宣德 (5457)-宏遠-台中券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644張
產業
上櫃電子零組件類股
422人加入追蹤

立即追蹤
本地時間:14:30(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

宣德 (5457)籌碼相關－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中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
2024/05/16	2	60.90	2	59.90	59.90	0	2,327	0.00%
2024/05/06	2	61.20	0	0.00	60.70	2	2,287	0.09%
2024/05/03	0	0.00	1	63.00	61.30	-1	2,275	-0.04%
2024/05/02	2	62.30	2	62.30	62.00	0	2,279	0.00%
2024/04/30	91	62.70	1	66.20	62.90	90	2,298	3.91%
2024/04/08	3	61.70	3	62.20	62.50	0	2,023	0.00%
2024/03/29	4	60.80	2	60.80	60.70	2	1,993	0.10%
2024/03/20	1	64.00	0	0.00	62.80	1	2,244	0.04%
2024/03/19	2	62.70	0	0.00	63.00	2	2,280	0.09%
2024/03/18	0	60.10	0	0.00	62.20	0	2,270	0.00%
2024/03/05	2	67.70	0	0.00	68.90	2	2,065	0.10%
2024/03/04	3	70.07	0	0.00	69.10	3	2,029	0.15%
2024/03/01	0	0.00	1	69.90	70.00	-1	1,964	-0.05%
2024/02/26	0	0.00	1	67.40	67.40	-1	1,824	-0.05%
2024/02/23	1	68.20	1	67.20	67.20	0	1,764	0.00%
2024/02/21	1	65.70	0	0.00	67.00	1	1,679	0.06%
2024/02/15	0	0.00	2	60.15	60.50	-2	1,390	-0.14%
2024/01/29	0	0.00	4	60.45	61.00	-4	1,277	-0.31%
2024/01/15	0	0.00	0.1	55.80	56.00	-0.1	1,050	-0.01%
2024/01/12	15	54.50	0	0.00	54.30	15	1,061	1.41%
2023/12/21	0	0.00	2	57.15	57.00	-2	977	-0.20%
2023/12/14	2	57.55	0	0.00	57.50	2	769	0.26%
2023/12/04	20	54.80	0	0.00	55.30	20	911	2.20%
2023/12/01	1	54.90	0	0.00	55.20	1	946	0.11%
2023/11/30	10	54.90	0	0.00	55.10	10	1,093	0.91%
2023/11/27	10	54.00	0	0.00	54.00	10	1,321	0.76%
2023/11/21	10	54.10	0	0.00	53.80	10	1,417	0.71%
2023/11/13	14	50.30	0	0.00	50.60	14	1,380	1.01%
2023/10/25	10	51.50	0	0.00	51.50	10	1,459	0.69%
2023/10/19	15	49.00	0	0.00	49.35	15	1,593	0.94%
2023/10/13	0	0.00	2	51.30	51.20	-2	1,702	-0.12%
2023/10/11	20	52.75	0	0.00	52.70	20	1,944	1.03%
2023/09/26	0	0.00	20	53.60	53.00	-20	2,565	-0.78%
2023/09/19	24	55.50	0	0.00	55.30	24	2,521	0.95%
2023/09/18	20	55.99	0	0.00	55.60	20	2,522	0.79%
2023/09/11	21	55.09	24	55.35	55.30	-3	2,488	-0.12%
2023/09/07	5	59.50	4	60.30	58.50	1	2,400	0.04%
2023/09/06	4	59.80	0	0.00	59.60	4	2,313	0.17%
2023/09/05	3	60.40	4	60.45	60.60	-1	2,270	-0.04%
2023/09/04	6	59.47	3	61.00	61.00	3	2,122	0.14%
2023/08/31	2	55.80	1	55.60	55.90	1	1,903	0.05%
2023/07/19	1	58.00	0	0.00	57.00	1	1,539	0.06%
2023/07/18	1	57.00	1	56.80	56.50	0	1,506	0.00%
2023/07/17	1	56.60	6	56.12	56.50	-5	1,460	-0.34%
2023/07/14	4	59.60	5	59.86	60.80	-1	1,310	-0.08%
2023/07/13	0	0.00	1	63.80	62.00	-1	1,208	-0.08%
2023/07/12	35	64.08	30	64.90	64.00	5	1,078	0.46%
2023/07/11	2	59.20	6	58.65	59.10	-4	859	-0.47%
2023/07/10	0	0.00	1	54.50	55.30	-1	769	-0.13%
2023/07/06	1	56.90	0	0.00	57.20	1	726	0.14%
2023/06/05	0	0.00	1	54.20	53.80	-1	831	-0.12%
2023/06/02	0	0.00	5	51.30	51.10	-5	806	-0.62%
2023/05/26	0.1	50.00	0	0.00	49.65	0.1	1,162	0.01%
2023/04/18	3	58.40	0	0.00	57.70	3	1,189	0.25%
2023/04/17	3	58.70	0	0.00	59.00	3	1,188	0.25%
2023/04/14	0	0.00	1	59.10	58.20	-1	1,191	-0.08%
2023/03/24	0	0.00	2	57.70	57.60	-2	1,164	-0.17%
2023/03/23	8	57.35	5.1	56.83	57.60	2.9	1,140	0.25%
2023/03/06	1	56.80	0	0.00	56.80	1	1,054	0.09%
2023/02/24	5	58.98	38.2	59.14	55.20	-33.2	931	-3.56%
2023/02/23	34	57.02	3	57.00	58.50	31	744	4.16%
2023/02/08	4.1	52.85	0	0.00	53.00	4.1	1,094	0.37%
2023/02/03	1	53.50	0	0.00	52.90	1	1,173	0.09%
2023/02/02	0	0.00	2	54.00	54.20	-2	1,219	-0.16%
2023/01/05	0	0.00	2	50.70	50.80	-2	1,421	-0.14%
2022/12/28	2	48.60	0	0.00	48.00	2	1,456	0.14%
2022/12/27	0.1	51.50	0	0.00	50.70	0.1	1,442	0.00%
2022/12/20	2	50.80	2	51.10	51.10	0	1,498	0.00%
2022/12/16	0.1	51.60	0	0.00	51.20	0.1	1,544	0.00%
2022/12/12	2	52.50	2	52.50	52.50	0	1,703	0.00%
2022/11/22	2	56.50	2	56.50	56.50	0	2,018	0.00%
2022/11/09	10	56.96	11	56.90	56.00	-1	1,872	-0.05%
2022/11/03	0	0.00	1	52.20	52.50	-1	1,722	-0.06%
2022/11/02	0	0.00	2	52.50	51.30	-2	1,715	-0.12%
2022/11/01	0	0.00	3	49.55	50.40	-3	1,672	-0.18%
2022/10/31	6	50.60	0	0.00	50.20	6	1,651	0.36%
2022/10/28	1	52.30	3	51.83	51.50	-2	1,597	-0.13%
2022/10/24	1	47.05	1	46.85	46.85	0	1,436	0.00%
2022/10/21	2	44.80	3	44.52	44.30	-1	1,421	-0.07%
2022/10/20	2	44.90	4	45.48	45.65	-2	1,415	-0.14%
2022/10/18	3	46.70	2	47.00	46.95	1	1,407	0.07%
2022/10/13	2	47.55	0	0.00	44.15	2	1,395	0.14%
2022/10/12	2.1	48.00	2	48.15	48.15	0.1	1,355	0.00%
2022/10/11	2	49.00	5	48.24	48.30	-3	1,350	-0.22%
2022/10/06	2	51.30	2	51.50	51.50	0	1,334	0.00%
2022/10/05	6	53.00	0	0.00	51.60	6	1,324	0.45%
2022/10/04	3	50.00	3	50.43	50.70	0	1,294	0.00%
2022/10/03	0	0.00	5	49.65	49.60	-5	1,288	-0.39%
2022/09/30	0	0.00	5	50.70	50.70	-5	1,289	-0.39%
2022/09/29	2	49.50	2	49.55	49.55	0	1,283	0.00%
2022/09/28	20	51.89	15	50.33	49.25	5	1,275	0.39%
2022/09/27	3	52.90	9	53.57	54.50	-6	1,240	-0.48%
2022/09/26	8	54.43	3	53.97	53.70	5	1,232	0.41%
2022/09/21	3	60.67	3	59.87	59.80	0	1,181	0.00%
2022/09/20	0	0.00	1	62.60	62.00	-1	1,125	-0.09%
2022/09/19	3	61.33	2	60.70	60.60	1	1,074	0.09%
2022/09/16	1	63.90	1	64.30	64.10	0	1,011	0.00%
2022/09/15	11	64.85	9	65.23	65.80	2	942	0.21%
2022/09/14	4	61.23	0	0.00	62.20	4	767	0.52%
2022/09/13	0	0.00	6	56.60	56.80	-6	668	-0.90%
2022/09/08	0	54.20	0	0.00	54.30	0	656	0.00%
2022/08/26	6	61.10	6	60.50	60.20	0	795	0.00%
2022/08/24	2	59.00	2	59.30	59.60	0	837	0.00%
2022/08/17	2	59.00	2	59.20	59.20	0	899	0.00%
2022/08/16	6	60.82	0	0.00	60.10	6	881	0.68%
2022/08/11	0	0.00	2	56.70	57.50	-2	807	-0.25%
2022/08/10	1	55.80	0	0.00	54.80	1	785	0.13%
2022/07/29	0	0.00	1	54.70	54.70	-1	765	-0.13%
2022/07/22	1	54.90	0	0.00	54.80	1	769	0.13%
2022/07/20	0	0.00	3	53.90	53.10	-3	782	-0.38%
2022/07/12	2	48.80	2	48.75	48.75	0	821	0.00%
2022/07/08	0	0.00	4	51.20	50.80	-4	821	-0.49%
2022/07/07	0	0.00	2	47.98	49.40	-2	822	-0.24%
2022/07/01	0	0.00	1	50.70	50.60	-1	845	-0.12%
2022/06/27	0	0.00	2	57.00	56.50	-2	883	-0.23%
2022/06/20	2	53.70	0	0.00	53.00	2	877	0.23%
2022/06/16	2	57.50	2	57.00	57.00	0	871	0.00%
2022/06/10	7	62.10	0	0.00	62.00	7	909	0.77%
2022/06/09	3	63.03	3	63.23	63.30	0	907	0.00%
2022/06/08	6	64.40	6	65.22	64.90	0	922	0.00%
2022/06/02	6	63.00	12	61.69	61.10	-6	954	-0.63%
2022/06/01	0	0.00	1	63.50	63.30	-1	974	-0.10%
2022/05/31	1	60.80	0	0.00	61.80	1	963	0.10%
2022/04/21	0	0.00	2	55.70	56.80	-2	975	-0.21%
2022/04/19	0	0.00	1	55.60	55.10	-1	1,006	-0.10%
2022/04/18	2	55.00	0	0.00	55.40	2	1,031	0.19%
2022/04/12	2	53.90	2	53.70	53.70	0	1,129	0.00%
2022/04/08	0	0.00	2	57.00	56.50	-2	1,211	-0.17%
2022/04/07	2	57.50	0	0.00	56.70	2	1,226	0.16%
2022/03/31	0	0.00	1	58.80	58.70	-1	1,341	-0.07%
2022/03/30	1	61.80	0	0.00	59.90	1	1,356	0.07%
2022/03/25	0	0.00	1	59.30	60.10	-1	1,408	-0.07%
2022/03/23	1	60.90	0	0.00	60.20	1	1,412	0.07%
2022/03/16	2	54.75	0	0.00	54.20	2	1,393	0.14%
2022/03/10	1	61.30	0	0.00	60.00	1	1,346	0.07%
2022/03/09	1	57.00	2	57.20	57.20	-1	1,317	-0.08%
2022/03/08	0	0.00	5	57.00	56.20	-5	1,318	-0.38%
2022/03/07	3	59.67	0	0.00	59.90	3	1,276	0.23%
2022/03/04	2	65.55	0	0.00	64.80	2	1,259	0.16%
2022/03/03	1	67.70	0	0.00	67.50	1	1,237	0.08%
2022/03/02	0	66.80	0	0.00	67.00	0	1,259	0.00%
2022/03/01	1	67.10	0	0.00	67.20	1	1,251	0.08%
2022/02/24	2	68.49	0	0.00	67.90	2	1,266	0.16%
2022/02/14	0	72.80	0	0.00	72.50	0	1,451	0.00%
2022/02/07	0	0.00	2	73.50	74.00	-2	1,667	-0.12%
2022/01/25	2	74.10	0	0.00	72.80	2	1,748	0.11%
2022/01/24	2	72.00	6	73.92	75.00	-4	1,826	-0.22%
2022/01/21	0	0.00	2	74.90	74.90	-2	1,842	-0.11%
2022/01/19	1	76.40	1	75.50	76.70	0	1,861	0.00%
2022/01/18	6	76.92	0	0.00	76.10	6	1,930	0.31%
2022/01/12	0	0.00	0.1	77.00	76.70	-0.1	1,992	-0.01%
2022/01/07	2	79.50	0	0.00	80.60	2	2,018	0.10%
2022/01/03	4.1	84.62	2	84.70	84.80	2.1	2,046	0.10%
2021/12/30	2	82.50	0	0.00	82.40	2	2,054	0.10%
2021/12/29	0	0.00	2	82.50	82.50	-2	2,087	-0.10%
2021/12/28	2	82.70	4	82.48	83.00	-2	2,124	-0.09%
2021/12/27	2	81.50	1	82.00	82.60	1	2,123	0.05%
2021/12/23	2	80.90	1	81.00	80.60	1	2,162	0.05%
2021/12/22	0	0.00	1	77.90	78.20	-1	2,250	-0.04%
2021/12/14	1	76.00	0	0.00	76.00	1	2,496	0.04%
2021/12/01	0	0.00	1	78.00	78.30	-1	3,317	-0.03%
2021/11/23	2	79.50	0	0.00	79.00	2	3,718	0.05%
2021/11/15	1	79.90	0	0.00	81.10	1	3,747	0.03%
2021/11/12	2	82.00	2	81.10	81.10	0	3,712	0.00%
2021/11/11	3	84.10	1	82.80	82.80	2	3,679	0.05%
2021/11/10	0	0.00	3	87.33	86.40	-3	3,629	-0.08%
2021/11/09	0	0.00	1	84.10	85.70	-1	3,553	-0.03%
2021/11/08	3	82.33	0	0.00	82.50	3	3,561	0.08%
2021/11/04	0	0.00	6	84.87	82.90	-6	3,557	-0.17%
2021/11/03	2	81.50	2	82.50	82.50	0	3,501	0.00%
2021/11/02	1	83.50	0	0.00	82.50	1	3,491	0.03%
2021/10/28	0	0.00	3	84.10	83.60	-3	3,347	-0.09%
2021/10/26	11	84.53	14	84.70	83.00	-3	3,348	-0.09%
2021/10/25	6	83.50	0	0.00	83.70	6	3,309	0.18%
2021/10/22	0	0.00	4	85.60	83.80	-4	3,351	-0.12%
2021/10/21	2	83.25	0	0.00	82.40	2	3,318	0.06%
2021/10/20	2	84.10	2	85.00	84.10	0	3,315	0.00%
2021/10/19	2	82.00	3	83.80	83.80	-1	3,326	-0.03%
2021/10/14	2	80.00	2	78.70	78.70	0	3,369	0.00%
2021/10/13	3	81.67	2	80.80	80.80	1	3,352	0.03%
2021/10/12	0	0.00	50	82.57	82.00	-50	3,362	-1.49%
2021/10/07	54	83.59	5	83.50	85.00	49	3,395	1.44%
2021/10/05	0	0.00	1	76.60	79.30	-1	3,728	-0.03%
2021/10/04	2	74.30	2	75.00	75.00	0	3,809	0.00%
2021/10/01	4	77.75	2	75.30	75.70	2	3,815	0.05%
2021/09/30	0	0.00	4	80.10	80.60	-4	3,745	-0.11%
2021/09/29	35	80.82	29	80.35	79.40	6	3,698	0.16%
2021/09/24	1	86.50	1	90.00	89.70	0	3,498	0.00%
2021/09/23	0	0.00	60	84.60	83.70	-60	3,468	-1.73%
2021/09/16	0	0.00	1	85.80	85.50	-1	3,674	-0.03%
2021/09/15	5	83.72	5	83.76	83.80	0	3,767	0.00%
2021/09/14	7	89.20	7	88.24	88.10	0	3,708	0.00%
2021/09/13	19	88.29	18	88.62	90.10	1	3,535	0.03%
2021/09/10	7	90.70	16	87.18	90.50	-9	3,359	-0.27%
2021/09/09	9	84.30	10	84.23	85.00	-1	3,112	-0.03%
2021/09/08	1	81.10	1	79.10	78.30	0	3,010	0.00%
2021/09/07	0	0.00	1	78.60	79.70	-1	2,986	-0.03%
2021/09/01	0	0.00	1	83.40	83.50	-1	2,825	-0.04%
2021/08/31	2	86.10	1	84.90	84.80	1	2,760	0.04%
2021/08/30	1	83.10	2	83.90	83.90	-1	2,545	-0.04%
2021/08/25	0	0.00	0	80.20	79.00	0	2,501	0.00%
2021/08/24	2	79.60	2	80.50	79.40	0	2,505	0.00%
2021/08/19	2	76.00	3	77.63	75.40	-1	2,485	-0.04%
2021/08/16	0	70.60	0	0.00	74.10	0	2,534	0.00%
2021/08/13	2	75.99	2	73.60	73.60	0	2,556	0.00%
2021/08/11	32	75.15	2	73.40	73.60	30	2,534	1.18%
2021/08/10	3	74.97	2	76.40	76.10	1	2,570	0.04%
2021/08/05	0	0.00	1	80.00	79.90	-1	2,696	-0.04%
2021/07/30	3	77.93	2	77.80	77.80	1	2,844	0.04%
2021/07/26	2	81.30	2	80.80	80.80	0	2,855	0.00%
2021/07/22	3	82.20	3	80.53	80.50	0	2,824	0.00%
2021/07/21	2	84.50	2	81.70	81.70	0	2,809	0.00%
2021/07/20	2	86.00	0	0.00	84.50	2	2,785	0.07%
2021/07/16	1	90.60	1	89.20	88.10	0	2,793	0.00%
2021/07/15	0	0.00	2	91.00	89.70	-2	2,769	-0.07%
2021/07/14	2	84.00	3	85.53	84.70	-1	2,709	-0.04%
2021/07/13	1	87.50	1	92.90	87.50	0	2,656	0.00%
2021/07/12	5	91.66	4.1	92.62	95.20	0.9	2,458	0.04%
2021/07/09	2	86.05	2	88.00	87.00	0	2,219	0.00%
2021/07/07	2	79.50	2	79.90	79.90	0	2,068	0.00%
2021/07/06	2	80.50	2	79.90	79.90	0	2,107	0.00%
2021/07/02	2	79.50	2	81.40	81.90	0	2,166	0.00%
2021/07/01	4	81.05	3	80.53	80.10	1	2,181	0.05%
2021/06/30	6	84.40	5	85.00	83.40	1	2,196	0.05%
2021/06/29	5	86.24	3	86.70	84.90	2	2,206	0.09%
2021/06/28	1	82.00	0	0.00	82.00	1	2,273	0.04%
2021/06/25	0	0.00	4	83.98	80.90	-4	2,355	-0.17%
2021/06/24	4	80.75	1	80.70	81.60	3	2,293	0.13%
2021/06/23	0	0.00	4	71.53	74.20	-4	2,151	-0.19%
2021/06/22	2	69.00	2	67.50	67.50	0	2,128	0.00%
2021/06/18	2	69.00	2	70.00	70.10	0	2,210	0.00%
2021/06/02	0	0.00	3	71.40	70.70	-3	2,355	-0.13%
2021/05/27	2	65.00	0	0.00	65.60	2	2,379	0.08%
2021/05/24	1	65.30	0	0.00	65.10	1	2,393	0.04%
2021/05/19	2	58.30	2	58.50	57.40	0	2,350	0.00%
2021/05/18	2	59.60	1	60.20	60.20	1	2,327	0.04%
2021/05/12	0	0.00	2	54.60	57.00	-2	2,182	-0.09%
2021/05/10	7	69.14	2	65.90	65.90	5	2,212	0.23%
2021/04/26	2	80.50	0	0.00	80.10	2	2,180	0.09%
2021/04/23	5	81.00	0	0.00	81.00	5	2,211	0.23%
2021/04/08	5	83.80	0	0.00	83.30	5	2,466	0.20%
2021/04/01	0	0.00	2	91.15	87.70	-2	2,423	-0.08%
2021/03/31	225	89.24	18	89.21	90.00	207	2,357	8.78%	大買/鉅額交易
2021/03/29	0	80.00	4	80.90	78.90	-4	2,113	-0.19%
2021/03/24	0	84.20	0	0.00	84.00	0	2,140	0.00%
2021/03/23	1	84.40	1	84.60	83.80	0	2,137	0.00%
2021/03/22	1	87.80	0	0.00	87.20	1	2,086	0.05%
2021/03/19	0	0.00	1	93.20	91.80	-1	2,042	-0.05%
2021/03/12	0	0.00	1	97.70	96.70	-1	2,207	-0.05%
2021/03/02	11	99.77	11.1	100.63	97.40	-0.1	2,585	0.00%
2021/02/05	1	85.70	1	86.30	86.60	0	2,610	0.00%
2021/02/03	0	84.00	0	0.00	84.80	0	2,798	0.00%
2021/02/01	14	80.18	13	80.07	78.30	1	2,814	0.04%
2021/01/20	3	92.53	0	0.00	91.50	3	3,010	0.10%
2021/01/18	9	96.86	8	97.08	97.90	1	2,973	0.03%
2021/01/15	3	107.50	6	106.75	102.00	-3	2,977	-0.10%
2021/01/14	1	101.00	0	0.00	104.00	1	2,887	0.03%
2021/01/13	0	98.30	0	0.00	98.20	0	2,816	0.00%
2021/01/08	2	100.00	0	0.00	99.90	2	2,927	0.07%
2021/01/07	3	100.50	5	100.56	100.50	-2	2,977	-0.07%
2021/01/06	4	98.63	5	100.44	102.00	-1	3,022	-0.03%
2021/01/05	3	95.13	0	0.00	96.00	3	2,965	0.10%
2020/12/30	0	91.10	0	0.00	92.60	0	3,201	0.00%
2020/12/29	1	92.70	0	0.00	91.80	1	3,333	0.03%
2020/12/24	2.1	92.52	2	93.30	93.30	0.1	3,367	0.00%
2020/12/22	1	93.90	0	0.00	91.60	1	3,405	0.03%
2020/12/21	1	98.50	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	99.00	1	100.50	99.70	0	3,371	0.00%
2020/12/07	0	0.00	7	106.14	104.50	-7	3,659	-0.19%
2020/12/04	7	106.50	0	0.00	106.50	7	3,699	0.19%
2020/12/03	2	113.25	2	112.75	111.00	0	3,713	0.00%
2020/12/02	5	111.00	5	112.00	117.00	0	3,676	0.00%
2020/11/27	0	0.00	2	105.00	105.00	-2	3,862	-0.05%
2020/11/26	0	0.00	2	105.50	104.00	-2	4,076	-0.05%
2020/11/25	1	106.00	1	105.00	105.00	0	4,246	0.00%
2020/11/24	4	106.00	0	0.00	105.50	4	4,429	0.09%
2020/11/19	1	109.00	1	105.50	105.00	0	5,247	0.00%
2020/11/18	1	106.50	1	107.00	108.00	0	5,378	0.00%
2020/11/16	1	109.00	0	0.00	106.50	1	5,886	0.02%
2020/11/11	1	109.50	2	109.25	108.50	-1	6,830	-0.01%
2020/11/10	9	100.50	0	0.00	101.50	9	6,766	0.13%
2020/11/06	5	102.20	4	103.00	104.00	1	6,872	0.01%
2020/11/05	0	0.00	10	101.24	100.00	-10	6,930	-0.14%
2020/11/02	1	95.10	0	0.00	91.40	1	7,190	0.01%
2020/10/21	1	102.50	1	102.50	102.50	0	8,294	0.00%
2020/10/20	10	102.75	14	103.18	104.00	-4	8,342	-0.05%
2020/10/19	4	102.00	1	102.00	101.00	3	8,390	0.04%
2020/10/16	1	108.50	1	108.00	106.00	0	8,353	0.00%
2020/10/12	30	111.35	41	111.95	111.00	-11	8,842	-0.12%
2020/10/08	36	117.93	25	118.50	117.00	11	8,841	0.12%
2020/10/07	2	124.50	2	121.50	121.50	0	8,957	0.00%
2020/10/06	10	123.90	10	124.40	121.50	0	8,954	0.00%
2020/10/05	0	0.00	1	118.00	119.50	-1	8,868	-0.01%
2020/09/28	0	0.00	1	115.00	117.00	-1	8,985	-0.01%
2020/09/25	1	107.00	0	0.00	110.50	1	8,994	0.01%
2020/09/24	1	114.50	0	0.00	112.50	1	9,030	0.01%
2020/09/16	0	0.00	4	119.25	116.00	-4	9,102	-0.04%
2020/09/15	3	116.00	0	0.00	114.50	3	9,049	0.03%
2020/09/08	1	112.00	0	0.00	113.50	1	8,910	0.01%
2020/09/04	1	119.00	1	119.50	117.50	0	8,915	0.00%
2020/09/03	10	119.40	10	119.50	118.50	0	8,841	0.00%
2020/09/02	12	121.13	12	123.04	124.50	0	8,720	0.00%
2020/08/31	25	122.92	24	123.13	123.00	1	8,391	0.01%
2020/08/28	2	133.00	2	129.00	128.50	0	8,239	0.00%
2020/08/27	11	132.14	11	132.95	129.00	0	8,073	0.00%
2020/08/26	9	131.61	9	129.17	126.50	0	7,875	0.00%
2020/08/25	11	127.41	13	129.12	132.50	-2	7,705	-0.03%
2020/08/24	8	120.13	9	121.06	121.00	-1	7,525	-0.01%
2020/08/21	22	120.86	20	121.60	115.50	2	7,423	0.03%
2020/08/20	18	114.97	27	120.44	119.00	-9	7,244	-0.12%
2020/08/19	36	126.57	26	127.52	123.50	10	7,037	0.14%
2020/08/17	3	106.17	6	105.67	112.00	-3	6,422	-0.05%
2020/08/14	2	101.50	0	0.00	102.00	2	6,451	0.03%
2020/08/13	6	99.33	7	98.50	98.00	-1	6,386	-0.02%
2020/08/12	3	97.30	1	98.00	98.90	2	6,303	0.03%
2020/08/11	6	98.33	6	99.73	97.00	0	6,268	0.00%
2020/08/10	9	99.89	9	100.23	99.60	0	6,183	0.00%
2020/08/07	2	105.75	2	105.50	105.50	0	6,103	0.00%
2020/08/06	1	106.00	6	107.08	107.50	-5	6,031	-0.08%
2020/08/05	32	106.69	32	107.08	105.50	0	5,924	0.00%
2020/08/04	14	98.09	16	100.02	102.50	-2	5,671	-0.04%
2020/08/03	4	93.58	5	94.56	93.40	-1	5,339	-0.02%
2020/07/31	0	0.00	5	88.04	87.80	-5	4,963	-0.10%
2020/07/30	3	86.20	2	86.40	87.20	1	4,872	0.02%
2020/07/29	2	81.45	0	0.00	84.70	2	4,865	0.04%
2020/07/27	0	0.00	3	84.20	84.20	-3	4,859	-0.06%
2020/07/24	2	84.50	4	83.80	83.20	-2	4,905	-0.04%
2020/07/23	4	87.68	2	87.45	85.40	2	4,865	0.04%
2020/07/21	25	86.64	22	86.52	87.30	3	4,748	0.06%
2020/07/20	4	88.18	3	88.43	90.10	1	4,555	0.02%
2020/07/17	3	82.73	0	0.00	82.00	3	4,221	0.07%
2020/07/15	5	83.92	2	82.30	81.10	3	4,146	0.07%
2020/07/10	1	79.80	0	0.00	79.50	1	3,992	0.03%
2020/07/03	0	0.00	1	87.00	86.50	-1	3,951	-0.03%
2020/07/02	4	88.65	4	88.93	89.50	0	3,889	0.00%
2020/06/11	0	0.00	2	83.30	81.60	-2	3,744	-0.05%
2020/06/01	10	85.00	10	83.43	85.00	0	3,676	0.00%
2020/05/29	6	82.97	6	82.33	81.80	0	3,656	0.00%
2020/05/28	5	82.70	5	82.06	82.70	0	3,599	0.00%
2020/05/27	3	82.30	3	82.83	79.90	0	3,570	0.00%
2020/05/26	18	84.20	23	82.86	82.00	-5	3,575	-0.14%
2020/05/25	7	80.71	7	80.90	81.30	0	3,497	0.00%
2020/05/22	9	83.52	4	84.73	81.70	5	3,470	0.14%
2020/05/21	13	81.81	17	82.28	83.60	-4	3,390	-0.12%
2020/05/20	0	0.00	4	75.00	76.00	-4	3,258	-0.12%
2020/05/18	2	75.40	0	0.00	71.00	2	3,263	0.06%
2020/05/15	2	75.70	2	76.60	76.00	0	3,230	0.00%
2020/05/14	2	77.10	2	77.90	74.80	0	3,203	0.00%
2020/05/12	2	71.70	2	72.10	72.80	0	3,189	0.00%
2020/05/06	2	72.50	2	72.70	72.50	0	3,275	0.00%
2020/05/04	2	69.00	3	67.80	69.00	-1	3,348	-0.03%
2020/04/30	3	69.30	3	67.67	69.30	0	3,363	0.00%
2020/04/29	2	68.35	0	0.00	66.90	2	3,362	0.06%
2020/04/28	1	66.00	1	66.70	66.50	0	3,324	0.00%
2020/04/24	3	64.50	3	65.40	64.50	0	3,339	0.00%
2020/04/23	4	65.15	4	65.43	65.40	0	3,380	0.00%
2020/04/21	0	0.00	10	65.18	62.10	-10	3,376	-0.30%
2020/04/17	25	65.96	15	65.10	65.10	10	3,424	0.29%
2020/04/09	17	62.79	17	62.72	61.40	0	3,318	0.00%
2020/04/06	0	0.00	1	55.30	58.00	-1	3,358	-0.03%
2020/03/31	1	54.50	1	55.10	53.60	0	3,455	0.00%
2020/03/30	1	50.20	1	52.00	53.10	0	3,481	0.00%
2020/03/27	9	53.80	9	54.06	52.20	0	3,524	0.00%
2020/03/26	0	0.00	1	49.00	52.00	-1	3,547	-0.03%
2020/03/25	2	49.90	1	49.55	50.20	1	3,562	0.03%
2020/03/24	1	45.30	0	0.00	46.15	1	3,574	0.03%
2020/03/19	16	46.15	16	46.19	45.45	0	3,735	0.00%
2020/03/12	0	0.00	2	72.00	72.00	-2	4,433	-0.05%
2020/03/11	3	78.93	1	77.20	77.50	2	4,457	0.04%
2020/03/03	0	0.00	1	79.80	79.90	-1	6,095	-0.02%
2020/03/02	2	75.75	2	76.45	76.00	0	6,232	0.00%
2020/02/27	0	0.00	1	80.00	74.00	-1	6,417	-0.02%
2020/02/26	2	80.20	0	0.00	79.20	2	6,428	0.03%
2020/02/25	1	82.20	2	82.00	81.80	-1	6,413	-0.02%
2020/02/24	5	83.08	4	83.75	83.10	1	6,407	0.02%
2020/02/21	0	0.00	1	83.70	83.80	-1	6,430	-0.02%
2020/02/13	12	78.93	12	79.06	78.40	0	6,356	0.00%
2020/02/11	2	79.60	10	77.69	78.20	-8	6,298	-0.13%
2020/02/10	7	73.27	0	0.00	74.00	7	6,219	0.11%
2020/02/06	8	74.00	10	74.33	75.60	-2	6,228	-0.03%
2020/02/03	11	71.65	8	71.49	71.50	3	6,160	0.05%
2020/01/31	1	78.50	1	78.40	76.60	0	6,152	0.00%
2020/01/30	1	78.00	1	77.40	77.40	0	6,161	0.00%
2020/01/17	0	0.00	6	85.95	85.70	-6	6,134	-0.10%
2020/01/16	1	85.00	0	0.00	84.70	1	6,096	0.02%
2020/01/15	0	0.00	1	86.50	84.70	-1	6,087	-0.02%
2020/01/10	0	0.00	8	84.64	83.00	-8	5,975	-0.13%
2020/01/09	2	81.10	3	80.60	84.10	-1	5,930	-0.02%
2020/01/08	2	79.95	0	0.00	79.60	2	5,877	0.03%
2020/01/07	1	80.20	0	0.00	79.50	1	5,858	0.02%
2020/01/03	1	84.30	1	84.90	83.90	0	5,817	0.00%
2020/01/02	0	0.00	15	88.23	87.00	-15	5,767	-0.26%
2019/12/30	0	0.00	1	88.60	88.40	-1	5,722	-0.02%
2019/12/27	23	87.40	9	87.49	87.20	14	5,673	0.25%
2019/12/26	2	85.80	3	85.33	86.10	-1	5,622	-0.02%
2019/12/25	2	86.45	2	85.85	86.20	0	5,601	0.00%
2019/12/24	6	84.18	1	85.00	83.80	5	5,575	0.09%
2019/12/23	2	86.60	0	0.00	85.90	2	5,535	0.04%
2019/12/20	1	87.50	1	87.70	87.70	0	5,505	0.00%
2019/12/19	1	87.70	1	87.90	86.70	0	5,481	0.00%
2019/12/18	18	86.26	9	86.37	86.50	9	5,441	0.17%
2019/12/13	3	90.07	3	89.23	88.30	0	5,311	0.00%
2019/12/12	37	93.59	43	93.13	92.70	-6	5,259	-0.11%
2019/12/10	20	90.70	18	89.99	90.50	2	5,215	0.04%
2019/12/09	21	86.54	155	84.29	87.10	-134	4,920	-2.72%	大賣/鉅額交易
2019/12/06	48	82.71	117	82.85	82.50	-69	4,593	-1.50%	大賣/
2019/12/05	41	82.22	46	82.76	82.60	-5	4,507	-0.11%
2019/12/04	155	82.74	70	82.52	81.70	85	4,435	1.92%	大買/
2019/12/03	102	79.50	126	80.12	82.30	-24	4,213	-0.57%	大買/大賣/
2019/12/02	187	79.70	40	80.89	79.70	147	4,024	3.65%	大買/鉅額交易
2019/11/29	20	76.55	15	77.04	76.20	5	3,653	0.14%
2019/11/28	14	79.01	14	79.64	81.90	0	3,188	0.00%
2019/11/27	0	0.00	2	72.85	74.50	-2	2,710	-0.07%
2019/11/26	1	71.70	0	0.00	71.00	1	2,499	0.04%
2019/11/25	1	69.00	1	68.90	69.00	0	2,275	0.00%
2019/11/20	12	67.80	10	68.41	67.80	2	2,171	0.09%
2019/11/11	0	0.00	1	67.30	67.00	-1	2,009	-0.05%
2019/11/01	5	70.00	8	70.30	70.30	-3	1,956	-0.15%
2019/10/31	1	73.20	0	0.00	70.60	1	1,979	0.05%
2019/10/29	1	70.10	1	70.00	70.00	0	1,843	0.00%
2019/10/14	12	71.50	12	70.20	70.20	0	1,946	0.00%
2019/10/09	0	0.00	1	70.40	71.20	-1	1,908	-0.05%
2019/10/07	21	72.71	20	71.15	71.40	1	2,043	0.05%
2019/10/04	0	0.00	12	71.90	71.90	-12	2,071	-0.58%
2019/10/03	15	71.65	20	71.30	71.50	-5	2,109	-0.24%
2019/10/02	31	71.26	11	71.00	71.30	20	2,087	0.96%
2019/10/01	3	68.90	9	69.47	70.00	-6	2,107	-0.28%
2019/09/26	0	0.00	4	68.10	68.50	-4	2,133	-0.19%
2019/09/25	4	68.10	2	68.30	67.60	2	2,166	0.09%
2019/09/24	6	70.10	6	70.30	69.10	0	2,183	0.00%
2019/09/23	0	0.00	1	70.30	69.70	-1	2,180	-0.05%
2019/09/20	11	70.84	13	70.96	70.90	-2	2,195	-0.09%
2019/09/19	10	70.18	37	71.18	70.10	-27	2,240	-1.20%
2019/09/18	39	70.27	11	70.42	70.10	28	2,218	1.26%
2019/09/16	16	73.29	16	73.77	73.80	0	2,100	0.00%
2019/08/26	1	64.90	0	0.00	65.60	1	2,117	0.05%
2019/08/23	1	65.70	1	67.00	66.50	0	2,115	0.00%
2019/08/20	5	70.00	5	68.80	68.80	0	2,114	0.00%
2019/08/19	5	69.20	5	69.04	69.00	0	2,125	0.00%
2019/08/16	1	68.30	0	0.00	68.10	1	2,140	0.05%
2019/08/15	7	66.66	5	67.26	68.10	2	2,167	0.09%
2019/08/14	7	68.84	5	68.22	68.10	2	2,232	0.09%
2019/08/13	13	66.41	11	67.00	67.00	2	2,308	0.09%
2019/08/12	7	69.01	5	68.98	69.00	2	2,356	0.08%
2019/08/02	4	63.50	0	0.00	65.30	4	2,559	0.16%
2019/07/22	12	71.38	13	71.22	70.90	-1	3,332	-0.03%
2019/07/18	0	0.00	1	73.70	73.60	-1	3,424	-0.03%
2019/07/15	0	0.00	2	71.80	71.00	-2	3,411	-0.06%
2019/07/12	3	70.93	0	0.00	70.50	3	3,435	0.09%
2019/07/11	6	70.93	8	70.60	70.30	-2	3,448	-0.06%
2019/07/09	0	0.00	1	73.00	71.30	-1	3,337	-0.03%
2019/07/04	28	70.30	28	70.40	69.10	0	3,271	0.00%
2019/07/03	0	0.00	11	67.96	68.70	-11	3,232	-0.34%
2019/07/02	5	68.20	2	69.20	68.20	3	3,234	0.09%
2019/07/01	13	67.78	5	68.10	68.10	8	3,194	0.25%
2019/06/27	0	0.00	15	67.60	67.20	-15	3,194	-0.47%
2019/06/26	16	66.14	6	67.07	68.00	10	3,198	0.31%
2019/06/25	5	65.70	0	0.00	66.10	5	3,160	0.16%
2019/06/21	5	66.50	5	64.10	63.80	0	3,158	0.00%
2019/06/13	5	65.50	5	65.00	65.00	0	3,261	0.00%
2019/06/12	5	66.40	5	65.00	65.00	0	3,305	0.00%
2019/06/11	0	0.00	15	65.30	65.30	-15	3,344	-0.45%
2019/06/10	0	0.00	1	66.50	66.00	-1	3,353	-0.03%
2019/06/06	6	65.18	5	65.50	65.50	1	3,360	0.03%
2019/06/05	15	63.80	15	64.60	64.60	0	3,338	0.00%
2019/05/24	7	60.90	7	60.90	59.40	0	3,833	0.00%
2019/05/22	3	58.80	3	59.00	58.60	0	3,820	0.00%
2019/05/20	7	57.91	7	57.97	57.50	0	3,804	0.00%
2019/05/17	20	66.28	20	63.59	63.50	0	3,746	0.00%
2019/05/15	15	64.80	0	0.00	65.20	15	3,747	0.40%
2019/05/14	21	62.80	21	63.73	63.30	0	3,764	0.00%
2019/05/13	12	64.58	12	64.50	64.50	0	3,783	0.00%
2019/05/10	2	64.80	2	66.00	65.60	0	3,809	0.00%
2019/05/09	11	67.86	11	68.33	64.90	0	3,770	0.00%
2019/05/08	23	72.95	23	73.00	69.70	0	3,717	0.00%
2019/05/07	6	68.32	5	69.70	72.00	1	3,566	0.03%
2019/05/06	1	69.90	0	0.00	67.50	1	3,465	0.03%
2019/05/03	2	70.50	1	69.00	70.50	1	3,394	0.03%
2019/05/02	3	66.77	4	66.75	66.50	-1	3,230	-0.03%
2019/04/30	0	0.00	1	61.50	63.80	-1	3,129	-0.03%
2019/04/29	2	63.00	2	64.00	63.50	0	3,143	0.00%
2019/04/26	2	63.90	1	63.50	63.90	1	3,235	0.03%
2019/04/24	16	64.21	16	64.68	64.30	0	3,559	0.00%
2019/04/23	2	59.60	2	60.70	61.40	0	3,612	0.00%
2019/04/16	1	61.50	1	61.60	61.80	0	3,699	0.00%
2019/04/10	1	58.00	1	58.00	58.00	0	3,820	0.00%
2019/03/27	9	57.18	8	57.44	57.70	1	4,449	0.02%
2019/03/22	2	61.40	2	61.60	62.00	0	4,436	0.00%
2019/03/15	2	59.00	2	59.10	59.10	0	4,307	0.00%
2019/03/14	1	61.90	2	60.80	60.80	-1	4,250	-0.02%
2019/03/12	2	63.60	2	63.90	63.00	0	4,164	0.00%
2019/03/11	2	63.90	6	64.47	64.50	-4	4,085	-0.10%
2019/03/08	17	64.55	18	65.02	64.30	-1	4,060	-0.02%
2019/03/07	8	65.85	31	65.63	66.80	-23	4,015	-0.57%
2019/03/06	29	64.65	2	65.20	64.70	27	3,838	0.70%
2019/03/05	1	64.70	3	65.83	63.00	-2	3,750	-0.05%
2019/03/04	4	63.00	4	64.33	63.80	0	3,537	0.00%
2019/02/19	2	63.00	0	0.00	63.30	2	3,334	0.06%
2019/02/14	2	61.00	8	61.10	61.40	-6	3,167	-0.19%
2019/02/13	1	58.30	0	0.00	58.20	1	3,091	0.03%
2019/02/12	9	60.04	5	59.84	59.60	4	3,027	0.13%
2019/02/11	0	0.00	16	61.37	62.50	-16	2,990	-0.54%
2019/01/30	0	0.00	5	60.00	59.30	-5	2,930	-0.17%
2019/01/28	2	57.90	0	0.00	58.10	2	2,840	0.07%
2019/01/24	1	57.80	0	0.00	57.80	1	2,794	0.04%
2019/01/22	6	57.12	4	57.40	57.10	2	2,766	0.07%
2019/01/21	16	59.15	4	59.10	59.00	12	2,726	0.44%
2019/01/18	4	57.15	6	58.48	61.30	-2	2,674	-0.07%
2019/01/17	9	61.37	55	62.19	58.00	-46	2,540	-1.81%
2019/01/16	0	0.00	1	62.60	64.30	-1	2,371	-0.04%
2019/01/15	24	61.29	29	61.22	61.80	-5	2,144	-0.23%
2019/01/14	3	58.57	1	59.40	59.40	2	2,000	0.10%
2019/01/11	4	59.43	4	59.98	58.90	0	1,988	0.00%
2019/01/09	10	58.77	8	58.28	58.00	2	1,932	0.10%
2019/01/04	3	55.90	4	56.58	56.90	-1	1,794	-0.06%
2019/01/03	541	57.10	29	56.82	57.50	512	1,787	28.64%	大買/鉅額交易
2018/12/28	11	55.51	11	55.60	55.50	0	1,788	0.00%
2018/12/27	16	55.83	17	55.72	54.50	-1	1,787	-0.06%
2018/12/26	16	56.98	16	57.46	57.50	0	1,665	0.00%
2018/12/25	0	0.00	30	56.60	57.50	-30	1,576	-1.90%
2018/12/22	1	54.80	0	0.00	55.20	1	1,450	0.07%
2018/12/21	0	0.00	1	53.50	54.50	-1	1,404	-0.07%
2018/12/20	96	52.09	59	51.95	52.60	37	1,290	2.87%
2018/12/19	56	48.75	19	49.20	49.35	37	1,105	3.35%
2018/12/05	0	0.00	40	46.53	46.15	-40	1,214	-3.29%
2018/12/03	0	0.00	3	47.80	47.40	-3	1,399	-0.21%
2018/11/30	14	46.04	12	45.84	46.20	2	1,467	0.14%
2018/11/29	16	45.66	0	0.00	45.00	16	1,533	1.04%
2018/11/28	6	43.45	0	0.00	43.80	6	1,583	0.38%
2018/11/26	0	0.00	1	42.55	43.00	-1	1,603	-0.06%
2018/11/23	1	41.75	1	42.25	41.85	0	1,612	0.00%
2018/11/13	4	40.98	1	38.00	41.60	3	1,791	0.17%
2018/11/12	1	43.20	1	41.60	41.60	0	1,797	0.00%
2018/11/08	22	44.87	0	0.00	43.95	22	1,813	1.21%
2018/10/26	2	40.00	17	39.37	39.00	-15	2,088	-0.72%
2018/10/09	3	41.80	1	42.30	41.45	2	2,449	0.08%
2018/10/08	2	47.00	0	0.00	44.95	2	2,500	0.08%
2018/09/13	5	52.10	5	51.80	51.20	0	3,419	0.00%
2018/09/10	3	57.27	0	0.00	55.10	3	3,540	0.08%
2018/09/07	0	0.00	1	60.60	61.20	-1	3,671	-0.03%
2018/09/05	0	0.00	5	60.00	59.90	-5	3,789	-0.13%
2018/09/04	1	56.80	1	57.80	58.60	0	4,061	0.00%
2018/09/03	2	56.40	2	55.75	55.50	0	4,108	0.00%
2018/08/29	0	0.00	1	55.20	55.00	-1	4,330	-0.02%
2018/08/24	0	0.00	1	52.70	53.50	-1	4,458	-0.02%
2018/08/22	1	57.00	1	56.80	55.40	0	4,505	0.00%
2018/08/06	6	55.00	6	55.27	55.90	0	4,424	0.00%
2018/08/03	4	60.10	29	58.46	58.10	-25	4,340	-0.58%
2018/08/02	2	59.40	6	59.00	59.30	-4	4,326	-0.09%
2018/08/01	31	61.04	2	61.20	60.50	29	4,312	0.67%
2018/07/27	1	61.00	1	60.80	61.00	0	4,222	0.00%
2018/07/25	0	0.00	2	60.05	60.40	-2	4,168	-0.05%
2018/07/20	2	59.40	0	0.00	59.40	2	4,119	0.05%
2018/07/19	2	59.00	2	59.35	59.70	0	4,047	0.00%
2018/07/18	2	59.50	2	58.80	58.80	0	4,044	0.00%
2018/07/17	15	58.10	15	58.63	60.20	0	4,011	0.00%
2018/07/16	0	0.00	1	58.80	60.60	-1	3,970	-0.03%
2018/07/11	1	58.50	0	0.00	57.50	1	3,889	0.03%
2018/07/10	7	58.43	37	59.65	58.10	-30	3,883	-0.77%
2018/07/06	40	56.23	10	59.00	59.70	30	3,612	0.83%
2018/07/05	2	60.10	2	58.50	58.50	0	3,522	0.00%
2018/07/02	0	0.00	10	59.60	60.10	-10	3,322	-0.30%
2018/06/28	2	53.70	2	53.50	53.50	0	3,214	0.00%
2018/06/27	2	55.50	3	54.67	54.70	-1	3,215	-0.03%
2018/06/26	3	54.47	13	55.92	55.50	-10	3,211	-0.31%
2018/06/22	15	58.39	4	58.30	57.80	11	3,215	0.34%
2018/06/21	6	57.87	6	57.67	57.10	0	3,260	0.00%
2018/06/19	21	59.91	13	59.16	58.30	8	3,287	0.24%
2018/06/15	8	63.46	8	63.35	62.00	0	3,212	0.00%
2018/06/13	5	64.40	5	64.46	61.00	0	2,993	0.00%
2018/06/12	1	64.50	13	65.53	65.60	-12	2,818	-0.43%
2018/06/11	2	59.30	2	61.00	59.70	0	2,490	0.00%
2018/06/08	11	60.96	17	60.47	60.10	-6	2,416	-0.25%
2018/06/07	11	57.85	82	58.15	57.50	-71	2,325	-3.05%
2018/06/06	110	59.58	24	59.84	60.00	86	2,295	3.75%	大買/
2018/06/05	0	0.00	5	57.70	58.00	-5	2,282	-0.22%
2018/06/04	0	0.00	11	56.05	57.20	-11	2,244	-0.49%
2018/05/31	0	0.00	1	55.30	53.80	-1	2,139	-0.05%
2018/05/29	7	53.71	3	53.87	53.50	4	2,061	0.19%
2018/05/28	0	0.00	2	49.63	52.60	-2	1,989	-0.10%
2018/05/25	0	0.00	4	48.20	47.90	-4	1,954	-0.20%
2018/05/22	2	45.50	12	46.90	46.20	-10	1,981	-0.50%
2018/05/18	1	47.20	1	47.50	47.10	0	2,027	0.00%
2018/05/16	0	0.00	1	48.80	48.50	-1	2,118	-0.05%
2018/05/15	2	49.30	2	49.00	49.00	0	2,168	0.00%
2018/04/24	0	0.00	5	52.30	52.30	-5	2,423	-0.21%
2018/04/23	0	0.00	5	54.10	52.90	-5	2,495	-0.20%
2018/04/19	1	53.80	4	52.75	52.60	-3	2,658	-0.11%
2018/04/18	1	53.60	3	53.30	53.50	-2	2,806	-0.07%
2018/04/17	3	53.87	4	54.10	54.10	-1	3,006	-0.03%
2018/04/16	2	55.30	2	56.10	54.50	0	3,060	0.00%
2018/04/12	2	52.95	2	52.60	52.60	0	3,276	0.00%
2018/04/11	5	53.08	4	53.80	54.10	1	3,300	0.03%
2018/04/10	23	53.73	12	54.44	54.30	11	3,365	0.33%
2018/04/09	4	51.85	10	51.90	51.80	-6	3,391	-0.18%
2018/04/03	4	52.80	0	0.00	52.90	4	3,558	0.11%
2018/04/02	3	55.40	4	54.80	54.80	-1	3,614	-0.03%
2018/03/31	3	56.50	4	56.30	56.30	-1	3,695	-0.03%
2018/03/30	6	57.10	12	56.02	56.50	-6	3,709	-0.16%
2018/03/28	11	58.57	9	58.46	57.60	2	3,771	0.05%
2018/03/27	5	59.42	5	59.20	58.60	0	3,793	0.00%
2018/03/26	25	56.34	9	56.91	59.90	16	3,763	0.43%
2018/03/23	26	53.91	30	54.24	55.00	-4	3,714	-0.11%
2018/03/22	4	60.38	4	60.25	59.10	0	3,717	0.00%
2018/03/21	2	59.70	11	60.96	61.30	-9	3,857	-0.23%
2018/03/20	4	58.63	14	59.01	59.00	-10	3,826	-0.26%
2018/03/19	5	60.00	9	60.20	59.10	-4	3,854	-0.10%
2018/03/16	1	59.50	2	59.45	59.00	-1	3,845	-0.03%
2018/03/15	10	56.63	7	56.96	57.70	3	3,793	0.08%
2018/03/14	18	57.14	25	57.19	56.30	-7	3,790	-0.18%
2018/03/13	7	54.46	5	56.16	57.00	2	3,762	0.05%
2018/03/12	11	53.47	30	52.90	54.30	-19	3,751	-0.51%
2018/03/09	34	54.44	1	54.50	54.50	33	3,772	0.87%
2018/03/01	2	50.30	4	51.50	51.40	-2	4,715	-0.04%
2018/02/27	1	50.30	1	50.00	50.90	0	4,820	0.00%
2018/02/26	2	50.80	0	0.00	50.70	2	5,030	0.04%
2018/02/21	1	49.90	0	0.00	49.90	1	5,130	0.02%
2018/02/12	5	48.04	6	48.18	48.70	-1	5,353	-0.02%
2018/02/08	2	44.30	0	0.00	44.00	2	5,362	0.04%
2018/02/07	12	49.62	2	48.13	45.90	10	5,411	0.18%
2018/02/06	14	50.44	1	48.70	48.70	13	5,454	0.24%
2018/02/05	10	52.80	3	54.20	54.10	7	5,442	0.13%
2018/02/01	7	54.74	2	54.60	53.50	5	5,676	0.09%
2018/01/31	8	54.95	8	54.78	54.60	0	5,770	0.00%
2018/01/30	10	57.76	0	0.00	57.20	10	5,931	0.17%
2018/01/29	2	57.80	2	58.00	57.80	0	6,144	0.00%
2018/01/26	2	58.65	0	0.00	58.50	2	6,139	0.03%
2018/01/25	2	59.10	0	0.00	58.60	2	6,142	0.03%
2018/01/23	10	60.10	3	59.07	59.00	7	6,175	0.11%
2018/01/22	2	60.25	0	0.00	60.10	2	6,189	0.03%
2018/01/18	1	59.50	1	58.30	58.30	0	6,180	0.00%
2018/01/17	5	59.06	8	59.58	58.90	-3	6,170	-0.05%
2018/01/16	7	61.36	6	59.83	61.10	1	6,111	0.02%
2018/01/15	6	57.47	0	0.00	57.40	6	5,997	0.10%
2018/01/12	18	57.71	16	58.26	58.70	2	5,962	0.03%
2018/01/11	31	61.77	17	61.61	59.30	14	5,824	0.24%
2018/01/10	1	64.40	1	66.00	65.80	0	5,634	0.00%
2018/01/09	2	66.00	2	64.70	64.80	0	5,582	0.00%
2018/01/08	3	66.67	99	67.37	66.00	-96	5,555	-1.73%
2018/01/05	12	63.13	11	63.54	63.80	1	5,458	0.02%
2018/01/04	18	64.88	4	65.43	64.00	14	5,508	0.25%
2018/01/03	41	65.68	5	66.00	66.00	36	5,491	0.66%
2018/01/02	16	64.18	15	63.00	66.00	1	5,441	0.02%