晟德 (4123)-陽信券商分點個股進出

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
44.65
漲跌
▲0.70
漲幅
+1.59%
成交量
2,256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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/03	1	43.85	0	0.00	43.55	1	1,409	0.07%
2024/04/29	0	0.00	2	43.40	43.60	-2	1,581	-0.13%
2024/04/26	2	43.00	0	0.00	42.95	2	1,590	0.13%
2024/04/23	0	0.00	6	44.03	43.40	-6	1,628	-0.37%
2024/04/19	2	41.50	0	0.00	42.00	2	1,681	0.12%
2024/04/16	4	42.75	0	0.00	42.50	4	1,679	0.24%
2024/04/10	0	0.00	1	45.00	44.75	-1	1,650	-0.06%
2024/04/08	0	0.00	2	43.75	44.35	-2	1,619	-0.12%
2024/04/03	2	43.00	0	0.00	43.10	2	1,609	0.12%
2024/04/02	0	0.00	2	43.80	43.50	-2	1,615	-0.12%
2024/04/01	0.8	43.50	0	0.00	43.50	0.8	1,632	0.05%
2024/03/27	2	43.50	0	0.00	43.45	2	1,648	0.12%
2024/03/13	2	43.70	0	0.00	43.35	2	1,580	0.13%
2024/01/24	3	48.17	3	48.40	48.35	0	1,421	0.00%
2023/12/25	0	0.00	483	44.11	43.95	-483	1,302	-37.09%	大賣/鉅額交易
2023/12/22	0	0.00	20	44.50	44.30	-20	1,292	-1.55%
2023/12/21	0	0.00	230	44.58	44.45	-230	1,294	-17.77%	大賣/鉅額交易
2023/12/20	0	0.00	203	44.79	44.95	-203	1,284	-15.81%	大賣/鉅額交易
2023/12/18	0	0.00	188	45.27	44.90	-188	1,284	-14.63%	大賣/鉅額交易
2023/11/13	10	42.40	10	42.26	42.35	0	1,475	0.00%
2023/11/10	0.3	45.50	0	0.00	45.25	0.3	1,433	0.02%
2023/10/17	0	0.00	0.2	45.65	45.45	-0.2	3,881	0.00%
2023/10/05	0	0.00	1.7	45.40	45.20	-1.7	5,301	-0.03%
2023/08/17	0	0.00	2	50.90	51.00	-2	7,098	-0.03%
2023/08/15	50	51.90	1	51.60	51.80	49	7,067	0.69%
2023/08/14	50	52.10	0.6	52.10	52.00	49.4	7,037	0.70%
2023/08/08	3	59.83	0	0.00	60.00	3	7,103	0.04%
2023/08/02	0	0.00	2	59.10	59.10	-2	7,135	-0.03%
2023/08/01	90	60.00	5	59.90	59.80	85	7,140	1.19%
2023/07/31	0.7	60.00	1	60.01	59.50	-0.3	7,232	0.00%
2023/07/28	9	60.40	0	0.00	60.30	9	7,232	0.12%
2023/07/27	0	0.00	5	62.00	61.80	-5	7,137	-0.07%
2023/07/26	5	62.92	0	0.00	61.80	5	7,080	0.07%
2023/07/25	4	62.50	3	62.43	63.40	1	6,969	0.01%
2023/07/24	2	61.30	2	62.50	61.80	0	6,873	0.00%
2023/07/21	0	0.00	4	62.85	62.40	-4	6,799	-0.06%
2023/07/20	9	66.18	6	64.00	63.30	3	6,578	0.05%
2023/07/19	5	64.28	15	64.83	65.20	-10	5,805	-0.17%
2023/07/18	10	58.18	9	59.37	59.30	1	5,037	0.02%
2023/07/17	4	59.45	3	59.60	59.20	1	5,101	0.02%
2023/07/14	0	0.00	1	56.40	56.10	-1	4,918	-0.02%
2023/07/13	0	0.00	2	54.80	55.00	-2	4,875	-0.04%
2023/07/12	2	55.20	2	55.10	55.10	0	4,858	0.00%
2023/07/11	0.1	55.70	0	0.00	55.40	0.1	4,860	0.00%
2023/07/07	1	56.80	0	0.00	56.50	1	4,817	0.02%
2023/07/06	100	57.10	0	0.00	57.10	100	4,714	2.12%
2023/07/05	2	56.60	1	55.60	56.60	1	4,533	0.02%
2023/07/04	2	54.70	2	54.70	54.70	0	4,396	0.00%
2023/06/30	5	55.20	5	55.40	55.40	0	4,329	0.00%
2023/06/29	10	54.80	10	55.10	55.10	0	4,285	0.00%
2023/06/28	16	54.28	16	54.50	54.50	0	4,205	0.00%
2023/06/27	1	54.20	0	0.00	54.70	1	4,142	0.02%
2023/06/14	90	53.30	0	0.00	53.10	90	3,951	2.28%
2023/06/12	10	55.00	0	0.00	54.00	10	3,891	0.26%
2023/06/09	0	0.00	2	55.40	55.50	-2	3,805	-0.05%
2023/06/08	8	55.15	3	55.30	55.50	5	3,726	0.13%
2023/06/07	0	0.00	1	54.00	54.90	-1	3,511	-0.03%
2023/06/06	2	52.85	1	52.80	52.70	1	3,277	0.03%
2023/05/17	2	50.80	0	0.00	50.30	2	2,870	0.07%
2023/05/15	61	48.64	0	0.00	49.05	61	2,725	2.24%
2023/05/11	90	49.00	0	0.00	49.05	90	2,480	3.63%
2023/05/10	50	50.70	0	0.00	51.00	50	2,398	2.08%
2023/05/09	0	0.00	3	51.50	51.00	-3	2,378	-0.13%
2023/05/05	6	53.65	2	52.40	52.40	4	2,277	0.18%
2023/04/28	60	51.00	0	0.00	50.80	60	2,008	2.99%
2023/04/27	1	51.00	1	51.20	51.30	0	1,943	0.00%
2023/04/26	2	51.15	3	51.13	52.10	-1	1,860	-0.05%
2023/04/25	1	50.80	1	51.20	51.20	0	1,751	0.00%
2023/04/24	0	0.00	2	51.45	52.00	-2	1,649	-0.12%
2023/04/21	1	49.55	1	49.80	49.05	0	1,492	0.00%
2023/04/20	2	51.85	1	51.80	50.10	1	1,408	0.07%
2023/04/19	1	50.40	2	50.05	50.40	-1	1,181	-0.08%
2023/04/18	1	48.05	2	48.20	48.05	-1	1,054	-0.09%
2023/04/14	2	47.85	2	48.20	48.00	0	1,014	0.00%
2023/04/12	1	46.65	1	46.85	46.70	0	933	0.00%
2023/03/17	0	0.00	1	44.55	44.40	-1	1,253	-0.08%
2023/03/14	1	46.05	0	0.00	46.05	1	1,350	0.07%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/06	0	0.00	10	48.20	48.10	-10	1,375	-0.73%
2023/02/03	5	48.20	0	0.00	48.40	5	1,363	0.37%
2023/02/02	0	0.00	6	47.36	47.85	-6	1,345	-0.45%
2023/01/31	5	47.20	0	0.00	47.20	5	1,334	0.37%
2023/01/03	5	46.88	0	0.00	46.55	5	1,352	0.37%
2022/12/27	7	49.66	6	48.00	48.80	1	1,332	0.08%
2022/12/26	1	49.50	2	49.65	49.80	-1	1,264	-0.08%
2022/12/19	0	0.00	1	48.30	48.40	-1	1,135	-0.09%
2022/12/15	0	0.00	10	47.25	47.25	-10	1,106	-0.90%
2022/12/14	11	47.82	0	0.00	47.75	11	1,117	0.98%
2022/12/07	10	46.63	46	47.71	47.35	-36	1,031	-3.49%
2022/12/01	35	45.85	0	0.00	46.10	35	1,045	3.35%
2022/11/21	0.7	43.75	0	0.00	44.15	0.7	1,186	0.06%
2022/10/24	1	44.30	0	0.00	44.30	1	1,210	0.08%
2022/10/18	1	46.15	0	0.00	46.25	1	1,270	0.08%
2022/10/03	1	46.25	0	0.00	45.90	1	1,251	0.08%
2022/09/29	1	45.90	0	0.00	45.60	1	1,239	0.08%
2022/09/27	1	45.75	0	0.00	47.10	1	1,226	0.08%
2022/09/26	4	45.60	0	0.00	46.40	4	1,230	0.33%
2022/09/19	1	50.20	0	0.00	50.10	1	1,276	0.08%
2022/09/08	60	52.15	0	0.00	52.20	60	1,287	4.66%
2022/08/26	0	0.00	8	62.13	61.70	-8	1,042	-0.77%
2022/08/17	0	0.00	40	60.68	60.30	-40	986	-4.05%
2022/08/15	0	0.00	0.2	60.20	60.30	-0.2	975	-0.02%
2022/07/26	2	59.70	0	0.00	59.50	2	982	0.20%
2022/07/15	10	57.00	0	0.00	57.00	10	1,111	0.90%
2022/07/13	1	57.50	0	0.00	57.20	1	1,170	0.09%
2022/06/29	7	61.73	0	0.00	62.00	7	1,318	0.53%
2022/06/20	8	59.90	0.1	60.40	58.60	7.9	1,380	0.58%
2022/06/17	0	0.00	2	59.60	59.00	-2	1,356	-0.15%
2022/06/16	0	0.00	10	59.90	59.50	-10	1,367	-0.73%
2022/06/10	5	61.10	0	0.00	60.80	5	1,343	0.37%
2022/06/08	0	0.00	5	60.10	60.10	-5	1,330	-0.38%
2022/06/07	0	0.00	10	59.85	60.10	-10	1,327	-0.75%
2022/06/01	25	60.24	0	0.00	60.20	25	1,369	1.83%
2022/05/23	10	58.61	0	0.00	59.00	10	1,380	0.72%
2022/05/19	0	0.00	10	58.80	58.80	-10	1,427	-0.70%
2022/05/18	10	59.30	0	0.00	59.10	10	1,427	0.70%
2022/05/03	0	0.00	0.1	62.50	62.50	-0.1	1,428	0.00%
2022/04/26	0	0.00	0.3	63.80	63.40	-0.3	1,409	-0.02%
2022/04/25	0	0.00	1	63.60	63.60	-1	1,392	-0.07%
2022/04/21	1	65.50	0	0.00	66.20	1	1,327	0.08%
2022/04/20	0	0.00	1	64.80	64.80	-1	1,270	-0.08%
2022/04/18	3	66.63	3	66.07	65.80	0	1,217	0.00%
2022/04/15	3	63.30	0	0.00	63.20	3	1,043	0.29%
2022/04/12	0	0.00	3	62.30	62.30	-3	1,042	-0.29%
2022/04/08	4	62.80	4	63.00	63.00	0	1,035	0.00%
2022/04/06	3	63.00	3	63.37	63.40	0	1,029	0.00%
2022/03/24	0	0.00	2	62.65	62.70	-2	1,018	-0.20%
2022/03/23	3	61.60	1	62.30	62.20	2	997	0.20%
2022/03/14	0	0.00	2	58.60	58.50	-2	953	-0.21%
2022/02/23	0	0.00	0.1	60.00	60.10	-0.1	1,005	-0.01%
2022/02/09	0	0.00	1	61.20	61.10	-1	1,117	-0.09%
2022/02/08	2	60.80	0	0.00	60.80	2	1,139	0.18%
2022/01/24	1	57.20	0	0.00	57.00	1	1,278	0.08%
2022/01/20	1	58.10	0	0.00	58.10	1	1,431	0.07%
2022/01/17	0	0.00	1	59.40	59.30	-1	1,442	-0.07%
2022/01/14	1	58.50	0	0.00	58.40	1	1,445	0.07%
2022/01/10	0	0.00	1	59.30	59.50	-1	1,476	-0.07%
2021/12/29	1	60.40	0	0.00	60.40	1	1,519	0.07%
2021/12/27	0	0.00	1	60.90	60.90	-1	1,551	-0.06%
2021/12/24	1	61.50	0	0.00	61.00	1	1,546	0.06%
2021/12/20	0	0.00	1	61.40	61.30	-1	1,505	-0.07%
2021/12/17	1	60.50	0	0.00	60.50	1	1,503	0.07%
2021/12/14	1	61.30	0	0.00	61.30	1	1,524	0.07%
2021/12/10	0	0.00	1	61.90	61.90	-1	1,536	-0.07%
2021/12/08	0	0.00	3.5	61.89	61.80	-3.5	1,633	-0.21%
2021/12/07	0	0.00	1	61.70	61.70	-1	1,654	-0.06%
2021/12/02	8	61.68	8	61.88	61.70	0	1,766	0.00%
2021/11/30	0	0.00	1	61.10	62.50	-1	1,883	-0.05%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/23	0	0.00	1	62.50	61.70	-1	1,938	-0.05%
2021/11/17	1	62.70	1.1	62.33	62.60	-0.1	1,913	-0.01%
2021/11/16	0	0.00	1	63.10	62.70	-1	1,923	-0.05%
2021/11/15	0	0.00	1	61.60	62.60	-1	1,931	-0.05%
2021/11/04	0	0.00	4	66.40	66.30	-4	1,988	-0.20%
2021/11/02	4	66.13	1.1	65.02	65.50	2.9	1,956	0.15%
2021/11/01	1	65.10	5	66.10	65.30	-4	1,930	-0.21%
2021/10/29	3	66.93	7	66.63	66.50	-4	1,919	-0.21%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/25	0.2	58.80	0	0.00	58.60	0.2	1,949	0.01%
2021/10/22	0	0.00	1	58.80	58.60	-1	1,967	-0.05%
2021/10/21	0.3	59.50	6	59.00	59.00	-5.7	1,980	-0.29%
2021/10/20	0.3	59.90	3	59.90	59.40	-2.7	1,992	-0.14%
2021/10/19	5	60.26	0	0.00	60.60	5	1,985	0.25%
2021/10/18	1	58.90	0	0.00	58.90	1	1,974	0.05%
2021/10/15	0	0.00	5	58.80	59.40	-5	1,994	-0.25%
2021/10/14	15	58.60	0	0.00	59.80	15	2,034	0.74%
2021/10/08	1	57.00	0	0.00	57.00	1	2,063	0.05%
2021/09/23	0	0.00	1	61.80	61.80	-1	2,166	-0.05%
2021/09/22	6	61.10	0	0.00	61.10	6	2,179	0.28%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/16	0	0.00	2	63.50	62.50	-2	2,184	-0.09%
2021/09/14	1	64.70	0	0.00	64.30	1	2,165	0.05%
2021/09/13	1	64.30	0	0.00	64.80	1	2,168	0.05%
2021/09/10	0	0.00	1	71.60	71.60	-1	2,159	-0.05%
2021/09/09	0	0.00	1	71.10	71.10	-1	2,118	-0.05%
2021/09/08	1	72.20	1.5	71.86	71.70	-0.5	2,105	-0.02%
2021/09/07	0	0.00	5	71.66	73.00	-5	2,105	-0.24%
2021/09/06	0	0.00	4	71.58	71.10	-4	2,104	-0.19%
2021/09/03	0	0.00	1	72.60	73.00	-1	2,136	-0.05%
2021/09/02	0	0.00	5	72.50	72.50	-5	2,150	-0.23%
2021/09/01	1	71.10	2.1	71.63	71.50	-1.1	2,102	-0.05%
2021/08/30	0	0.00	2	70.30	70.40	-2	2,211	-0.09%
2021/08/26	0	0.00	1	69.80	70.00	-1	2,569	-0.04%
2021/08/18	1	67.70	0	0.00	69.00	1	2,896	0.03%
2021/08/13	0	0.00	1	70.90	69.40	-1	3,210	-0.03%
2021/08/11	2	67.95	1	67.80	68.50	1	3,241	0.03%
2021/08/10	1	69.50	0	0.00	69.30	1	3,262	0.03%
2021/08/09	2	71.15	0	0.00	70.60	2	3,322	0.06%
2021/08/06	0	0.00	1	70.90	70.90	-1	3,325	-0.03%
2021/08/05	1	71.10	0	0.00	70.50	1	3,412	0.03%
2021/08/04	1	71.20	3	71.47	71.30	-2	3,534	-0.06%
2021/08/03	0	0.00	2	70.90	70.90	-2	3,530	-0.06%
2021/08/02	8	71.56	6	71.73	71.70	2	3,501	0.06%
2021/07/30	4	70.65	7	70.20	70.20	-3	3,434	-0.09%
2021/07/29	5	70.20	0	0.00	70.20	5	3,366	0.15%
2021/07/27	0	0.00	1	68.70	68.60	-1	3,358	-0.03%
2021/07/20	2	69.20	0	0.00	69.10	2	3,385	0.06%
2021/07/15	4	69.35	5	69.00	68.90	-1	3,405	-0.03%
2021/07/12	0	0.00	5	67.02	66.60	-5	3,405	-0.15%
2021/07/09	1	67.50	0	0.00	67.20	1	3,407	0.03%
2021/07/08	1	67.80	2	67.80	67.80	-1	3,449	-0.03%
2021/07/07	1	68.20	0	0.00	68.00	1	3,507	0.03%
2021/07/06	1	68.80	0	0.00	68.50	1	3,619	0.03%
2021/07/05	1	68.00	0	0.00	68.50	1	3,651	0.03%
2021/07/01	1	68.90	0	0.00	68.70	1	3,652	0.03%
2021/06/30	5	69.44	0	0.00	69.80	5	3,669	0.14%
2021/06/29	1	68.70	0	0.00	68.40	1	3,684	0.03%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/23	0	0.00	1	68.90	68.70	-1	3,913	-0.03%
2021/06/22	0	0.00	3	68.80	68.70	-3	3,920	-0.08%
2021/06/21	1	68.90	0	0.00	68.80	1	3,946	0.03%
2021/06/17	0	0.00	2	69.70	70.00	-2	3,925	-0.05%
2021/06/16	6	70.55	6	70.13	70.10	0	3,921	0.00%
2021/06/15	2	70.35	0	0.00	70.60	2	3,925	0.05%
2021/06/11	2	71.70	0	0.00	71.20	2	3,909	0.05%
2021/06/10	3	72.23	0	0.00	72.90	3	3,849	0.08%
2021/06/09	0	0.00	16	72.76	72.20	-16	3,801	-0.42%
2021/06/08	20	73.06	11	72.63	72.80	9	3,766	0.24%
2021/06/07	6	72.22	0	0.00	71.90	6	3,702	0.16%
2021/06/04	6	72.82	4	72.30	71.50	2	3,661	0.05%
2021/06/03	3	72.13	2	71.85	72.30	1	3,561	0.03%
2021/06/02	25	69.96	18	70.20	70.50	7	3,363	0.21%
2021/05/27	1	67.80	5	68.10	69.30	-4	3,257	-0.12%
2021/05/26	5	68.50	0	0.00	67.90	5	3,227	0.15%
2021/05/25	0	0.00	5	67.50	67.60	-5	3,215	-0.16%
2021/05/24	5	70.30	0	0.00	69.40	5	3,149	0.16%
2021/05/21	1	69.50	1	69.80	70.00	0	3,067	0.00%
2021/05/20	10	68.00	10	67.12	66.30	0	2,964	0.00%
2021/05/18	0	0.00	2	65.30	66.70	-2	2,892	-0.07%
2021/05/17	0	0.00	1	66.50	65.80	-1	2,854	-0.04%
2021/05/12	0	0.00	1	68.00	66.30	-1	2,655	-0.04%
2021/05/03	1	66.90	0	0.00	65.00	1	2,461	0.04%
2021/04/29	0	0.00	1	68.20	66.90	-1	2,474	-0.04%
2021/04/28	1	66.90	0	0.00	67.00	1	2,486	0.04%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/01	1	68.10	0	0.00	68.10	1	2,337	0.04%
2021/03/29	0	0.00	1	68.80	68.80	-1	2,177	-0.05%
2021/03/24	2	69.30	0	0.00	69.20	2	2,399	0.08%
2021/03/22	0	0.00	1	68.60	68.00	-1	2,477	-0.04%
2021/03/12	0	0.00	1	67.99	67.80	-1	2,683	-0.04%
2021/03/08	0	0.00	1	69.30	68.00	-1	2,651	-0.04%
2021/03/05	0	0.00	1	69.80	69.60	-1	2,625	-0.04%
2021/01/25	0	0.00	1	63.20	63.20	-1	2,854	-0.04%
2021/01/22	0	0.00	2	59.10	59.50	-2	2,833	-0.07%
2021/01/21	90	60.50	1	61.20	60.40	89	2,807	3.17%
2021/01/20	41	64.53	0	0.00	61.90	41	2,806	1.46%
2021/01/13	1	66.40	0	0.00	65.60	1	2,757	0.04%
2021/01/12	1	66.60	0	0.00	66.50	1	2,734	0.04%
2021/01/11	1	67.70	0	0.00	67.70	1	2,712	0.04%
2020/12/31	0	0.00	4	69.30	69.30	-4	2,673	-0.15%
2020/12/30	2	69.00	0	0.00	68.80	2	2,662	0.08%
2020/12/25	0	0.00	1	70.20	69.10	-1	2,697	-0.04%
2020/12/24	0	0.00	2	69.90	69.70	-2	2,662	-0.08%
2020/12/23	0	0.00	98	69.74	69.20	-98	2,695	-3.64%
2020/12/21	4	73.88	2	73.65	73.60	2	2,816	0.07%
2020/12/18	0	0.00	1	72.10	72.20	-1	2,733	-0.04%
2020/12/16	6	71.25	9	70.00	70.30	-3	2,804	-0.11%
2020/12/14	0	0.00	1.2	69.25	69.70	-1.2	2,821	-0.04%
2020/12/08	0	0.00	1	66.70	66.80	-1	3,115	-0.03%
2020/12/02	0	0.00	1	66.50	66.40	-1	4,002	-0.02%
2020/11/27	0	0.00	0	65.60	65.60	0	4,143	0.00%
2020/11/19	1	68.40	1	68.80	68.60	0	5,278	0.00%
2020/11/17	0	0.00	0.1	68.60	68.60	-0.1	5,460	0.00%
2020/11/13	0	0.00	6	70.07	69.40	-6	5,688	-0.11%
2020/10/28	1	64.20	0	0.00	64.00	1	6,466	0.02%
2020/10/27	1	65.60	0	0.00	65.20	1	6,532	0.02%
2020/10/14	1	69.30	0	0.00	69.50	1	9,027	0.01%
2020/10/06	1	69.20	0	0.00	69.40	1	12,083	0.01%
2020/10/05	3	68.43	1	69.20	69.50	2	13,363	0.01%
2020/09/24	4	69.05	0	0.00	68.70	4	14,653	0.03%
2020/09/23	1	71.00	0	0.00	71.10	1	15,065	0.01%
2020/09/22	3	71.97	0	0.00	71.10	3	15,679	0.02%
2020/09/18	5	72.96	2	73.50	73.30	3	15,890	0.02%
2020/09/17	1	74.00	0	0.00	74.00	1	16,052	0.01%
2020/09/16	1	74.40	0	0.00	73.90	1	16,156	0.01%
2020/09/15	1	75.30	0	0.00	75.40	1	16,259	0.01%
2020/09/14	0	0.00	1	75.00	74.90	-1	16,342	-0.01%
2020/09/11	2	74.50	1	75.20	74.90	1	16,494	0.01%
2020/09/09	3	80.80	5	80.36	79.60	-2	16,316	-0.01%
2020/09/08	5	82.10	8	82.53	83.50	-3	16,168	-0.02%
2020/09/04	1	77.90	0	0.00	77.70	1	15,958	0.01%
2020/09/03	1	79.40	0	0.00	78.40	1	16,095	0.01%
2020/08/31	1	81.70	0	0.00	80.30	1	16,969	0.01%
2020/08/28	14	82.94	20	81.89	80.90	-6	17,536	-0.03%
2020/08/27	2	79.65	3	81.23	82.90	-1	17,363	-0.01%
2020/08/26	1	76.10	5	76.26	76.60	-4	17,055	-0.02%
2020/08/25	0	0.00	5	74.86	74.90	-5	16,943	-0.03%
2020/08/24	1	74.90	0	0.00	74.60	1	16,877	0.01%
2020/08/21	0	0.00	1	72.10	73.00	-1	16,766	-0.01%
2020/08/20	0	0.00	3	73.13	72.50	-3	16,894	-0.02%
2020/08/19	0	0.00	2	74.55	74.00	-2	16,832	-0.01%
2020/08/18	1	73.70	0	0.00	73.90	1	16,815	0.01%
2020/08/17	1	71.60	0	0.00	71.90	1	16,849	0.01%
2020/08/14	1	72.10	0	0.00	71.60	1	17,034	0.01%
2020/08/13	3	71.07	0	0.00	69.70	3	17,018	0.02%
2020/08/11	1	72.00	0	0.00	71.30	1	16,935	0.01%
2020/08/10	3	73.70	0	0.00	73.70	3	16,836	0.02%
2020/08/07	0	0.00	2	73.50	73.10	-2	16,780	-0.01%
2020/08/06	6	74.10	5	73.60	73.60	1	16,737	0.01%
2020/08/04	2	76.75	0	0.00	76.20	2	16,504	0.01%
2020/08/03	8	77.00	4	78.00	77.20	4	16,429	0.02%
2020/07/31	1	75.70	1	75.30	74.60	0	16,285	0.00%
2020/07/30	7	74.96	7	74.39	74.40	0	16,278	0.00%
2020/07/29	8	74.63	6	75.00	73.50	2	16,244	0.01%
2020/07/28	12	73.87	10	73.05	73.10	2	16,024	0.01%
2020/07/27	5	72.86	1	71.20	72.50	4	15,749	0.03%
2020/07/24	10	77.99	5	77.66	75.70	5	15,487	0.03%
2020/07/23	6	80.02	6	79.97	79.30	0	15,306	0.00%
2020/07/22	11	82.63	19	82.53	81.60	-8	15,082	-0.05%
2020/07/21	21	81.00	20	81.63	80.40	1	14,698	0.01%
2020/07/20	32	76.43	31	77.05	79.80	1	14,369	0.01%
2020/07/17	14	80.96	5	84.48	78.20	9	13,837	0.07%
2020/07/16	17	88.11	22	88.00	86.80	-5	13,266	-0.04%
2020/07/15	20	88.20	22	88.90	86.60	-2	12,856	-0.02%
2020/07/14	43	88.73	33	88.90	87.60	10	12,313	0.08%
2020/07/13	6	94.40	6	95.32	90.40	0	11,629	0.00%
2020/07/10	8	92.40	31	91.28	92.10	-23	10,778	-0.21%
2020/07/09	8	79.69	34	83.17	86.40	-26	9,478	-0.27%
2020/07/08	4	78.28	8	78.59	78.60	-4	9,022	-0.04%
2020/07/07	20	76.92	2	78.20	75.60	18	8,707	0.21%
2020/07/06	9	79.91	3	80.00	79.50	6	8,444	0.07%
2020/07/03	7	79.07	27	79.96	79.30	-20	8,218	-0.24%
2020/07/02	13	79.57	6	80.20	79.20	7	7,905	0.09%
2020/07/01	43	80.60	18	79.91	80.90	25	7,421	0.34%
2020/06/30	1	74.80	2	75.20	75.00	-1	6,760	-0.01%
2020/06/29	8	74.88	1	74.30	74.10	7	6,690	0.10%
2020/06/24	5	75.46	25	75.61	73.60	-20	6,415	-0.31%
2020/06/23	1	76.10	3	77.13	77.50	-2	6,160	-0.03%
2020/06/22	3	75.17	0	0.00	77.00	3	6,017	0.05%
2020/06/19	4	79.55	1	79.90	78.00	3	5,827	0.05%
2020/06/18	1	79.00	2	80.80	80.90	-1	5,686	-0.02%
2020/06/17	5	78.96	2	78.85	77.80	3	5,480	0.05%
2020/06/16	2	77.05	2	77.30	77.10	0	5,344	0.00%
2020/06/15	2	79.00	6	78.17	78.50	-4	5,279	-0.08%
2020/06/12	7	74.39	0.4	74.90	75.00	6.6	5,111	0.13%
2020/06/11	5	77.00	0	0.00	73.60	5	5,070	0.10%
2020/06/10	4	79.83	5	81.88	80.10	-1	4,906	-0.02%
2020/06/09	6	76.57	5	75.90	76.60	1	4,727	0.02%
2020/06/08	11	80.88	4	80.63	78.00	7	4,441	0.16%
2020/06/05	9	78.26	10	76.99	78.00	-1	3,973	-0.03%
2020/06/04	10	76.05	1	76.30	76.40	9	3,565	0.25%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	1	57.20	1	57.70	63.20	0	2,848	0.00%
2020/05/27	1	58.00	2	58.55	58.00	-1	2,500	-0.04%
2020/05/26	1	58.80	0	0.00	57.80	1	2,303	0.04%
2020/05/22	5	56.56	4	57.00	56.40	1	2,100	0.05%
2020/05/21	0	0.00	1	55.50	57.80	-1	1,941	-0.05%
2020/05/13	0	0.00	1	49.85	50.00	-1	1,620	-0.06%
2020/05/12	1	49.20	0	0.00	49.25	1	1,612	0.06%
2020/03/31	0	0.00	1	39.65	39.75	-1	1,234	-0.08%
2020/03/25	0	0.00	2	37.25	37.35	-2	1,152	-0.17%
2020/03/18	3	37.43	3	36.83	35.55	0	1,052	0.00%
2020/03/12	0	0.00	2	49.20	47.80	-2	894	-0.22%
2020/03/11	0	0.00	1	51.10	50.50	-1	872	-0.11%
2020/03/10	2	51.10	0	0.00	51.60	2	869	0.23%
2020/02/25	0	0.00	1	52.40	53.30	-1	826	-0.12%
2020/02/21	1	54.30	0	0.00	54.20	1	816	0.12%
2020/02/20	1	55.30	0	0.00	55.30	1	796	0.13%
2020/02/19	2	50.90	2	51.70	51.50	0	739	0.00%
2020/02/14	3	51.20	0	0.00	50.70	3	768	0.39%
2020/02/05	1	52.00	0	0.00	52.90	1	1,047	0.10%
2019/12/24	0	0.00	2	60.20	60.00	-2	1,355	-0.15%
2019/12/16	0	0.00	0.1	59.60	59.60	-0.1	1,390	0.00%
2019/12/02	0	0.00	1	60.80	60.80	-1	1,414	-0.07%
2019/11/29	1	62.20	0	0.00	61.30	1	1,416	0.07%
2019/11/27	1	61.20	0	0.00	61.10	1	1,420	0.07%
2019/11/21	1	60.50	0	0.00	60.50	1	1,401	0.07%
2019/11/07	1	69.40	1	70.00	68.10	0	1,528	0.00%
2019/11/06	0	0.00	2	67.50	67.40	-2	1,393	-0.14%
2019/11/01	0	0.00	1	68.10	67.70	-1	1,353	-0.07%
2019/10/31	11	67.60	11	67.01	66.70	0	1,298	0.00%
2019/10/30	4	64.55	5.1	66.10	66.10	-1.1	1,064	-0.11%
2019/10/18	1	58.10	1	59.10	59.00	0	1,067	0.00%
2019/10/16	2	57.90	1	58.00	57.90	1	1,105	0.09%
2019/10/02	0	0.00	0.3	59.20	59.00	-0.3	1,215	-0.02%
2019/09/19	1	59.20	0	0.00	59.10	1	1,358	0.07%
2019/08/30	1	60.90	0	0.00	61.10	1	1,457	0.07%
2019/08/29	40	60.50	0	0.00	60.60	40	1,461	2.74%
2019/08/28	20	60.10	0	0.00	60.20	20	1,461	1.37%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/19	0	0.00	2	61.70	61.70	-2	1,405	-0.14%
2019/08/16	2	61.80	0	0.00	62.20	2	1,382	0.14%
2019/08/15	2	77.10	0	0.00	77.30	2	1,278	0.16%
2019/07/31	0	0.00	2	79.90	79.90	-2	1,270	-0.16%
2019/07/26	0	0.00	15	83.50	83.30	-15	1,244	-1.21%
2019/07/25	1	82.50	0	0.00	82.70	1	1,235	0.08%
2019/07/22	0	0.00	1	82.10	82.30	-1	1,277	-0.08%
2019/07/17	33	82.28	63	82.70	82.60	-30	1,261	-2.38%
2019/07/09	0	0.00	10	82.00	82.00	-10	1,335	-0.75%
2019/07/08	20	81.15	1	81.80	81.40	19	1,358	1.40%
2019/07/04	0	0.00	72	82.24	82.40	-72	1,426	-5.05%
2019/07/03	0	0.00	1	80.30	80.20	-1	1,391	-0.07%
2019/06/28	2	77.00	0	0.00	77.40	2	1,452	0.14%
2019/06/24	0	0.00	2	77.00	76.80	-2	1,599	-0.13%
2019/06/21	2	77.90	0	0.00	77.60	2	1,776	0.11%
2019/06/20	0	0.00	2	76.85	76.80	-2	1,846	-0.11%
2019/06/19	0	0.00	2	76.00	76.00	-2	1,989	-0.10%
2019/06/12	1	77.20	0	0.00	77.30	1	2,334	0.04%
2019/05/21	0	0.00	10	76.12	76.50	-10	3,420	-0.29%
2019/05/20	0	0.00	2	74.90	74.90	-2	3,463	-0.06%
2019/05/17	2	74.10	0	0.00	74.10	2	3,478	0.06%
2019/05/16	6	75.80	5	76.40	75.90	1	3,515	0.03%
2019/05/14	0	0.00	2	75.90	76.00	-2	3,539	-0.06%
2019/05/13	1	76.20	0	0.00	74.40	1	3,545	0.03%
2019/05/10	1	77.40	0	0.00	77.60	1	3,568	0.03%
2019/05/07	1	79.40	2	79.50	79.40	-1	3,642	-0.03%
2019/05/06	2	78.80	13	79.25	78.80	-11	3,668	-0.30%
2019/05/03	35	80.49	22	81.14	80.50	13	3,728	0.35%
2019/05/02	0	0.00	4	79.40	79.40	-4	3,765	-0.11%
2019/04/30	70	77.61	33	78.41	78.50	37	3,870	0.96%
2019/04/29	0	0.00	1	79.00	79.00	-1	3,891	-0.03%
2019/04/25	1	79.50	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	80.40	0	0.00	79.50	1	3,939	0.03%
2019/04/23	2	80.30	0	0.00	80.30	2	3,943	0.05%
2019/04/22	2	79.80	1	81.70	80.70	1	3,948	0.03%
2019/04/19	2	78.90	2	78.80	78.80	0	3,949	0.00%
2019/04/18	30	79.99	2	79.20	79.20	28	4,004	0.70%
2019/04/17	28	80.79	0	0.00	80.20	28	4,029	0.69%
2019/04/16	2	80.60	4	80.50	80.50	-2	4,082	-0.05%
2019/04/15	20	81.50	1	82.60	81.50	19	4,160	0.46%
2019/04/12	2	82.00	0	0.00	82.00	2	4,231	0.05%
2019/04/11	23	81.60	2	80.50	80.50	21	4,288	0.49%
2019/04/10	56	83.04	2	82.70	82.70	54	4,239	1.27%
2019/04/09	0	0.00	3	83.70	83.70	-3	4,220	-0.07%
2019/04/08	1	84.30	1	84.30	84.20	0	4,205	0.00%
2019/04/03	1	85.40	16	85.99	85.40	-15	4,162	-0.36%
2019/04/02	4	83.90	9.1	83.63	83.40	-5.1	4,100	-0.13%
2019/03/29	3	83.60	9	83.33	83.20	-6	4,068	-0.15%
2019/03/27	2	85.95	2	85.00	85.00	0	4,029	0.00%
2019/03/26	4	86.30	1	84.40	84.40	3	3,986	0.08%
2019/03/25	2	88.65	19	88.30	88.20	-17	3,822	-0.44%
2019/03/22	20	89.48	13	88.80	90.60	7	3,756	0.19%
2019/03/21	10	88.11	11	88.15	87.40	-1	3,612	-0.03%
2019/03/20	10	86.75	8	87.30	87.60	2	3,573	0.06%
2019/03/19	26	89.49	3	89.00	86.50	23	3,484	0.66%
2019/03/18	9	92.04	0	0.00	91.80	9	3,465	0.26%
2019/03/15	24	92.79	7	93.20	93.00	17	3,458	0.49%
2019/03/14	2	92.95	42	93.00	93.60	-40	3,398	-1.18%
2019/03/13	1	89.00	3	89.50	89.70	-2	3,285	-0.06%
2019/03/12	19	87.49	19	87.24	86.80	0	3,232	0.00%
2019/03/11	2	87.40	1	87.50	87.60	1	3,250	0.03%
2019/03/08	0	0.00	30	89.00	89.00	-30	3,233	-0.93%
2019/03/07	7	87.96	3	89.60	87.10	4	3,171	0.13%
2019/03/06	1	87.10	2	86.68	86.30	-1	3,003	-0.03%
2019/03/05	2	84.60	3	85.37	85.20	-1	2,979	-0.03%
2019/03/04	2	83.45	1	81.90	83.50	1	2,870	0.03%
2019/02/25	0	0.00	6	80.50	78.70	-6	2,848	-0.21%
2019/02/21	1	81.10	1	81.80	82.00	0	2,903	0.00%
2019/02/19	0	0.00	1	82.90	81.30	-1	2,966	-0.03%
2019/02/18	1	81.10	1	81.20	81.00	0	3,124	0.00%
2019/02/15	3	81.97	3	81.00	80.10	0	3,209	0.00%
2019/02/14	3	82.70	1	82.90	83.10	2	3,176	0.06%
2019/02/13	1	82.40	1	82.70	82.70	0	3,170	0.00%
2019/02/12	1	81.90	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1	82.80	1	82.50	82.00	0	3,173	0.00%
2019/01/29	5	81.30	3	81.27	81.50	2	3,155	0.06%
2019/01/28	9	81.38	3	81.23	81.40	6	3,161	0.19%
2019/01/24	3	80.27	2	80.20	80.10	1	3,216	0.03%
2019/01/23	1	76.80	2	78.40	79.50	-1	3,185	-0.03%
2019/01/22	0	0.00	5	79.80	77.10	-5	3,142	-0.16%
2019/01/21	6	77.20	0	0.00	77.80	6	3,050	0.20%
2019/01/18	2	75.70	1	75.50	75.60	1	3,049	0.03%
2019/01/17	0	0.00	2	74.80	75.00	-2	3,064	-0.07%
2019/01/10	0	0.00	2	76.70	76.10	-2	3,105	-0.06%
2019/01/09	1	76.30	0	0.00	75.00	1	3,092	0.03%
2019/01/08	6	77.00	15	76.47	76.00	-9	3,124	-0.29%
2019/01/07	15	76.07	12	76.10	76.50	3	3,082	0.10%
2019/01/04	8	73.11	3	73.13	73.20	5	3,039	0.16%
2018/12/28	1	67.30	1	67.70	68.00	0	3,049	0.00%
2018/12/27	3	68.20	0	0.00	66.90	3	3,080	0.10%
2018/12/25	12	66.95	12	67.30	67.00	0	3,093	0.00%
2018/12/24	1	68.40	382	67.96	67.90	-381	3,105	-12.27%	大賣/鉅額交易
2018/12/21	3	67.63	8	67.30	69.70	-5	3,133	-0.16%
2018/12/20	0	0.00	8	67.60	67.60	-8	3,114	-0.26%
2018/12/18	8	70.45	0	0.00	69.70	8	3,102	0.26%
2018/12/17	4	72.20	0	0.00	71.50	4	3,107	0.13%
2018/12/14	1	71.70	1	72.30	71.40	0	3,144	0.00%
2018/12/13	0	0.00	2.1	71.79	71.80	-2.1	3,152	-0.07%
2018/12/12	0	0.00	1	72.80	72.30	-1	3,172	-0.03%
2018/12/11	2	68.10	1	70.30	71.70	1	3,180	0.03%
2018/12/10	0	0.00	1	70.90	70.80	-1	3,139	-0.03%
2018/12/06	2	70.80	2	71.20	71.00	0	3,193	0.00%
2018/12/04	2	76.45	0	0.00	76.00	2	3,286	0.06%
2018/12/03	0	0.00	1	75.20	75.20	-1	3,275	-0.03%
2018/11/30	0	0.00	5	75.22	74.70	-5	3,301	-0.15%
2018/11/29	6	74.17	36	75.70	73.60	-30	3,283	-0.91%
2018/11/28	0	0.00	1	75.00	74.70	-1	3,275	-0.03%
2018/11/27	1	71.90	5	72.50	72.50	-4	3,243	-0.12%
2018/11/26	0	0.00	10	71.20	72.00	-10	3,380	-0.30%
2018/11/23	4	70.00	4	70.90	70.80	0	3,377	0.00%
2018/11/22	2	71.70	2	70.60	70.40	0	3,383	0.00%
2018/11/21	1	72.50	1	73.00	72.50	0	3,388	0.00%
2018/11/19	14	71.17	15	71.55	71.50	-1	3,335	-0.03%
2018/11/16	1	69.70	19	70.38	70.00	-18	3,313	-0.54%
2018/11/15	65	68.96	22	69.25	69.10	43	3,337	1.29%
2018/11/14	0	0.00	2	66.35	67.90	-2	3,284	-0.06%
2018/11/13	7	61.90	6	62.50	62.90	1	3,226	0.03%
2018/11/12	1	62.80	0	0.00	63.00	1	3,272	0.03%
2018/11/09	2	62.80	0	0.00	63.50	2	3,300	0.06%
2018/11/08	1	62.10	0	0.00	61.60	1	3,332	0.03%
2018/11/07	1	61.10	0	0.00	61.80	1	3,463	0.03%
2018/11/02	1	60.60	0	0.00	62.40	1	3,754	0.03%
2018/11/01	16	60.58	17	60.26	60.60	-1	3,763	-0.03%
2018/10/31	26	57.61	16	57.20	57.20	10	3,801	0.26%
2018/10/30	0	0.00	32	56.25	56.30	-32	3,847	-0.83%
2018/10/29	4	55.30	2	55.20	55.10	2	3,906	0.05%
2018/10/26	44	55.85	0	0.00	55.30	44	4,005	1.10%
2018/10/25	2	55.30	2	54.55	55.20	0	4,119	0.00%
2018/10/24	0	0.00	1	57.40	56.20	-1	4,172	-0.02%
2018/10/23	1	58.90	0	0.00	58.50	1	4,299	0.02%
2018/10/22	0	0.00	1	59.50	60.40	-1	4,499	-0.02%
2018/10/18	3	60.57	0	0.00	59.90	3	5,150	0.06%
2018/10/17	64	61.56	3	61.60	61.60	61	5,621	1.09%
2018/10/16	0	0.00	1	60.50	61.00	-1	5,681	-0.02%
2018/10/09	6	65.85	0	0.00	64.60	6	6,294	0.10%
2018/10/05	1	72.10	1	73.10	70.10	0	6,659	0.00%
2018/10/04	1	72.20	1	73.00	72.20	0	6,840	0.00%
2018/10/03	1	72.10	6	72.10	72.10	-5	7,145	-0.07%
2018/10/01	2	73.30	2	73.90	74.20	0	7,255	0.00%
2018/09/28	0	0.00	2	72.20	72.00	-2	7,252	-0.03%
2018/09/26	0	0.00	1	74.60	73.70	-1	7,263	-0.01%
2018/09/21	0	0.00	1	74.00	74.70	-1	7,337	-0.01%
2018/09/19	4	73.35	2	73.60	73.40	2	7,303	0.03%
2018/09/18	60	73.65	0	0.00	73.40	60	7,336	0.82%
2018/09/14	1	74.60	1	74.70	74.90	0	7,518	0.00%
2018/09/13	2	76.70	0	0.00	75.30	2	7,530	0.03%
2018/09/12	30	73.10	3	74.30	74.60	27	7,499	0.36%
2018/09/11	1	75.70	1	75.30	75.00	0	7,505	0.00%
2018/09/10	3	69.33	4	70.88	70.10	-1	7,444	-0.01%
2018/09/07	7	76.26	6	74.80	74.80	1	7,371	0.01%
2018/09/06	6	78.60	6	77.80	77.80	0	7,336	0.00%
2018/09/04	2	81.30	2	81.10	81.10	0	7,462	0.00%
2018/09/03	1	81.60	1	81.20	80.20	0	7,434	0.00%
2018/08/31	7	83.34	3	82.93	82.00	4	7,390	0.05%
2018/08/28	1	81.60	0	0.00	79.70	1	7,222	0.01%
2018/08/24	2	78.00	0	0.00	79.40	2	7,259	0.03%
2018/08/23	30	80.80	0	0.00	80.00	30	7,250	0.41%
2018/08/22	52	81.83	1	82.50	81.40	51	7,219	0.71%
2018/08/21	6	80.60	4	80.73	82.50	2	7,143	0.03%
2018/08/20	1	76.50	1	76.00	77.30	0	7,002	0.00%
2018/08/17	2	79.65	2	80.95	76.40	0	6,972	0.00%
2018/08/16	3	78.13	2	78.10	78.30	1	6,917	0.01%
2018/08/15	7	78.14	7	78.11	78.60	0	6,918	0.00%
2018/08/14	5	74.98	4	77.25	77.70	1	6,881	0.01%
2018/08/13	114	79.67	0	0.00	79.50	114	6,751	1.69%	大買/鉅額交易
2018/08/10	30	88.00	5	88.64	88.00	25	6,639	0.38%
2018/08/09	50	90.60	1	89.70	90.30	49	6,609	0.74%
2018/08/08	2	94.85	9	94.81	94.80	-7	6,691	-0.10%
2018/08/06	1	98.40	0	0.00	97.60	1	6,544	0.02%
2018/08/03	2	96.30	1	96.90	97.10	1	6,478	0.02%
2018/08/02	0	0.00	1	97.20	95.70	-1	6,430	-0.02%
2018/08/01	0	0.00	1	95.50	96.70	-1	6,341	-0.02%
2018/07/31	46	93.59	2	94.30	93.60	44	6,234	0.71%
2018/07/30	0	0.00	1	95.00	93.30	-1	6,161	-0.02%
2018/07/27	2	98.40	2	99.05	98.60	0	6,046	0.00%
2018/07/26	3	98.73	5	98.92	99.00	-2	5,854	-0.03%
2018/07/25	7	91.66	4	92.05	92.80	3	5,513	0.05%
2018/07/24	19	94.01	19	91.94	91.10	0	5,344	0.00%
2018/07/23	5	88.54	1	90.10	88.80	4	4,909	0.08%
2018/07/20	5	90.02	1.1	88.96	88.70	3.9	4,937	0.08%
2018/07/19	3	92.43	15	92.08	92.40	-12	4,921	-0.24%
2018/07/18	9	88.81	30.7	92.08	92.50	-21.7	5,110	-0.43%
2018/07/17	47	90.36	20	90.50	90.40	27	4,912	0.55%
2018/07/16	49	88.73	50	90.08	90.70	-1	4,614	-0.02%
2018/07/13	3	82.33	2	82.35	82.50	1	4,439	0.02%
2018/07/12	4	78.18	28	78.81	80.20	-24	4,247	-0.56%
2018/07/11	16	76.87	4	76.50	78.00	12	4,027	0.30%
2018/07/10	0	0.00	0.3	73.60	73.60	-0.3	3,718	-0.01%
2018/07/04	0	0.00	2	70.70	70.80	-2	3,702	-0.05%
2018/06/26	0	0.00	1	72.10	72.50	-1	3,753	-0.03%
2018/06/25	29	74.06	24	73.40	73.20	5	3,771	0.13%
2018/06/22	0	0.00	2	71.00	71.00	-2	3,630	-0.06%
2018/06/20	1	69.90	0	0.00	69.90	1	3,664	0.03%
2018/06/19	2	69.00	2	70.00	69.40	0	3,768	0.00%
2018/06/15	2	69.45	1	68.70	68.70	1	3,848	0.03%
2018/06/14	1	70.60	0	0.00	69.60	1	3,833	0.03%
2018/06/13	2	73.10	0	0.00	71.00	2	3,805	0.05%
2018/05/31	0	0.00	1	67.50	68.90	-1	3,411	-0.03%
2018/05/22	1	67.20	0	0.00	66.50	1	3,246	0.03%
2018/05/21	1	69.00	1	69.70	68.80	0	3,198	0.00%
2018/05/18	1	71.00	1	70.50	68.90	0	3,176	0.00%
2018/05/17	0	0.00	1	70.10	69.20	-1	3,123	-0.03%
2018/05/16	2	73.80	1.5	73.53	70.70	0.5	3,082	0.02%
2018/05/15	1	69.40	2	69.85	69.50	-1	2,856	-0.04%
2018/05/10	0	0.00	1	69.40	69.30	-1	2,782	-0.04%
2018/05/09	1	68.80	1	68.80	68.80	0	2,744	0.00%
2018/05/07	1	67.80	1	67.80	67.90	0	2,639	0.00%
2018/05/04	1	66.70	1	66.30	66.00	0	2,606	0.00%
2018/05/03	1	70.20	1	69.20	68.50	0	2,534	0.00%
2018/05/02	0	0.00	1	69.40	69.50	-1	2,500	-0.04%
2018/04/30	4	70.70	4	70.68	70.70	0	2,442	0.00%
2018/04/27	5	67.52	4	67.30	67.40	1	2,298	0.04%
2018/04/26	7	69.34	1	72.90	66.10	6	2,227	0.27%
2018/04/25	2	70.85	4	71.88	73.40	-2	2,069	-0.10%
2018/04/24	6	72.17	5	72.50	69.60	1	1,943	0.05%
2018/04/23	1	68.00	2	69.80	69.80	-1	1,611	-0.06%
2018/04/19	0	0.00	11	63.58	64.30	-11	1,529	-0.72%
2018/04/13	5	61.20	0	0.00	60.90	5	1,374	0.36%
2018/04/12	1	62.60	0	0.00	62.00	1	1,353	0.07%
2018/04/11	2	63.05	0	0.00	63.10	2	1,324	0.15%
2018/04/10	0	0.00	2	65.40	63.60	-2	1,269	-0.16%
2018/04/09	5	64.28	0	0.00	63.80	5	1,173	0.43%
2018/04/03	1	62.00	3	62.73	62.70	-2	1,085	-0.18%
2018/04/02	1	61.30	1	62.20	61.20	0	1,026	0.00%
2018/03/31	1	61.80	2	61.40	61.50	-1	1,001	-0.10%
2018/03/30	2	60.90	0	0.00	60.20	2	971	0.21%
2018/03/29	1	62.60	0	0.00	61.20	1	942	0.11%
2018/03/28	25	62.66	31	61.60	61.50	-6	882	-0.68%
2018/03/27	0	0.00	1	60.70	60.70	-1	795	-0.13%
2018/03/26	1	60.20	66	59.69	60.00	-65	747	-8.69%
2018/03/23	22	58.02	5	57.70	57.70	17	677	2.51%
2018/03/22	52	60.23	2	60.35	58.70	50	618	8.08%
2018/03/21	10	56.20	10	56.90	56.90	0	445	0.00%
2018/03/19	0	0.00	2	50.70	51.00	-2	330	-0.60%
2018/03/13	9	49.50	0	0.00	49.95	9	308	2.92%
2018/01/30	0	0.00	1	49.30	49.30	-1	350	-0.29%
2018/01/26	0	0.00	0.4	50.00	50.10	-0.4	357	-0.11%
2018/01/18	0	0.00	1	51.70	50.40	-1	349	-0.29%
2018/01/17	0	0.00	2	50.30	50.00	-2	335	-0.60%
2018/01/16	2	51.00	0	0.00	50.90	2	337	0.59%
2018/01/12	0	0.00	1	49.30	49.45	-1	315	-0.32%