晟德 (4123)-華南永昌-新莊券商分點個股進出

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
▲1.10
漲幅
+2.45%
成交量
2,109張
產業
上櫃生技醫療類股▲1.01%
400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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/08	0	0.00	5	44.34	44.65	-5	1,382	-0.36%
2024/04/30	5	43.50	0	0.00	43.45	5	1,525	0.33%
2024/04/29	0	0.00	3.2	43.22	43.60	-3.2	1,581	-0.20%
2024/04/26	0.1	43.00	0	0.00	42.95	0.1	1,590	0.00%
2024/04/19	1	41.45	0	0.00	42.00	1	1,681	0.06%
2024/04/16	0	0.00	0.2	42.65	42.50	-0.2	1,679	-0.01%
2024/04/15	0.1	43.65	0	0.00	43.20	0.1	1,671	0.00%
2024/04/12	1	43.81	0	0.00	43.80	1	1,663	0.06%
2024/04/11	1	44.25	0	0.00	44.25	1	1,656	0.06%
2024/04/01	0	0.00	4	43.60	43.50	-4	1,632	-0.25%
2024/03/27	2	43.80	0	0.00	43.45	2	1,648	0.12%
2024/03/26	2	43.45	0	0.00	43.15	2	1,658	0.12%
2024/03/25	0	0.00	1	43.70	43.50	-1	1,656	-0.06%
2024/03/20	1	42.50	0	0.00	42.50	1	1,656	0.06%
2024/03/11	0.1	45.20	0	0.00	45.15	0.1	1,509	0.00%
2024/03/08	1	46.00	1	45.10	45.15	0	1,515	0.00%
2024/03/07	1	46.00	0	0.00	46.40	1	1,496	0.07%
2024/03/06	0	0.00	1.3	46.37	46.40	-1.3	1,496	-0.08%
2024/03/04	2	47.10	3	47.10	47.00	-1	1,491	-0.07%
2024/02/29	4	48.00	5	47.74	47.55	-1	1,500	-0.07%
2024/02/26	1.1	46.49	0	0.00	46.50	1.1	1,435	0.07%
2024/02/20	0	0.00	2	46.75	46.70	-2	1,390	-0.14%
2024/02/15	0	0.00	2	46.15	46.55	-2	1,390	-0.14%
2024/01/25	1	49.00	1	47.35	47.60	0	1,468	0.00%
2024/01/24	2	48.20	3	48.10	48.35	-1	1,421	-0.07%
2024/01/23	2	47.50	0	0.00	47.55	2	1,389	0.14%
2024/01/22	2	46.38	0	0.00	46.25	2	1,370	0.15%
2024/01/19	2	45.35	0	0.00	45.70	2	1,393	0.14%
2024/01/17	5	45.92	2	45.25	45.20	3	1,391	0.22%
2024/01/16	2	45.83	5	46.44	46.65	-3	1,365	-0.22%
2024/01/15	2	44.85	0	0.00	45.10	2	1,302	0.15%
2024/01/12	2	44.30	0	0.00	44.90	2	1,293	0.15%
2023/12/19	0.4	44.80	0	0.00	44.80	0.4	1,282	0.03%
2023/12/07	0	0.00	1	46.80	46.45	-1	1,303	-0.08%
2023/12/06	2	46.80	2	46.48	46.50	0	1,306	0.00%
2023/12/01	1	46.00	0	0.00	46.05	1	1,370	0.07%
2023/11/30	0.2	45.73	0	0.00	45.55	0.2	1,364	0.01%
2023/11/29	0.2	45.84	0	0.00	45.90	0.2	1,359	0.01%
2023/11/28	0.1	45.40	0	0.00	45.40	0.1	1,358	0.01%
2023/11/27	1	45.60	16	45.61	45.30	-15	1,369	-1.10%
2023/11/23	0	44.20	0	0.00	44.15	0	1,357	0.00%
2023/11/22	0.2	44.25	0	0.00	44.10	0.2	1,372	0.01%
2023/11/21	1	43.95	0	0.00	44.30	1	1,395	0.07%
2023/11/15	0.4	42.80	0	0.00	42.50	0.4	1,446	0.03%
2023/11/14	0.2	42.45	1	42.55	42.30	-0.8	1,456	-0.05%
2023/11/13	22	42.49	11	42.35	42.35	11	1,475	0.75%
2023/11/08	0	0.00	1	46.05	46.00	-1	1,665	-0.06%
2023/11/06	1	44.90	0	0.00	45.25	1	1,751	0.06%
2023/10/27	1	46.75	1	46.95	46.90	0	1,899	0.00%
2023/10/25	0	0.00	0.6	46.30	46.10	-0.6	2,052	-0.03%
2023/10/24	0	0.00	3.1	45.80	45.85	-3.1	2,138	-0.14%
2023/10/23	3	45.85	0	0.00	45.40	3	2,302	0.13%
2023/10/19	0	0.00	5	45.23	45.20	-5	2,659	-0.19%
2023/10/18	5.2	44.36	0	0.00	44.40	5.2	2,981	0.17%
2023/10/13	0	0.00	0.1	45.70	45.50	-0.1	4,890	0.00%
2023/10/12	0.3	45.48	0	0.00	45.50	0.3	5,192	0.01%
2023/10/11	0.2	45.40	1	45.30	45.10	-0.8	5,244	-0.02%
2023/10/06	0.5	45.50	0	0.00	45.35	0.5	5,278	0.01%
2023/10/02	0	0.00	2	46.08	46.05	-2	5,507	-0.04%
2023/09/28	0	0.00	3	45.65	45.85	-3	5,681	-0.05%
2023/09/25	0	0.00	1	45.60	45.55	-1	5,912	-0.02%
2023/09/20	2.4	46.04	0	0.00	45.75	2.4	6,132	0.04%
2023/09/18	1.1	46.81	0	0.00	46.90	1.1	6,234	0.02%
2023/09/15	0	0.00	2	46.68	46.30	-2	6,255	-0.03%
2023/09/14	3	46.55	0	0.00	46.60	3	6,257	0.05%
2023/09/12	1	46.55	1	46.30	46.60	0	6,293	0.00%
2023/09/11	1	46.10	0	0.00	46.20	1	6,319	0.02%
2023/09/08	1.2	46.21	1	46.30	46.25	0.2	6,346	0.00%
2023/09/07	0	51.80	12	51.46	51.50	-12	6,345	-0.19%
2023/09/06	0.2	50.97	5	51.30	51.40	-4.9	6,391	-0.08%
2023/09/05	0.3	51.20	0.1	51.60	51.30	0.2	6,460	0.00%
2023/09/04	0	0.00	5	51.20	51.20	-5	6,676	-0.08%
2023/08/31	1	51.00	0	0.00	51.40	1	7,055	0.01%
2023/08/30	2	51.25	0	0.00	50.90	2	7,098	0.03%
2023/08/28	0	0.00	1	49.95	49.70	-1	7,113	-0.01%
2023/08/25	1	50.40	0	0.00	50.60	1	7,109	0.01%
2023/08/23	1	50.30	3	50.20	50.20	-2	7,078	-0.03%
2023/08/22	0	0.00	4	50.48	50.40	-4	7,076	-0.06%
2023/08/17	1	50.90	1	51.10	51.00	0	7,098	0.00%
2023/08/15	0	0.00	1	51.60	51.80	-1	7,067	-0.01%
2023/08/14	1	52.00	0	0.00	52.00	1	7,037	0.01%
2023/08/11	3	57.90	2	58.55	57.70	1	6,868	0.01%
2023/08/10	3	59.10	0	0.00	57.50	3	6,945	0.04%
2023/08/09	2	59.30	0	0.00	59.30	2	7,020	0.03%
2023/08/08	1	59.60	2	60.05	60.00	-1	7,103	-0.01%
2023/08/07	0	0.00	1	59.20	59.20	-1	7,133	-0.01%
2023/08/04	3	58.27	1	58.80	58.80	2	7,128	0.03%
2023/08/02	1	59.50	3	59.57	59.10	-2	7,135	-0.03%
2023/08/01	0	0.00	1	60.50	59.80	-1	7,140	-0.01%
2023/07/31	0	0.00	1	60.30	59.50	-1	7,232	-0.01%
2023/07/28	2.1	61.07	3	61.90	60.30	-0.9	7,232	-0.01%
2023/07/27	2	62.10	4	62.33	61.80	-2	7,137	-0.03%
2023/07/26	1	62.50	0	0.00	61.80	1	7,080	0.01%
2023/07/25	5	62.68	6	63.10	63.40	-1	6,969	-0.01%
2023/07/24	1	61.80	1	62.50	61.80	0	6,873	0.00%
2023/07/21	20	63.19	66	63.16	62.40	-46	6,799	-0.68%
2023/07/20	76	64.58	28	66.16	63.30	48	6,578	0.73%
2023/07/19	10.1	64.65	13	65.10	65.20	-2.9	5,805	-0.05%
2023/07/18	0	0.00	70	58.38	59.30	-70	5,037	-1.39%
2023/07/17	0	0.00	5.2	59.68	59.20	-5.2	5,101	-0.10%
2023/07/14	21	56.17	1	56.10	56.10	20	4,918	0.41%
2023/07/13	10	54.90	0	0.00	55.00	10	4,875	0.21%
2023/07/12	40	55.30	0	0.00	55.10	40	4,858	0.82%
2023/07/11	1	55.80	0	0.00	55.40	1	4,860	0.02%
2023/07/07	0	0.00	2	57.60	56.50	-2	4,817	-0.04%
2023/07/06	0	0.00	61	57.60	57.10	-61	4,714	-1.29%
2023/07/05	2	56.40	2	56.55	56.60	0	4,533	0.00%
2023/07/04	2	54.60	0	0.00	54.70	2	4,396	0.05%
2023/07/03	60	55.32	0	0.00	55.00	60	4,378	1.37%
2023/06/27	2	54.40	2.1	54.45	54.70	-0.1	4,142	0.00%
2023/06/26	3	52.90	0	0.00	53.10	3	4,044	0.07%
2023/06/16	0	0.00	2	53.00	53.00	-2	3,998	-0.05%
2023/06/12	0	0.00	1	55.70	54.00	-1	3,891	-0.03%
2023/06/08	2	55.30	68	56.00	55.50	-66	3,726	-1.77%
2023/06/07	71	54.67	3	54.87	54.90	68	3,511	1.94%
2023/06/06	1	53.00	1	53.20	52.70	0	3,277	0.00%
2023/06/05	1	52.10	1	51.90	51.90	0	3,130	0.00%
2023/06/02	1	51.20	2	50.95	50.80	-1	3,070	-0.03%
2023/06/01	0	0.00	1	50.80	50.80	-1	3,064	-0.03%
2023/05/26	1	50.70	1	50.20	50.10	0	3,005	0.00%
2023/05/24	3	51.20	2	51.25	51.30	1	2,984	0.03%
2023/05/23	0	0.00	1	51.30	51.20	-1	2,968	-0.03%
2023/05/19	1	49.70	0	0.00	49.70	1	2,925	0.03%
2023/05/18	1	49.95	1	50.30	50.10	0	2,895	0.00%
2023/05/17	2	51.00	0	0.00	50.30	2	2,870	0.07%
2023/05/16	2	50.75	2	50.60	50.50	0	2,835	0.00%
2023/05/15	1	48.99	2	48.50	49.05	-1	2,725	-0.04%
2023/05/12	1	51.30	1	52.40	52.00	0	2,581	0.00%
2023/05/11	3	50.70	0	0.00	49.05	3	2,480	0.12%
2023/05/05	7	52.74	0.6	52.30	52.40	6.4	2,277	0.28%
2023/05/04	0	0.00	2	51.75	53.00	-2	2,150	-0.09%
2023/04/28	3	51.80	3	51.10	50.80	0	2,008	0.00%
2023/04/26	0	0.00	5	51.80	52.10	-5	1,860	-0.27%
2023/04/25	0	0.00	6	51.17	51.20	-6	1,751	-0.34%
2023/04/24	0	0.00	5	51.80	52.00	-5	1,649	-0.30%
2023/04/21	2	49.63	0	0.00	49.05	2	1,492	0.13%
2023/04/20	4	51.60	11	51.95	50.10	-7	1,408	-0.50%
2023/04/19	0	0.00	20	50.10	50.40	-20	1,181	-1.69%
2023/04/13	0	0.00	0	48.00	48.30	0	993	0.00%
2023/04/12	0.1	46.80	0	0.00	46.70	0.1	933	0.01%
2023/04/07	0	0.00	0	47.20	47.35	0	1,014	0.00%
2023/03/16	52	45.02	0	0.00	44.50	52	1,274	4.08%
2023/03/15	3	46.10	0	0.00	45.85	3	1,337	0.22%
2023/03/14	6	46.43	0	0.00	46.05	6	1,350	0.44%
2023/03/10	3	46.70	0	0.00	46.95	3	1,354	0.22%
2023/03/09	3	47.40	1	47.50	47.55	2	1,368	0.15%
2023/03/06	30	48.25	0	0.00	48.10	30	1,352	2.22%
2023/02/24	1	47.59	0	0.00	47.30	1	1,361	0.07%
2023/02/20	20	47.34	0	0.00	47.25	20	1,363	1.47%
2023/02/16	0	48.00	0	0.00	47.65	0	1,372	0.00%
2023/02/13	0	0.00	0.1	48.20	48.45	-0.1	1,410	0.00%
2023/02/10	1.1	48.85	1	48.25	47.90	0.1	1,407	0.01%
2023/02/03	0	0.00	1	48.40	48.40	-1	1,363	-0.07%
2022/12/27	5	48.25	5	48.45	48.80	0	1,332	0.00%
2022/12/09	0	0.00	1	46.95	46.85	-1	1,050	-0.10%
2022/12/08	2	47.45	1	47.00	47.20	1	1,046	0.10%
2022/12/05	5	45.70	0	0.00	46.25	5	962	0.52%
2022/12/02	0	0.00	1	45.55	45.65	-1	1,002	-0.10%
2022/12/01	1	46.00	0	0.00	46.10	1	1,045	0.10%
2022/11/28	1	43.65	0	0.00	43.70	1	1,084	0.09%
2022/11/22	0	43.75	0	0.00	43.50	0	1,187	0.00%
2022/11/16	2	43.00	0	0.00	42.90	2	1,203	0.17%
2022/11/14	2	43.15	0	0.00	43.35	2	1,217	0.16%
2022/11/08	0	0.00	5	44.53	44.50	-5	1,174	-0.43%
2022/10/27	5	43.50	0	0.00	43.70	5	1,209	0.41%
2022/10/21	2	44.60	0	0.00	44.40	2	1,223	0.16%
2022/10/19	0.9	45.45	0	45.45	45.35	0.9	1,239	0.07%
2022/10/13	0	0.00	4	45.35	45.15	-4	1,271	-0.31%
2022/10/11	2	46.30	3	46.00	46.45	-1	1,258	-0.08%
2022/10/07	0	0.00	1	47.20	47.25	-1	1,258	-0.08%
2022/10/06	3	46.40	0	0.00	47.00	3	1,255	0.24%
2022/10/04	2	45.90	0	0.00	46.25	2	1,257	0.16%
2022/09/29	0	0.00	0	45.90	45.60	0	1,239	0.00%
2022/09/20	2	50.10	0	0.00	50.10	2	1,263	0.16%
2022/09/19	0	0.00	4	50.20	50.10	-4	1,276	-0.31%
2022/09/14	2	51.70	0	0.00	51.90	2	1,299	0.15%
2022/09/13	1	52.10	0	0.00	51.90	1	1,290	0.08%
2022/09/07	5.1	60.21	2	60.60	60.60	3.1	1,246	0.25%
2022/09/02	0	0.00	1	62.70	62.80	-1	1,166	-0.09%
2022/08/31	2	63.95	0	0.00	62.90	2	1,144	0.17%
2022/08/26	2	61.80	0	0.00	61.70	2	1,042	0.19%
2022/08/24	1	62.00	0.8	61.90	61.90	0.2	1,032	0.02%
2022/06/28	0	0.00	2	60.40	60.40	-2	1,288	-0.16%
2022/06/27	2	60.60	1	61.40	60.80	1	1,298	0.08%
2022/06/24	1	60.30	0	0.00	60.50	1	1,306	0.08%
2022/06/22	0	0.00	1	58.90	58.90	-1	1,294	-0.08%
2022/06/21	0	0.00	1	59.50	59.60	-1	1,314	-0.08%
2022/06/17	0	0.00	1	59.60	59.00	-1	1,356	-0.07%
2022/06/10	1	60.90	0	0.00	60.80	1	1,343	0.07%
2022/06/08	0	0.00	1	60.10	60.10	-1	1,330	-0.08%
2022/05/26	0	0.00	1	58.70	58.70	-1	1,365	-0.07%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/12	1	59.10	0	0.00	58.30	1	1,433	0.07%
2022/05/10	0	0.00	1	60.30	60.30	-1	1,420	-0.07%
2022/04/29	1	62.60	0	0.00	63.30	1	1,433	0.07%
2022/04/27	0	0.00	0.6	63.00	62.70	-0.6	1,438	-0.04%
2022/04/26	1	64.10	0	63.50	63.40	1	1,409	0.07%
2022/04/25	1	63.60	0	0.00	63.60	1	1,392	0.07%
2022/04/22	3	65.80	0	0.00	65.70	3	1,352	0.22%
2022/04/21	0	0.00	0.1	66.26	66.20	-0.1	1,327	-0.01%
2022/04/18	8	66.71	8	66.04	65.80	0	1,217	0.00%
2022/04/15	0	0.00	2	63.10	63.20	-2	1,043	-0.19%
2022/04/13	0	0.00	1	62.60	62.20	-1	1,037	-0.10%
2022/04/07	0	0.00	5	61.90	62.30	-5	1,033	-0.48%
2022/04/01	0	0.00	1	62.60	62.40	-1	1,021	-0.10%
2022/03/25	3	62.50	1	62.40	62.40	2	1,028	0.19%
2022/03/24	1	62.00	1	62.70	62.70	0	1,018	0.00%
2022/03/23	2	61.70	2	62.00	62.20	0	997	0.00%
2022/03/21	0	0.00	3.1	60.37	60.40	-3.1	939	-0.33%
2022/03/15	0	0.00	1	57.80	57.80	-1	943	-0.11%
2022/03/04	21	59.15	21	59.15	59.10	0	968	0.00%
2022/02/09	0	0.00	1	61.10	61.10	-1	1,117	-0.09%
2022/02/08	1	60.10	0	0.00	60.80	1	1,139	0.09%
2022/02/07	0	0.00	8	59.30	59.70	-8	1,149	-0.70%
2022/01/21	0	0.00	14	58.30	58.00	-14	1,432	-0.98%
2022/01/20	8	58.30	0	0.00	58.10	8	1,431	0.56%
2021/12/29	0	0.00	30	60.97	60.40	-30	1,519	-1.97%
2021/12/21	0.5	61.30	0	0.00	61.30	0.5	1,497	0.03%
2021/12/06	0	0.00	1	62.30	62.10	-1	1,678	-0.06%
2021/12/02	0	0.00	5	62.30	61.70	-5	1,766	-0.28%
2021/12/01	7	61.37	0	0.00	61.10	7	1,793	0.39%
2021/11/15	0.1	61.90	0	0.00	62.60	0.1	1,931	0.01%
2021/11/12	10.1	62.90	0	0.00	62.80	10.1	1,901	0.53%
2021/11/09	0.1	64.30	0	0.00	64.20	0.1	1,971	0.01%
2021/11/08	0.3	65.53	0	0.00	65.20	0.3	1,974	0.02%
2021/11/04	0	0.00	2	66.60	66.30	-2	1,988	-0.10%
2021/11/03	0	0.00	2	66.60	66.60	-2	1,983	-0.10%
2021/11/02	2	65.00	0	0.00	65.50	2	1,956	0.10%
2021/10/29	5	67.00	9.1	66.17	66.50	-4.1	1,919	-0.21%
2021/10/15	7	58.90	0	0.00	59.40	7	1,994	0.35%
2021/09/22	4	61.30	0	0.00	61.10	4	2,179	0.18%
2021/09/17	8	62.30	0	0.00	62.20	8	2,179	0.37%
2021/09/16	8	62.69	0	0.00	62.50	8	2,184	0.37%
2021/09/15	3	63.30	0	0.00	63.40	3	2,172	0.14%
2021/09/13	6	63.90	0	0.00	64.80	6	2,168	0.28%
2021/09/02	0	0.00	4	73.00	72.50	-4	2,150	-0.19%
2021/08/27	0	0.00	1	70.10	69.80	-1	2,328	-0.04%
2021/08/23	0	0.00	3	68.30	68.00	-3	2,785	-0.11%
2021/08/19	3	67.50	1	69.00	67.50	2	2,879	0.07%
2021/08/18	4	67.48	3	69.00	69.00	1	2,896	0.03%
2021/08/13	0	0.00	1	70.20	69.40	-1	3,210	-0.03%
2021/08/12	1	68.00	0	0.00	68.50	1	3,172	0.03%
2021/08/11	2	68.70	0	0.00	68.50	2	3,241	0.06%
2021/08/06	0	0.00	4	71.33	70.90	-4	3,325	-0.12%
2021/08/05	0	0.00	53	71.03	70.50	-53	3,412	-1.55%
2021/08/04	0	0.00	3	71.23	71.30	-3	3,534	-0.08%
2021/08/03	3	71.43	0	0.00	70.90	3	3,530	0.08%
2021/08/02	0	0.00	2	71.80	71.70	-2	3,501	-0.06%
2021/07/30	5	70.22	0	0.00	70.20	5	3,434	0.15%
2021/07/29	0	0.00	4	69.00	70.20	-4	3,366	-0.12%
2021/07/28	4	67.90	0	0.00	67.90	4	3,334	0.12%
2021/07/19	0	0.00	2	69.10	69.40	-2	3,345	-0.06%
2021/07/16	1	68.60	0	0.00	68.50	1	3,372	0.03%
2021/07/15	1.1	69.53	0	0.00	68.90	1.1	3,405	0.03%
2021/07/12	3	66.80	2	67.30	66.60	1	3,405	0.03%
2021/07/09	12	67.38	0	0.00	67.20	12	3,407	0.35%
2021/07/08	6	67.80	1	67.90	67.80	5	3,449	0.14%
2021/07/07	3	68.20	2	68.70	68.00	1	3,507	0.03%
2021/07/05	3	68.00	0	0.00	68.50	3	3,651	0.08%
2021/07/02	4	68.20	2	68.30	68.20	2	3,644	0.05%
2021/06/30	0	0.00	1	68.60	69.80	-1	3,669	-0.03%
2021/06/29	1	68.50	1	68.50	68.40	0	3,684	0.00%
2021/06/28	0	0.00	10	68.70	68.70	-10	3,719	-0.27%
2021/06/25	3	68.87	0	0.00	68.60	3	3,892	0.08%
2021/06/21	2	69.00	0	0.00	68.80	2	3,946	0.05%
2021/06/16	1	70.10	0	0.00	70.10	1	3,921	0.03%
2021/06/11	3	71.93	5	73.76	71.20	-2	3,909	-0.05%
2021/06/10	0	0.00	17	72.68	72.90	-17	3,849	-0.44%
2021/06/09	2	71.50	9	72.70	72.20	-7	3,801	-0.18%
2021/06/08	10	72.80	2	72.95	72.80	8	3,766	0.21%
2021/06/07	10	72.25	0	0.00	71.90	10	3,702	0.27%
2021/06/04	2	72.60	3	72.53	71.50	-1	3,661	-0.03%
2021/06/03	0	0.00	10	73.07	72.30	-10	3,561	-0.28%
2021/06/02	5	69.08	54	69.81	70.50	-49	3,363	-1.46%
2021/05/28	3	68.87	2	69.00	68.90	1	3,293	0.03%
2021/05/27	3	68.70	0	0.00	69.30	3	3,257	0.09%
2021/05/26	2	68.10	1	68.40	67.90	1	3,227	0.03%
2021/05/25	0	0.00	12.2	67.47	67.60	-12.2	3,215	-0.38%
2021/05/21	2	68.00	2	68.70	70.00	0	3,067	0.00%
2021/05/20	1	67.20	15	67.50	66.30	-14	2,964	-0.47%
2021/05/19	0	0.00	2	67.50	66.30	-2	2,942	-0.07%
2021/05/18	6	65.05	0	0.00	66.70	6	2,892	0.21%
2021/05/17	11	67.11	0	0.00	65.80	11	2,854	0.39%
2021/05/14	1	66.00	1	65.70	65.20	0	2,782	0.00%
2021/05/13	0	0.00	1	66.50	64.70	-1	2,752	-0.04%
2021/05/12	2	65.80	8.1	66.78	66.30	-6.1	2,655	-0.23%
2021/05/10	0	0.00	1	64.50	64.90	-1	2,494	-0.04%
2021/05/07	1	63.20	0	0.00	63.50	1	2,488	0.04%
2021/05/06	2	61.90	3	62.10	61.80	-1	2,484	-0.04%
2021/05/03	5	67.40	0	0.00	65.00	5	2,461	0.20%
2021/04/23	2	67.00	0	0.00	67.10	2	2,497	0.08%
2021/04/15	2	70.00	4	69.60	69.40	-2	2,491	-0.08%
2021/04/14	4	68.30	1	68.90	68.70	3	2,503	0.12%
2021/04/13	0	0.00	5	69.50	69.30	-5	2,498	-0.20%
2021/04/12	11	70.34	10	71.10	70.50	1	2,447	0.04%
2021/04/07	0	0.00	15	67.70	67.80	-15	2,339	-0.64%
2021/04/06	3	67.20	0	0.00	67.20	3	2,337	0.13%
2021/04/01	0	0.00	1	68.20	68.10	-1	2,337	-0.04%
2021/03/31	4	68.90	0	0.00	68.40	4	2,354	0.17%
2021/03/30	18	71.29	3	72.03	69.60	15	2,324	0.65%
2021/03/29	2	69.05	6.4	68.77	68.80	-4.4	2,177	-0.20%
2021/03/26	0	0.00	1	68.30	68.30	-1	2,220	-0.05%
2021/03/25	1	68.80	0	0.00	68.10	1	2,349	0.04%
2021/03/24	1	69.60	0	0.00	69.20	1	2,399	0.04%
2021/03/15	0	0.00	3	67.80	67.60	-3	2,651	-0.11%
2021/03/10	4	69.78	6	69.35	68.70	-2	2,677	-0.07%
2021/03/09	2	67.10	0	0.00	68.20	2	2,652	0.08%
2021/03/08	1	68.00	1	68.00	68.00	0	2,651	0.00%
2021/03/05	4	69.60	5	68.80	69.60	-1	2,625	-0.04%
2021/03/03	1	66.90	0	0.00	66.60	1	2,542	0.04%
2021/03/02	0	66.20	5	66.30	66.20	-5	2,520	-0.20%
2021/02/26	0	0.00	1	65.90	67.30	-1	2,531	-0.04%
2021/02/23	1	65.90	0	0.00	65.70	1	2,627	0.04%
2021/02/22	10	67.45	5	66.70	67.80	5	2,606	0.19%
2021/02/18	1	63.00	4	63.58	64.10	-3	2,572	-0.12%
2021/02/04	0	0.00	2	62.40	62.50	-2	2,734	-0.07%
2021/02/02	0	0.00	4	60.83	60.50	-4	2,776	-0.14%
2021/02/01	5	60.94	0	0.00	60.30	5	2,792	0.18%
2021/01/29	0	0.00	7	60.56	60.10	-7	2,800	-0.25%
2021/01/28	5	62.00	0	0.00	61.50	5	2,836	0.18%
2021/01/27	11	61.72	0	0.00	61.70	11	2,837	0.39%
2021/01/25	1	62.10	0	0.00	63.20	1	2,854	0.04%
2021/01/20	3	63.37	0	0.00	61.90	3	2,806	0.11%
2021/01/18	2	65.05	5	65.00	65.10	-3	2,788	-0.11%
2021/01/11	0	0.00	7	68.10	67.70	-7	2,712	-0.26%
2021/01/07	3	70.20	0	0.00	70.00	3	2,697	0.11%
2021/01/06	0	0.00	4	69.30	69.20	-4	2,705	-0.15%
2021/01/05	0	0.00	5	68.48	68.60	-5	2,685	-0.19%
2021/01/04	2	69.00	3	69.37	69.00	-1	2,693	-0.04%
2020/12/29	5	68.64	0	0.00	68.50	5	2,675	0.19%
2020/12/28	0	0.00	1	68.90	68.80	-1	2,706	-0.04%
2020/12/23	2	70.00	2	70.00	69.20	0	2,695	0.00%
2020/12/22	2	70.65	3	71.53	69.10	-1	2,812	-0.04%
2020/12/21	7	73.19	6	72.97	73.60	1	2,816	0.04%
2020/12/18	4	71.53	6	71.92	72.20	-2	2,733	-0.07%
2020/12/17	1	71.00	1	70.40	70.40	0	2,781	0.00%
2020/12/16	0	0.00	13	70.37	70.30	-13	2,804	-0.46%
2020/12/15	3	69.00	2	69.10	68.60	1	2,823	0.04%
2020/12/14	3	69.97	15	68.74	69.70	-12	2,821	-0.43%
2020/12/10	2	65.70	2	65.55	65.30	0	2,785	0.00%
2020/12/08	0	0.00	5	66.50	66.80	-5	3,115	-0.16%
2020/12/07	1	65.10	0	0.00	65.00	1	3,206	0.03%
2020/12/04	0	0.00	0.4	66.20	65.50	-0.4	3,541	-0.01%
2020/11/30	3	66.00	0	0.00	66.60	3	4,107	0.07%
2020/11/24	9	66.37	1.7	65.64	65.90	7.3	4,646	0.16%
2020/11/23	5	68.62	8	68.23	68.30	-3	5,065	-0.06%
2020/11/19	1	69.00	0	0.00	68.60	1	5,278	0.02%
2020/11/13	1	69.70	7	70.16	69.40	-6	5,688	-0.11%
2020/11/12	0	0.00	1	66.60	66.50	-1	5,652	-0.02%
2020/11/09	0	0.00	1	66.20	66.00	-1	5,801	-0.02%
2020/11/06	2	66.90	0	0.00	66.80	2	5,841	0.03%
2020/11/05	0	0.00	8	66.71	66.70	-8	5,945	-0.13%
2020/11/03	0	0.00	1	64.60	64.60	-1	6,023	-0.02%
2020/11/02	2	63.75	0	0.00	64.00	2	6,111	0.03%
2020/10/28	0	0.00	11	63.95	64.00	-11	6,466	-0.17%
2020/10/27	0	0.00	1	65.00	65.20	-1	6,532	-0.02%
2020/10/23	1	66.90	2	66.45	66.50	-1	6,813	-0.01%
2020/10/22	0	0.00	50	66.43	66.40	-50	7,089	-0.71%
2020/10/21	1	67.60	2	67.10	67.20	-1	7,348	-0.01%
2020/10/14	0	0.00	7	69.16	69.50	-7	9,027	-0.08%
2020/10/13	0	0.00	2	68.20	67.60	-2	9,587	-0.02%
2020/10/12	4	67.38	0	0.00	66.70	4	10,028	0.04%
2020/10/06	5	69.50	1	69.90	69.40	4	12,083	0.03%
2020/10/05	1	69.80	14.1	69.70	69.50	-13.1	13,363	-0.10%
2020/09/30	1	68.20	2	67.70	68.20	-1	13,773	-0.01%
2020/09/29	3	67.10	1	67.00	66.90	2	14,061	0.01%
2020/09/28	2	68.00	14	67.79	67.80	-12	14,310	-0.08%
2020/09/25	23	66.51	39	65.25	65.40	-16	14,487	-0.11%
2020/09/24	14	69.19	6	69.12	68.70	8	14,653	0.05%
2020/09/23	12	71.17	2	71.10	71.10	10	15,065	0.07%
2020/09/22	32	73.01	7	73.26	71.10	25	15,679	0.16%
2020/09/21	32	74.18	0	0.00	73.40	32	15,669	0.20%
2020/09/18	10.1	73.27	1	73.10	73.30	9.1	15,890	0.06%
2020/09/17	15	74.54	5	74.10	74.00	10	16,052	0.06%
2020/09/16	45	74.63	1	73.90	73.90	44	16,156	0.27%
2020/09/15	135	75.54	1	76.20	75.40	134	16,259	0.82%	大買/鉅額交易
2020/09/14	2	74.55	1	75.20	74.90	1	16,342	0.01%
2020/09/11	12	74.88	23	75.18	74.90	-11	16,494	-0.07%
2020/09/10	2.3	78.53	0	0.00	78.70	2.3	16,355	0.01%
2020/09/09	6	80.18	0	0.00	79.60	6	16,316	0.04%
2020/09/08	6	80.32	15	81.77	83.50	-9	16,168	-0.06%
2020/09/07	0	0.00	5	79.30	78.00	-5	15,895	-0.03%
2020/09/04	5	78.04	10	78.40	77.70	-5	15,958	-0.03%
2020/09/02	2	79.20	2	79.30	78.90	0	16,323	0.00%
2020/09/01	7	80.60	0	0.00	80.10	7	16,713	0.04%
2020/08/31	5	80.30	5	81.80	80.30	0	16,969	0.00%
2020/08/28	2	82.10	1	82.70	80.90	1	17,536	0.01%
2020/08/27	17	79.73	35	80.16	82.90	-18	17,363	-0.10%
2020/08/26	1	75.50	8	75.84	76.60	-7	17,055	-0.04%
2020/08/24	0	0.00	12	75.14	74.60	-12	16,877	-0.07%
2020/08/20	2	72.40	0	0.00	72.50	2	16,894	0.01%
2020/08/19	5	73.60	8	75.10	74.00	-3	16,832	-0.02%
2020/08/18	6	73.63	18	74.41	73.90	-12	16,815	-0.07%
2020/08/17	0	0.00	2	72.20	71.90	-2	16,849	-0.01%
2020/08/14	4	71.10	7	71.86	71.60	-3	17,034	-0.02%
2020/08/13	4	70.83	7	70.11	69.70	-3	17,018	-0.02%
2020/08/12	10	71.92	1	71.90	71.20	9	16,978	0.05%
2020/08/11	11	72.29	2	72.00	71.30	9	16,935	0.05%
2020/08/10	1	73.60	11	74.55	73.70	-10	16,836	-0.06%
2020/08/07	1	73.10	0	0.00	73.10	1	16,780	0.01%
2020/08/06	4	74.10	6	74.30	73.60	-2	16,737	-0.01%
2020/08/04	3	76.63	2	76.80	76.20	1	16,504	0.01%
2020/08/03	8	76.81	10	77.47	77.20	-2	16,429	-0.01%
2020/07/31	2	74.50	5	75.20	74.60	-3	16,285	-0.02%
2020/07/29	7	74.23	5	75.00	73.50	2	16,244	0.01%
2020/07/28	11	73.21	5	74.90	73.10	6	16,024	0.04%
2020/07/27	17	72.31	21	73.57	72.50	-4	15,749	-0.03%
2020/07/24	22	77.66	11	76.66	75.70	11	15,487	0.07%
2020/07/23	8	79.76	36	82.51	79.30	-28	15,306	-0.18%
2020/07/22	72	82.90	52	82.05	81.60	20	15,082	0.13%
2020/07/21	9	81.13	12	81.71	80.40	-3	14,698	-0.02%
2020/07/20	14	76.83	30	76.62	79.80	-16	14,369	-0.11%
2020/07/17	35	82.03	24	82.29	78.20	11	13,837	0.08%
2020/07/16	8	87.93	3	88.60	86.80	5	13,266	0.04%
2020/07/15	25	88.51	26	88.33	86.60	-1	12,856	-0.01%
2020/07/14	27	87.24	36	88.59	87.60	-9	12,313	-0.07%
2020/07/13	43	94.09	35	95.31	90.40	8	11,629	0.07%
2020/07/10	167	90.82	144	90.38	92.10	23	10,778	0.21%	大買/大賣/
2020/07/09	39	83.66	38	83.26	86.40	1	9,478	0.01%
2020/07/08	25	78.46	13	77.64	78.60	12	9,022	0.13%
2020/07/07	37	76.06	2	75.60	75.60	35	8,707	0.40%
2020/07/06	39	80.26	0	0.00	79.50	39	8,444	0.46%
2020/07/03	14	79.33	13	79.25	79.30	1	8,218	0.01%
2020/07/02	10	80.11	22	79.99	79.20	-12	7,905	-0.15%
2020/07/01	15	79.01	26	79.82	80.90	-11	7,421	-0.15%
2020/06/30	20	74.56	1	74.60	75.00	19	6,760	0.28%
2020/06/29	20	75.85	9	77.96	74.10	11	6,690	0.16%
2020/06/24	15	76.38	1	78.20	73.60	14	6,415	0.22%
2020/06/23	2	77.45	1	76.80	77.50	1	6,160	0.02%
2020/06/22	10	76.00	1	75.00	77.00	9	6,017	0.15%
2020/06/19	1	81.90	1	78.20	78.00	0	5,827	0.00%
2020/06/18	1	79.10	2	79.35	80.90	-1	5,686	-0.02%
2020/06/17	0	0.00	1	79.50	77.80	-1	5,480	-0.02%
2020/06/16	0	0.00	1	78.00	77.10	-1	5,344	-0.02%
2020/06/15	2	78.20	2	80.00	78.50	0	5,279	0.00%
2020/06/12	0	0.00	1	70.50	75.00	-1	5,111	-0.02%
2020/06/11	1	78.90	0.2	73.50	73.60	0.8	5,070	0.02%
2020/06/10	1	80.00	0	0.00	80.10	1	4,906	0.02%
2020/06/09	6	75.97	1	76.20	76.60	5	4,727	0.11%
2020/06/08	49	81.46	46	82.05	78.00	3	4,441	0.07%
2020/06/05	3	76.90	7	76.69	78.00	-4	3,973	-0.10%
2020/06/04	22	76.16	47.7	76.25	76.40	-25.7	3,565	-0.72%
2020/06/03	33	69.50	5	69.50	69.50	28	2,872	0.97%
2020/06/02	4	60.70	7	61.23	63.20	-3	2,848	-0.11%
2020/05/28	0	0.00	1	58.00	56.40	-1	2,555	-0.04%
2020/05/27	5	59.88	8	59.30	58.00	-3	2,500	-0.12%
2020/05/26	2	57.70	0	0.00	57.80	2	2,303	0.09%
2020/05/25	3	55.50	0	0.00	57.30	3	2,206	0.14%
2020/05/22	2	56.35	0	0.00	56.40	2	2,100	0.10%
2020/05/21	0	0.00	1	57.20	57.80	-1	1,941	-0.05%
2020/05/19	1	51.20	0	0.00	51.30	1	1,706	0.06%
2020/05/07	0	0.00	1	50.70	50.80	-1	1,595	-0.06%
2020/05/06	5	52.44	4	52.70	50.00	1	1,580	0.06%
2020/05/05	7	50.29	7	50.40	50.90	0	1,499	0.00%
2020/05/04	0	0.00	1	46.65	47.85	-1	1,462	-0.07%
2020/04/29	1	48.35	0	0.00	48.30	1	1,467	0.07%
2020/04/28	0	0.00	1	48.00	47.90	-1	1,473	-0.07%
2020/04/27	1	46.00	0	0.00	46.40	1	1,461	0.07%
2020/04/23	1	45.60	0	0.00	45.20	1	1,450	0.07%
2020/04/20	0	0.00	3.1	44.96	46.20	-3.1	1,367	-0.23%
2020/04/17	0	0.00	3	43.00	42.05	-3	1,305	-0.23%
2020/04/09	1	40.80	0	0.00	40.70	1	1,289	0.08%
2020/04/08	1	40.15	1	40.25	40.70	0	1,280	0.00%
2020/04/06	3	40.15	0	0.00	40.00	3	1,261	0.24%
2020/03/06	9	54.61	4	54.43	54.40	5	843	0.59%
2020/02/24	2	53.20	0	0.00	53.10	2	822	0.24%
2020/02/19	1	51.00	0	0.00	51.50	1	739	0.14%
2020/02/07	1	51.80	0	0.00	51.50	1	996	0.10%
2020/01/16	0	0.00	0.1	57.70	57.70	-0.1	1,386	0.00%
2020/01/10	0	0.00	0.4	58.50	58.50	-0.4	1,381	-0.03%
2019/12/10	0	0.00	1	60.20	60.10	-1	1,404	-0.07%
2019/12/09	1	60.70	0	0.00	60.30	1	1,408	0.07%
2019/11/22	1	61.80	0	0.00	62.00	1	1,410	0.07%
2019/11/01	0.1	67.70	0	0.00	67.70	0.1	1,353	0.00%
2019/10/31	6	67.75	5	66.80	66.70	1	1,298	0.08%
2019/09/24	0	0.00	7	61.20	61.50	-7	1,366	-0.51%
2019/09/19	4	59.10	0	0.00	59.10	4	1,358	0.29%
2019/09/18	0	0.00	1	59.20	58.80	-1	1,372	-0.07%
2019/09/17	0	0.00	4	59.30	59.00	-4	1,374	-0.29%
2019/09/12	7	60.80	0	0.00	60.40	7	1,379	0.51%
2019/09/06	0	0.00	1	61.20	60.90	-1	1,422	-0.07%
2019/09/05	0	0.00	1	61.20	61.30	-1	1,429	-0.07%
2019/09/03	0	0.00	1	61.80	61.40	-1	1,459	-0.07%
2019/09/02	1	62.00	0	0.00	61.90	1	1,460	0.07%
2019/08/15	1	76.90	0	0.00	77.30	1	1,278	0.08%
2019/08/13	1	76.70	0	0.00	76.90	1	1,242	0.08%
2019/08/05	1	78.30	0	0.00	76.70	1	1,286	0.08%
2019/07/11	0	0.00	2	80.60	80.90	-2	1,307	-0.15%
2019/07/09	1	81.80	0	0.00	82.00	1	1,335	0.07%
2019/05/13	0	0.00	1	76.40	74.40	-1	3,545	-0.03%
2019/04/22	0	0.00	3	78.80	80.70	-3	3,948	-0.08%
2019/04/12	1	80.70	0	0.00	82.00	1	4,231	0.02%
2019/04/10	1	84.00	0	0.00	82.70	1	4,239	0.02%
2019/04/08	1	85.90	0	0.00	84.20	1	4,205	0.02%
2019/04/03	1	86.00	0	0.00	85.40	1	4,162	0.02%
2019/03/29	5	83.60	0	0.00	83.20	5	4,068	0.12%
2019/03/27	1	85.60	0	0.00	85.00	1	4,029	0.02%
2019/03/26	3	86.20	1	87.40	84.40	2	3,986	0.05%
2019/03/22	0	0.00	2	89.00	90.60	-2	3,756	-0.05%
2019/03/20	4	87.65	0	0.00	87.60	4	3,573	0.11%
2019/03/18	0	0.00	2	92.10	91.80	-2	3,465	-0.06%
2019/03/14	0	0.00	5	93.20	93.60	-5	3,398	-0.15%
2019/03/06	3	86.90	3	87.40	86.30	0	3,003	0.00%
2019/03/05	1	85.50	1	84.70	85.20	0	2,979	0.00%
2019/03/04	0	0.00	2	80.45	83.50	-2	2,870	-0.07%
2019/02/27	1	78.40	1	79.00	78.40	0	2,779	0.00%
2019/02/25	4	78.88	3	78.97	78.70	1	2,848	0.04%
2019/02/22	2	81.10	1	81.50	81.00	1	2,886	0.03%
2019/02/19	0	0.00	1	82.80	81.30	-1	2,966	-0.03%
2019/02/18	0.1	81.00	1	81.50	81.00	-0.9	3,124	-0.03%
2019/02/15	7	81.97	5	82.64	80.10	2	3,209	0.06%
2019/02/12	3	81.57	3	81.93	81.50	0	3,178	0.00%
2019/01/24	1	80.70	1	80.10	80.10	0	3,216	0.00%
2019/01/16	2	75.00	0	0.00	75.00	2	3,105	0.06%
2019/01/11	0	0.00	2	75.70	74.70	-2	3,110	-0.06%
2019/01/10	0	0.00	4	77.35	76.10	-4	3,105	-0.13%
2019/01/09	1	75.50	0	0.00	75.00	1	3,092	0.03%
2019/01/07	3	75.17	0	0.00	76.50	3	3,082	0.10%
2019/01/04	1	73.50	1	73.00	73.20	0	3,039	0.00%
2019/01/03	0	0.00	2	71.90	71.60	-2	3,045	-0.07%
2018/12/27	0	0.00	2	67.50	66.90	-2	3,080	-0.06%
2018/12/21	5	69.70	5	67.40	69.70	0	3,133	0.00%
2018/12/11	53	69.13	53	68.88	71.70	0	3,180	0.00%
2018/12/06	2	72.20	0	0.00	71.00	2	3,193	0.06%
2018/12/05	2	74.75	1	74.40	74.40	1	3,229	0.03%
2018/12/04	2	76.20	2	77.00	76.00	0	3,286	0.00%
2018/11/30	0	0.00	2	74.75	74.70	-2	3,301	-0.06%
2018/11/29	2	74.40	1	74.60	73.60	1	3,283	0.03%
2018/11/28	2	74.60	3	75.00	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	1	72.50	72.50	-1	3,243	-0.03%
2018/11/23	0	0.00	2	70.60	70.80	-2	3,377	-0.06%
2018/11/21	0	0.00	2	72.90	72.50	-2	3,388	-0.06%
2018/11/16	3	70.03	0	0.00	70.00	3	3,313	0.09%
2018/11/15	12	69.92	10	70.03	69.10	2	3,337	0.06%
2018/11/14	2	67.10	2	67.40	67.90	0	3,284	0.00%
2018/11/13	2	62.35	0	0.00	62.90	2	3,226	0.06%
2018/11/12	0	0.00	3	63.00	63.00	-3	3,272	-0.09%
2018/11/06	1	62.00	0	0.00	60.90	1	3,613	0.03%
2018/10/16	1	60.80	0	0.00	61.00	1	5,681	0.02%
2018/10/09	0	0.00	1	65.30	64.60	-1	6,294	-0.02%
2018/10/01	2	74.10	0	0.00	74.20	2	7,255	0.03%
2018/09/28	0	0.00	2	72.40	72.00	-2	7,252	-0.03%
2018/09/13	2	76.80	2	75.90	75.30	0	7,530	0.00%
2018/09/11	0	0.00	0.2	74.60	75.00	-0.2	7,505	0.00%
2018/09/06	5	79.38	0	0.00	77.80	5	7,336	0.07%
2018/08/31	0	0.00	6	82.68	82.00	-6	7,390	-0.08%
2018/08/22	1	83.50	2	82.10	81.40	-1	7,219	-0.01%
2018/08/21	4	81.18	4	81.78	82.50	0	7,143	0.00%
2018/08/20	1	77.30	0	0.00	77.30	1	7,002	0.01%
2018/08/17	11	77.19	10	78.45	76.40	1	6,972	0.01%
2018/08/16	0	0.00	1	79.00	78.30	-1	6,917	-0.01%
2018/08/15	5	78.60	5	77.70	78.60	0	6,918	0.00%
2018/08/14	6	76.07	5	79.60	77.70	1	6,881	0.01%
2018/08/13	5	79.30	0	0.00	79.50	5	6,751	0.07%
2018/08/10	0	0.00	5	88.10	88.00	-5	6,639	-0.08%
2018/08/09	1	90.60	1.3	90.32	90.30	-0.3	6,609	0.00%
2018/08/08	0	0.00	1	94.40	94.80	-1	6,691	-0.01%
2018/08/03	10	96.80	10	95.90	97.10	0	6,478	0.00%
2018/07/31	15	93.80	15	94.30	93.60	0	6,234	0.00%
2018/07/30	11	94.59	11	96.83	93.30	0	6,161	0.00%
2018/07/27	16	99.74	16	98.39	98.60	0	6,046	0.00%
2018/07/26	4	97.98	1	99.00	99.00	3	5,854	0.05%
2018/07/25	2	91.80	5	92.08	92.80	-3	5,513	-0.05%
2018/07/24	1	94.70	3	95.80	91.10	-2	5,344	-0.04%
2018/07/20	10	87.80	10	91.10	88.70	0	4,937	0.00%
2018/07/19	0	0.00	2	92.50	92.40	-2	4,921	-0.04%
2018/07/18	0	0.00	1	91.40	92.50	-1	5,110	-0.02%
2018/07/17	2	92.40	2	93.20	90.40	0	4,912	0.00%
2018/07/16	0	0.00	1	90.20	90.70	-1	4,614	-0.02%
2018/07/13	1	82.20	0	0.00	82.50	1	4,439	0.02%
2018/07/11	5	77.70	1	76.00	78.00	4	4,027	0.10%
2018/07/06	15	68.70	17	67.62	68.20	-2	3,616	-0.06%
2018/06/27	5	71.60	0	0.00	71.50	5	3,751	0.13%
2018/06/22	2	71.60	0	0.00	71.00	2	3,630	0.06%
2018/06/13	1	72.40	0	0.00	71.00	1	3,805	0.03%
2018/06/12	0	0.00	8	70.54	71.10	-8	3,671	-0.22%
2018/06/08	0	0.00	2	68.50	68.20	-2	3,594	-0.06%
2018/06/04	0	0.00	1	69.70	68.90	-1	3,532	-0.03%
2018/06/01	21	69.82	21	69.57	69.10	0	3,511	0.00%
2018/05/31	1	68.90	0	0.00	68.90	1	3,411	0.03%
2018/05/17	0	0.00	1	70.90	69.20	-1	3,123	-0.03%
2018/05/16	1	73.20	0	0.00	70.70	1	3,082	0.03%
2018/05/09	1	68.70	0	0.00	68.80	1	2,744	0.04%
2018/05/07	0	0.00	3	67.60	67.90	-3	2,639	-0.11%
2018/05/04	3	66.70	0	0.00	66.00	3	2,606	0.12%
2018/05/02	0	0.00	2	70.50	69.50	-2	2,500	-0.08%
2018/04/30	1	72.40	1	71.00	70.70	0	2,442	0.00%
2018/04/27	1	67.30	2	66.75	67.40	-1	2,298	-0.04%
2018/04/26	7	72.09	4	67.50	66.10	3	2,227	0.13%
2018/04/25	1	72.00	1	73.40	73.40	0	2,069	0.00%
2018/04/24	12	71.95	10	70.13	69.60	2	1,943	0.10%
2018/04/23	0	0.00	5	68.08	69.80	-5	1,611	-0.31%
2018/04/20	0	0.00	20	63.93	63.50	-20	1,550	-1.29%
2018/04/19	22	63.86	0	0.00	64.30	22	1,529	1.44%
2018/04/18	0	0.00	2	60.65	60.80	-2	1,432	-0.14%
2018/04/12	3	62.70	0	0.00	62.00	3	1,353	0.22%
2018/04/11	0	0.00	1	61.70	63.10	-1	1,324	-0.08%
2018/04/09	2	64.55	0	0.00	63.80	2	1,173	0.17%
2018/04/03	0	0.00	1	62.10	62.70	-1	1,085	-0.09%
2018/04/02	0	0.00	3	61.80	61.20	-3	1,026	-0.29%
2018/03/31	1	61.80	1	61.50	61.50	0	1,001	0.00%
2018/03/30	3	61.20	0	0.00	60.20	3	971	0.31%
2018/03/28	1	62.30	3	62.50	61.50	-2	882	-0.23%
2018/03/23	3	56.70	0	0.00	57.70	3	677	0.44%
2018/03/22	2	60.75	3	59.83	58.70	-1	618	-0.16%
2018/03/21	1	56.70	0	0.00	56.90	1	445	0.22%
2018/03/12	0	0.00	1	49.80	49.70	-1	302	-0.33%
2018/03/07	1	50.30	0	0.00	49.00	1	290	0.34%
2018/01/23	0	0.00	1	50.30	50.00	-1	355	-0.28%
2018/01/18	0	0.00	0.4	50.30	50.40	-0.4	349	-0.12%
2018/01/15	1	50.60	0	0.00	50.50	1	330	0.30%
2018/01/08	0	0.00	4	49.51	49.80	-4	325	-1.23%
2018/01/03	5	49.46	1	49.55	49.35	4	341	1.17%
2018/01/02	0	0.00	1	48.85	49.00	-1	341	-0.29%