晟德 (4123)-統一-新營券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730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－統一-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	44.60	45.05	-1	1,418	-0.07%
2024/05/09	0	0.00	13	45.38	45.30	-13	1,405	-0.93%
2024/05/08	1	44.65	0	0.00	44.65	1	1,382	0.07%
2024/05/02	3	43.55	0	0.00	43.65	3	1,469	0.20%
2024/04/26	0	43.05	0	0.00	42.95	0	1,590	0.00%
2024/04/24	1	43.90	0	0.00	43.85	1	1,599	0.06%
2024/04/11	0	0.00	4	44.60	44.25	-4	1,656	-0.24%
2024/04/09	2	44.25	2	45.10	44.30	0	1,641	0.00%
2024/03/27	0	0.00	4	43.53	43.45	-4	1,648	-0.24%
2024/03/25	6	43.70	0	0.00	43.50	6	1,656	0.36%
2024/03/22	8	43.18	0	0.00	43.35	8	1,652	0.48%
2024/03/19	0	0.00	1	42.85	42.70	-1	1,644	-0.06%
2024/03/18	0	42.70	0	0.00	42.65	0	1,641	0.00%
2024/03/14	5	43.25	0	0.00	43.75	5	1,593	0.31%
2024/03/13	0	0.00	5	43.90	43.35	-5	1,580	-0.32%
2024/03/11	9	45.00	0	0.00	45.15	9	1,509	0.60%
2024/03/05	1	46.85	0	0.00	46.80	1	1,495	0.07%
2024/02/29	30	47.57	1	47.95	47.55	29	1,500	1.93%
2024/02/27	0	0.00	5	46.75	46.30	-5	1,446	-0.35%
2024/02/26	4	45.70	0	0.00	46.50	4	1,435	0.28%
2024/02/23	8	45.55	0.5	45.75	45.65	7.5	1,418	0.53%
2024/02/15	0	0.00	1	46.30	46.55	-1	1,390	-0.07%
2024/02/02	0	45.60	0	0.00	45.45	0	1,474	0.00%
2024/02/01	0	0.00	1	46.30	46.10	-1	1,469	-0.07%
2024/01/31	0	0.00	11	45.68	45.65	-11	1,479	-0.74%
2024/01/25	11	47.65	0	0.00	47.60	11	1,468	0.75%
2024/01/23	9	47.25	0	0.00	47.55	9	1,389	0.65%
2024/01/19	6	45.95	0	0.00	45.70	6	1,393	0.43%
2024/01/18	20	45.30	1	45.60	45.70	19	1,390	1.37%
2024/01/16	3	46.58	0	0.00	46.65	3	1,365	0.22%
2024/01/12	8	44.87	0	0.00	44.90	8	1,293	0.62%
2024/01/11	0	0.00	0.1	44.30	44.25	-0.1	1,282	0.00%
2024/01/09	0	0.00	0.3	43.85	43.55	-0.3	1,316	-0.02%
2023/12/18	0	0.00	1	45.35	44.90	-1	1,284	-0.08%
2023/12/15	1	46.05	0	0.00	45.25	1	1,294	0.08%
2023/12/14	0	0.00	4.4	45.81	45.80	-4.4	1,290	-0.34%
2023/12/13	0	0.00	1	45.85	45.70	-1	1,290	-0.08%
2023/12/12	1	45.90	0	0.00	45.65	1	1,295	0.08%
2023/12/08	0	0.00	0.1	46.50	46.50	-0.1	1,299	-0.01%
2023/11/27	0.5	45.50	0	0.00	45.30	0.5	1,369	0.04%
2023/11/17	0.1	43.80	0	0.00	43.65	0.1	1,436	0.00%
2023/11/15	0	0.00	0.2	42.80	42.50	-0.2	1,446	-0.01%
2023/11/01	0	0.00	1	45.60	45.05	-1	1,819	-0.05%
2023/10/27	0	0.00	1	47.05	46.90	-1	1,899	-0.05%
2023/10/17	0	0.00	0.5	45.65	45.45	-0.5	3,881	-0.01%
2023/10/12	0	0.00	2	45.05	45.50	-2	5,192	-0.04%
2023/10/11	1	45.30	0	0.00	45.10	1	5,244	0.02%
2023/10/02	0	0.00	1	46.00	46.05	-1	5,507	-0.02%
2023/09/26	1	45.80	0	0.00	45.20	1	5,859	0.02%
2023/09/15	0.1	46.75	0	0.00	46.30	0.1	6,255	0.00%
2023/09/13	0	0.00	1	46.35	46.50	-1	6,272	-0.02%
2023/09/05	0.1	51.40	0	0.00	51.30	0.1	6,460	0.00%
2023/09/04	0.1	51.10	0	0.00	51.20	0.1	6,676	0.00%
2023/09/01	0.1	51.65	0	0.00	51.20	0.1	6,906	0.00%
2023/08/31	0.1	51.20	0	0.00	51.40	0.1	7,055	0.00%
2023/08/23	1.1	50.30	0	0.00	50.20	1.1	7,078	0.01%
2023/08/18	0.2	50.90	0	0.00	50.30	0.2	7,083	0.00%
2023/08/08	0	0.00	5	60.18	60.00	-5	7,103	-0.07%
2023/08/07	3	58.10	5	59.22	59.20	-2	7,133	-0.03%
2023/08/04	3.1	58.49	0	0.00	58.80	3.1	7,128	0.04%
2023/08/02	1	59.10	0	0.00	59.10	1	7,135	0.01%
2023/08/01	0	0.00	3	60.80	59.80	-3	7,140	-0.04%
2023/07/31	3	59.80	0	0.00	59.50	3	7,232	0.04%
2023/07/28	2	60.60	0	0.00	60.30	2	7,232	0.03%
2023/07/27	2	61.50	0	0.00	61.80	2	7,137	0.03%
2023/07/26	0	0.00	4	62.40	61.80	-4	7,080	-0.06%
2023/07/25	7	61.97	7	61.69	63.40	0	6,969	0.00%
2023/07/24	2	63.00	2	62.25	61.80	0	6,873	0.00%
2023/07/21	11	63.28	5	63.32	62.40	6	6,799	0.09%
2023/07/20	52	65.24	44.8	64.26	63.30	7.2	6,578	0.11%
2023/07/19	45	63.48	45	64.90	65.20	0	5,805	0.00%
2023/07/18	1.1	57.84	3	58.67	59.30	-1.9	5,037	-0.04%
2023/07/17	2.3	58.98	2	58.45	59.20	0.3	5,101	0.01%
2023/07/14	0	0.00	1	56.00	56.10	-1	4,918	-0.02%
2023/07/13	1	54.70	1	55.20	55.00	0	4,875	0.00%
2023/07/12	0.2	55.10	0	0.00	55.10	0.2	4,858	0.00%
2023/07/11	2.3	55.58	0	0.00	55.40	2.3	4,860	0.05%
2023/07/07	0	0.00	1	56.40	56.50	-1	4,817	-0.02%
2023/07/06	2	57.40	2	57.65	57.10	0	4,714	0.00%
2023/07/05	1	56.60	8	56.55	56.60	-7	4,533	-0.15%
2023/07/04	1	54.80	0	0.00	54.70	1	4,396	0.02%
2023/07/03	1	54.50	10	55.65	55.00	-9	4,378	-0.21%
2023/06/30	2	55.75	4	55.55	55.40	-2	4,329	-0.05%
2023/06/29	2	54.65	1	55.20	55.10	1	4,285	0.02%
2023/06/28	0	0.00	1	54.50	54.50	-1	4,205	-0.02%
2023/06/27	0	0.00	5	54.70	54.70	-5	4,142	-0.12%
2023/06/20	1	52.80	0	0.00	52.80	1	4,020	0.02%
2023/06/16	0.6	53.40	5	53.40	53.00	-4.4	3,998	-0.11%
2023/06/14	2	53.75	0	0.00	53.10	2	3,951	0.05%
2023/06/13	5	53.60	0	0.00	54.10	5	3,929	0.13%
2023/06/12	10.1	54.52	0	0.00	54.00	10.1	3,891	0.26%
2023/06/08	20	55.00	34	55.32	55.50	-14	3,726	-0.38%
2023/06/07	2	53.20	4	54.83	54.90	-2	3,511	-0.06%
2023/06/06	1	53.20	1	52.80	52.70	0	3,277	0.00%
2023/06/05	0	0.00	1	51.80	51.90	-1	3,130	-0.03%
2023/05/25	1	51.00	0	0.00	50.60	1	2,996	0.03%
2023/05/24	0	0.00	1	50.90	51.30	-1	2,984	-0.03%
2023/05/23	11	51.50	0	0.00	51.20	11	2,968	0.37%
2023/05/19	3.5	49.66	0.2	50.10	49.70	3.3	2,925	0.11%
2023/05/17	0	0.00	1	50.70	50.30	-1	2,870	-0.03%
2023/05/15	6	48.64	0	0.00	49.05	6	2,725	0.22%
2023/05/12	1	51.90	7	52.04	52.00	-6	2,581	-0.23%
2023/05/05	2	52.00	0	0.00	52.40	2	2,277	0.09%
2023/05/02	2	50.80	0	0.00	51.30	2	2,046	0.10%
2023/04/28	1	50.90	0	0.00	50.80	1	2,008	0.05%
2023/04/27	6	50.93	0	0.00	51.30	6	1,943	0.31%
2023/04/26	0	0.00	1.1	50.28	52.10	-1.1	1,860	-0.06%
2023/04/24	0	0.00	2	51.45	52.00	-2	1,649	-0.12%
2023/04/20	0	0.00	1	51.20	50.10	-1	1,408	-0.07%
2023/04/19	2	49.68	0	0.00	50.40	2	1,181	0.17%
2023/04/14	1	47.85	2	48.20	48.00	-1	1,014	-0.10%
2023/04/13	0	0.00	13	48.09	48.30	-13	993	-1.31%
2023/04/11	0	0.00	0.3	46.75	46.75	-0.3	930	-0.03%
2023/04/06	1	46.60	0	0.00	46.55	1	1,157	0.09%
2023/03/31	2	46.13	0	0.00	46.15	2	1,154	0.17%
2023/03/24	0	0.00	2	46.25	46.25	-2	1,183	-0.17%
2023/03/16	2	44.78	1	44.55	44.50	1	1,274	0.08%
2023/03/14	0	0.00	1	46.05	46.05	-1	1,350	-0.07%
2023/03/13	0	0.00	2	46.10	46.50	-2	1,354	-0.15%
2023/03/10	7	47.04	0	0.00	46.95	7	1,354	0.52%
2023/03/08	2	47.35	0	0.00	47.50	2	1,372	0.15%
2023/03/06	0	48.25	0	0.00	48.10	0	1,352	0.00%
2023/03/03	0	0.00	2	48.30	48.05	-2	1,346	-0.15%
2023/03/01	2	47.45	0	0.00	47.40	2	1,347	0.15%
2023/02/24	1	47.30	0	0.00	47.30	1	1,361	0.07%
2023/02/23	1	47.25	1	47.80	47.75	0	1,362	0.00%
2023/02/22	0.1	47.45	0	0.00	47.15	0.1	1,364	0.00%
2023/02/17	2.4	47.66	0	0.00	47.60	2.4	1,352	0.18%
2023/02/14	0	48.30	0	0.00	48.20	0	1,412	0.00%
2023/02/09	0	48.20	0	0.00	47.90	0	1,395	0.00%
2023/02/02	0	0.00	2	47.60	47.85	-2	1,345	-0.15%
2023/01/16	0	0.00	1	45.70	45.85	-1	1,332	-0.08%
2023/01/13	0	0.00	1.1	45.41	45.55	-1.1	1,332	-0.08%
2023/01/12	1	45.35	0	0.00	45.30	1	1,336	0.07%
2023/01/10	1	46.20	0	0.00	46.05	1	1,338	0.07%
2023/01/09	0	0.00	1	46.60	46.30	-1	1,342	-0.07%
2023/01/06	1	46.10	0	0.00	46.10	1	1,340	0.07%
2023/01/05	0	0.00	1	47.00	46.60	-1	1,347	-0.07%
2023/01/03	1	46.70	1	46.70	46.55	0	1,352	0.00%
2022/12/27	9	49.07	8	47.85	48.80	1	1,332	0.08%
2022/12/26	3	49.67	9	48.90	49.80	-6	1,264	-0.47%
2022/12/22	3	45.53	3	46.10	46.05	0	1,116	0.00%
2022/12/21	1	46.10	0	0.00	45.45	1	1,129	0.09%
2022/12/20	3	47.58	0	0.00	46.15	3	1,127	0.27%
2022/12/19	4	48.98	4	48.88	48.40	0	1,135	0.00%
2022/12/15	1.9	47.57	0	0.00	47.25	1.9	1,106	0.17%
2022/12/14	0	0.00	4	47.80	47.75	-4	1,117	-0.36%
2022/12/13	4	48.16	8	48.53	48.30	-4	1,100	-0.36%
2022/12/07	2	47.58	2	46.93	47.35	0	1,031	0.00%
2022/12/06	3	45.65	0	0.00	45.00	3	958	0.31%
2022/12/02	5	45.73	0	0.00	45.65	5	1,002	0.50%
2022/12/01	2	45.75	0	0.00	46.10	2	1,045	0.19%
2022/11/15	0	0.00	1	43.40	43.35	-1	1,210	-0.08%
2022/11/08	0	0.00	11.9	44.09	44.50	-11.9	1,174	-1.01%
2022/10/31	0	0.00	2	43.75	43.55	-2	1,197	-0.17%
2022/10/28	2	43.40	0	0.00	43.20	2	1,203	0.17%
2022/10/19	0.3	46.00	0	0.00	45.35	0.3	1,239	0.02%
2022/10/13	6	45.10	3	45.97	45.15	3	1,271	0.24%
2022/09/28	0	0.00	3	45.25	45.35	-3	1,237	-0.24%
2022/08/30	0	0.00	1	63.20	62.80	-1	1,088	-0.09%
2022/08/29	1	62.00	0	0.00	62.00	1	1,066	0.09%
2022/08/26	0	0.00	1	62.10	61.70	-1	1,042	-0.10%
2022/08/22	0	0.00	1	61.90	61.50	-1	1,017	-0.10%
2022/08/16	0	0.00	1	61.00	60.60	-1	983	-0.10%
2022/08/12	0	0.00	1	59.30	59.40	-1	957	-0.10%
2022/08/11	0	0.00	0.1	59.10	58.90	-0.1	949	-0.01%
2022/08/10	2	58.10	0	0.00	58.10	2	944	0.21%
2022/08/09	1	57.80	0	0.00	58.00	1	937	0.11%
2022/08/05	1	57.40	0	0.00	57.60	1	956	0.10%
2022/08/04	1	57.30	0	0.00	57.00	1	973	0.10%
2022/08/03	1	57.90	0	0.00	57.70	1	969	0.10%
2022/07/26	0	0.00	2	59.60	59.50	-2	982	-0.20%
2022/07/20	1	57.50	0	0.00	57.80	1	973	0.10%
2022/07/14	9	57.41	0	0.00	57.50	9	1,128	0.80%
2022/07/13	0	0.00	1	57.60	57.20	-1	1,170	-0.09%
2022/07/01	0	0.00	2	58.20	58.10	-2	1,361	-0.15%
2022/06/29	0	0.00	1	61.80	62.00	-1	1,318	-0.08%
2022/06/01	5	60.34	5	60.60	60.20	0	1,369	0.00%
2022/05/31	0	0.00	1	59.90	59.90	-1	1,360	-0.07%
2022/05/27	1	58.80	0	0.00	58.80	1	1,357	0.07%
2022/05/17	1	58.70	0	0.00	58.60	1	1,435	0.07%
2022/05/13	1	57.60	0	0.00	58.60	1	1,450	0.07%
2022/05/11	0	0.00	1	60.10	59.90	-1	1,421	-0.07%
2022/05/10	1	59.00	0	0.00	60.30	1	1,420	0.07%
2022/04/28	1	62.80	0	0.00	62.70	1	1,437	0.07%
2022/04/20	0	0.00	1	64.80	64.80	-1	1,270	-0.08%
2022/04/19	1	65.40	0	0.00	64.40	1	1,257	0.08%
2022/04/18	0	0.00	2	67.00	65.80	-2	1,217	-0.16%
2022/04/12	0	0.00	1	62.10	62.30	-1	1,042	-0.10%
2022/04/07	0	0.00	1	63.30	62.30	-1	1,033	-0.10%
2022/04/01	1	62.50	0	0.00	62.40	1	1,021	0.10%
2022/03/30	0	0.00	2	63.30	62.80	-2	1,045	-0.19%
2022/03/29	0	0.00	0	62.90	63.50	0	1,053	0.00%
2022/03/24	0	0.00	1	61.90	62.70	-1	1,018	-0.10%
2022/03/23	4	61.95	0	0.00	62.20	4	997	0.40%
2022/03/18	1	59.20	0	0.00	59.00	1	942	0.11%
2022/03/14	0	0.00	1	59.00	58.50	-1	953	-0.10%
2022/03/09	1	56.40	0	0.00	57.00	1	967	0.10%
2022/03/08	0	0.00	1	56.90	55.70	-1	983	-0.10%
2022/03/01	0	0.00	5	58.80	59.30	-5	1,004	-0.50%
2022/02/25	0	0.00	1	58.50	58.80	-1	1,000	-0.10%
2022/02/24	1	59.80	5	58.70	58.70	-4	1,008	-0.40%
2022/02/21	10	61.60	0	0.00	61.30	10	1,012	0.99%
2022/02/08	0	0.00	1	60.00	60.80	-1	1,139	-0.09%
2022/02/07	1	58.80	0	0.00	59.70	1	1,149	0.09%
2022/01/14	0	0.00	0.1	58.40	58.40	-0.1	1,445	-0.01%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/24	0	0.00	10	61.24	61.00	-10	1,546	-0.65%
2021/12/21	1	61.30	0	0.00	61.30	1	1,497	0.07%
2021/12/20	10	61.64	0	0.00	61.30	10	1,505	0.66%
2021/12/14	0	0.00	1	62.00	61.30	-1	1,524	-0.07%
2021/12/09	1	62.10	0	0.00	61.70	1	1,579	0.06%
2021/12/08	0	0.00	2	62.10	61.80	-2	1,633	-0.12%
2021/12/07	1	61.50	0	0.00	61.70	1	1,654	0.06%
2021/11/30	1	61.00	0	0.00	62.50	1	1,883	0.05%
2021/11/24	0	0.00	0.2	62.00	62.20	-0.2	1,921	-0.01%
2021/11/19	0	0.00	1	63.10	62.30	-1	1,924	-0.05%
2021/11/18	1	62.80	2	63.00	63.50	-1	1,917	-0.05%
2021/11/17	2	62.35	0	0.00	62.60	2	1,913	0.10%
2021/11/15	1	61.70	0	0.00	62.60	1	1,931	0.05%
2021/11/12	2	63.20	0	0.00	62.80	2	1,901	0.11%
2021/11/11	0	0.00	1	65.20	64.20	-1	1,889	-0.05%
2021/11/09	1	64.10	0	0.00	64.20	1	1,971	0.05%
2021/11/04	0	0.00	2	66.10	66.30	-2	1,988	-0.10%
2021/11/03	1	66.40	0	0.00	66.60	1	1,983	0.05%
2021/11/01	0	0.00	1	65.80	65.30	-1	1,930	-0.05%
2021/10/29	3	67.40	24.9	67.07	66.50	-21.9	1,919	-1.14%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	0.9	58.90	0	0.00	59.30	0.9	1,907	0.05%
2021/10/25	0	0.00	1	58.30	58.60	-1	1,949	-0.05%
2021/10/21	5	59.40	1	59.00	59.00	4	1,980	0.20%
2021/10/20	0	0.00	1	59.80	59.40	-1	1,992	-0.05%
2021/10/19	0	0.00	1.2	60.46	60.60	-1.2	1,985	-0.06%
2021/10/15	0	0.00	1	59.00	59.40	-1	1,994	-0.05%
2021/10/14	0	0.00	1	57.70	59.80	-1	2,034	-0.05%
2021/10/12	3	56.10	0	0.00	55.80	3	2,032	0.15%
2021/10/06	1	56.70	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	56.80	0	0.00	57.70	1	2,115	0.05%
2021/10/01	1	59.00	0	0.00	59.40	1	2,110	0.05%
2021/09/30	0	60.80	1	60.90	60.90	-1	2,098	-0.05%
2021/09/29	1	60.80	1	61.00	60.70	0	2,104	0.00%
2021/09/28	1	61.80	0	0.00	61.50	1	2,122	0.05%
2021/09/27	0	61.80	2	61.70	61.70	-2	2,137	-0.09%
2021/09/24	0.6	62.40	1	62.10	61.90	-0.4	2,150	-0.02%
2021/09/23	0	61.80	0	0.00	61.80	0	2,166	0.00%
2021/09/22	1	60.80	0	0.00	61.10	1	2,179	0.05%
2021/09/17	0	62.50	0	0.00	62.20	0	2,179	0.00%
2021/09/16	0	63.60	0	0.00	62.50	0	2,184	0.00%
2021/09/14	0.1	64.80	0	0.00	64.30	0.1	2,165	0.00%
2021/09/13	1	63.90	0	0.00	64.80	1	2,168	0.05%
2021/09/08	3	72.97	2	72.10	71.70	1	2,105	0.05%
2021/09/06	0	0.00	1	71.30	71.10	-1	2,104	-0.05%
2021/09/02	0	0.00	1	72.30	72.50	-1	2,150	-0.05%
2021/09/01	0	0.00	1	71.00	71.50	-1	2,102	-0.05%
2021/08/30	0	70.10	0	0.00	70.40	0	2,211	0.00%
2021/08/27	0	70.00	0	0.00	69.80	0	2,328	0.00%
2021/08/26	0.1	69.80	0	0.00	70.00	0.1	2,569	0.00%
2021/08/24	0	68.30	0	0.00	68.00	0	2,740	0.00%
2021/08/23	1	67.61	0	0.00	68.00	1	2,785	0.04%
2021/08/20	1	67.80	1	67.50	67.30	0	2,841	0.00%
2021/08/19	0	67.80	0	70.80	67.50	0	2,879	0.00%
2021/08/18	0	68.20	0	0.00	69.00	0	2,896	0.00%
2021/08/17	0	68.60	0	0.00	68.00	0	2,964	0.00%
2021/08/16	0	0.00	1	68.80	68.90	-1	3,071	-0.03%
2021/08/13	0.1	70.30	1	71.00	69.40	-1	3,210	-0.03%
2021/08/12	1	68.50	0	0.00	68.50	1	3,172	0.03%
2021/08/11	2	67.90	0	0.00	68.50	2	3,241	0.06%
2021/08/03	0	0.00	1	71.00	70.90	-1	3,530	-0.03%
2021/08/02	1	71.50	0	0.00	71.70	1	3,501	0.03%
2021/07/30	0	0.00	1	70.30	70.20	-1	3,434	-0.03%
2021/07/29	3	69.37	1	70.10	70.20	2	3,366	0.06%
2021/07/26	0	0.00	1	68.60	69.20	-1	3,370	-0.03%
2021/07/23	1	68.00	0	0.00	68.00	1	3,370	0.03%
2021/07/22	1	68.00	0	0.00	68.20	1	3,386	0.03%
2021/07/15	0	0.00	2	68.50	68.90	-2	3,405	-0.06%
2021/07/14	0	0.00	1	67.70	67.30	-1	3,396	-0.03%
2021/07/13	3	66.70	0	0.00	66.60	3	3,398	0.09%
2021/07/12	2	67.05	0	0.00	66.60	2	3,405	0.06%
2021/07/08	2	67.90	0	0.00	67.80	2	3,449	0.06%
2021/07/07	0	68.50	0	0.00	68.00	0	3,507	0.00%
2021/06/28	1	68.60	1	68.50	68.70	0	3,719	0.00%
2021/06/24	1	69.00	0	0.00	68.90	1	3,913	0.03%
2021/06/21	1	70.20	0	0.00	68.80	1	3,946	0.03%
2021/06/15	0	70.90	1	70.90	70.60	-1	3,925	-0.02%
2021/06/11	0.4	71.27	0	0.00	71.20	0.4	3,909	0.01%
2021/06/10	0	0.00	3	72.67	72.90	-3	3,849	-0.08%
2021/06/09	0	0.00	1	72.10	72.20	-1	3,801	-0.03%
2021/06/08	2	73.10	0	0.00	72.80	2	3,766	0.05%
2021/06/07	1	72.28	5	71.40	71.90	-4	3,702	-0.11%
2021/06/04	0	71.80	1	71.90	71.50	-1	3,661	-0.03%
2021/06/03	23.1	72.72	18	73.21	72.30	5.1	3,561	0.14%
2021/06/02	0.1	68.29	33	69.96	70.50	-32.9	3,363	-0.98%
2021/05/31	1	67.51	0	0.00	67.70	1	3,309	0.03%
2021/05/28	0	69.10	0	0.00	68.90	0	3,293	0.00%
2021/05/27	0.1	67.80	0	0.00	69.30	0.1	3,257	0.00%
2021/05/26	0	0.00	28	67.93	67.90	-28	3,227	-0.87%
2021/05/25	1	68.30	1	67.50	67.60	0	3,215	0.00%
2021/05/24	1	70.30	10	70.11	69.40	-9	3,149	-0.29%
2021/05/21	28	70.00	39	69.33	70.00	-11	3,067	-0.36%
2021/05/13	1	66.80	0	0.00	64.70	1	2,752	0.04%
2021/05/12	1	66.90	2	67.05	66.30	-1	2,655	-0.04%
2021/05/07	1	61.80	0	0.00	63.50	1	2,488	0.04%
2021/05/05	0	0.00	3	62.90	62.50	-3	2,473	-0.12%
2021/05/04	2	63.25	20	62.86	63.00	-18	2,469	-0.73%
2021/04/28	0	0.00	10	67.00	67.00	-10	2,486	-0.40%
2021/04/27	0	0.00	10	67.65	67.70	-10	2,511	-0.40%
2021/04/26	0	0.00	6	67.20	66.90	-6	2,499	-0.24%
2021/04/23	2	67.10	0	0.00	67.10	2	2,497	0.08%
2021/04/22	0	0.00	1	69.30	67.30	-1	2,517	-0.04%
2021/04/21	0	0.00	1	69.60	69.30	-1	2,482	-0.04%
2021/04/20	0	0.00	1	69.90	69.60	-1	2,479	-0.04%
2021/04/19	1	69.70	0	0.00	69.50	1	2,484	0.04%
2021/04/12	0	0.00	1	71.00	70.50	-1	2,447	-0.04%
2021/04/06	1	67.50	0	0.00	67.20	1	2,337	0.04%
2021/04/01	2	67.65	0	0.00	68.10	2	2,337	0.09%
2021/03/31	1	69.30	0	0.00	68.40	1	2,354	0.04%
2021/03/30	1	69.80	0	0.00	69.60	1	2,324	0.04%
2021/03/09	2	67.00	0	0.00	68.20	2	2,652	0.08%
2021/03/08	0	69.80	2	68.80	68.00	-2	2,651	-0.08%
2021/02/25	2	66.60	0	0.00	66.40	2	2,645	0.08%
2021/02/22	2	66.20	0	0.00	67.80	2	2,606	0.08%
2021/01/22	2	59.80	0	0.00	59.50	2	2,833	0.07%
2021/01/21	2	62.00	0	0.00	60.40	2	2,807	0.07%
2021/01/15	0	0.00	4	65.60	64.50	-4	2,791	-0.14%
2021/01/13	0	0.00	10	65.70	65.60	-10	2,757	-0.36%
2021/01/08	0	0.00	6	69.30	69.30	-6	2,700	-0.22%
2021/01/04	4	69.20	0	0.00	69.00	4	2,693	0.15%
2020/12/31	10	69.30	0	0.00	69.30	10	2,673	0.37%
2020/12/29	3	68.50	2	68.65	68.50	1	2,675	0.04%
2020/12/22	21	72.39	0	0.00	69.10	21	2,812	0.75%
2020/12/18	10	72.02	0	0.00	72.20	10	2,733	0.37%
2020/12/14	0	0.00	1	70.00	69.70	-1	2,821	-0.04%
2020/12/01	2	67.50	1	67.40	67.50	1	4,057	0.02%
2020/11/30	1	66.00	0	0.00	66.60	1	4,107	0.02%
2020/11/25	0	0.00	1	66.00	65.20	-1	4,430	-0.02%
2020/11/24	9	65.51	0	0.00	65.90	9	4,646	0.19%
2020/11/23	0	0.00	1	68.70	68.30	-1	5,065	-0.02%
2020/11/19	0	0.00	1	68.60	68.60	-1	5,278	-0.02%
2020/11/17	1	69.50	0	0.00	68.60	1	5,460	0.02%
2020/11/16	1	69.50	1	69.60	69.40	0	5,590	0.00%
2020/11/13	10	69.60	0	0.00	69.40	10	5,688	0.18%
2020/11/12	9	66.26	0	0.00	66.50	9	5,652	0.16%
2020/11/11	13	66.48	0	0.00	67.00	13	5,685	0.23%
2020/11/10	0	0.00	1	66.70	66.20	-1	5,770	-0.02%
2020/11/09	0	0.00	1	66.90	66.00	-1	5,801	-0.02%
2020/11/05	1	66.50	0	0.00	66.70	1	5,945	0.02%
2020/11/04	0.2	64.50	1	64.60	64.60	-0.8	5,980	-0.01%
2020/11/03	1	64.70	0	0.00	64.60	1	6,023	0.02%
2020/10/28	3	63.60	2	63.80	64.00	1	6,466	0.02%
2020/10/23	4	66.75	1	66.70	66.50	3	6,813	0.04%
2020/10/22	1	67.20	0	0.00	66.40	1	7,089	0.01%
2020/10/21	0	0.00	2	67.20	67.20	-2	7,348	-0.03%
2020/10/19	1	67.00	0	0.00	67.50	1	7,781	0.01%
2020/10/16	3	67.60	0	0.00	66.80	3	8,161	0.04%
2020/10/14	1	68.90	0	0.00	69.50	1	9,027	0.01%
2020/10/13	2	68.10	0	0.00	67.60	2	9,587	0.02%
2020/10/12	15	67.66	0	0.00	66.70	15	10,028	0.15%
2020/10/07	4	69.20	0	0.00	68.80	4	11,234	0.04%
2020/10/06	23	69.40	0	0.00	69.40	23	12,083	0.19%
2020/10/05	13	69.21	0	0.00	69.50	13	13,363	0.10%
2020/09/30	1	68.00	1	68.20	68.20	0	13,773	0.00%
2020/09/28	2	67.25	1	67.60	67.80	1	14,310	0.01%
2020/09/25	0	0.00	4	64.80	65.40	-4	14,487	-0.03%
2020/09/24	0	0.00	1	69.10	68.70	-1	14,653	-0.01%
2020/09/23	2	71.10	0	0.00	71.10	2	15,065	0.01%
2020/09/22	5	71.30	0	0.00	71.10	5	15,679	0.03%
2020/09/21	1	73.90	1	73.40	73.40	0	15,669	0.00%
2020/09/17	11	75.26	0.3	74.20	74.00	10.7	16,052	0.07%
2020/09/14	1	74.50	0	0.00	74.90	1	16,342	0.01%
2020/09/11	1	75.40	2	74.56	74.90	-1	16,494	-0.01%
2020/09/10	8	79.49	0.1	78.70	78.70	7.9	16,355	0.05%
2020/09/09	0	0.00	6	79.87	79.60	-6	16,316	-0.04%
2020/09/08	1	80.70	1	81.10	83.50	0	16,168	0.00%
2020/09/03	0	0.00	1	78.00	78.40	-1	16,095	-0.01%
2020/09/02	5	78.98	0	0.00	78.90	5	16,323	0.03%
2020/09/01	1	82.00	2	81.35	80.10	-1	16,713	-0.01%
2020/08/31	1	81.70	0	0.00	80.30	1	16,969	0.01%
2020/08/28	0	0.00	12	81.99	80.90	-12	17,536	-0.07%
2020/08/27	12	82.05	4	79.60	82.90	8	17,363	0.05%
2020/08/25	1	74.40	1	74.50	74.90	0	16,943	0.00%
2020/08/24	0	0.00	1	75.90	74.60	-1	16,877	-0.01%
2020/08/20	0	0.00	1	71.00	72.50	-1	16,894	-0.01%
2020/08/18	0	0.00	2	74.00	73.90	-2	16,815	-0.01%
2020/08/17	0	0.00	4	71.73	71.90	-4	16,849	-0.02%
2020/08/13	0	0.00	1	70.90	69.70	-1	17,018	-0.01%
2020/08/11	4	71.80	0	0.00	71.30	4	16,935	0.02%
2020/08/07	0	0.00	2	74.00	73.10	-2	16,780	-0.01%
2020/08/06	0	0.00	4	74.30	73.60	-4	16,737	-0.02%
2020/08/05	2	76.80	0	77.60	77.60	2	16,642	0.01%
2020/08/04	1	77.20	0	0.00	76.20	1	16,504	0.01%
2020/08/03	2	76.80	0	0.00	77.20	2	16,429	0.01%
2020/07/30	0	0.00	10	74.40	74.40	-10	16,278	-0.06%
2020/07/29	14	74.73	0	0.00	73.50	14	16,244	0.09%
2020/07/27	1	75.00	6	73.33	72.50	-5	15,749	-0.03%
2020/07/24	1	75.90	3	75.60	75.70	-2	15,487	-0.01%
2020/07/23	4	80.78	2	79.90	79.30	2	15,306	0.01%
2020/07/22	1	81.60	0	0.00	81.60	1	15,082	0.01%
2020/07/21	1	81.90	2	80.75	80.40	-1	14,698	-0.01%
2020/07/20	3	75.57	0	0.00	79.80	3	14,369	0.02%
2020/07/17	8	87.10	12	79.85	78.20	-4	13,837	-0.03%
2020/07/16	11	88.54	10	87.50	86.80	1	13,266	0.01%
2020/07/15	11	88.84	5	88.74	86.60	6	12,856	0.05%
2020/07/14	1	88.90	3	88.67	87.60	-2	12,313	-0.02%
2020/07/13	3	96.47	19	95.61	90.40	-16	11,629	-0.14%
2020/07/10	22	92.62	24	90.54	92.10	-2	10,778	-0.02%
2020/07/09	15	82.62	9	82.11	86.40	6	9,478	0.06%
2020/07/08	20	78.54	22	78.42	78.60	-2	9,022	-0.02%
2020/07/07	2	76.75	1	75.60	75.60	1	8,707	0.01%
2020/07/06	3	79.50	0	0.00	79.50	3	8,444	0.04%
2020/07/03	4	80.48	11	80.43	79.30	-7	8,218	-0.09%
2020/07/02	5	80.96	2	80.25	79.20	3	7,905	0.04%
2020/07/01	3	79.97	3	80.70	80.90	0	7,421	0.00%
2020/06/29	12	75.18	10	74.20	74.10	2	6,690	0.03%
2020/06/24	0	0.00	6	74.03	73.60	-6	6,415	-0.09%
2020/06/23	1	76.10	3	77.50	77.50	-2	6,160	-0.03%
2020/06/22	5	78.40	3	75.67	77.00	2	6,017	0.03%
2020/06/18	23	79.47	3	79.40	80.90	20	5,686	0.35%
2020/06/17	3	77.80	3	77.70	77.80	0	5,480	0.00%
2020/06/16	0	0.00	1	78.00	77.10	-1	5,344	-0.02%
2020/06/15	7	78.83	0	0.00	78.50	7	5,279	0.13%
2020/06/12	3	75.00	2	73.70	75.00	1	5,111	0.02%
2020/06/11	5	79.60	3	76.00	73.60	2	5,070	0.04%
2020/06/10	0	0.00	2	79.85	80.10	-2	4,906	-0.04%
2020/06/09	6	76.37	148	76.47	76.60	-142	4,727	-3.00%	大賣/鉅額交易
2020/06/08	8	82.10	4	79.35	78.00	4	4,441	0.09%
2020/06/05	44	77.07	6	76.78	78.00	38	3,973	0.96%
2020/06/04	117	76.32	10	76.23	76.40	107	3,565	3.00%	大買/鉅額交易
2020/06/02	1	57.80	3	63.00	63.20	-2	2,848	-0.07%
2020/05/28	0	0.00	1	57.70	56.40	-1	2,555	-0.04%
2020/05/27	11	58.03	10	60.00	58.00	1	2,500	0.04%
2020/05/26	2	58.50	1	58.30	57.80	1	2,303	0.04%
2020/05/21	4	57.03	1	57.10	57.80	3	1,941	0.15%
2020/05/20	0	0.00	1	53.00	52.60	-1	1,730	-0.06%
2020/05/14	0	0.00	4	50.30	49.50	-4	1,645	-0.24%
2020/05/12	0	0.00	4	49.10	49.25	-4	1,612	-0.25%
2020/05/08	6	50.50	0	0.00	49.90	6	1,598	0.38%
2020/05/06	1	51.80	0	0.00	50.00	1	1,580	0.06%
2020/05/05	1	50.70	10	50.30	50.90	-9	1,499	-0.60%
2020/05/04	0	0.00	1	47.30	47.85	-1	1,462	-0.07%
2020/04/30	3	48.00	0	0.00	48.20	3	1,459	0.21%
2020/04/28	10	48.50	0	0.00	47.90	10	1,473	0.68%
2020/04/27	4	46.00	0	0.00	46.40	4	1,461	0.27%
2020/04/24	2	45.60	0	0.00	45.65	2	1,449	0.14%
2020/04/23	1	44.90	0	0.00	45.20	1	1,450	0.07%
2020/04/20	1	46.20	19	46.25	46.20	-18	1,367	-1.32%
2020/04/16	2	41.80	0	0.00	42.55	2	1,293	0.15%
2020/04/13	5	41.80	0	0.00	41.70	5	1,279	0.39%
2020/04/09	0	41.00	0	0.00	40.70	0	1,289	0.00%
2020/04/06	7	40.15	0	0.00	40.00	7	1,261	0.55%
2020/03/13	0	0.00	7	43.10	43.60	-7	935	-0.75%
2020/03/05	0.1	53.00	0	0.00	53.20	0.1	783	0.01%
2020/02/20	0	0.00	1	54.90	55.30	-1	796	-0.13%
2020/02/11	1	50.10	0	0.00	50.00	1	850	0.12%
2020/01/14	1	57.70	0	0.00	57.70	1	1,386	0.07%
2019/12/16	0	0.00	1	59.60	59.60	-1	1,390	-0.07%
2019/12/12	0	0.00	0.3	59.50	59.50	-0.3	1,406	-0.02%
2019/11/28	7	61.96	0	0.00	61.90	7	1,426	0.49%
2019/11/13	0	0.00	1	61.80	61.80	-1	1,560	-0.06%
2019/11/11	0	0.00	1	65.10	63.30	-1	1,589	-0.06%
2019/11/07	2	69.30	2	69.20	68.10	0	1,528	0.00%
2019/11/05	0	0.00	1	66.40	66.80	-1	1,387	-0.07%
2019/11/04	0	0.00	1.1	68.06	67.80	-1.1	1,380	-0.08%
2019/11/01	1	67.70	2	67.50	67.70	-1	1,353	-0.07%
2019/10/31	4	67.85	0	0.00	66.70	4	1,298	0.31%
2019/10/14	0	0.00	1	58.60	58.20	-1	1,156	-0.09%
2019/09/19	1	59.10	0	0.00	59.10	1	1,358	0.07%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/08/27	3	60.90	0	0.00	60.20	3	1,456	0.21%
2019/08/22	1	63.00	0	0.00	62.70	1	1,423	0.07%
2019/08/07	5	77.70	0	0.00	77.50	5	1,277	0.39%
2019/08/01	0	0.00	4	79.60	79.20	-4	1,273	-0.31%
2019/07/31	0	0.00	0.3	79.90	79.90	-0.3	1,270	-0.02%
2019/07/30	0	0.00	1	80.40	78.90	-1	1,275	-0.08%
2019/07/26	1	83.40	0	0.00	83.30	1	1,244	0.08%
2019/07/22	0	0.00	20	82.40	82.30	-20	1,277	-1.57%
2019/07/18	0	0.00	3	83.40	81.90	-3	1,277	-0.23%
2019/07/17	3	82.80	0	0.00	82.60	3	1,261	0.24%
2019/07/16	20	81.10	0	0.00	80.60	20	1,249	1.60%
2019/07/04	0	0.00	3	81.73	82.40	-3	1,426	-0.21%
2019/07/03	0	0.00	2	80.20	80.20	-2	1,391	-0.14%
2019/07/02	3	79.40	0	0.00	80.00	3	1,416	0.21%
2019/06/19	1	76.10	0	0.00	76.00	1	1,989	0.05%
2019/06/14	1	78.20	0	0.00	77.30	1	2,231	0.04%
2019/05/17	0	0.00	1	77.40	74.10	-1	3,478	-0.03%
2019/05/16	1	75.90	0	0.00	75.90	1	3,515	0.03%
2019/05/06	2	80.20	0	0.00	78.80	2	3,668	0.05%
2019/04/30	0	0.00	40	77.55	78.50	-40	3,870	-1.03%
2019/04/19	0	0.00	1	79.60	78.80	-1	3,949	-0.03%
2019/04/18	1	80.80	0	0.00	79.20	1	4,004	0.02%
2019/04/12	1	82.30	1	81.80	82.00	0	4,231	0.00%
2019/04/11	0	0.00	3	81.70	80.50	-3	4,288	-0.07%
2019/04/10	0	0.00	2	83.20	82.70	-2	4,239	-0.05%
2019/04/01	2	84.10	0	0.00	83.70	2	4,091	0.05%
2019/03/28	2	85.30	0	0.00	83.60	2	4,060	0.05%
2019/03/27	1	86.20	0	0.00	85.00	1	4,029	0.02%
2019/03/26	3	85.10	20	87.35	84.40	-17	3,986	-0.43%
2019/03/20	2	86.90	13	86.72	87.60	-11	3,573	-0.31%
2019/03/19	1.2	87.77	13	89.39	86.50	-11.8	3,484	-0.34%
2019/03/18	0	0.00	10	91.80	91.80	-10	3,465	-0.29%
2019/03/15	2	92.70	0	0.00	93.00	2	3,458	0.06%
2019/03/14	7	93.10	9	92.68	93.60	-2	3,398	-0.06%
2019/03/13	22	88.75	11	89.38	89.70	11	3,285	0.33%
2019/03/11	0	0.00	1	87.50	87.60	-1	3,250	-0.03%
2019/03/08	2	88.70	0	0.00	89.00	2	3,233	0.06%
2019/03/07	1	89.50	1	87.00	87.10	0	3,171	0.00%
2019/03/06	1	86.80	0	0.00	86.30	1	3,003	0.03%
2019/02/21	0	0.00	1	82.00	82.00	-1	2,903	-0.03%
2019/02/18	1	81.80	0	0.00	81.00	1	3,124	0.03%
2019/02/13	0	0.00	1	83.10	82.70	-1	3,170	-0.03%
2019/01/29	0	0.00	11	80.70	81.50	-11	3,155	-0.35%
2019/01/28	1	82.30	0	0.00	81.40	1	3,161	0.03%
2019/01/25	0	0.00	12	80.03	79.70	-12	3,169	-0.38%
2019/01/24	2	80.30	0	0.00	80.10	2	3,216	0.06%
2019/01/22	10	77.90	0	0.00	77.10	10	3,142	0.32%
2019/01/21	1	76.10	0	0.00	77.80	1	3,050	0.03%
2019/01/15	1	75.30	0	0.00	75.00	1	3,095	0.03%
2019/01/10	1	76.10	6	76.88	76.10	-5	3,105	-0.16%
2019/01/09	0	0.00	10.1	76.48	75.00	-10.1	3,092	-0.33%
2019/01/08	0	0.00	1	76.10	76.00	-1	3,124	-0.03%
2019/01/07	5	76.40	1	76.10	76.50	4	3,082	0.13%
2019/01/04	20	72.69	8	73.20	73.20	12	3,039	0.39%
2019/01/03	1	70.80	1	72.80	71.60	0	3,045	0.00%
2018/12/19	0	0.00	5	68.80	68.80	-5	3,108	-0.16%
2018/12/17	0	0.00	1	71.50	71.50	-1	3,107	-0.03%
2018/12/12	0	0.00	2	72.20	72.30	-2	3,172	-0.06%
2018/12/11	30	68.47	2	68.80	71.70	28	3,180	0.88%
2018/12/05	2	74.40	0	0.00	74.40	2	3,229	0.06%
2018/11/30	10	75.40	10	74.70	74.70	0	3,301	0.00%
2018/11/21	0	0.00	2	73.00	72.50	-2	3,388	-0.06%
2018/11/15	3	69.53	25	69.45	69.10	-22	3,337	-0.66%
2018/11/14	18	68.15	9	68.20	67.90	9	3,284	0.27%
2018/11/12	0	0.00	1	62.80	63.00	-1	3,272	-0.03%
2018/10/18	1	60.00	1	59.90	59.90	0	5,150	0.00%
2018/10/11	0	0.00	5	58.30	58.20	-5	6,062	-0.08%
2018/10/09	20	67.55	0	0.00	64.60	20	6,294	0.32%
2018/09/21	0	0.00	1	73.40	74.70	-1	7,337	-0.01%
2018/09/20	2	73.85	1	73.80	73.40	1	7,326	0.01%
2018/09/19	0	0.00	0	73.40	73.40	0	7,303	0.00%
2018/09/13	1	75.90	13	76.30	75.30	-12	7,530	-0.16%
2018/09/12	1	74.80	0	0.00	74.60	1	7,499	0.01%
2018/09/11	13	73.60	0	0.00	75.00	13	7,505	0.17%
2018/08/31	0	0.00	1	82.70	82.00	-1	7,390	-0.01%
2018/08/28	0	0.00	1	81.40	79.70	-1	7,222	-0.01%
2018/08/23	1	81.80	0	0.00	80.00	1	7,250	0.01%
2018/08/22	0	0.00	2	82.05	81.40	-2	7,219	-0.03%
2018/08/21	1	82.40	0	0.00	82.50	1	7,143	0.01%
2018/08/16	2	77.85	0	0.00	78.30	2	6,917	0.03%
2018/08/15	1	78.20	1	79.00	78.60	0	6,918	0.00%
2018/08/14	0	78.10	2	76.70	77.70	-2	6,881	-0.03%
2018/08/13	0	0.00	4	81.55	79.50	-4	6,751	-0.06%
2018/08/10	0	0.00	1	89.90	88.00	-1	6,639	-0.02%
2018/08/09	6	89.58	5	90.44	90.30	1	6,609	0.02%
2018/08/08	1	93.70	0	0.00	94.80	1	6,691	0.01%
2018/08/07	1	93.70	0	0.00	93.70	1	6,647	0.02%
2018/08/06	2	98.35	3	98.60	97.60	-1	6,544	-0.02%
2018/08/01	2	97.20	1	96.70	96.70	1	6,341	0.02%
2018/07/30	1	95.00	2	94.45	93.30	-1	6,161	-0.02%
2018/07/27	4	99.35	1	98.30	98.60	3	6,046	0.05%
2018/07/26	6	98.47	3	98.70	99.00	3	5,854	0.05%
2018/07/25	3	91.73	0	0.00	92.80	3	5,513	0.05%
2018/07/24	5	93.64	5	94.14	91.10	0	5,344	0.00%
2018/07/23	2	91.00	2	89.10	88.80	0	4,909	0.00%
2018/07/20	1	90.50	1	90.40	88.70	0	4,937	0.00%
2018/07/19	0	0.00	1	91.90	92.40	-1	4,921	-0.02%
2018/07/18	2	92.60	3	90.00	92.50	-1	5,110	-0.02%
2018/07/17	2	92.45	2	89.90	90.40	0	4,912	0.00%
2018/07/16	15	89.89	21	89.49	90.70	-6	4,614	-0.13%
2018/07/13	1	80.30	8	80.26	82.50	-7	4,439	-0.16%
2018/07/12	11	78.37	4	79.15	80.20	7	4,247	0.16%
2018/07/11	39	76.36	32	76.58	78.00	7	4,027	0.17%
2018/07/10	0	0.00	5	72.30	73.60	-5	3,718	-0.13%
2018/07/09	6	71.30	2	72.05	72.60	4	3,689	0.11%
2018/07/06	2	67.75	0	0.00	68.20	2	3,616	0.06%
2018/07/05	0	0.00	10	70.10	68.20	-10	3,645	-0.27%
2018/07/03	0	0.00	1	70.80	70.80	-1	3,772	-0.03%
2018/07/02	10	73.70	0	0.00	72.40	10	3,785	0.26%
2018/06/27	0	0.00	2	72.40	71.50	-2	3,751	-0.05%
2018/06/25	1	74.50	4	73.55	73.20	-3	3,771	-0.08%
2018/06/22	23	71.69	20	71.05	71.00	3	3,630	0.08%
2018/06/20	1	71.00	2	70.60	69.90	-1	3,664	-0.03%
2018/06/19	2	70.20	0	0.00	69.40	2	3,768	0.05%
2018/06/15	0	0.00	1	69.30	68.70	-1	3,848	-0.03%
2018/06/14	1	69.90	1	70.20	69.60	0	3,833	0.00%
2018/06/13	2	73.80	1	73.20	71.00	1	3,805	0.03%
2018/06/12	10	69.50	0	0.00	71.10	10	3,671	0.27%
2018/06/07	2	69.50	0	0.00	68.60	2	3,587	0.06%
2018/06/06	0	0.00	1	69.60	69.50	-1	3,567	-0.03%
2018/06/05	1	69.80	0	0.00	69.40	1	3,558	0.03%
2018/06/01	16	70.52	10	69.10	69.10	6	3,511	0.17%
2018/05/31	0	0.00	1	68.90	68.90	-1	3,411	-0.03%
2018/05/30	0	0.00	0.6	65.40	65.40	-0.6	3,378	-0.02%
2018/05/23	1	65.40	1	67.40	67.70	0	3,296	0.00%
2018/05/21	0	0.00	1	68.90	68.80	-1	3,198	-0.03%
2018/05/18	0	0.00	5	69.30	68.90	-5	3,176	-0.16%
2018/05/16	3	73.73	1	74.40	70.70	2	3,082	0.06%
2018/05/15	1	69.30	0	0.00	69.50	1	2,856	0.04%
2018/05/11	0	0.00	8	68.31	67.50	-8	2,813	-0.28%
2018/05/10	0	0.00	6	69.47	69.30	-6	2,782	-0.22%
2018/05/09	1	68.80	2	69.20	68.80	-1	2,744	-0.04%
2018/05/08	19	70.54	17	70.63	69.50	2	2,710	0.07%
2018/05/07	1	66.80	1	67.70	67.90	0	2,639	0.00%
2018/05/04	0	0.00	3	69.30	66.00	-3	2,606	-0.12%
2018/05/03	3	70.00	12	69.33	68.50	-9	2,534	-0.36%
2018/04/30	18	71.06	8	70.80	70.70	10	2,442	0.41%
2018/04/26	4	71.55	23	69.87	66.10	-19	2,227	-0.85%
2018/04/25	11	71.77	1	70.90	73.40	10	2,069	0.48%
2018/04/24	10	72.26	14	74.00	69.60	-4	1,943	-0.21%
2018/04/23	8	68.05	0	0.00	69.80	8	1,611	0.50%
2018/04/20	4	64.08	0	0.00	63.50	4	1,550	0.26%
2018/04/18	1	60.80	0	0.00	60.80	1	1,432	0.07%
2018/04/10	0	0.00	1	65.60	63.60	-1	1,269	-0.08%
2018/04/09	1	64.70	0	0.00	63.80	1	1,173	0.09%
2018/04/03	10	63.00	11	63.02	62.70	-1	1,085	-0.09%
2018/03/31	0	0.00	1	61.40	61.50	-1	1,001	-0.10%
2018/03/30	1	60.60	0	0.00	60.20	1	971	0.10%
2018/03/28	1	61.80	14	61.90	61.50	-13	882	-1.47%
2018/03/27	0	0.00	1.1	60.58	60.70	-1.1	795	-0.14%
2018/03/26	15	61.03	2	61.10	60.00	13	747	1.74%
2018/03/23	0	0.00	3	58.00	57.70	-3	677	-0.44%
2018/03/22	2	59.20	0	0.00	58.70	2	618	0.32%
2018/03/21	3	55.90	7	56.56	56.90	-4	445	-0.90%
2018/03/12	0	0.00	2	49.50	49.70	-2	302	-0.66%
2018/03/08	2	49.00	0	0.00	48.55	2	295	0.68%
2018/02/07	1	44.20	10	44.20	44.20	-9	287	-3.13%
2018/01/16	10	50.70	0	0.00	50.90	10	337	2.96%
2018/01/15	2	51.70	0	0.00	50.50	2	330	0.60%