00	93.30	2	6,161	0.03%
2018/07/27	1	99.70	4	98.50	98.60	-3	6,046	-0.05%
2018/07/26	7	98.67	14	97.64	99.00	-7	5,854	-0.12%
2018/07/25	17	91.64	8	92.14	92.80	9	5,513	0.16%
2018/07/24	8	93.04	16	95.13	91.10	-8	5,344	-0.15%
2018/07/23	0	0.00	1	90.50	88.80	-1	4,909	-0.02%
2018/07/20	1	91.10	0	0.00	88.70	1	4,937	0.02%
2018/07/19	6	93.32	15	92.83	92.40	-9	4,921	-0.18%
2018/07/18	16	91.29	2	90.85	92.50	14	5,110	0.27%
2018/07/17	2	90.25	29	90.62	90.40	-27	4,912	-0.55%
2018/07/16	25	88.70	8	89.26	90.70	17	4,614	0.37%
2018/07/13	20	81.39	26	81.96	82.50	-6	4,439	-0.14%
2018/07/12	11	79.72	1	79.90	80.20	10	4,247	0.24%
2018/07/11	2	76.35	3	75.77	78.00	-1	4,027	-0.02%
2018/07/10	0	0.00	1	73.60	73.60	-1	3,718	-0.03%
2018/07/09	0	0.00	3	71.97	72.60	-3	3,689	-0.08%
2018/07/06	6	67.82	5	68.70	68.20	1	3,616	0.03%
2018/07/05	0	0.00	1	69.00	68.20	-1	3,645	-0.03%
2018/07/03	1	71.60	0	0.00	70.80	1	3,772	0.03%
2018/07/02	1	72.20	0	0.00	72.40	1	3,785	0.03%
2018/06/29	0	0.00	1	71.40	71.20	-1	3,747	-0.03%
2018/06/27	1	71.70	0	0.00	71.50	1	3,751	0.03%
2018/06/26	0	0.00	1	72.80	72.50	-1	3,753	-0.03%
2018/06/25	2	73.80	23.1	73.83	73.20	-21.1	3,771	-0.56%
2018/06/22	1	71.50	2	71.85	71.00	-1	3,630	-0.03%
2018/06/20	1	71.50	1	71.60	69.90	0	3,664	0.00%
2018/06/14	9	70.21	0	0.00	69.60	9	3,833	0.23%
2018/06/13	5	71.80	6	72.88	71.00	-1	3,805	-0.03%
2018/06/12	2	70.25	12	70.02	71.10	-10	3,671	-0.27%
2018/06/11	11	67.94	0	0.00	67.20	11	3,598	0.31%
2018/06/05	1	69.50	0	0.00	69.40	1	3,558	0.03%
2018/06/04	12	69.71	0	0.00	68.90	12	3,532	0.34%
2018/06/01	7	69.66	9	70.53	69.10	-2	3,511	-0.06%
2018/05/31	3	68.00	3	68.53	68.90	0	3,411	0.00%
2018/05/25	2	65.65	0	0.00	65.10	2	3,338	0.06%
2018/05/22	1	67.00	0	0.00	66.50	1	3,246	0.03%
2018/05/21	2	68.85	0	0.00	68.80	2	3,198	0.06%
2018/05/18	1	69.50	1	70.60	68.90	0	3,176	0.00%
2018/05/17	3	69.67	5	69.20	69.20	-2	3,123	-0.06%
2018/05/16	55	73.82	53	71.65	70.70	2	3,082	0.06%
2018/05/15	0	0.00	1	70.00	69.50	-1	2,856	-0.04%
2018/05/11	7	68.37	0	0.00	67.50	7	2,813	0.25%
2018/05/10	2	69.65	1	69.70	69.30	1	2,782	0.04%
2018/05/09	0	0.00	1	68.30	68.80	-1	2,744	-0.04%
2018/05/08	1	70.70	0	0.00	69.50	1	2,710	0.04%
2018/05/03	1	70.20	1	70.20	68.50	0	2,534	0.00%
2018/04/27	0.1	67.40	1	68.40	67.40	-0.9	2,298	-0.04%
2018/04/26	3	67.20	1	67.20	66.10	2	2,227	0.09%
2018/04/24	1	75.00	5	72.82	69.60	-4	1,943	-0.21%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/19	1	64.10	3	64.97	64.30	-2	1,529	-0.13%
2018/04/17	2	60.65	0	0.00	59.80	2	1,410	0.14%
2018/04/10	1	65.70	1	64.40	63.60	0	1,269	0.00%
2018/04/09	0	0.00	1	63.90	63.80	-1	1,173	-0.09%
2018/04/03	0	0.00	6	62.63	62.70	-6	1,085	-0.55%
2018/03/31	0.6	61.40	0	0.00	61.50	0.6	1,001	0.06%
2018/03/30	1	61.20	2	60.80	60.20	-1	971	-0.10%
2018/03/29	4	62.08	0	0.00	61.20	4	942	0.42%
2018/03/28	0	0.00	4	62.35	61.50	-4	882	-0.45%
2018/03/27	2	60.20	2.1	61.64	60.70	-0.1	795	-0.01%
2018/03/26	0	0.00	2	60.70	60.00	-2	747	-0.27%
2018/03/23	0	0.00	11	57.00	57.70	-11	677	-1.62%
2018/03/21	0	0.00	2	54.75	56.90	-2	445	-0.45%
2018/01/23	2	50.50	0	0.00	50.00	2	355	0.56%