晟德 (4123)-凱基-鳳山券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	1	53.30	9	53.58	55.00	-8	3,442	-0.23%
2024/06/24	8	54.90	0	0.00	54.40	8	3,347	0.24%
2024/06/21	3	55.13	1	55.50	55.00	2	3,227	0.06%
2024/06/20	1	55.30	1	55.20	54.70	0	3,100	0.00%
2024/06/19	0	0.00	29	52.23	52.20	-29	2,846	-1.02%
2024/06/18	6	52.92	67	52.08	52.60	-61	2,723	-2.24%
2024/06/17	22	51.06	29.8	51.55	52.40	-7.8	2,569	-0.30%
2024/06/14	0	0.00	4	49.50	49.40	-4	2,355	-0.17%
2024/06/13	2	48.10	1	47.50	47.10	1	2,302	0.04%
2024/06/07	107	48.64	3.2	48.96	48.40	103.8	2,273	4.57%	大買/鉅額交易
2024/06/06	3	51.07	10	50.60	50.50	-7	2,080	-0.34%
2024/06/05	2	48.15	54	48.58	50.80	-52	1,907	-2.73%
2024/06/04	2	47.55	17	47.75	47.25	-15	1,630	-0.92%
2024/06/03	54	48.20	0.2	47.30	47.35	53.8	1,594	3.37%
2024/05/22	27	45.65	0.1	45.45	45.35	26.9	1,511	1.78%
2024/05/21	0.3	46.00	0	0.00	45.75	0.3	1,516	0.02%
2024/05/13	0	0.00	5	46.00	46.10	-5	1,461	-0.34%
2024/05/08	0	0.00	1	44.55	44.65	-1	1,382	-0.07%
2024/05/07	0	0.00	1	44.00	43.95	-1	1,368	-0.07%
2024/04/26	1	43.15	0	0.00	42.95	1	1,590	0.06%
2024/04/24	1	43.85	0	0.00	43.85	1	1,599	0.06%
2024/04/23	0	0.00	1	43.45	43.40	-1	1,628	-0.06%
2024/04/16	0	0.00	3	42.65	42.50	-3	1,679	-0.18%
2024/04/03	0	0.00	6	43.18	43.10	-6	1,609	-0.37%
2024/03/25	4	43.55	0	0.00	43.50	4	1,656	0.24%
2024/03/21	0.3	43.00	0	0.00	43.30	0.3	1,654	0.02%
2024/03/12	0.4	45.20	0	0.00	44.80	0.4	1,519	0.02%
2024/02/29	0	0.00	1	47.60	47.55	-1	1,500	-0.07%
2024/02/05	0	0.00	4	45.40	45.45	-4	1,458	-0.27%
2024/02/01	0	0.00	0.2	45.80	46.10	-0.2	1,469	-0.01%
2024/01/25	1	48.45	1	48.15	47.60	0	1,468	0.00%
2024/01/24	1	47.75	1	48.15	48.35	0	1,421	0.00%
2024/01/19	3	45.35	0	0.00	45.70	3	1,393	0.22%
2024/01/04	7	44.11	7	44.00	44.05	0	1,329	0.00%
2023/12/25	0	0.00	1	44.20	43.95	-1	1,302	-0.08%
2023/12/19	0	0.00	1	45.00	44.80	-1	1,282	-0.08%
2023/12/11	1	46.35	0	0.00	46.20	1	1,292	0.08%
2023/11/29	2	45.60	0	0.00	45.90	2	1,359	0.15%
2023/11/27	1	45.60	1	45.25	45.30	0	1,369	0.00%
2023/11/13	1	42.40	0	0.00	42.35	1	1,475	0.07%
2023/11/03	0	0.00	0.2	45.85	45.25	-0.2	1,755	-0.01%
2023/10/24	0	0.00	1	45.55	45.85	-1	2,138	-0.05%
2023/10/18	5	44.60	0	0.00	44.40	5	2,981	0.17%
2023/10/17	0	0.00	0.6	45.72	45.45	-0.6	3,881	-0.02%
2023/10/16	0	0.00	0.7	45.56	45.30	-0.7	4,726	-0.01%
2023/10/12	1	45.10	0.1	45.50	45.50	0.9	5,192	0.02%
2023/09/26	4	45.20	0	0.00	45.20	4	5,859	0.07%
2023/09/25	0	0.00	3	45.60	45.55	-3	5,912	-0.05%
2023/09/21	5	45.55	0	0.00	45.50	5	6,071	0.08%
2023/09/19	0.1	46.65	0	0.00	46.50	0.1	6,222	0.00%
2023/09/18	1	46.80	1	46.95	46.90	0	6,234	0.00%
2023/09/15	1	46.45	0	0.00	46.30	1	6,255	0.02%
2023/09/14	0	0.00	5	46.58	46.60	-5	6,257	-0.08%
2023/09/11	5	46.15	1	46.50	46.20	4	6,319	0.06%
2023/09/07	1	51.00	0	0.00	51.50	1	6,345	0.02%
2023/09/04	0	0.00	3	51.03	51.20	-3	6,676	-0.04%
2023/08/28	2	49.78	1	49.70	49.70	1	7,113	0.01%
2023/08/22	0	0.00	3	50.40	50.40	-3	7,076	-0.04%
2023/08/18	0.1	50.70	0	0.00	50.30	0.1	7,083	0.00%
2023/08/17	5	50.90	0	0.00	51.00	5	7,098	0.07%
2023/08/15	0	0.00	2	51.50	51.80	-2	7,067	-0.03%
2023/08/14	3.1	52.06	1	52.10	52.00	2.1	7,037	0.03%
2023/08/10	7	57.34	0	0.00	57.50	7	6,945	0.10%
2023/08/01	0.1	59.90	0	0.00	59.80	0.1	7,140	0.00%
2023/07/31	16	59.88	1	59.50	59.50	15	7,232	0.21%
2023/07/28	2	61.50	1	61.00	60.30	1	7,232	0.01%
2023/07/27	0	0.00	0.1	62.00	61.80	-0.1	7,137	0.00%
2023/07/26	5	63.00	1	63.20	61.80	4	7,080	0.06%
2023/07/25	15	63.42	6	63.58	63.40	9	6,969	0.13%
2023/07/24	1	62.00	0	0.00	61.80	1	6,873	0.01%
2023/07/21	6	63.90	4	62.70	62.40	2	6,799	0.03%
2023/07/20	17	65.83	14	64.59	63.30	3	6,578	0.05%
2023/07/19	9	63.69	7.6	64.83	65.20	1.4	5,805	0.02%
2023/07/18	3	58.53	6	58.78	59.30	-3	5,037	-0.06%
2023/07/17	5	59.28	3	59.27	59.20	2	5,101	0.04%
2023/07/11	0	0.00	1	55.40	55.40	-1	4,860	-0.02%
2023/07/07	1	57.40	0	0.00	56.50	1	4,817	0.02%
2023/07/06	7	57.76	0	0.00	57.10	7	4,714	0.15%
2023/07/05	0	0.00	1	56.50	56.60	-1	4,533	-0.02%
2023/07/04	0	0.00	2	54.85	54.70	-2	4,396	-0.05%
2023/07/03	0	0.00	1	54.80	55.00	-1	4,378	-0.02%
2023/06/30	0	0.00	0.1	55.20	55.40	-0.1	4,329	0.00%
2023/06/29	2	55.00	0	0.00	55.10	2	4,285	0.05%
2023/06/28	4	54.15	1	54.50	54.50	3	4,205	0.07%
2023/06/27	3	54.40	2	54.35	54.70	1	4,142	0.02%
2023/06/16	1	53.40	0	0.00	53.00	1	3,998	0.03%
2023/06/14	1	53.40	2	53.10	53.10	-1	3,951	-0.03%
2023/06/13	7	54.04	0	0.00	54.10	7	3,929	0.18%
2023/06/12	3	55.00	0	0.00	54.00	3	3,891	0.08%
2023/06/09	2	55.45	0	0.00	55.50	2	3,805	0.05%
2023/06/08	2	55.40	0	0.00	55.50	2	3,726	0.05%
2023/06/07	1	54.40	8	55.13	54.90	-7	3,511	-0.20%
2023/06/06	0	0.00	1	53.10	52.70	-1	3,277	-0.03%
2023/06/01	1	50.40	0	0.00	50.80	1	3,064	0.03%
2023/05/31	1	50.10	0	0.00	50.30	1	3,040	0.03%
2023/05/24	1	51.00	0	0.00	51.30	1	2,984	0.03%
2023/05/23	0	0.00	5.7	51.46	51.20	-5.7	2,968	-0.19%
2023/05/19	1	49.90	0	0.00	49.70	1	2,925	0.03%
2023/05/18	5	50.30	3	50.00	50.10	2	2,895	0.07%
2023/05/17	0	0.00	2	50.80	50.30	-2	2,870	-0.07%
2023/05/16	5	50.78	23	50.51	50.50	-18	2,835	-0.63%
2023/05/15	10	49.02	1	48.90	49.05	9	2,725	0.33%
2023/05/12	1	52.30	0.1	49.14	52.00	0.9	2,581	0.03%
2023/05/11	10	49.50	0	0.00	49.05	10	2,480	0.40%
2023/05/08	4	52.28	2	53.00	51.60	2	2,322	0.09%
2023/05/05	4	53.70	4	52.53	52.40	0	2,277	0.00%
2023/05/03	2	51.90	0	0.00	51.30	2	2,072	0.10%
2023/04/27	1	51.00	0	0.00	51.30	1	1,943	0.05%
2023/04/26	0	0.00	0.1	51.10	52.10	-0.1	1,860	0.00%
2023/04/25	2	51.25	1	51.10	51.20	1	1,751	0.06%
2023/04/24	47	51.22	47	51.60	52.00	0	1,649	0.00%
2023/04/19	1	50.00	23	49.31	50.40	-22	1,181	-1.86%
2023/04/17	0	0.00	1	48.25	48.25	-1	1,035	-0.10%
2023/04/14	2	47.85	0	0.00	48.00	2	1,014	0.20%
2023/04/13	2	46.65	4	48.21	48.30	-2	993	-0.20%
2023/04/12	2	46.60	6	46.76	46.70	-4	933	-0.43%
2023/04/10	1	46.95	0	0.00	47.00	1	949	0.11%
2023/03/31	0	0.00	1	46.15	46.15	-1	1,154	-0.09%
2023/03/30	0	0.00	0.1	46.30	46.35	-0.1	1,149	0.00%
2023/03/27	0	0.00	0.1	46.20	46.00	-0.1	1,178	0.00%
2023/03/16	5	44.70	11.5	44.61	44.50	-6.5	1,274	-0.51%
2023/03/14	1	46.05	0	0.00	46.05	1	1,350	0.07%
2023/03/10	1	46.95	0	0.00	46.95	1	1,354	0.07%
2023/03/09	0	0.00	1	47.55	47.55	-1	1,368	-0.07%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/03/02	0	0.00	1	47.95	47.80	-1	1,343	-0.07%
2023/02/23	0	0.00	1	47.80	47.75	-1	1,362	-0.07%
2023/02/21	0	0.00	1	47.80	47.50	-1	1,362	-0.07%
2023/02/20	1	47.15	0	0.00	47.25	1	1,363	0.07%
2023/02/15	1	47.75	0.1	48.30	47.60	0.9	1,413	0.06%
2023/02/14	2	48.35	0	0.00	48.20	2	1,412	0.14%
2023/02/13	0	0.00	2	48.10	48.45	-2	1,410	-0.14%
2023/02/10	3	48.68	1	48.05	47.90	2	1,407	0.14%
2023/02/09	2	48.05	0.2	48.00	47.90	1.8	1,395	0.13%
2023/02/06	1	48.10	0	0.00	48.10	1	1,375	0.07%
2023/02/03	0	0.00	6	48.11	48.40	-6	1,363	-0.44%
2023/02/02	9	47.75	0	0.00	47.85	9	1,345	0.67%
2023/01/31	1	46.90	3	46.75	47.20	-2	1,334	-0.15%
2023/01/30	1	46.20	1	46.45	46.05	0	1,329	0.00%
2023/01/13	0	0.00	1	45.30	45.55	-1	1,332	-0.08%
2023/01/06	2	46.10	2	46.35	46.10	0	1,340	0.00%
2023/01/05	0	0.00	1	46.60	46.60	-1	1,347	-0.07%
2023/01/04	2	46.65	0	0.00	46.90	2	1,349	0.15%
2023/01/03	1	46.65	2	46.95	46.55	-1	1,352	-0.07%
2022/12/29	1	47.15	1	47.30	47.35	0	1,346	0.00%
2022/12/28	1	47.60	4	48.13	47.65	-3	1,345	-0.22%
2022/12/27	10	48.98	2	48.80	48.80	8	1,332	0.60%
2022/12/26	23	49.64	16	49.28	49.80	7	1,264	0.55%
2022/12/23	2	46.55	2	46.85	46.35	0	1,118	0.00%
2022/12/22	2	45.50	0	0.00	46.05	2	1,116	0.18%
2022/12/21	2	45.60	0	0.00	45.45	2	1,129	0.18%
2022/12/20	3	47.27	0	0.00	46.15	3	1,127	0.27%
2022/12/19	0	0.00	0.7	48.60	48.40	-0.7	1,135	-0.06%
2022/12/13	3	48.47	3	48.23	48.30	0	1,100	0.00%
2022/12/07	0	0.00	1	47.35	47.35	-1	1,031	-0.10%
2022/12/05	0.9	45.75	0	0.00	46.25	0.9	962	0.09%
2022/12/01	0	45.60	0	0.00	46.10	0	1,045	0.00%
2022/11/30	0	0.00	1	44.60	44.45	-1	1,048	-0.10%
2022/11/24	1	44.00	0	0.00	43.95	1	1,159	0.09%
2022/11/23	0	0.00	2	43.55	44.35	-2	1,174	-0.17%
2022/11/17	2	43.25	0	0.00	43.30	2	1,201	0.17%
2022/11/16	0.1	43.10	2	43.45	42.90	-1.9	1,203	-0.16%
2022/11/14	2	42.65	0	0.00	43.35	2	1,217	0.16%
2022/11/11	0	0.00	1	43.65	43.50	-1	1,197	-0.08%
2022/11/09	0.2	44.90	0	0.00	44.95	0.2	1,161	0.02%
2022/11/08	0	0.00	2	44.60	44.50	-2	1,174	-0.17%
2022/11/02	2.6	44.03	0	0.00	44.35	2.6	1,195	0.21%
2022/10/25	0.1	43.85	0	0.00	43.35	0.1	1,208	0.01%
2022/10/14	0	0.00	0.1	45.90	45.75	-0.1	1,269	-0.01%
2022/09/22	0.2	49.00	0	0.00	49.40	0.2	1,249	0.02%
2022/09/21	1	49.80	0	0.00	49.35	1	1,278	0.08%
2022/09/19	0.2	50.90	0	0.00	50.10	0.2	1,276	0.02%
2022/09/16	0	0.00	2	51.30	51.30	-2	1,293	-0.15%
2022/09/15	1	52.20	0	0.00	51.60	1	1,297	0.08%
2022/09/12	1	51.80	0	0.00	51.90	1	1,305	0.08%
2022/09/08	5.2	52.10	0	0.00	52.20	5.2	1,287	0.40%
2022/09/07	0.1	60.50	0	0.00	60.60	0.1	1,246	0.01%
2022/09/06	5.3	61.43	0	0.00	60.80	5.3	1,199	0.44%
2022/09/05	2.1	62.93	0	0.00	62.20	2.1	1,181	0.18%
2022/09/02	1	63.00	0	0.00	62.80	1	1,166	0.09%
2022/08/31	11	63.65	0	0.00	62.90	11	1,144	0.96%
2022/08/30	0	0.00	1	62.90	62.80	-1	1,088	-0.09%
2022/08/26	2	62.05	0	0.00	61.70	2	1,042	0.19%
2022/08/25	0	0.00	1	61.80	61.70	-1	1,038	-0.10%
2022/08/23	1	60.90	1	61.20	61.00	0	1,019	0.00%
2022/08/22	5	61.50	0	0.00	61.50	5	1,017	0.49%
2022/08/15	1	59.80	1	60.50	60.30	0	975	0.00%
2022/08/11	0	0.00	4	59.10	58.90	-4	949	-0.42%
2022/08/10	1	58.20	0	0.00	58.10	1	944	0.11%
2022/08/04	1	57.50	0	0.00	57.00	1	973	0.10%
2022/08/02	1	58.20	0	0.00	58.10	1	970	0.10%
2022/07/27	1	59.20	0	0.00	58.90	1	985	0.10%
2022/07/26	1	59.90	0	0.00	59.50	1	982	0.10%
2022/07/25	0	0.00	1	59.10	59.60	-1	973	-0.10%
2022/07/13	1	57.60	0	0.00	57.20	1	1,170	0.09%
2022/07/12	0.1	57.50	0	0.00	57.10	0.1	1,343	0.01%
2022/07/11	0	0.00	1	58.40	58.30	-1	1,347	-0.07%
2022/07/08	0	0.00	1	58.00	58.00	-1	1,354	-0.07%
2022/07/07	1.1	57.81	0	0.00	57.80	1.1	1,354	0.08%
2022/07/06	0.3	57.80	1	58.30	57.20	-0.7	1,360	-0.05%
2022/07/04	1	57.50	0	0.00	57.40	1	1,359	0.07%
2022/07/01	1	60.00	0	0.00	58.10	1	1,361	0.07%
2022/06/29	0	0.00	3	61.63	62.00	-3	1,318	-0.23%
2022/06/28	1	60.20	0	0.00	60.40	1	1,288	0.08%
2022/06/27	1	60.70	0	0.00	60.80	1	1,298	0.08%
2022/06/24	0	0.00	3	59.50	60.50	-3	1,306	-0.23%
2022/06/22	1	59.80	1	59.00	58.90	0	1,294	0.00%
2022/06/21	1	59.10	0	0.00	59.60	1	1,314	0.08%
2022/06/16	0	0.00	1	60.20	59.50	-1	1,367	-0.07%
2022/06/14	0	0.00	1	58.50	59.10	-1	1,368	-0.07%
2022/05/05	0	0.00	2	61.95	61.70	-2	1,442	-0.14%
2022/04/29	0.1	63.20	2	62.60	63.30	-1.9	1,433	-0.13%
2022/04/26	0	0.00	5	63.70	63.40	-5	1,409	-0.35%
2022/04/22	6	66.47	1	65.70	65.70	5	1,352	0.37%
2022/04/21	1	66.20	0.1	66.40	66.20	0.9	1,327	0.07%
2022/04/20	0	0.00	2	63.90	64.80	-2	1,270	-0.16%
2022/04/18	4	66.85	2	65.85	65.80	2	1,217	0.16%
2022/04/11	1	62.50	0	0.00	62.60	1	1,037	0.10%
2022/03/30	0	0.00	1	63.90	62.80	-1	1,045	-0.10%
2022/03/29	0	0.00	0.1	63.40	63.50	-0.1	1,053	0.00%
2022/03/23	0.8	61.70	0	0.00	62.20	0.8	997	0.08%
2022/03/09	0.1	56.60	0	0.00	57.00	0.1	967	0.01%
2022/02/24	3	59.07	0	0.00	58.70	3	1,008	0.30%
2022/02/17	0	0.00	2	60.30	60.60	-2	999	-0.20%
2022/01/21	0	0.00	2	57.60	58.00	-2	1,432	-0.14%
2022/01/20	0	0.00	0.1	58.50	58.10	-0.1	1,431	0.00%
2022/01/04	0	0.00	1	60.10	60.10	-1	1,502	-0.07%
2021/12/28	0	0.00	1	60.80	61.00	-1	1,531	-0.07%
2021/12/27	0	0.00	2	61.30	60.90	-2	1,551	-0.13%
2021/12/24	2	61.40	0	0.00	61.00	2	1,546	0.13%
2021/12/23	3	62.33	2	62.80	62.60	1	1,519	0.07%
2021/12/10	0	0.00	0.5	61.90	61.90	-0.5	1,536	-0.03%
2021/11/17	2	62.50	0	0.00	62.60	2	1,913	0.10%
2021/11/16	0.1	62.50	0.1	62.70	62.70	0	1,923	0.00%
2021/11/12	0	0.00	14	63.59	62.80	-14	1,901	-0.74%
2021/11/11	3	64.77	0	0.00	64.20	3	1,889	0.16%
2021/11/08	0	0.00	1	65.90	65.20	-1	1,974	-0.05%
2021/11/02	0	0.00	0.3	65.50	65.50	-0.3	1,956	-0.02%
2021/11/01	2	65.35	0.1	65.30	65.30	1.9	1,930	0.10%
2021/10/29	13	67.22	4	66.63	66.50	9	1,919	0.47%
2021/10/21	1	59.40	1	59.40	59.00	0	1,980	0.00%
2021/10/19	0	0.00	1	59.80	60.60	-1	1,985	-0.05%
2021/10/18	0	59.00	1	59.50	58.90	-1	1,974	-0.05%
2021/10/15	2	58.75	0	0.00	59.40	2	1,994	0.10%
2021/10/14	0	0.00	1	57.10	59.80	-1	2,034	-0.05%
2021/10/13	0	0.00	1	56.00	55.70	-1	2,034	-0.05%
2021/10/06	0	57.30	3	57.80	56.60	-3	2,101	-0.14%
2021/10/05	0	0.00	2	55.80	57.70	-2	2,115	-0.09%
2021/10/04	1	57.70	0	0.00	57.20	1	2,120	0.05%
2021/09/27	0	0.00	1	61.80	61.70	-1	2,137	-0.05%
2021/09/13	0	0.00	10	64.00	64.80	-10	2,168	-0.46%
2021/09/10	9	71.58	0	0.00	71.60	9	2,159	0.42%
2021/09/06	0	0.00	1	71.10	71.10	-1	2,104	-0.05%
2021/09/03	1	72.90	0	0.00	73.00	1	2,136	0.05%
2021/09/02	7	72.07	4	72.88	72.50	3	2,150	0.14%
2021/08/31	0	0.00	2	71.10	71.00	-2	2,162	-0.09%
2021/08/27	0	0.00	2	70.40	69.80	-2	2,328	-0.09%
2021/08/23	0	0.00	2	68.00	68.00	-2	2,785	-0.07%
2021/08/19	0	0.00	1	69.10	67.50	-1	2,879	-0.03%
2021/08/18	2	67.50	0	0.00	69.00	2	2,896	0.07%
2021/08/16	1	70.10	0	0.00	68.90	1	3,071	0.03%
2021/08/11	0	0.00	6	68.50	68.50	-6	3,241	-0.19%
2021/08/10	0	0.00	2	69.30	69.30	-2	3,262	-0.06%
2021/08/09	0	0.00	1	71.00	70.60	-1	3,322	-0.03%
2021/08/06	0.1	70.90	1	71.10	70.90	-1	3,325	-0.03%
2021/08/02	2	71.50	0	0.00	71.70	2	3,501	0.06%
2021/07/30	3	70.63	0	0.00	70.20	3	3,434	0.09%
2021/07/27	0	0.00	0.1	68.90	68.60	-0.1	3,358	0.00%
2021/07/22	1	67.90	0	0.00	68.20	1	3,386	0.03%
2021/07/15	1	68.50	1	69.70	68.90	0	3,405	0.00%
2021/07/14	0	0.00	5	67.42	67.30	-5	3,396	-0.15%
2021/07/13	2	67.40	5	66.98	66.60	-3	3,398	-0.09%
2021/07/12	2	67.00	2	66.80	66.60	0	3,405	0.00%
2021/07/09	0	0.00	1	67.30	67.20	-1	3,407	-0.03%
2021/07/05	0	0.00	0.1	68.40	68.50	-0.1	3,651	0.00%
2021/07/02	0	0.00	3	68.60	68.20	-3	3,644	-0.08%
2021/06/28	0	0.00	0.1	68.70	68.70	-0.1	3,719	0.00%
2021/06/23	0	0.00	0.1	68.80	68.70	-0.1	3,913	0.00%
2021/06/11	0	0.00	0.1	71.60	71.20	-0.1	3,909	0.00%
2021/06/10	0.2	72.80	1.8	72.37	72.90	-1.6	3,849	-0.04%
2021/06/09	2.1	72.89	3.1	72.06	72.20	-1.1	3,801	-0.03%
2021/06/08	4.5	72.39	4.1	72.87	72.80	0.5	3,766	0.01%
2021/06/07	0	0.00	1	71.90	71.90	-1	3,702	-0.03%
2021/06/04	4	71.43	7.5	72.46	71.50	-3.5	3,661	-0.10%
2021/06/03	26	72.32	20.2	72.21	72.30	5.8	3,561	0.16%
2021/06/02	7.2	69.03	6	69.60	70.50	1.2	3,363	0.04%
2021/06/01	0	0.00	0.4	67.50	67.90	-0.4	3,305	-0.01%
2021/05/31	2	67.80	0	0.00	67.70	2	3,309	0.06%
2021/05/28	1	68.60	0.2	68.75	68.90	0.8	3,293	0.02%
2021/05/27	3.6	67.72	2	68.75	69.30	1.6	3,257	0.05%
2021/05/26	0	0.00	2.5	68.28	67.90	-2.5	3,227	-0.08%
2021/05/25	3	67.47	2	67.20	67.60	1	3,215	0.03%
2021/05/24	11	69.98	12	69.42	69.40	-1	3,149	-0.03%
2021/05/21	1.5	69.11	0	0.00	70.00	1.5	3,067	0.05%
2021/05/20	2	66.80	0	0.00	66.30	2	2,964	0.07%
2021/05/18	1	64.50	1	66.40	66.70	0	2,892	0.00%
2021/05/17	1	67.40	10.6	67.14	65.80	-9.6	2,854	-0.34%
2021/05/14	0.1	65.80	0	0.00	65.20	0.1	2,782	0.00%
2021/05/13	0	66.40	13.5	67.57	64.70	-13.5	2,752	-0.49%
2021/05/12	13	66.34	0	0.00	66.30	13	2,655	0.49%
2021/05/04	0	0.00	1	65.00	63.00	-1	2,469	-0.04%
2021/05/03	0	0.00	1	67.50	65.00	-1	2,461	-0.04%
2021/04/27	1	67.80	0	0.00	67.70	1	2,511	0.04%
2021/04/26	1	66.90	0	0.00	66.90	1	2,499	0.04%
2021/04/22	0	0.00	34	69.07	67.30	-34	2,517	-1.35%
2021/04/21	1	70.00	0	0.00	69.30	1	2,482	0.04%
2021/04/13	10	70.99	2	70.60	69.30	8	2,498	0.32%
2021/04/12	7	69.99	6	70.30	70.50	1	2,447	0.04%
2021/04/08	1	68.00	0	0.00	68.00	1	2,345	0.04%
2021/04/07	1	67.30	0	0.00	67.80	1	2,339	0.04%
2021/03/31	35	68.62	0	0.00	68.40	35	2,354	1.49%
2021/03/30	3	70.13	3	71.07	69.60	0	2,324	0.00%
2021/03/26	0	0.00	1	68.20	68.30	-1	2,220	-0.05%
2021/03/25	2	68.45	0	0.00	68.10	2	2,349	0.09%
2021/03/24	1	69.50	1	70.00	69.20	0	2,399	0.00%
2021/03/19	1	68.60	1	69.00	68.90	0	2,505	0.00%
2021/03/12	2	68.15	1.3	67.94	67.80	0.7	2,683	0.03%
2021/03/11	1	68.10	0	0.00	68.30	1	2,683	0.04%
2021/03/08	0.2	69.10	0	0.00	68.00	0.2	2,651	0.01%
2021/03/05	0.2	69.50	0.1	68.80	69.60	0.1	2,625	0.00%
2021/03/02	0	0.00	1	68.08	66.20	-1	2,520	-0.04%
2021/02/22	0.1	66.60	2	67.50	67.80	-1.9	2,606	-0.07%
2021/02/18	0	0.00	2	63.10	64.10	-2	2,572	-0.08%
2021/02/17	1	61.20	0	0.00	61.60	1	2,578	0.04%
2021/02/05	0	0.00	3	62.03	61.60	-3	2,731	-0.11%
2021/02/04	1	62.90	0	0.00	62.50	1	2,734	0.04%
2021/02/01	0	0.00	2	60.00	60.30	-2	2,792	-0.07%
2021/01/28	1	61.60	1	62.20	61.50	0	2,836	0.00%
2021/01/27	1	61.10	1	61.60	61.70	0	2,837	0.00%
2021/01/26	3	61.90	0	0.00	61.80	3	2,843	0.11%
2021/01/25	1	63.10	4	62.15	63.20	-3	2,854	-0.11%
2021/01/22	3	59.83	1	59.60	59.50	2	2,833	0.07%
2021/01/21	0	0.00	2	61.35	60.40	-2	2,807	-0.07%
2021/01/20	7	62.57	10	63.06	61.90	-3	2,806	-0.11%
2021/01/19	6	65.02	0	0.00	64.70	6	2,780	0.22%
2021/01/15	0	0.00	3	64.97	64.50	-3	2,791	-0.11%
2021/01/13	3	65.80	0	0.00	65.60	3	2,757	0.11%
2021/01/12	2	67.90	0	0.00	66.50	2	2,734	0.07%
2021/01/11	0	0.00	1	68.10	67.70	-1	2,712	-0.04%
2021/01/07	1	70.00	1	69.81	70.00	0	2,697	0.00%
2021/01/06	1	68.90	4	69.50	69.20	-3	2,705	-0.11%
2021/01/04	3	69.30	0	0.00	69.00	3	2,693	0.11%
2020/12/31	2	69.30	8	69.16	69.30	-6	2,673	-0.22%
2020/12/30	1	69.10	82	69.01	68.80	-81	2,662	-3.04%
2020/12/29	20	68.70	0	0.00	68.50	20	2,675	0.75%
2020/12/28	2	69.10	0	0.00	68.80	2	2,706	0.07%
2020/12/24	1	69.90	0	0.00	69.70	1	2,662	0.04%
2020/12/21	2	75.00	1	73.80	73.60	1	2,816	0.04%
2020/12/18	1	71.40	0	0.00	72.20	1	2,733	0.04%
2020/12/17	0	0.00	3	70.43	70.40	-3	2,781	-0.11%
2020/12/16	4	70.93	3.4	70.03	70.30	0.6	2,804	0.02%
2020/12/15	1	70.00	4	69.43	68.60	-3	2,823	-0.11%
2020/12/14	5	68.68	43	69.85	69.70	-38	2,821	-1.35%
2020/12/11	1	65.00	4	66.10	66.40	-3	2,751	-0.11%
2020/12/09	3	66.47	0	0.00	65.70	3	2,850	0.11%
2020/12/08	3.1	66.25	3	67.07	66.80	0.1	3,115	0.00%
2020/12/07	1.1	65.10	0	0.00	65.00	1.1	3,206	0.03%
2020/12/04	2	65.85	0	0.00	65.50	2	3,541	0.06%
2020/12/02	2.1	66.65	4	67.73	66.40	-1.9	4,002	-0.05%
2020/12/01	4	67.58	1	67.60	67.50	3	4,057	0.07%
2020/11/27	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/11/25	1	65.00	1	65.90	65.20	0	4,430	0.00%
2020/11/23	0	0.00	1	68.60	68.30	-1	5,065	-0.02%
2020/11/18	0	0.00	1	69.20	68.00	-1	5,427	-0.02%
2020/11/17	1	68.40	0	0.00	68.60	1	5,460	0.02%
2020/11/13	0	0.00	1.1	69.21	69.40	-1.1	5,688	-0.02%
2020/11/11	0	0.00	1	66.70	67.00	-1	5,685	-0.02%
2020/11/10	1	66.20	1	66.40	66.20	0	5,770	0.00%
2020/11/09	0.1	66.70	3	66.80	66.00	-2.9	5,801	-0.05%
2020/11/06	0	0.00	0.1	66.80	66.80	-0.1	5,841	0.00%
2020/11/05	0.1	66.50	0	0.00	66.70	0.1	5,945	0.00%
2020/10/29	1	63.30	0	0.00	64.00	1	6,320	0.02%
2020/10/26	19	65.93	0	0.00	65.70	19	6,598	0.29%
2020/10/20	1	68.20	1	68.30	67.30	0	7,552	0.00%
2020/10/19	1.1	67.79	0	0.00	67.50	1.1	7,781	0.01%
2020/10/14	0	0.00	1.2	68.63	69.50	-1.2	9,027	-0.01%
2020/10/13	1	67.60	4.2	67.60	67.60	-3.2	9,587	-0.03%
2020/10/12	1	68.90	2.2	67.32	66.70	-1.2	10,028	-0.01%
2020/10/07	0	0.00	2	68.80	68.80	-2	11,234	-0.02%
2020/10/06	1	69.80	5	69.50	69.40	-4	12,083	-0.03%
2020/10/05	5	69.04	10	68.83	69.50	-5	13,363	-0.04%
2020/09/30	5	66.90	0	0.00	68.20	5	13,773	0.04%
2020/09/29	1	67.50	0	0.00	66.90	1	14,061	0.01%
2020/09/28	5	67.38	0	0.00	67.80	5	14,310	0.03%
2020/09/25	5	66.12	6	65.95	65.40	-1	14,487	-0.01%
2020/09/24	1	68.60	72.4	68.82	68.70	-71.4	14,653	-0.49%
2020/09/22	4	73.58	4	72.45	71.10	0	15,679	0.00%
2020/09/21	12	73.71	2	74.30	73.40	10	15,669	0.06%
2020/09/18	14	73.16	0	0.00	73.30	14	15,890	0.09%
2020/09/15	10	75.50	0	0.00	75.40	10	16,259	0.06%
2020/09/14	3	74.90	3	75.40	74.90	0	16,342	0.00%
2020/09/11	25	74.69	20	74.91	74.90	5	16,494	0.03%
2020/09/10	4	79.68	0	0.00	78.70	4	16,355	0.02%
2020/09/09	1	79.80	1	79.80	79.60	0	16,316	0.00%
2020/09/08	0	0.00	27	81.49	83.50	-27	16,168	-0.17%
2020/09/07	0	0.00	30	79.28	78.00	-30	15,895	-0.19%
2020/09/04	7	77.86	15	78.84	77.70	-8	15,958	-0.05%
2020/09/03	32	78.91	35	79.49	78.40	-3	16,095	-0.02%
2020/09/02	32	79.35	2	79.30	78.90	30	16,323	0.18%
2020/09/01	35	80.58	154	81.47	80.10	-119	16,713	-0.71%	大賣/鉅額交易
2020/08/31	63	81.00	159	81.78	80.30	-96	16,969	-0.57%	大賣/
2020/08/28	187	81.83	13	82.90	80.90	174	17,536	0.99%	大買/鉅額交易
2020/08/27	159.1	79.53	64	81.64	82.90	95.1	17,363	0.55%	大買/
2020/08/26	4	75.90	0	0.00	76.60	4	17,055	0.02%
2020/08/25	6	74.93	5	74.32	74.90	1	16,943	0.01%
2020/08/24	7	74.80	3	74.57	74.60	4	16,877	0.02%
2020/08/21	1	72.90	2	72.80	73.00	-1	16,766	-0.01%
2020/08/20	8	71.46	12	71.06	72.50	-4	16,894	-0.02%
2020/08/19	7	75.29	0	0.00	74.00	7	16,832	0.04%
2020/08/18	3	73.83	5	73.76	73.90	-2	16,815	-0.01%
2020/08/17	1	71.70	2	72.05	71.90	-1	16,849	-0.01%
2020/08/14	4	71.63	29	71.43	71.60	-25	17,034	-0.15%
2020/08/13	2	71.15	0	0.00	69.70	2	17,018	0.01%
2020/08/12	3	71.43	3	71.57	71.20	0	16,978	0.00%
2020/08/11	7	72.04	2	70.90	71.30	5	16,935	0.03%
2020/08/10	2	73.90	4	74.63	73.70	-2	16,836	-0.01%
2020/08/06	7	74.00	4	74.25	73.60	3	16,737	0.02%
2020/08/05	1	76.50	6	76.70	77.60	-5	16,642	-0.03%
2020/08/04	0	0.00	2	76.45	76.20	-2	16,504	-0.01%
2020/08/03	3	77.57	4	77.63	77.20	-1	16,429	-0.01%
2020/07/31	1	74.90	6	75.18	74.60	-5	16,285	-0.03%
2020/07/30	2	74.75	4	74.35	74.40	-2	16,278	-0.01%
2020/07/29	3	74.33	3	74.60	73.50	0	16,244	0.00%
2020/07/28	6	73.12	7	73.79	73.10	-1	16,024	-0.01%
2020/07/27	9	72.21	47.1	72.69	72.50	-38.1	15,749	-0.24%
2020/07/24	6	76.83	3	76.80	75.70	3	15,487	0.02%
2020/07/23	11	81.24	4	80.48	79.30	7	15,306	0.05%
2020/07/22	11	82.53	16	83.05	81.60	-5	15,082	-0.03%
2020/07/21	8	80.48	5	80.78	80.40	3	14,698	0.02%
2020/07/20	14	76.12	13	77.52	79.80	1	14,369	0.01%
2020/07/17	29.1	82.79	4	82.18	78.20	25.1	13,837	0.18%
2020/07/16	10	88.24	16	87.51	86.80	-6	13,266	-0.05%
2020/07/15	6	89.40	10	88.54	86.60	-4	12,856	-0.03%
2020/07/14	50	87.08	19	88.52	87.60	31	12,313	0.25%
2020/07/13	57	94.49	18	94.37	90.40	39	11,629	0.34%
2020/07/10	91	94.11	19.1	92.78	92.10	71.9	10,778	0.67%
2020/07/09	22	86.07	47	80.10	86.40	-25	9,478	-0.26%
2020/07/08	32	77.02	7	78.51	78.60	25	9,022	0.28%
2020/07/07	3	75.53	21	76.90	75.60	-18	8,707	-0.21%
2020/07/06	26	79.75	30	80.54	79.50	-4	8,444	-0.05%
2020/07/03	7	80.30	35	80.06	79.30	-28	8,218	-0.34%
2020/07/02	56	79.76	4	79.53	79.20	52	7,905	0.66%
2020/07/01	6	80.72	73	79.58	80.90	-67	7,421	-0.90%
2020/06/30	1	74.30	2.1	74.47	75.00	-1.1	6,760	-0.02%
2020/06/29	16	75.70	50	77.57	74.10	-34	6,690	-0.51%
2020/06/24	39	74.93	30	78.33	73.60	9	6,415	0.14%
2020/06/23	66	76.86	55	77.77	77.50	11	6,160	0.18%
2020/06/22	66	74.77	29	77.13	77.00	37	6,017	0.61%
2020/06/19	23	78.05	6	79.67	78.00	17	5,827	0.29%
2020/06/18	18	79.25	18	80.69	80.90	0	5,686	0.00%
2020/06/17	25	78.02	10	79.80	77.80	15	5,480	0.27%
2020/06/16	1	77.30	0	0.00	77.10	1	5,344	0.02%
2020/06/15	2	77.90	5	80.20	78.50	-3	5,279	-0.06%
2020/06/12	0	0.00	1	74.20	75.00	-1	5,111	-0.02%
2020/06/11	29	76.73	50	74.15	73.60	-21	5,070	-0.41%
2020/06/10	3	80.50	3	80.40	80.10	0	4,906	0.00%
2020/06/09	24	75.43	23	75.90	76.60	1	4,727	0.02%
2020/06/08	17	80.02	11	80.49	78.00	6	4,441	0.14%
2020/06/05	24	77.52	11	77.38	78.00	13	3,973	0.33%
2020/06/04	26	75.95	4	75.60	76.40	22	3,565	0.62%
2020/06/02	30	61.26	10	60.49	63.20	20	2,848	0.70%
2020/06/01	2	58.00	1	57.60	57.50	1	2,612	0.04%
2020/05/29	1	56.90	0	0.00	57.80	1	2,580	0.04%
2020/05/28	2	57.00	0	0.00	56.40	2	2,555	0.08%
2020/05/27	6	58.80	5	59.58	58.00	1	2,500	0.04%
2020/05/26	1	57.80	2	57.85	57.80	-1	2,303	-0.04%
2020/05/25	3	56.67	2	57.30	57.30	1	2,206	0.05%
2020/05/22	6	57.28	2	56.10	56.40	4	2,100	0.19%
2020/05/21	3	56.93	3	56.73	57.80	0	1,941	0.00%
2020/05/20	1	53.60	1	52.10	52.60	0	1,730	0.00%
2020/05/14	1	51.10	0	0.00	49.50	1	1,645	0.06%
2020/05/13	1	49.00	4	49.69	50.00	-3	1,620	-0.19%
2020/05/12	1	49.20	1	49.70	49.25	0	1,612	0.00%
2020/05/11	1	49.10	0	0.00	49.10	1	1,611	0.06%
2020/05/08	1	49.85	1	50.50	49.90	0	1,598	0.00%
2020/05/07	2	50.55	0	0.00	50.80	2	1,595	0.13%
2020/05/06	2	51.25	2	51.70	50.00	0	1,580	0.00%
2020/05/04	1	47.90	0	0.00	47.85	1	1,462	0.07%
2020/04/28	0	0.00	1	48.50	47.90	-1	1,473	-0.07%
2020/04/27	1	46.40	0	0.00	46.40	1	1,461	0.07%
2020/04/24	0	0.00	2	45.63	45.65	-2	1,449	-0.14%
2020/04/22	1	44.00	3	44.28	44.25	-2	1,426	-0.14%
2020/04/21	9	44.46	0	0.00	42.95	9	1,400	0.64%
2020/04/20	1	46.25	1	46.10	46.20	0	1,367	0.00%
2020/04/16	0	0.00	2	42.50	42.55	-2	1,293	-0.15%
2020/04/13	1	41.50	1	41.70	41.70	0	1,279	0.00%
2020/04/09	0	0.00	2	41.08	40.70	-2	1,289	-0.16%
2020/04/08	0.9	40.80	3	40.65	40.70	-2.1	1,280	-0.17%
2020/04/07	5	40.21	2	40.35	40.00	3	1,274	0.24%
2020/04/06	2	40.00	1	39.65	40.00	1	1,261	0.08%
2020/04/01	1	40.00	0	0.00	40.00	1	1,246	0.08%
2020/03/31	5	40.44	4	40.14	39.75	1	1,234	0.08%
2020/03/30	0	0.00	3	38.70	38.70	-3	1,191	-0.25%
2020/03/27	4	38.09	0	0.00	37.70	4	1,182	0.34%
2020/03/23	0	0.00	2	35.55	35.30	-2	1,120	-0.18%
2020/03/20	1	35.10	2	35.20	35.20	-1	1,096	-0.09%
2020/03/19	2	32.53	0	0.00	32.00	2	1,078	0.19%
2020/03/18	3	36.73	0	0.00	35.55	3	1,052	0.29%
2020/03/06	0	0.00	2	54.80	54.40	-2	843	-0.24%
2020/03/05	0	0.00	8	52.36	53.20	-8	783	-1.02%
2020/03/04	2	51.25	0	0.00	51.20	2	777	0.26%
2020/03/02	1	51.10	1	51.40	51.10	0	788	0.00%
2020/02/27	6	52.32	2	53.10	51.80	4	796	0.50%
2020/02/26	2	53.50	0	0.00	53.10	2	808	0.25%
2020/02/25	0	0.00	1	54.00	53.30	-1	826	-0.12%
2020/02/24	3	53.20	1	53.80	53.10	2	822	0.24%
2020/02/21	1	54.10	0	0.00	54.20	1	816	0.12%
2020/02/18	0	0.00	1	50.60	50.60	-1	732	-0.14%
2020/02/13	1	51.20	0	0.00	51.00	1	774	0.13%
2020/02/11	1	49.80	0	0.00	50.00	1	850	0.12%
2019/12/13	1	58.50	0	0.00	58.70	1	1,397	0.07%
2019/12/04	0	0.00	3	60.30	60.60	-3	1,412	-0.21%
2019/12/02	0	0.00	2	61.60	60.80	-2	1,414	-0.14%
2019/11/29	2	62.00	0	0.00	61.30	2	1,416	0.14%
2019/11/08	0	0.00	2	67.60	67.10	-2	1,559	-0.13%
2019/11/07	1	69.00	0	0.00	68.10	1	1,528	0.07%
2019/11/06	1	67.50	0	0.00	67.40	1	1,393	0.07%
2019/11/05	1	67.00	0	0.00	66.80	1	1,387	0.07%
2019/11/04	3	68.50	2	68.00	67.80	1	1,380	0.07%
2019/11/01	0	0.00	3	67.30	67.70	-3	1,353	-0.22%
2019/10/31	5	67.22	0	0.00	66.70	5	1,298	0.39%
2019/10/18	0	0.00	1	59.00	59.00	-1	1,067	-0.09%
2019/10/08	1	59.30	0	0.00	58.80	1	1,168	0.09%
2019/09/24	0	0.00	2	61.05	61.50	-2	1,366	-0.15%
2019/09/17	1	59.20	0	0.00	59.00	1	1,374	0.07%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/08/19	1	62.00	1	62.50	61.70	0	1,405	0.00%
2019/08/13	0	0.00	1	77.20	76.90	-1	1,242	-0.08%
2019/08/07	0	0.00	1	78.10	77.50	-1	1,277	-0.08%
2019/08/02	1	77.60	0	0.00	77.90	1	1,280	0.08%
2019/07/31	0	0.00	1	79.70	79.90	-1	1,270	-0.08%
2019/07/30	1	79.00	0	0.00	78.90	1	1,275	0.08%
2019/07/22	0	0.00	2	82.70	82.30	-2	1,277	-0.16%
2019/07/19	0	0.00	2	81.80	82.30	-2	1,275	-0.16%
2019/07/15	1	80.30	0	0.00	80.50	1	1,272	0.08%
2019/07/11	2	80.80	0	0.00	80.90	2	1,307	0.15%
2019/07/05	0	0.00	1	81.80	82.80	-1	1,407	-0.07%
2019/07/04	2	80.90	3	81.67	82.40	-1	1,426	-0.07%
2019/07/03	1	79.80	0	0.00	80.20	1	1,391	0.07%
2019/07/02	1	79.80	1	79.10	80.00	0	1,416	0.00%
2019/06/28	0	0.00	3	77.13	77.40	-3	1,452	-0.21%
2019/06/27	3	76.23	1	76.10	76.20	2	1,463	0.14%
2019/06/20	2	76.60	0	0.00	76.80	2	1,846	0.11%
2019/05/20	0	0.00	1	74.50	74.90	-1	3,463	-0.03%
2019/05/16	0	0.00	1.5	75.31	75.90	-1.5	3,515	-0.04%
2019/05/15	1	77.00	0	0.00	77.20	1	3,513	0.03%
2019/04/26	0	0.00	1	80.10	80.10	-1	3,907	-0.03%
2019/04/24	0	0.00	4	79.70	79.50	-4	3,939	-0.10%
2019/04/22	0	0.00	1	79.10	80.70	-1	3,948	-0.03%
2019/04/19	0	0.00	1	78.90	78.80	-1	3,949	-0.03%
2019/04/17	1	81.00	1	80.80	80.20	0	4,029	0.00%
2019/04/16	1	80.50	1	80.30	80.50	0	4,082	0.00%
2019/04/15	1	82.10	0	0.00	81.50	1	4,160	0.02%
2019/04/12	2	83.00	3	81.00	82.00	-1	4,231	-0.02%
2019/04/11	3	81.60	0	0.00	80.50	3	4,288	0.07%
2019/04/10	1	82.60	0	0.00	82.70	1	4,239	0.02%
2019/04/09	2	84.70	0.2	84.00	83.70	1.8	4,220	0.04%
2019/04/08	0	0.00	1	84.40	84.20	-1	4,205	-0.02%
2019/04/03	1	86.20	1	85.70	85.40	0	4,162	0.00%
2019/04/01	1	84.10	0	0.00	83.70	1	4,091	0.02%
2019/03/28	2	84.80	0	0.00	83.60	2	4,060	0.05%
2019/03/27	2	85.90	2	85.60	85.00	0	4,029	0.00%
2019/03/26	3	85.53	0	0.00	84.40	3	3,986	0.08%
2019/03/25	0	0.00	17	89.41	88.20	-17	3,822	-0.44%
2019/03/22	18	89.14	4	90.10	90.60	14	3,756	0.37%
2019/03/20	2	86.75	0	0.00	87.60	2	3,573	0.06%
2019/03/19	1	88.40	0	0.00	86.50	1	3,484	0.03%
2019/03/15	1	92.50	1	93.00	93.00	0	3,458	0.00%
2019/03/14	1	93.00	1.1	93.55	93.60	-0.1	3,398	0.00%
2019/03/13	0	0.00	2	89.60	89.70	-2	3,285	-0.06%
2019/03/12	3	86.80	3	87.73	86.80	0	3,232	0.00%
2019/03/11	2	87.40	0	0.00	87.60	2	3,250	0.06%
2019/03/08	3	88.77	4	88.75	89.00	-1	3,233	-0.03%
2019/03/07	4	87.43	8	88.41	87.10	-4	3,171	-0.13%
2019/03/06	3	86.80	5	86.60	86.30	-2	3,003	-0.07%
2019/03/05	18	85.33	13	85.32	85.20	5	2,979	0.17%
2019/03/04	0	0.00	4	82.18	83.50	-4	2,870	-0.14%
2019/02/25	2	78.30	2	81.10	78.70	0	2,848	0.00%
2019/02/19	2	82.10	0	0.00	81.30	2	2,966	0.07%
2019/02/12	1	81.90	0	0.00	81.50	1	3,178	0.03%
2019/02/11	0	0.00	2	82.50	82.00	-2	3,173	-0.06%
2019/01/30	0	0.00	1	81.20	81.00	-1	3,143	-0.03%
2019/01/29	1	80.80	0	0.00	81.50	1	3,155	0.03%
2019/01/28	2	81.65	2	81.55	81.40	0	3,161	0.00%
2019/01/25	0	0.00	1	79.70	79.70	-1	3,169	-0.03%
2019/01/24	2	79.95	1	80.00	80.10	1	3,216	0.03%
2019/01/22	7	79.87	9	79.61	77.10	-2	3,142	-0.06%
2019/01/21	8	77.26	12	77.48	77.80	-4	3,050	-0.13%
2019/01/18	2	75.70	0	0.00	75.60	2	3,049	0.07%
2019/01/16	0	0.00	1	75.20	75.00	-1	3,105	-0.03%
2019/01/10	9	76.66	10	76.94	76.10	-1	3,105	-0.03%
2019/01/09	1	74.80	6	75.85	75.00	-5	3,092	-0.16%
2019/01/08	8	76.43	1	76.00	76.00	7	3,124	0.22%
2019/01/07	1	76.60	6	75.73	76.50	-5	3,082	-0.16%
2019/01/04	8	72.65	1	72.90	73.20	7	3,039	0.23%
2019/01/03	0	0.00	2	72.20	71.60	-2	3,045	-0.07%
2019/01/02	0	0.00	1	68.40	68.80	-1	3,040	-0.03%
2018/12/28	1	67.40	0	0.00	68.00	1	3,049	0.03%
2018/12/21	0	0.00	1	68.10	69.70	-1	3,133	-0.03%
2018/12/20	1	67.40	1	68.30	67.60	0	3,114	0.00%
2018/12/18	1	69.60	5	70.00	69.70	-4	3,102	-0.13%
2018/12/14	1	71.40	1	72.00	71.40	0	3,144	0.00%
2018/12/12	1	72.20	0	0.00	72.30	1	3,172	0.03%
2018/12/11	17	69.25	17	68.06	71.70	0	3,180	0.00%
2018/12/07	2	73.00	0.3	73.40	73.40	1.7	3,171	0.05%
2018/12/05	4	74.88	0	0.00	74.40	4	3,229	0.12%
2018/12/04	1	76.00	2	76.80	76.00	-1	3,286	-0.03%
2018/12/03	2	74.90	0	0.00	75.20	2	3,275	0.06%
2018/11/30	0	0.00	2	74.40	74.70	-2	3,301	-0.06%
2018/11/28	1	75.30	1	75.37	74.70	0	3,275	0.00%
2018/11/23	1	70.60	0	0.00	70.80	1	3,377	0.03%
2018/11/22	2	70.50	3	71.33	70.40	-1	3,383	-0.03%
2018/11/21	4	72.15	4	72.88	72.50	0	3,388	0.00%
2018/11/20	2	70.65	4	70.98	70.80	-2	3,320	-0.06%
2018/11/19	3	72.10	0	0.00	71.50	3	3,335	0.09%
2018/11/16	2	69.65	1	69.40	70.00	1	3,313	0.03%
2018/11/15	1	69.00	0.2	69.10	69.10	0.8	3,337	0.02%
2018/11/14	3	66.40	5	65.18	67.90	-2	3,284	-0.06%
2018/11/13	0	0.00	4	62.23	62.90	-4	3,226	-0.12%
2018/11/12	0	0.00	1	63.00	63.00	-1	3,272	-0.03%
2018/11/09	1	62.80	2	63.20	63.50	-1	3,300	-0.03%
2018/11/08	1	62.10	0	0.00	61.60	1	3,332	0.03%
2018/11/05	1	63.10	1	62.20	62.00	0	3,648	0.00%
2018/11/02	2	59.65	3	60.27	62.40	-1	3,754	-0.03%
2018/11/01	2	60.10	3	60.27	60.60	-1	3,763	-0.03%
2018/10/31	1	57.30	0	0.00	57.20	1	3,801	0.03%
2018/10/29	1	55.20	1	54.90	55.10	0	3,906	0.00%
2018/10/26	6	57.77	3	56.00	55.30	3	4,005	0.07%
2018/10/25	4	55.35	5	55.12	55.20	-1	4,119	-0.02%
2018/10/24	2	56.90	1	56.60	56.20	1	4,172	0.02%
2018/10/23	2	59.45	0	0.00	58.50	2	4,299	0.05%
2018/10/22	0	0.00	2	60.55	60.40	-2	4,499	-0.04%
2018/10/19	6	58.90	1	57.50	58.70	5	4,866	0.10%
2018/10/18	3	59.77	6	60.85	59.90	-3	5,150	-0.06%
2018/10/17	4	61.65	2	62.60	61.60	2	5,621	0.04%
2018/10/16	3	60.27	5	61.66	61.00	-2	5,681	-0.04%
2018/10/12	3	59.13	4	59.73	59.80	-1	5,863	-0.02%
2018/10/11	2	58.60	4	58.28	58.20	-2	6,062	-0.03%
2018/10/09	3	65.10	3	64.30	64.60	0	6,294	0.00%
2018/10/08	0	0.00	1	68.90	68.80	-1	6,475	-0.02%
2018/10/02	1	74.00	0	0.00	72.80	1	7,177	0.01%
2018/09/27	1	74.10	2	73.10	73.20	-1	7,262	-0.01%
2018/09/26	0	0.00	1	74.70	73.70	-1	7,263	-0.01%
2018/09/25	0	0.00	0	74.60	74.70	0	7,293	0.00%
2018/09/21	1	74.10	3	73.97	74.70	-2	7,337	-0.03%
2018/09/20	0	0.00	4	74.85	73.40	-4	7,326	-0.05%
2018/09/18	3	73.70	0	0.00	73.40	3	7,336	0.04%
2018/09/17	0	0.00	2	76.00	75.10	-2	7,368	-0.03%
2018/09/14	4	74.60	49.1	75.20	74.90	-45.1	7,518	-0.60%
2018/09/13	53	75.89	4	76.85	75.30	49	7,530	0.65%
2018/09/12	0	0.00	1	73.10	74.60	-1	7,499	-0.01%
2018/09/11	4	73.50	1	72.70	75.00	3	7,505	0.04%
2018/09/10	0	0.00	5	70.72	70.10	-5	7,444	-0.07%
2018/09/07	3	76.03	1	77.10	74.80	2	7,371	0.03%
2018/09/06	2	78.30	0	0.00	77.80	2	7,336	0.03%
2018/09/03	1	81.80	1	81.10	80.20	0	7,434	0.00%
2018/08/31	3	82.90	4	82.75	82.00	-1	7,390	-0.01%
2018/08/29	1	79.00	0	0.00	78.70	1	7,236	0.01%
2018/08/28	1	81.30	2	81.50	79.70	-1	7,222	-0.01%
2018/08/22	1	81.80	1	82.00	81.40	0	7,219	0.00%
2018/08/21	0	0.00	2	81.25	82.50	-2	7,143	-0.03%
2018/08/20	0	0.00	2	76.00	77.30	-2	7,002	-0.03%
2018/08/17	1	80.00	4	79.30	76.40	-3	6,972	-0.04%
2018/08/15	7	78.66	3	78.40	78.60	4	6,918	0.06%
2018/08/14	4	76.43	4	78.60	77.70	0	6,881	0.00%
2018/08/10	4	89.05	4	88.70	88.00	0	6,639	0.00%
2018/08/09	2	89.70	1	88.50	90.30	1	6,609	0.02%
2018/08/08	3	94.87	1	94.10	94.80	2	6,691	0.03%
2018/08/07	2	94.90	3	94.03	93.70	-1	6,647	-0.02%
2018/08/06	10	98.34	6	98.60	97.60	4	6,544	0.06%
2018/08/03	1	96.60	0	0.00	97.10	1	6,478	0.02%
2018/08/02	8	96.25	1	96.40	95.70	7	6,430	0.11%
2018/08/01	2	97.80	5	96.72	96.70	-3	6,341	-0.05%
2018/07/31	3	94.13	1	95.20	93.60	2	6,234	0.03%
2018/07/30	9	94.66	10	94.91	93.30	-1	6,161	-0.02%
2018/07/27	2	98.30	1	99.00	98.60	1	6,046	0.02%
2018/07/26	3	99.43	7	98.11	99.00	-4	5,854	-0.07%
2018/07/25	10	91.31	6	91.48	92.80	4	5,513	0.07%
2018/07/24	11	93.10	15	93.10	91.10	-4	5,344	-0.07%
2018/07/23	0	0.00	2	90.00	88.80	-2	4,909	-0.04%
2018/07/20	3	89.97	2	91.05	88.70	1	4,937	0.02%
2018/07/19	4	91.90	4	92.45	92.40	0	4,921	0.00%
2018/07/18	9	90.60	4	88.98	92.50	5	5,110	0.10%
2018/07/17	9	90.71	18	90.61	90.40	-9	4,912	-0.18%
2018/07/16	26	89.03	22	89.30	90.70	4	4,614	0.09%
2018/07/13	1	82.20	1	83.10	82.50	0	4,439	0.00%
2018/07/12	7	78.86	1	77.20	80.20	6	4,247	0.14%
2018/07/11	3	76.17	3	75.67	78.00	0	4,027	0.00%
2018/07/09	1	70.80	0	0.00	72.60	1	3,689	0.03%
2018/07/06	0	0.00	3	67.53	68.20	-3	3,616	-0.08%
2018/07/05	0	0.00	2	69.70	68.20	-2	3,645	-0.05%
2018/07/04	1	71.60	1	70.70	70.80	0	3,702	0.00%
2018/07/03	4	71.25	6	72.00	70.80	-2	3,772	-0.05%
2018/07/02	2	72.75	2	73.90	72.40	0	3,785	0.00%
2018/06/29	0	0.00	1	70.90	71.20	-1	3,747	-0.03%
2018/06/27	1	71.80	0	0.00	71.50	1	3,751	0.03%
2018/06/26	1	72.30	0	0.00	72.50	1	3,753	0.03%
2018/06/25	7	73.81	5	73.98	73.20	2	3,771	0.05%
2018/06/22	3	71.63	2	72.20	71.00	1	3,630	0.03%
2018/06/21	1	70.40	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	69.70	0	0.00	69.90	1	3,664	0.03%
2018/06/19	1	68.80	1	70.40	69.40	0	3,768	0.00%
2018/06/14	1	69.60	1	71.50	69.60	0	3,833	0.00%
2018/06/13	2	72.70	2	73.80	71.00	0	3,805	0.00%
2018/06/12	3	69.33	9	69.17	71.10	-6	3,671	-0.16%
2018/06/11	0	0.00	6	67.40	67.20	-6	3,598	-0.17%
2018/06/06	1	69.60	0	0.00	69.50	1	3,567	0.03%
2018/06/05	0	0.00	1	69.50	69.40	-1	3,558	-0.03%
2018/06/04	2	69.60	1	70.20	68.90	1	3,532	0.03%
2018/06/01	1	71.70	1	70.80	69.10	0	3,511	0.00%
2018/05/28	0	0.00	2	64.60	65.20	-2	3,356	-0.06%
2018/05/25	1	65.30	2	65.20	65.10	-1	3,338	-0.03%
2018/05/24	3	67.17	0	0.00	66.70	3	3,312	0.09%
2018/05/21	0	0.00	5	69.70	68.80	-5	3,198	-0.16%
2018/05/18	5	70.80	0	0.00	68.90	5	3,176	0.16%
2018/05/16	1	73.00	0	0.00	70.70	1	3,082	0.03%
2018/05/15	0	0.00	4	69.68	69.50	-4	2,856	-0.14%
2018/05/11	3	68.40	0	0.00	67.50	3	2,813	0.11%
2018/05/10	1	69.30	3	69.87	69.30	-2	2,782	-0.07%
2018/05/09	3	68.93	1	69.50	68.80	2	2,744	0.07%
2018/05/08	0	0.00	1	70.90	69.50	-1	2,710	-0.04%
2018/05/07	1	66.60	0	0.00	67.90	1	2,639	0.04%
2018/05/04	1	65.70	1	68.50	66.00	0	2,606	0.00%
2018/05/02	1	70.00	0	0.00	69.50	1	2,500	0.04%
2018/04/30	0	0.00	3	70.33	70.70	-3	2,442	-0.12%
2018/04/27	1	67.60	0	0.00	67.40	1	2,298	0.04%
2018/04/26	3	70.00	2.6	70.10	66.10	0.4	2,227	0.02%
2018/04/25	2	72.05	13	70.68	73.40	-11	2,069	-0.53%
2018/04/24	41	69.95	41	70.45	69.60	0	1,943	0.00%
2018/04/23	1	68.00	4	68.90	69.80	-3	1,611	-0.19%
2018/04/19	2	64.30	5	64.22	64.30	-3	1,529	-0.20%
2018/04/18	20	60.40	0	0.00	60.80	20	1,432	1.40%
2018/04/17	3	60.80	3	60.83	59.80	0	1,410	0.00%
2018/04/16	0	0.00	10	61.48	61.40	-10	1,391	-0.72%
2018/04/13	7	61.11	2	61.40	60.90	5	1,374	0.36%
2018/04/12	5	62.38	4	62.88	62.00	1	1,353	0.07%
2018/04/11	5	62.10	1	62.70	63.10	4	1,324	0.30%
2018/04/10	2	63.95	14	64.30	63.60	-12	1,269	-0.95%
2018/04/09	6	64.15	2.9	63.77	63.80	3.1	1,173	0.26%
2018/04/03	2	62.10	16	61.99	62.70	-14	1,085	-1.29%
2018/04/02	1	61.30	4	61.35	61.20	-3	1,026	-0.29%
2018/03/31	2	61.25	6	60.75	61.50	-4	1,001	-0.40%
2018/03/30	2	60.20	1	61.80	60.20	1	971	0.10%
2018/03/29	2	61.40	3	62.27	61.20	-1	942	-0.11%
2018/03/28	8	62.13	4	61.75	61.50	4	882	0.45%
2018/03/27	11	61.50	26	60.69	60.70	-15	795	-1.89%
2018/03/26	13	59.85	1	60.70	60.00	12	747	1.61%
2018/03/23	5	58.06	5	58.06	57.70	0	677	0.00%
2018/03/22	13	58.79	7	58.56	58.70	6	618	0.97%
2018/03/21	10	56.64	2	55.02	56.90	8	445	1.79%
2018/03/19	11	51.11	0	0.00	51.00	11	330	3.32%
2018/03/16	0	0.00	1	50.50	50.50	-1	324	-0.31%
2018/03/14	2	50.70	0	0.00	50.90	2	313	0.64%
2018/03/13	2	50.25	2	49.75	49.95	0	308	0.00%
2018/03/12	0	0.00	3	49.73	49.70	-3	302	-0.99%
2018/03/06	1	47.45	0	0.00	47.95	1	280	0.36%
2018/03/05	0	0.00	4	47.30	47.10	-4	277	-1.44%
2018/03/02	1	46.20	1	46.75	46.10	0	274	0.00%
2018/03/01	1	46.45	0	0.00	46.45	1	274	0.36%
2018/02/27	0	0.00	1	45.65	45.65	-1	274	-0.36%
2018/02/23	2	45.98	0	0.00	45.80	2	276	0.72%
2018/02/21	0	0.00	1	45.00	45.00	-1	283	-0.35%
2018/02/06	2	43.15	0	0.00	43.00	2	290	0.69%
2018/02/05	2	47.43	0	0.00	47.20	2	288	0.69%
2018/01/30	0.1	49.00	0	0.00	49.30	0.1	350	0.02%
2018/01/17	2	50.90	2	50.00	50.00	0	335	0.00%
2018/01/10	0	0.00	2	49.90	49.80	-2	321	-0.62%
2018/01/08	0	0.00	1	49.70	49.80	-1	325	-0.31%
2018/01/03	1	49.20	0	0.00	49.35	1	341	0.29%