晟德 (4123)-凱基-大里券商分點個股進出

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
46.00
漲跌
--
漲幅
0.00%
成交量
1,705張
產業
上櫃生技醫療類股
401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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/17	0.2	46.10	1	46.10	46.00	-0.9	1,511	-0.06%
2024/05/16	1	44.85	0	0.00	44.90	1	1,513	0.07%
2024/05/10	5	45.50	0	0.00	45.05	5	1,418	0.35%
2024/05/07	1	43.95	0	0.00	43.95	1	1,368	0.07%
2024/05/03	1	43.65	0	0.00	43.55	1	1,409	0.07%
2024/05/02	0.4	43.62	0	0.00	43.65	0.4	1,469	0.03%
2024/04/30	0.1	43.45	0	0.00	43.45	0.1	1,525	0.01%
2024/04/29	1.1	43.35	0	0.00	43.60	1.1	1,581	0.07%
2024/04/22	2	42.03	0	0.00	42.50	2	1,682	0.12%
2024/04/11	0	0.00	1	44.70	44.25	-1	1,656	-0.06%
2024/04/10	1	45.00	0	0.00	44.75	1	1,650	0.06%
2024/04/08	0	0.00	1	44.25	44.35	-1	1,619	-0.06%
2024/04/03	0.2	43.05	1	43.00	43.10	-0.8	1,609	-0.05%
2024/03/29	0	43.35	0	0.00	43.25	0	1,641	0.00%
2024/03/26	0.1	43.25	0	0.00	43.15	0.1	1,658	0.01%
2024/03/14	1	43.70	0	0.00	43.75	1	1,593	0.06%
2024/03/04	0	0.00	1	47.10	47.00	-1	1,491	-0.07%
2024/03/01	0.2	47.25	0	0.00	47.35	0.2	1,489	0.01%
2024/02/22	1	45.75	0	0.00	45.75	1	1,409	0.07%
2024/02/21	0.1	46.15	0	0.00	46.15	0.1	1,399	0.00%
2024/01/26	0	0.00	1	47.10	46.20	-1	1,496	-0.07%
2024/01/19	1	45.80	0	0.00	45.70	1	1,393	0.07%
2024/01/17	3	45.27	11	46.45	45.20	-8	1,391	-0.57%
2024/01/16	8	46.53	3.4	46.24	46.65	4.6	1,365	0.34%
2024/01/15	0	0.00	4	44.96	45.10	-4	1,302	-0.31%
2024/01/12	3	44.83	0	0.00	44.90	3	1,293	0.23%
2024/01/11	0.1	43.80	0	0.00	44.25	0.1	1,282	0.01%
2023/12/25	0.1	44.00	0	0.00	43.95	0.1	1,302	0.00%
2023/12/21	0	0.00	1	44.70	44.45	-1	1,294	-0.08%
2023/12/05	0	0.00	1	45.90	46.00	-1	1,334	-0.07%
2023/12/01	0	0.00	2	46.40	46.05	-2	1,370	-0.15%
2023/11/27	1	45.65	0	0.00	45.30	1	1,369	0.07%
2023/11/24	2	44.35	0	0.00	44.70	2	1,355	0.15%
2023/11/14	1	42.30	0	0.00	42.30	1	1,456	0.07%
2023/11/08	0	0.00	1	45.95	46.00	-1	1,665	-0.06%
2023/11/06	2	45.00	0	0.00	45.25	2	1,751	0.11%
2023/10/11	0	0.00	1	45.15	45.10	-1	5,244	-0.02%
2023/10/06	0	0.00	1	45.35	45.35	-1	5,278	-0.02%
2023/09/25	0	0.00	2	45.70	45.55	-2	5,912	-0.03%
2023/09/13	0	0.00	3	46.52	46.50	-3	6,272	-0.05%
2023/08/29	0	0.00	1	50.20	50.40	-1	7,095	-0.01%
2023/08/24	1	50.00	0	0.00	49.80	1	7,096	0.01%
2023/08/22	0	0.00	0.1	50.50	50.40	-0.1	7,076	0.00%
2023/08/21	1	50.50	0	0.00	50.60	1	7,071	0.01%
2023/08/18	0.1	50.40	0	0.00	50.30	0.1	7,083	0.00%
2023/08/17	10	50.80	0	0.00	51.00	10	7,098	0.14%
2023/08/15	0	0.00	0.2	51.80	51.80	-0.2	7,067	0.00%
2023/08/14	1	52.00	0	0.00	52.00	1	7,037	0.01%
2023/08/10	1	57.30	0	0.00	57.50	1	6,945	0.01%
2023/08/04	0	0.00	10	57.80	58.80	-10	7,128	-0.14%
2023/08/02	0	59.80	3	59.57	59.10	-3	7,135	-0.04%
2023/08/01	2	60.00	1	60.00	59.80	1	7,140	0.01%
2023/07/26	1	62.00	0	0.00	61.80	1	7,080	0.01%
2023/07/25	3	62.50	0	0.00	63.40	3	6,969	0.04%
2023/07/24	1	61.90	2	62.45	61.80	-1	6,873	-0.01%
2023/07/21	7	63.94	7	62.83	62.40	0	6,799	0.00%
2023/07/20	14.3	65.61	9.3	64.29	63.30	4.9	6,578	0.07%
2023/07/19	23.1	63.65	34.8	64.25	65.20	-11.7	5,805	-0.20%
2023/07/18	0	0.00	1	58.40	59.30	-1	5,037	-0.02%
2023/07/17	2	59.00	1.4	59.44	59.20	0.6	5,101	0.01%
2023/07/13	1	55.00	0	0.00	55.00	1	4,875	0.02%
2023/07/06	0	0.00	2	57.40	57.10	-2	4,714	-0.04%
2023/07/05	0	0.00	1	56.50	56.60	-1	4,533	-0.02%
2023/07/03	2	55.05	0	0.00	55.00	2	4,378	0.05%
2023/06/30	1	55.50	0	0.00	55.40	1	4,329	0.02%
2023/06/29	4.4	55.32	0	0.00	55.10	4.4	4,285	0.10%
2023/06/28	2	54.50	2.3	54.09	54.50	-0.3	4,205	-0.01%
2023/06/27	0	0.00	1	54.70	54.70	-1	4,142	-0.02%
2023/06/19	1	53.00	0.3	52.80	52.80	0.7	4,013	0.02%
2023/06/13	0	0.00	1	54.00	54.10	-1	3,929	-0.03%
2023/06/09	3	55.07	1	54.70	55.50	2	3,805	0.05%
2023/06/08	0	0.00	5	56.50	55.50	-5	3,726	-0.13%
2023/06/07	3	53.20	6	54.43	54.90	-3	3,511	-0.09%
2023/06/06	5	52.86	0	0.00	52.70	5	3,277	0.15%
2023/06/05	2	51.60	0	0.00	51.90	2	3,130	0.06%
2023/06/02	1	50.90	0	0.00	50.80	1	3,070	0.03%
2023/05/26	1	50.10	0	0.00	50.10	1	3,005	0.03%
2023/05/17	0	0.00	2.6	50.61	50.30	-2.6	2,870	-0.09%
2023/05/16	10	50.47	9	50.00	50.50	1	2,835	0.04%
2023/05/11	0	0.00	0.2	49.00	49.05	-0.2	2,480	-0.01%
2023/05/05	0	0.00	1	52.40	52.40	-1	2,277	-0.04%
2023/05/04	1	51.30	0	0.00	53.00	1	2,150	0.05%
2023/05/03	2	51.30	2	51.50	51.30	0	2,072	0.00%
2023/04/27	4	51.30	4	52.10	51.30	0	1,943	0.00%
2023/04/26	0	49.75	0	0.00	52.10	0	1,860	0.00%
2023/04/25	0	0.00	1	50.60	51.20	-1	1,751	-0.06%
2023/04/24	1	51.70	0	0.00	52.00	1	1,649	0.06%
2023/04/18	0	0.00	1	48.35	48.05	-1	1,054	-0.09%
2023/04/13	0	0.00	1	47.30	48.30	-1	993	-0.10%
2023/04/07	0	0.00	1	47.50	47.35	-1	1,014	-0.10%
2023/03/16	1.1	44.77	0	0.00	44.50	1.1	1,274	0.08%
2023/03/13	0.1	46.45	0	0.00	46.50	0.1	1,354	0.00%
2023/03/10	1	46.96	0	0.00	46.95	1	1,354	0.08%
2023/03/09	1	47.30	0	0.00	47.55	1	1,368	0.07%
2023/03/08	0	47.85	0	0.00	47.50	0	1,372	0.00%
2023/03/03	0	48.13	0	0.00	48.05	0	1,346	0.00%
2023/03/01	2	47.55	0	0.00	47.40	2	1,347	0.15%
2023/02/24	0	0.00	0.5	47.55	47.30	-0.5	1,361	-0.04%
2023/02/23	0.5	47.45	0	0.00	47.75	0.5	1,362	0.04%
2022/12/09	0	0.00	0.1	47.10	46.85	-0.1	1,050	-0.01%
2022/12/06	0	0.00	1	45.70	45.00	-1	958	-0.10%
2022/12/02	0	0.00	2	45.60	45.65	-2	1,002	-0.20%
2022/12/01	2	46.30	0	0.00	46.10	2	1,045	0.19%
2022/11/23	1	44.40	0	0.00	44.35	1	1,174	0.09%
2022/11/18	1	43.45	0	0.00	43.45	1	1,195	0.08%
2022/11/16	6	43.00	0	0.00	42.90	6	1,203	0.50%
2022/11/15	5	43.35	0	0.00	43.35	5	1,210	0.41%
2022/10/25	0.4	43.65	0	0.00	43.35	0.4	1,208	0.03%
2022/09/13	0	0.00	1	52.00	51.90	-1	1,290	-0.08%
2022/09/12	2	52.30	2	52.00	51.90	0	1,305	0.00%
2022/08/16	1	60.40	0	0.00	60.60	1	983	0.10%
2022/08/12	1	58.70	1	59.10	59.40	0	957	0.00%
2022/07/28	1	60.00	1	59.30	58.30	0	995	0.00%
2022/06/24	1	60.30	1	60.20	60.50	0	1,306	0.00%
2022/06/10	1	60.50	0	0.00	60.80	1	1,343	0.07%
2022/06/09	0	0.00	1	60.80	60.50	-1	1,336	-0.07%
2022/06/07	1	60.00	0	0.00	60.10	1	1,327	0.08%
2022/06/01	2	60.25	2	60.15	60.20	0	1,369	0.00%
2022/04/26	6	63.40	6	64.20	63.40	0	1,409	0.00%
2022/04/21	0.5	65.80	4	66.00	66.20	-3.5	1,327	-0.26%
2022/04/19	0.5	64.30	0	0.00	64.40	0.5	1,257	0.04%
2022/04/18	5.5	66.37	1	67.00	65.80	4.5	1,217	0.37%
2022/03/22	0	0.00	10	60.00	60.50	-10	934	-1.07%
2022/02/22	10	60.35	0	0.00	60.00	10	1,019	0.98%
2021/12/09	0	0.00	1	61.70	61.70	-1	1,579	-0.06%
2021/11/23	0	0.00	1	61.50	61.70	-1	1,938	-0.05%
2021/11/04	7	66.30	8	66.90	66.30	-1	1,988	-0.05%
2021/11/03	7	66.60	7.1	66.11	66.60	-0.1	1,983	0.00%
2021/11/01	1	65.50	1	65.80	65.30	0	1,930	0.00%
2021/10/29	2	67.95	1	67.50	66.50	1	1,919	0.05%
2021/10/18	0	58.90	0.5	58.80	58.90	-0.5	1,974	-0.02%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/27	1	61.60	0	0.00	61.70	1	2,137	0.05%
2021/09/16	1	62.80	0	0.00	62.50	1	2,184	0.05%
2021/09/15	0.1	64.00	0	0.00	63.40	0.1	2,172	0.00%
2021/09/13	0.2	63.90	28	63.85	64.80	-27.8	2,168	-1.28%
2021/09/10	11	71.54	0	0.00	71.60	11	2,159	0.51%
2021/09/09	1	71.10	1	71.00	71.10	0	2,118	0.00%
2021/09/08	9	72.92	2	71.70	71.70	7	2,105	0.33%
2021/09/07	14	72.39	7	71.50	73.00	7	2,105	0.33%
2021/09/06	6	71.10	6	73.80	71.10	0	2,104	0.00%
2021/09/03	13	73.00	13	72.90	73.00	0	2,136	0.00%
2021/09/02	0	0.00	2	72.70	72.50	-2	2,150	-0.09%
2021/09/01	0	0.00	1	71.00	71.50	-1	2,102	-0.05%
2021/08/26	1	68.70	1	70.00	70.00	0	2,569	0.00%
2021/08/19	0	0.00	12	68.75	67.50	-12	2,879	-0.42%
2021/08/18	12	68.35	0	0.00	69.00	12	2,896	0.41%
2021/08/13	1	70.20	0	0.00	69.40	1	3,210	0.03%
2021/08/05	0	0.00	1	71.00	70.50	-1	3,412	-0.03%
2021/08/04	6	71.30	6	71.30	71.30	0	3,534	0.00%
2021/08/03	5	70.90	5	72.60	70.90	0	3,530	0.00%
2021/08/02	0	0.00	3	71.67	71.70	-3	3,501	-0.09%
2021/07/29	0	0.00	1	69.10	70.20	-1	3,366	-0.03%
2021/07/28	0	0.00	1	67.90	67.90	-1	3,334	-0.03%
2021/07/07	0	0.00	1	68.10	68.00	-1	3,507	-0.03%
2021/07/06	1	68.30	0	0.00	68.50	1	3,619	0.03%
2021/07/05	1	68.30	0	0.00	68.50	1	3,651	0.03%
2021/06/25	0.2	68.92	0	0.00	68.60	0.2	3,892	0.01%
2021/06/22	0	0.00	0	69.00	68.70	0	3,920	0.00%
2021/06/16	6	70.10	6.1	70.21	70.10	-0.1	3,921	0.00%
2021/06/15	11	70.60	11	71.40	70.60	0	3,925	0.00%
2021/06/11	9	71.22	8	73.80	71.20	1	3,909	0.03%
2021/06/10	7	72.90	9	72.34	72.90	-2	3,849	-0.05%
2021/06/09	12	72.20	12	73.00	72.20	0	3,801	0.00%
2021/06/08	11	72.80	17	72.74	72.80	-6	3,766	-0.16%
2021/06/07	16	71.90	19	71.82	71.90	-3	3,702	-0.08%
2021/06/04	5.5	72.45	3	72.83	71.50	2.5	3,661	0.07%
2021/06/03	5	72.40	0	0.00	72.30	5	3,561	0.14%
2021/06/02	3	69.50	5	70.01	70.50	-2	3,363	-0.06%
2021/06/01	6	67.90	6	67.80	67.90	0	3,305	0.00%
2021/05/31	4	67.70	4	68.80	67.70	0	3,309	0.00%
2021/05/27	3	69.30	4	68.28	69.30	-1	3,257	-0.03%
2021/05/26	6	67.92	5	67.60	67.90	1	3,227	0.03%
2021/05/24	12	69.37	13	69.96	69.40	-1	3,149	-0.03%
2021/05/20	10	66.30	10	67.50	66.30	0	2,964	0.00%
2021/05/19	3	66.30	3	67.00	66.30	0	2,942	0.00%
2021/05/18	11	66.70	11	65.80	66.70	0	2,892	0.00%
2021/05/17	1	65.80	3	66.23	65.80	-2	2,854	-0.07%
2021/05/13	1	66.10	1	68.10	64.70	0	2,752	0.00%
2021/05/12	0	0.00	1	68.10	66.30	-1	2,655	-0.04%
2021/05/10	0	0.00	5	65.00	64.90	-5	2,494	-0.20%
2021/04/28	0	0.00	0	67.30	67.00	0	2,486	0.00%
2021/04/23	3	67.10	3	67.30	67.10	0	2,497	0.00%
2021/04/19	0	0.00	1	69.40	69.50	-1	2,484	-0.04%
2021/04/16	1	69.40	1	69.80	69.40	0	2,488	0.00%
2021/04/15	8	69.40	8	69.10	69.40	0	2,491	0.00%
2021/04/14	9	68.70	10	69.46	68.70	-1	2,503	-0.04%
2021/04/13	5	69.90	5	71.50	69.30	0	2,498	0.00%
2021/04/12	1	70.60	4	70.80	70.50	-3	2,447	-0.12%
2021/04/07	3	67.80	3	67.30	67.80	0	2,339	0.00%
2021/04/06	1	67.20	1	68.10	67.20	0	2,337	0.00%
2021/04/01	7	68.10	7.1	68.69	68.10	-0.1	2,337	-0.01%
2021/03/30	5	69.60	5	71.80	69.60	0	2,324	0.00%
2021/03/24	0	0.00	2	69.90	69.20	-2	2,399	-0.08%
2021/03/18	10	68.80	1	69.20	68.80	9	2,661	0.34%
2021/03/10	2	68.80	4	69.15	68.70	-2	2,677	-0.07%
2021/03/09	2	67.20	0	0.00	68.20	2	2,652	0.08%
2021/03/05	4	69.05	8.7	68.94	69.60	-4.7	2,625	-0.18%
2021/03/04	2	66.85	3	67.47	67.40	-1	2,552	-0.04%
2021/03/03	2	66.90	6	67.67	66.60	-4	2,542	-0.16%
2021/03/02	0	0.00	1	67.40	66.20	-1	2,520	-0.04%
2021/02/26	0	0.00	1	66.20	67.30	-1	2,531	-0.04%
2021/02/24	6	66.00	10	65.90	66.00	-4	2,635	-0.15%
2021/02/23	5	67.20	1	66.30	65.70	4	2,627	0.15%
2021/02/22	0	0.00	1	66.90	67.80	-1	2,606	-0.04%
2021/02/19	1	64.00	0	0.00	65.50	1	2,577	0.04%
2021/02/18	1	63.60	4	63.80	64.10	-3	2,572	-0.12%
2021/01/29	1	61.30	0	0.00	60.10	1	2,800	0.04%
2021/01/25	1	63.20	3	62.40	63.20	-2	2,854	-0.07%
2021/01/21	1	61.80	0	0.00	60.40	1	2,807	0.04%
2021/01/20	2	64.15	3	63.30	61.90	-1	2,806	-0.04%
2021/01/19	0	0.00	1	64.60	64.70	-1	2,780	-0.04%
2021/01/15	3	65.17	6	64.70	64.50	-3	2,791	-0.11%
2021/01/14	3	65.50	1	65.50	65.70	2	2,763	0.07%
2021/01/13	1	65.90	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	68.20	0	0.00	67.70	1	2,712	0.04%
2021/01/08	4	69.48	0	0.00	69.30	4	2,700	0.15%
2021/01/07	1	70.10	0	0.00	70.00	1	2,697	0.04%
2021/01/06	0	0.00	5	69.84	69.20	-5	2,705	-0.18%
2021/01/05	1	68.50	0	0.00	68.60	1	2,685	0.04%
2021/01/04	0	0.00	3	69.60	69.00	-3	2,693	-0.11%
2020/12/31	1	68.90	0	0.00	69.30	1	2,673	0.04%
2020/12/30	0	0.00	2	69.00	68.80	-2	2,662	-0.08%
2020/12/28	1	68.60	0.1	68.70	68.80	0.9	2,706	0.03%
2020/12/24	7	69.63	6	69.90	69.70	1	2,662	0.04%
2020/12/23	12	69.31	11	70.33	69.20	1	2,695	0.04%
2020/12/22	4	71.73	1	72.70	69.10	3	2,812	0.11%
2020/12/21	25	73.02	10	72.82	73.60	15	2,816	0.53%
2020/12/18	6	72.20	6	70.60	72.20	0	2,733	0.00%
2020/12/17	6	70.40	6	70.60	70.40	0	2,781	0.00%
2020/12/16	8	70.38	9	69.52	70.30	-1	2,804	-0.04%
2020/12/15	6	70.00	6	68.80	68.60	0	2,823	0.00%
2020/12/14	1	69.70	5	68.76	69.70	-4	2,821	-0.14%
2020/12/09	0	0.00	0.1	65.80	65.70	-0.1	2,850	0.00%
2020/12/08	0	0.00	3	67.50	66.80	-3	3,115	-0.10%
2020/12/07	2	65.55	0	0.00	65.00	2	3,206	0.06%
2020/12/04	1	66.00	0	0.00	65.50	1	3,541	0.03%
2020/12/03	1	66.10	1	66.40	66.10	0	3,898	0.00%
2020/12/02	1	66.50	0	0.00	66.40	1	4,002	0.02%
2020/12/01	0	0.00	2	67.40	67.50	-2	4,057	-0.05%
2020/11/25	1	65.20	0	0.00	65.20	1	4,430	0.02%
2020/11/24	1	66.50	0	0.00	65.90	1	4,646	0.02%
2020/11/19	1	68.60	4	68.58	68.60	-3	5,278	-0.06%
2020/11/18	1	68.00	1	68.70	68.00	0	5,427	0.00%
2020/11/16	0	0.00	1	69.50	69.40	-1	5,590	-0.02%
2020/11/13	3	70.00	1.1	69.73	69.40	1.9	5,688	0.03%
2020/11/12	0.1	66.20	0	0.00	66.50	0.1	5,652	0.00%
2020/11/11	0	0.00	1	67.00	67.00	-1	5,685	-0.02%
2020/11/10	1	66.40	0	0.00	66.20	1	5,770	0.02%
2020/10/28	1	64.60	0	0.00	64.00	1	6,466	0.02%
2020/10/27	2	65.00	0	0.00	65.20	2	6,532	0.03%
2020/10/26	1	65.80	0	0.00	65.70	1	6,598	0.02%
2020/10/23	0	0.00	1	66.60	66.50	-1	6,813	-0.01%
2020/10/19	1	67.00	0	0.00	67.50	1	7,781	0.01%
2020/10/16	2	66.80	2	68.10	66.80	0	8,161	0.00%
2020/10/15	7	68.20	7	69.60	68.20	0	8,492	0.00%
2020/10/12	1	66.70	0	0.00	66.70	1	10,028	0.01%
2020/10/07	1	68.80	1	69.40	68.80	0	11,234	0.00%
2020/10/06	8	69.36	8	69.99	69.40	0	12,083	0.00%
2020/10/05	3	69.40	2	68.60	69.50	1	13,363	0.01%
2020/09/30	3	68.03	2	66.50	68.20	1	13,773	0.01%
2020/09/28	1	67.60	1	67.30	67.80	0	14,310	0.00%
2020/09/25	12	65.38	11	69.40	65.40	1	14,487	0.01%
2020/09/24	0	0.00	2	69.20	68.70	-2	14,653	-0.01%
2020/09/23	4	70.63	0	0.00	71.10	4	15,065	0.03%
2020/09/22	9	71.10	9	74.50	71.10	0	15,679	0.00%
2020/09/21	15	73.45	14	73.30	73.40	1	15,669	0.01%
2020/09/18	7	73.30	7	74.00	73.30	0	15,890	0.00%
2020/09/17	9	74.03	9	74.00	74.00	0	16,052	0.00%
2020/09/16	10	73.90	10	75.42	73.90	0	16,156	0.00%
2020/09/15	10	75.40	13	75.09	75.40	-3	16,259	-0.02%
2020/09/14	0	0.00	1	74.30	74.90	-1	16,342	-0.01%
2020/09/11	5	75.54	8	76.55	74.90	-3	16,494	-0.02%
2020/09/10	55.4	78.86	57.1	79.55	78.70	-1.7	16,355	-0.01%
2020/09/09	23	80.15	16	79.67	79.60	7	16,316	0.04%
2020/09/08	52	82.08	57	80.86	83.50	-5	16,168	-0.03%
2020/09/07	15	78.33	18	79.03	78.00	-3	15,895	-0.02%
2020/09/04	10	78.45	10	77.70	77.70	0	15,958	0.00%
2020/09/03	10	78.75	20	79.45	78.40	-10	16,095	-0.06%
2020/09/02	21	78.90	20	80.30	78.90	1	16,323	0.01%
2020/09/01	20	80.12	30	81.13	80.10	-10	16,713	-0.06%
2020/08/31	34	80.38	33	81.96	80.30	1	16,969	0.01%
2020/08/28	103	81.48	95	82.23	80.90	8	17,536	0.05%	大買/
2020/08/27	36	80.90	32	78.68	82.90	4	17,363	0.02%
2020/08/26	13	76.55	22	75.09	76.60	-9	17,055	-0.05%
2020/08/25	27	74.79	33	75.28	74.90	-6	16,943	-0.04%
2020/08/24	19	74.75	26	75.22	74.60	-7	16,877	-0.04%
2020/08/21	21	73.00	21	73.10	73.00	0	16,766	0.00%
2020/08/20	21	72.25	28	73.03	72.50	-7	16,894	-0.04%
2020/08/19	30	74.55	17	74.40	74.00	13	16,832	0.08%
2020/08/18	11	74.33	4	73.00	73.90	7	16,815	0.04%
2020/08/17	21	71.97	24	71.84	71.90	-3	16,849	-0.02%
2020/08/14	10	72.40	0	0.00	71.60	10	17,034	0.06%
2020/08/13	8	69.70	13	71.22	69.70	-5	17,018	-0.03%
2020/08/12	15	71.20	20	71.00	71.20	-5	16,978	-0.03%
2020/08/11	11	72.64	10	71.00	71.30	1	16,935	0.01%
2020/08/10	17	74.32	7	73.40	73.70	10	16,836	0.06%
2020/08/07	0	0.00	5	73.36	73.10	-5	16,780	-0.03%
2020/08/06	1	74.50	15	74.53	73.60	-14	16,737	-0.08%
2020/08/05	13	77.55	8	77.50	77.60	5	16,642	0.03%
2020/08/04	2	77.05	12	76.67	76.20	-10	16,504	-0.06%
2020/08/03	19	76.99	15	77.73	77.20	4	16,429	0.02%
2020/07/31	14	74.93	10	74.55	74.60	4	16,285	0.02%
2020/07/30	33	74.38	31	74.92	74.40	2	16,278	0.01%
2020/07/29	35	73.69	29	74.12	73.50	6	16,244	0.04%
2020/07/28	2	72.00	7	74.27	73.10	-5	16,024	-0.03%
2020/07/27	40	72.53	45	72.65	72.50	-5	15,749	-0.03%
2020/07/24	13	77.39	14	77.99	75.70	-1	15,487	-0.01%
2020/07/23	58	79.60	64	81.83	79.30	-6	15,306	-0.04%
2020/07/22	27	81.89	27	81.69	81.60	0	15,082	0.00%
2020/07/21	76	80.49	76.5	80.15	80.40	-0.5	14,698	0.00%
2020/07/20	9	75.04	9	76.86	79.80	0	14,369	0.00%
2020/07/17	83	80.32	88	85.99	78.20	-5	13,837	-0.04%
2020/07/16	15	87.97	11	88.99	86.80	4	13,266	0.03%
2020/07/15	85	86.64	88	88.96	86.60	-3	12,856	-0.02%
2020/07/14	42	89.07	30	89.33	87.60	12	12,313	0.10%
2020/07/13	62	94.89	46	92.02	90.40	16	11,629	0.14%
2020/07/10	19	91.54	7	92.17	92.10	12	10,778	0.11%
2020/07/09	46	84.58	40	79.09	86.40	6	9,478	0.06%
2020/07/08	22	77.77	22.3	77.82	78.60	-0.3	9,022	0.00%
2020/07/07	28	75.92	16	79.29	75.60	12	8,707	0.14%
2020/07/06	61	79.73	40	80.68	79.50	21	8,444	0.25%
2020/07/03	63	79.32	64	79.83	79.30	-1	8,218	-0.01%
2020/07/02	88	79.28	99	80.89	79.20	-11	7,905	-0.14%
2020/07/01	6	78.58	148	78.55	80.90	-142	7,421	-1.91%	大賣/鉅額交易
2020/06/30	40	74.94	120	74.73	75.00	-80	6,760	-1.18%	大賣/
2020/06/29	3	76.83	36	74.86	74.10	-33	6,690	-0.49%
2020/06/24	19	73.60	20	78.74	73.60	-1	6,415	-0.02%
2020/06/23	0	0.00	16	77.79	77.50	-16	6,160	-0.26%
2020/06/22	1	75.30	0	0.00	77.00	1	6,017	0.02%
2020/06/19	0	0.00	21	79.21	78.00	-21	5,827	-0.36%
2020/06/18	1	79.90	29	79.47	80.90	-28	5,686	-0.49%
2020/06/17	0	0.00	26	79.18	77.80	-26	5,480	-0.47%
2020/06/15	0	0.00	5	78.90	78.50	-5	5,279	-0.09%
2020/06/12	4	74.10	4	74.95	75.00	0	5,111	0.00%
2020/06/11	1	73.60	1	78.10	73.60	0	5,070	0.00%
2020/06/10	0	0.00	1	81.00	80.10	-1	4,906	-0.02%
2020/06/09	5	74.80	0	0.00	76.60	5	4,727	0.11%
2020/06/08	2	80.05	16	79.47	78.00	-14	4,441	-0.32%
2020/06/05	0	0.00	1	76.57	78.00	-1	3,973	-0.03%
2020/06/04	11	75.96	4.1	75.79	76.40	6.9	3,565	0.19%
2020/06/03	1	69.50	0	0.00	69.50	1	2,872	0.03%
2020/06/02	3	61.27	10	62.40	63.20	-7	2,848	-0.25%
2020/05/29	7	57.80	7	56.60	57.80	0	2,580	0.00%
2020/05/28	24	56.40	24	58.00	56.40	0	2,555	0.00%
2020/05/27	18	58.18	17	58.45	58.00	1	2,500	0.04%
2020/05/26	14	57.80	14	57.80	57.80	0	2,303	0.00%
2020/05/25	6	56.67	0	0.00	57.30	6	2,206	0.27%
2020/05/22	0	0.00	3	55.50	56.40	-3	2,100	-0.14%
2020/05/20	6	52.62	2	51.50	52.60	4	1,730	0.23%
2020/05/18	0	0.00	1	50.70	50.70	-1	1,686	-0.06%
2020/05/14	2	50.90	0	0.00	49.50	2	1,645	0.12%
2020/05/11	4	49.00	0	0.00	49.10	4	1,611	0.25%
2020/05/07	0	0.00	1	50.80	50.80	-1	1,595	-0.06%
2020/05/05	1	49.65	0	0.00	50.90	1	1,499	0.07%
2020/04/30	1	48.20	0	0.00	48.20	1	1,459	0.07%
2020/03/31	0	0.00	1	40.10	39.75	-1	1,234	-0.08%
2020/03/27	1	38.00	0	0.00	37.70	1	1,182	0.08%
2020/03/11	0	0.00	1	51.20	50.50	-1	872	-0.11%
2020/03/06	1	55.00	0	0.00	54.40	1	843	0.12%
2020/02/24	2	53.25	0	0.00	53.10	2	822	0.24%
2020/02/06	2	53.00	2	53.20	53.00	0	1,015	0.00%
2019/12/20	0	0.00	4	59.60	59.30	-4	1,363	-0.29%
2019/11/11	6	63.30	6	66.60	63.30	0	1,589	0.00%
2019/11/07	2	69.45	2	68.80	68.10	0	1,528	0.00%
2019/11/06	2	67.40	2	67.50	67.40	0	1,393	0.00%
2019/11/05	3	66.80	3	67.70	66.80	0	1,387	0.00%
2019/11/04	12	67.93	12	68.31	67.80	0	1,380	0.00%
2019/10/31	16	67.07	15	67.39	66.70	1	1,298	0.08%
2019/10/30	2	63.60	2	63.95	66.10	0	1,064	0.00%
2019/10/29	0	0.00	1.7	59.89	60.10	-1.7	955	-0.18%
2019/09/25	0.1	60.70	0.5	60.70	60.70	-0.4	1,358	-0.03%
2019/08/16	6	60.70	24	61.36	62.20	-18	1,382	-1.30%
2019/08/15	4	77.28	4	76.98	77.30	0	1,278	0.00%
2019/08/14	13	78.27	0	0.00	78.40	13	1,249	1.04%
2019/08/13	1	76.90	0	0.00	76.90	1	1,242	0.08%
2019/08/12	2	77.80	0	0.00	77.20	2	1,251	0.16%
2019/08/08	2	78.20	2	77.50	78.20	0	1,263	0.00%
2019/07/22	2	82.30	2	83.20	82.30	0	1,277	0.00%
2019/07/19	0	0.00	2	81.60	82.30	-2	1,275	-0.16%
2019/07/10	2	81.60	2	82.30	81.60	0	1,327	0.00%
2019/07/09	2	82.00	2	81.90	82.00	0	1,335	0.00%
2019/07/08	2	81.40	2	83.00	81.40	0	1,358	0.00%
2019/07/05	8	82.80	8	82.80	82.80	0	1,407	0.00%
2019/07/04	2	82.40	3	80.43	82.40	-1	1,426	-0.07%
2019/07/03	8	80.18	7	80.10	80.20	1	1,391	0.07%
2019/06/24	2	76.80	3	77.47	76.80	-1	1,599	-0.06%
2019/06/19	2	76.00	2	77.40	76.00	0	1,989	0.00%
2019/06/18	2	76.70	2	78.10	76.70	0	2,029	0.00%
2019/06/17	2	77.80	2	78.10	77.80	0	2,131	0.00%
2019/05/17	2	74.10	2	77.40	74.10	0	3,478	0.00%
2019/05/09	0	0.00	2	78.90	78.10	-2	3,580	-0.06%
2019/05/03	0	0.00	2	81.40	80.50	-2	3,728	-0.05%
2019/04/25	0	0.00	1	79.80	79.40	-1	3,913	-0.03%
2019/04/23	1	80.40	0	0.00	80.30	1	3,943	0.03%
2019/04/22	4	81.00	2	81.00	80.70	2	3,948	0.05%
2019/04/19	1	79.20	0	0.00	78.80	1	3,949	0.03%
2019/04/16	2	80.50	4	81.33	80.50	-2	4,082	-0.05%
2019/04/15	3	81.53	2	82.60	81.50	1	4,160	0.02%
2019/04/12	2	81.20	1	80.80	82.00	1	4,231	0.02%
2019/04/11	4	81.53	0	0.00	80.50	4	4,288	0.09%
2019/04/10	2	82.70	0	0.00	82.70	2	4,239	0.05%
2019/04/09	2	83.70	2	84.60	83.70	0	4,220	0.00%
2019/04/08	3	84.20	2	85.80	84.20	1	4,205	0.02%
2019/04/03	4	85.45	4	85.70	85.40	0	4,162	0.00%
2019/04/02	3	83.43	4	84.28	83.40	-1	4,100	-0.02%
2019/03/29	2	83.40	1	83.50	83.20	1	4,068	0.02%
2019/03/28	2	83.60	2	85.30	83.60	0	4,060	0.00%
2019/03/26	3	86.00	1	84.80	84.40	2	3,986	0.05%
2019/03/25	1	89.10	0	0.00	88.20	1	3,822	0.03%
2019/03/22	5	89.58	7.8	88.37	90.60	-2.8	3,756	-0.07%
2019/03/21	7	87.40	7	87.80	87.40	0	3,612	0.00%
2019/03/20	0	0.00	0.1	87.60	87.60	-0.1	3,573	0.00%
2019/03/19	1	88.00	0	0.00	86.50	1	3,484	0.03%
2019/03/18	48	92.10	0	0.00	91.80	48	3,465	1.39%
2019/03/15	22	93.02	33	94.46	93.00	-11	3,458	-0.32%
2019/03/14	23	93.08	61	92.47	93.60	-38	3,398	-1.12%
2019/03/13	1	90.20	13.6	90.36	89.70	-12.6	3,285	-0.38%
2019/03/11	13	87.60	13	88.20	87.60	0	3,250	0.00%
2019/03/08	27	88.96	27	87.65	89.00	0	3,233	0.00%
2019/03/07	15	87.28	22	88.09	87.10	-7	3,171	-0.22%
2019/03/06	17	86.31	18	85.82	86.30	-1	3,003	-0.03%
2019/03/05	16	85.19	35	84.31	85.20	-19	2,979	-0.64%
2019/03/04	2	83.50	2	79.20	83.50	0	2,870	0.00%
2019/02/27	2	78.40	2	79.30	78.40	0	2,779	0.00%
2019/02/25	2	78.70	2	81.10	78.70	0	2,848	0.00%
2019/02/22	2	81.00	2	81.70	81.00	0	2,886	0.00%
2019/02/21	2	82.00	2	82.00	82.00	0	2,903	0.00%
2019/02/20	6	80.80	6.3	81.56	80.80	-0.3	2,931	-0.01%
2019/02/19	3.3	81.68	3.4	81.69	81.30	-0.1	2,966	0.00%
2019/02/15	22	80.58	8	82.06	80.10	14	3,209	0.44%
2019/02/14	6	83.10	7	82.70	83.10	-1	3,176	-0.03%
2019/02/13	2	82.70	2	82.20	82.70	0	3,170	0.00%
2019/02/12	6	81.50	26	82.32	81.50	-20	3,178	-0.63%
2019/01/30	2	81.00	2	81.60	81.00	0	3,143	0.00%
2019/01/29	8	81.50	8	81.40	81.50	0	3,155	0.00%
2019/01/28	4	81.40	5	81.18	81.40	-1	3,161	-0.03%
2019/01/25	9	79.70	11	80.26	79.70	-2	3,169	-0.06%
2019/01/24	11	80.32	8	80.30	80.10	3	3,216	0.09%
2019/01/22	8	77.10	8	77.90	77.10	0	3,142	0.00%
2019/01/21	2	77.80	2	76.20	77.80	0	3,050	0.00%
2019/01/18	2	75.60	2	75.50	75.60	0	3,049	0.00%
2019/01/17	2	75.00	2	75.00	75.00	0	3,064	0.00%
2019/01/16	2	75.00	2	75.90	75.00	0	3,105	0.00%
2019/01/15	2	75.00	2	75.60	75.00	0	3,095	0.00%
2019/01/14	4	75.35	3	74.80	75.30	1	3,106	0.03%
2019/01/11	11	74.73	10	75.60	74.70	1	3,110	0.03%
2019/01/10	1	76.00	1	77.10	76.10	0	3,105	0.00%
2019/01/09	2	75.90	0	0.00	75.00	2	3,092	0.06%
2019/01/08	13	76.00	15	76.23	76.00	-2	3,124	-0.06%
2019/01/07	11	76.50	11	75.20	76.50	0	3,082	0.00%
2019/01/04	14	73.12	13	72.37	73.20	1	3,039	0.03%
2019/01/03	2	71.60	3	70.20	71.60	-1	3,045	-0.03%
2018/12/28	7	67.80	7	67.20	68.00	0	3,049	0.00%
2018/12/27	1	67.70	1	68.30	66.90	0	3,080	0.00%
2018/12/19	2	68.80	2	70.30	68.80	0	3,108	0.00%
2018/12/18	3	70.20	3	70.40	69.70	0	3,102	0.00%
2018/12/14	2	71.40	2	72.30	71.40	0	3,144	0.00%
2018/12/13	2	71.80	2	72.60	71.80	0	3,152	0.00%
2018/12/12	11	72.30	11	72.40	72.30	0	3,172	0.00%
2018/12/06	3	72.30	3.4	73.04	71.00	-0.4	3,193	-0.01%
2018/12/05	11	74.45	11	75.22	74.40	0	3,229	0.00%
2018/12/04	2	76.30	0	0.00	76.00	2	3,286	0.06%
2018/12/03	6	75.20	6	75.70	75.20	0	3,275	0.00%
2018/11/30	7	74.70	17	74.45	74.70	-10	3,301	-0.30%
2018/11/29	12	73.60	12	75.60	73.60	0	3,283	0.00%
2018/11/28	2	74.70	87	74.74	74.70	-85	3,275	-2.59%
2018/11/27	4	72.40	4	72.27	72.50	0	3,243	0.00%
2018/11/26	4	72.03	4	71.77	72.00	0	3,380	0.00%
2018/11/23	8	70.80	8	71.20	70.80	0	3,377	0.00%
2018/11/22	13	70.40	14	72.39	70.40	-1	3,383	-0.03%
2018/11/21	7	72.51	7	71.90	72.50	0	3,388	0.00%
2018/11/20	8	70.80	8	71.00	70.80	0	3,320	0.00%
2018/11/19	9	71.54	9	71.90	71.50	0	3,335	0.00%
2018/11/16	28	70.00	31	69.45	70.00	-3	3,313	-0.09%
2018/11/15	24	69.63	24	70.25	69.10	0	3,337	0.00%
2018/11/14	2	68.00	2	63.40	67.90	0	3,284	0.00%
2018/11/13	2	62.90	3	62.03	62.90	-1	3,226	-0.03%
2018/11/12	11	62.95	7	63.20	63.00	4	3,272	0.12%
2018/11/09	2	63.50	2	62.20	63.50	0	3,300	0.00%
2018/11/08	2	61.60	2	62.90	61.60	0	3,332	0.00%
2018/11/07	3	61.80	3	61.10	61.80	0	3,463	0.00%
2018/11/06	3	60.90	4	61.68	60.90	-1	3,613	-0.03%
2018/11/05	11	62.03	10	62.00	62.00	1	3,648	0.03%
2018/11/02	12	62.24	13	60.17	62.40	-1	3,754	-0.03%
2018/11/01	1	60.30	0	0.00	60.60	1	3,763	0.03%
2018/10/31	2	57.20	2	57.20	57.20	0	3,801	0.00%
2018/10/29	9	55.10	9	55.90	55.10	0	3,906	0.00%
2018/10/24	2	56.20	2	58.50	56.20	0	4,172	0.00%
2018/10/23	2	58.50	2	59.40	58.50	0	4,299	0.00%
2018/10/22	2	60.40	2	59.00	60.40	0	4,499	0.00%
2018/10/18	10	59.90	10	61.00	59.90	0	5,150	0.00%
2018/10/15	9	58.30	9	59.00	58.30	0	5,754	0.00%
2018/10/12	1	59.70	2	59.50	59.80	-1	5,863	-0.02%
2018/10/11	0	0.00	1	58.30	58.20	-1	6,062	-0.02%
2018/10/08	8	68.80	8	69.50	68.80	0	6,475	0.00%
2018/10/05	3	70.10	2	72.20	70.10	1	6,659	0.02%
2018/10/04	2	72.20	2	72.00	72.20	0	6,840	0.00%
2018/10/03	2	72.10	2	72.80	72.10	0	7,145	0.00%
2018/10/02	2	72.80	2	74.00	72.80	0	7,177	0.00%
2018/10/01	2	74.20	2	72.10	74.20	0	7,255	0.00%
2018/09/27	2	73.20	3	73.53	73.20	-1	7,262	-0.01%
2018/09/26	2	73.70	2	74.80	73.70	0	7,263	0.00%
2018/09/25	2	74.70	2	74.10	74.70	0	7,293	0.00%
2018/09/21	7	74.70	7	73.70	74.70	0	7,337	0.00%
2018/09/19	4	73.38	3.1	73.79	73.40	0.9	7,303	0.01%
2018/09/18	3	73.40	3	74.30	73.40	0	7,336	0.00%
2018/09/17	8	75.24	9	74.37	75.10	-1	7,368	-0.01%
2018/09/14	11	74.84	10	75.57	74.90	1	7,518	0.01%
2018/09/13	8	75.30	36	75.13	75.30	-28	7,530	-0.37%
2018/09/12	13	74.59	38	74.67	74.60	-25	7,499	-0.33%
2018/09/11	12	72.98	41	74.12	75.00	-29	7,505	-0.39%
2018/09/10	4	70.08	0	0.00	70.10	4	7,444	0.05%
2018/09/07	9	74.80	53	75.48	74.80	-44	7,371	-0.60%
2018/09/06	4	77.80	4	80.20	77.80	0	7,336	0.00%
2018/09/05	7	80.37	6	81.30	80.30	1	7,415	0.01%
2018/09/04	8	81.15	7	80.70	81.10	1	7,462	0.01%
2018/09/03	21	80.20	21	82.00	80.20	0	7,434	0.00%
2018/08/31	22	83.05	21	82.85	82.00	1	7,390	0.01%
2018/08/30	6	79.70	35.3	79.50	79.70	-29.3	7,254	-0.40%
2018/08/29	9	78.70	9	80.00	78.70	0	7,236	0.00%
2018/08/28	2	79.70	2	80.00	79.70	0	7,222	0.00%
2018/08/27	6	79.30	6	80.00	79.30	0	7,189	0.00%
2018/08/24	3	79.40	3	80.50	79.40	0	7,259	0.00%
2018/08/23	11	80.00	11	81.90	80.00	0	7,250	0.00%
2018/08/22	41	81.89	64	81.89	81.40	-23	7,219	-0.32%
2018/08/21	30	81.86	70	81.35	82.50	-40	7,143	-0.56%
2018/08/20	9	77.30	9	76.50	77.30	0	7,002	0.00%
2018/08/17	6	76.40	8	79.90	76.40	-2	6,972	-0.03%
2018/08/16	12	78.30	22	78.18	78.30	-10	6,917	-0.14%
2018/08/15	10	77.92	18	78.10	78.60	-8	6,918	-0.12%
2018/08/14	35	76.13	20.9	77.34	77.70	14.1	6,881	0.20%
2018/08/13	9	82.44	19	80.39	79.50	-10	6,751	-0.15%
2018/08/10	5	88.10	9	88.14	88.00	-4	6,639	-0.06%
2018/08/09	12	90.38	203	89.61	90.30	-191	6,609	-2.89%	大賣/鉅額交易
2018/08/08	21	94.85	1	94.70	94.80	20	6,691	0.30%
2018/08/07	1	93.80	4	96.45	93.70	-3	6,647	-0.05%
2018/08/06	6	99.12	2	98.45	97.60	4	6,544	0.06%
2018/08/03	18	97.00	20	95.81	97.10	-2	6,478	-0.03%
2018/08/02	40	96.09	43	97.26	95.70	-3	6,430	-0.05%
2018/08/01	44	96.78	44	96.50	96.70	0	6,341	0.00%
2018/07/31	28	94.16	27	94.36	93.60	1	6,234	0.02%
2018/07/30	55	94.52	57	97.14	93.30	-2	6,161	-0.03%
2018/07/27	79	98.45	77	98.80	98.60	2	6,046	0.03%
2018/07/26	84	98.77	83.5	96.29	99.00	0.5	5,854	0.01%
2018/07/25	100	92.11	100	91.10	92.80	0	5,513	0.00%
2018/07/24	35	93.64	38	91.14	91.10	-3	5,344	-0.06%
2018/07/23	42	89.39	43.5	89.12	88.80	-1.5	4,909	-0.03%
2018/07/20	28	89.50	28	91.72	88.70	0	4,937	0.00%
2018/07/19	50	92.12	52	92.72	92.40	-2	4,921	-0.04%
2018/07/18	68	91.94	83.1	91.19	92.50	-15.1	5,110	-0.30%
2018/07/17	69.1	91.03	114	91.68	90.40	-44.9	4,912	-0.91%	大賣/
2018/07/16	26	87.74	161	89.27	90.70	-135	4,614	-2.93%	大賣/鉅額交易
2018/07/13	53	82.72	114	81.62	82.50	-61	4,439	-1.37%	大賣/
2018/07/12	56	79.61	104	78.44	80.20	-48	4,247	-1.13%	大賣/
2018/07/11	26	76.95	114.1	76.37	78.00	-88.1	4,027	-2.19%	大賣/
2018/07/10	19	73.09	34	72.44	73.60	-15	3,718	-0.40%
2018/07/09	2	71.45	70	72.89	72.60	-68	3,689	-1.84%
2018/07/06	1	68.20	0	0.00	68.20	1	3,616	0.03%
2018/07/05	2	68.20	11	68.82	68.20	-9	3,645	-0.25%
2018/07/04	3	70.80	3	71.20	70.80	0	3,702	0.00%
2018/07/03	15	71.11	8	72.70	70.80	7	3,772	0.19%
2018/07/02	2	72.40	25	72.70	72.40	-23	3,785	-0.61%
2018/06/29	1	71.00	0	0.00	71.20	1	3,747	0.03%
2018/06/28	18	70.41	7	70.90	70.40	11	3,754	0.29%
2018/06/27	10	71.76	10	73.12	71.50	0	3,751	0.00%
2018/06/26	22	72.50	33	72.67	72.50	-11	3,753	-0.29%
2018/06/25	10	73.31	44	73.45	73.20	-34	3,771	-0.90%
2018/06/22	2	71.00	2	71.00	71.00	0	3,630	0.00%
2018/06/21	8	70.60	8	70.70	70.60	0	3,638	0.00%
2018/06/20	3	70.20	3	70.87	69.90	0	3,664	0.00%
2018/06/19	2	69.40	2	68.70	69.40	0	3,768	0.00%
2018/06/15	2	68.70	2	70.00	68.70	0	3,848	0.00%
2018/06/14	17	69.60	18	71.44	69.60	-1	3,833	-0.03%
2018/06/13	1	73.70	8	73.70	71.00	-7	3,805	-0.18%
2018/06/06	3	69.47	2	69.90	69.50	1	3,567	0.03%
2018/06/05	2	69.40	2	69.70	69.40	0	3,558	0.00%
2018/06/01	0	0.00	1	68.90	69.10	-1	3,511	-0.03%
2018/05/31	1	68.00	0	0.00	68.90	1	3,411	0.03%
2018/05/30	0	0.00	1	65.40	65.40	-1	3,378	-0.03%
2018/05/29	2	65.40	2	65.60	65.40	0	3,367	0.00%
2018/05/28	2	65.20	2	64.80	65.20	0	3,356	0.00%
2018/05/25	3	65.17	3	66.53	65.10	0	3,338	0.00%
2018/05/24	6	66.70	6	68.20	66.70	0	3,312	0.00%
2018/05/23	6	67.70	6	66.50	67.70	0	3,296	0.00%
2018/05/22	2	66.50	2	69.30	66.50	0	3,246	0.00%
2018/05/21	20	69.28	7	69.90	68.80	13	3,198	0.41%
2018/05/18	12	69.93	3	69.50	68.90	9	3,176	0.28%
2018/05/17	27	69.20	28	70.96	69.20	-1	3,123	-0.03%
2018/05/16	5	73.04	27	73.02	70.70	-22	3,082	-0.71%
2018/05/15	2	69.50	2	68.40	69.50	0	2,856	0.00%
2018/05/14	8	68.04	4	67.50	68.20	4	2,828	0.14%
2018/05/11	2	67.50	2	69.00	67.50	0	2,813	0.00%
2018/05/09	9	68.81	8	69.60	68.80	1	2,744	0.04%
2018/05/08	7	70.50	6	69.57	69.50	1	2,710	0.04%
2018/05/07	0	0.00	5	67.60	67.90	-5	2,639	-0.19%
2018/05/04	19	65.28	0	0.00	66.00	19	2,606	0.73%
2018/05/02	17	69.50	17	70.30	69.50	0	2,500	0.00%
2018/04/30	32	71.36	31	69.90	70.70	1	2,442	0.04%
2018/04/26	20	68.25	31	72.89	66.10	-11	2,227	-0.49%
2018/04/24	1	72.30	0	0.00	69.60	1	1,943	0.05%
2018/04/23	0	0.00	11	68.16	69.80	-11	1,611	-0.68%
2018/04/20	23	63.60	12	64.30	63.50	11	1,550	0.71%
2018/04/19	20	63.94	2	61.50	64.30	18	1,529	1.18%
2018/04/18	2	60.80	2	60.70	60.80	0	1,432	0.00%
2018/04/17	2	59.80	2	61.70	59.80	0	1,410	0.00%
2018/04/12	0	0.00	1	62.20	62.00	-1	1,353	-0.07%
2018/04/11	12	63.08	12	64.00	63.10	0	1,324	0.00%
2018/04/10	19	63.84	10	65.00	63.60	9	1,269	0.71%
2018/04/09	8	63.81	8	64.85	63.80	0	1,173	0.00%
2018/04/03	2	62.70	3	61.27	62.70	-1	1,085	-0.09%
2018/03/30	8	60.24	7	62.20	60.20	1	971	0.10%
2018/03/29	10	61.20	10	64.00	61.20	0	942	0.00%
2018/03/28	9	61.56	8	61.26	61.50	1	882	0.11%
2018/03/26	7	60.00	8	58.34	60.00	-1	747	-0.13%
2018/03/23	1	58.90	11	57.15	57.70	-10	677	-1.48%
2018/03/22	0	0.00	10	58.70	58.70	-10	618	-1.62%
2018/03/21	3	56.20	20	56.66	56.90	-17	445	-3.82%
2018/03/02	1	46.20	0	0.00	46.10	1	274	0.36%
2018/01/15	10	50.80	0	0.00	50.50	10	330	3.02%
2018/01/08	10	49.80	0	0.00	49.80	10	325	3.07%