宣德 (5457)-康和-台北券商分點個股進出

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
55.5
漲跌
▲1.0
漲幅
+1.83%
成交量
1,111張
產業
上櫃電子零組件類股
426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

宣德 (5457)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/12/03	0	0.00	2	56.50	55.50	-2	961	-0.21%
2024/12/02	15	53.84	0	0.00	54.50	15	949	1.58%
2024/11/27	3	54.50	0	0.00	53.70	3	952	0.31%
2024/11/26	2	55.50	0	0.00	55.70	2	944	0.21%
2024/11/25	2	56.50	1	57.20	56.60	1	938	0.11%
2024/11/22	0	0.00	6	56.33	56.90	-6	916	-0.65%
2024/11/21	0	0.00	1	55.00	54.00	-1	885	-0.11%
2024/11/20	1	53.50	0	0.00	53.70	1	879	0.11%
2024/11/19	9	56.16	20	55.34	55.50	-11	861	-1.28%
2024/11/18	1	51.80	5	52.90	53.00	-4	785	-0.51%
2024/11/15	4	54.43	1	56.50	52.60	3	780	0.38%
2024/11/14	3	55.50	1	54.00	54.20	2	746	0.27%
2024/11/13	6	56.25	6	56.37	56.50	0	710	0.00%
2024/11/12	10	55.58	11	56.17	55.50	-1	683	-0.15%
2024/11/11	8	56.70	7	57.54	56.70	1	619	0.16%
2024/11/08	8	51.45	43	52.79	54.50	-35	408	-8.56%
2024/10/28	3	50.83	0	0.00	50.00	3	431	0.70%
2024/10/25	1	51.50	0	0.00	51.40	1	433	0.23%
2024/10/24	1	51.80	1	52.50	51.90	0	440	0.00%
2024/10/23	0	0.00	2	52.40	52.00	-2	442	-0.45%
2024/10/22	0	0.00	2	51.90	52.10	-2	444	-0.45%
2024/10/18	7	51.60	0	0.00	50.80	7	472	1.48%
2024/10/17	1	52.20	2	52.70	52.30	-1	471	-0.21%
2024/10/15	1	52.30	8	52.83	52.20	-7	479	-1.46%
2024/10/11	11	52.27	14	53.05	51.90	-3	477	-0.63%
2024/10/09	3	50.23	0	0.00	50.10	3	460	0.65%
2024/10/08	3	50.50	0	0.00	50.80	3	458	0.65%
2024/10/07	5	50.70	16	51.50	51.50	-11	457	-2.41%
2024/10/04	0	0.00	2	49.50	49.35	-2	442	-0.45%
2024/10/01	1	49.65	0	0.00	49.60	1	449	0.22%
2024/09/23	1	49.60	10	49.84	49.70	-9	468	-1.92%
2024/09/20	4	49.29	4	49.41	49.50	0	474	0.00%
2024/09/19	2	48.60	0	0.00	49.00	2	481	0.42%
2024/09/18	6	48.65	0	0.00	48.60	6	496	1.21%
2024/09/16	6	49.15	2	49.85	49.00	4	500	0.80%
2024/09/13	2	49.00	25	49.02	49.10	-23	509	-4.51%
2024/09/12	0	0.00	1	47.60	47.40	-1	564	-0.18%
2024/09/11	7	47.05	7	47.33	47.00	0	648	0.00%
2024/09/10	2	46.25	0	0.00	46.35	2	652	0.31%
2024/09/09	2	46.45	0	0.00	46.70	2	657	0.30%
2024/09/06	1	47.35	5	47.58	47.35	-4	663	-0.60%
2024/09/05	1	46.75	0	0.00	46.50	1	668	0.15%
2024/09/04	5	46.92	2	47.80	47.00	3	677	0.44%
2024/09/02	3	49.88	3	50.50	49.70	0	675	0.00%
2024/08/30	5	50.30	0	0.00	50.00	5	677	0.74%
2024/08/29	4	50.85	10	50.96	51.10	-6	676	-0.89%
2024/08/28	3	48.90	0	0.00	48.70	3	670	0.45%
2024/08/26	1	49.50	1	50.00	49.30	0	740	0.00%
2024/08/12	11	49.30	9	50.09	49.00	2	896	0.22%
2024/08/08	1	45.70	0	0.00	45.65	1	926	0.11%
2024/08/07	0	0.00	26	45.98	47.10	-26	947	-2.75%
2024/08/06	2	42.00	4	43.60	43.15	-2	992	-0.20%
2024/08/05	5	45.22	0	0.00	45.20	5	1,067	0.47%
2024/08/02	9	50.80	3	52.27	50.20	6	1,099	0.55%
2024/08/01	0	0.00	8	51.73	51.90	-8	1,116	-0.72%
2024/07/29	3	50.90	3	51.50	50.90	0	1,184	0.00%
2024/07/23	0	0.00	10	52.49	52.60	-10	1,493	-0.67%
2024/07/22	1	53.00	2	53.15	52.20	-1	1,494	-0.07%
2024/07/19	8	55.46	9	55.64	54.10	-1	1,487	-0.07%
2024/07/18	3	56.60	0	0.00	56.50	3	1,471	0.20%
2024/07/17	14	57.66	9	58.33	57.00	5	1,474	0.34%
2024/07/15	1	56.50	0	0.00	56.30	1	1,498	0.07%
2024/07/09	8	57.09	0	0.00	57.10	8	1,527	0.52%
2024/07/05	1	59.30	0	0.00	58.80	1	1,539	0.06%
2024/07/03	1	58.40	14	58.66	58.20	-13	1,576	-0.82%
2024/07/02	0	0.00	3	57.50	57.60	-3	1,620	-0.19%
2024/06/27	5	56.50	0	0.00	56.30	5	1,661	0.30%
2024/06/26	0	0.00	3	57.50	56.80	-3	1,660	-0.18%
2024/06/25	3	56.50	0	0.00	57.10	3	1,663	0.18%
2024/06/24	8	57.88	0	0.00	57.50	8	1,656	0.48%
2024/06/21	3	59.00	0	0.00	58.90	3	1,652	0.18%
2024/06/19	29	61.48	12	64.03	59.30	17	1,652	1.03%
2024/06/18	12	62.53	33	62.05	62.40	-21	1,605	-1.31%
2024/06/17	0	0.00	3	59.00	59.00	-3	1,544	-0.19%
2024/06/14	0	0.00	3	58.20	58.40	-3	1,563	-0.19%
2024/06/13	5	57.20	3	57.17	56.80	2	1,589	0.13%
2024/06/04	0	0.00	2	59.30	58.50	-2	1,732	-0.12%
2024/05/30	4	58.95	0	0.00	58.20	4	1,804	0.22%
2024/05/27	0	0.00	2	60.40	60.20	-2	1,939	-0.10%
2024/05/22	30	62.50	10	62.50	62.60	20	2,066	0.97%
2024/05/21	3	60.67	0	0.00	61.30	3	2,090	0.14%
2024/05/17	1	62.20	5	62.00	62.60	-4	2,241	-0.18%
2024/05/16	7	60.50	0	0.00	59.90	7	2,327	0.30%
2024/05/15	5	61.70	2	63.00	61.30	3	2,360	0.13%
2024/05/14	0	0.00	3	63.00	62.50	-3	2,404	-0.12%
2024/05/13	0	0.00	3	62.97	62.20	-3	2,421	-0.12%
2024/05/10	6	61.88	0	0.00	62.50	6	2,414	0.25%
2024/05/09	2	63.20	4	63.70	63.30	-2	2,372	-0.08%
2024/05/08	5	62.50	5	63.50	61.90	0	2,293	0.00%
2024/05/03	3	61.50	0	0.00	61.30	3	2,275	0.13%
2024/05/02	1	61.80	0	0.00	62.00	1	2,279	0.04%
2024/04/30	81	62.20	80	61.81	62.90	1	2,298	0.04%
2024/04/29	0	0.00	3	62.40	62.40	-3	2,073	-0.14%
2024/04/26	0	0.00	1	57.00	56.80	-1	2,006	-0.05%
2024/04/22	2	55.50	0	0.00	55.90	2	2,073	0.10%
2024/04/19	3	57.30	0	0.00	56.80	3	2,062	0.15%
2024/04/09	1	60.60	0	0.00	60.90	1	2,046	0.05%
2024/04/08	2	63.05	2	61.45	62.50	0	2,023	0.00%
2024/04/03	4	58.43	3	58.50	58.00	1	1,997	0.05%
2024/04/02	0	0.00	2	59.70	59.70	-2	1,991	-0.10%
2024/03/28	3	60.90	0	0.00	60.60	3	2,006	0.15%
2024/03/27	2	61.65	0	0.00	61.70	2	2,024	0.10%
2024/03/25	1	63.40	1	63.80	63.40	0	2,120	0.00%
2024/03/22	6	63.38	0	0.00	62.80	6	2,169	0.28%
2024/03/21	1	63.90	1	63.70	63.90	0	2,233	0.00%
2024/03/19	5	63.00	5	62.60	63.00	0	2,280	0.00%
2024/03/18	6	62.20	2.1	61.58	62.20	3.9	2,270	0.17%
2024/03/15	6	59.70	1	60.30	59.10	5	2,241	0.22%
2024/03/14	0.1	61.00	0	0.00	60.60	0.1	2,229	0.00%
2024/03/13	8	61.79	0	0.00	61.70	8	2,230	0.36%
2024/03/12	2	63.80	0	0.00	64.60	2	2,193	0.09%
2024/03/11	12	63.92	0	0.00	63.20	12	2,177	0.55%
2024/03/08	8	65.08	0	0.00	64.30	8	2,159	0.37%
2024/03/06	0	0.00	3	68.30	68.20	-3	2,075	-0.14%
2024/03/05	6	67.57	0	0.00	68.90	6	2,065	0.29%
2024/03/04	7	69.27	0	0.00	69.10	7	2,029	0.34%
2024/03/01	5	69.12	11	67.94	70.00	-6	1,964	-0.31%
2024/02/29	26	67.68	0	0.00	67.60	26	1,879	1.38%
2024/02/27	23	68.15	2	68.65	67.80	21	1,869	1.12%
2024/02/26	4	66.90	0	0.00	67.40	4	1,824	0.22%
2024/02/23	10	67.47	0	0.00	67.20	10	1,764	0.57%
2024/02/22	1	67.00	0	0.00	67.40	1	1,725	0.06%
2024/02/21	14	65.54	18	66.97	67.00	-4	1,679	-0.24%
2024/02/20	17	65.05	14	65.16	65.30	3	1,578	0.19%
2024/02/19	2	64.40	2	64.50	63.50	0	1,524	0.00%
2024/02/16	1	63.00	1	61.00	63.00	0	1,438	0.00%
2024/02/15	12	59.33	5	59.88	60.50	7	1,390	0.50%
2024/01/30	2	60.10	5	60.00	60.30	-3	1,290	-0.23%
2024/01/29	0	0.00	1	61.00	61.00	-1	1,277	-0.08%
2024/01/26	1	58.90	1	59.50	59.30	0	1,233	0.00%
2024/01/24	1	60.10	1	59.90	59.80	0	1,188	0.00%
2024/01/17	2	57.75	0	0.00	57.80	2	1,107	0.18%
2024/01/16	1	58.50	11	58.45	58.80	-10	1,089	-0.92%
2024/01/11	2	54.95	7	55.60	55.50	-5	1,075	-0.46%
2024/01/08	0	0.00	6	57.70	57.70	-6	1,082	-0.55%
2023/12/22	13	57.02	0	0.00	57.00	13	997	1.30%
2023/12/19	0	0.00	18	58.36	58.10	-18	888	-2.03%
2023/12/18	23	59.22	0	0.00	59.30	23	844	2.72%
2023/12/14	0	0.00	1	57.70	57.50	-1	769	-0.13%
2023/11/15	0	54.30	0	0.00	54.30	0	1,410	0.00%
2023/10/19	0	0.00	0.3	50.30	49.35	-0.3	1,593	-0.02%
2023/10/12	1	51.50	1	51.70	52.00	0	1,851	0.00%
2023/10/11	0.1	53.00	0	0.00	52.70	0.1	1,944	0.01%
2023/10/06	0.1	53.00	0	0.00	53.50	0.1	2,078	0.00%
2023/09/13	0.1	55.30	0	0.00	55.40	0.1	2,489	0.00%
2023/09/11	1	56.20	0	0.00	55.30	1	2,488	0.04%
2023/09/04	1	58.90	1	59.70	61.00	0	2,122	0.00%
2023/08/30	2	55.60	2	55.30	55.40	0	1,906	0.00%
2023/07/25	0	0.00	0.1	50.40	51.20	-0.1	1,660	0.00%
2023/07/24	1.1	55.87	1	51.40	52.10	0.1	1,621	0.00%
2023/07/21	1	56.50	1	56.80	56.20	0	1,564	0.00%
2023/07/17	1	57.10	3.1	57.15	56.50	-2.1	1,460	-0.14%
2023/07/14	5.1	59.78	3	59.87	60.80	2.1	1,310	0.16%
2023/07/13	4	64.35	6	64.58	62.00	-2	1,208	-0.17%
2023/07/12	2	63.55	2	64.30	64.00	0	1,078	0.00%
2023/07/11	1	58.70	1	59.30	59.10	0	859	0.00%
2023/07/10	2	54.75	0	0.00	55.30	2	769	0.26%
2023/07/06	12	56.44	12	56.32	57.20	0	726	0.00%
2023/07/05	7	54.76	7	55.31	55.20	0	678	0.00%
2023/06/15	0	0.00	2	54.50	54.10	-2	817	-0.24%
2023/06/12	0	0.00	1	51.80	52.70	-1	803	-0.12%
2023/06/09	1	51.60	0	0.00	51.70	1	811	0.12%
2023/06/06	2	53.00	0	0.00	52.00	2	839	0.24%
2023/04/28	4	53.10	4	52.70	53.10	0	1,259	0.00%
2023/04/27	2	52.30	2	52.10	52.30	0	1,259	0.00%
2023/04/25	6	54.10	6	55.28	54.10	0	1,228	0.00%
2023/04/24	0	0.00	1	54.30	53.70	-1	1,205	-0.08%
2023/04/21	1	53.90	1	55.20	53.90	0	1,211	0.00%
2023/04/20	2	55.30	2	56.40	55.30	0	1,200	0.00%
2023/04/19	2	56.40	2	58.00	56.40	0	1,194	0.00%
2023/04/17	5	59.00	5	58.68	59.00	0	1,188	0.00%
2023/04/11	1	58.60	1	58.20	57.90	0	1,168	0.00%
2023/03/31	5	56.70	10	56.21	56.70	-5	1,162	-0.43%
2023/03/30	6	56.00	6	55.40	56.00	0	1,159	0.00%
2023/03/29	5	55.12	4	55.55	55.10	1	1,170	0.09%
2023/03/28	8	55.40	8	56.44	55.40	0	1,174	0.00%
2023/03/27	8	56.40	8	57.00	56.40	0	1,163	0.00%
2023/03/24	8	57.60	9	57.99	57.60	-1	1,164	-0.09%
2023/03/23	8	57.09	3	57.40	57.60	5	1,140	0.44%
2023/03/14	0	0.00	1	55.50	55.10	-1	1,044	-0.10%
2023/03/07	0	0.00	1	57.50	57.30	-1	1,052	-0.10%
2023/03/06	1	57.20	0	0.00	56.80	1	1,054	0.09%
2023/02/24	1	59.70	1	58.40	55.20	0	931	0.00%
2023/02/23	1	56.30	1	57.70	58.50	0	744	0.00%
2023/02/06	0	0.00	3	52.20	52.40	-3	1,156	-0.26%
2023/01/31	1	52.20	0	0.00	52.30	1	1,330	0.08%
2023/01/30	0	0.00	2	51.30	51.50	-2	1,341	-0.15%
2023/01/16	0	49.75	0	0.00	49.60	0	1,371	0.00%
2023/01/12	0	0.00	80	50.81	50.50	-80	1,380	-5.80%
2023/01/04	0	0.00	1	49.90	49.75	-1	1,418	-0.07%
2022/12/23	0	0.00	5	49.52	49.50	-5	1,447	-0.35%
2022/12/01	0	0.00	2	58.50	58.90	-2	2,038	-0.10%
2022/11/28	2	57.60	0	0.00	57.40	2	2,017	0.10%
2022/11/22	0	0.00	2	56.70	56.50	-2	2,018	-0.10%
2022/11/09	0	0.00	3	54.60	56.00	-3	1,872	-0.16%
2022/11/04	2	52.75	0	0.00	53.50	2	1,790	0.11%
2022/10/28	1	49.95	1	52.30	51.50	0	1,597	0.00%
2022/10/27	0	0.00	1	49.00	49.90	-1	1,526	-0.07%
2022/10/13	0	0.00	6	45.23	44.15	-6	1,395	-0.43%
2022/10/11	1	48.65	3	49.20	48.30	-2	1,350	-0.15%
2022/10/05	9	53.08	0	0.00	51.60	9	1,324	0.68%
2022/09/26	3	55.00	2	55.20	53.70	1	1,232	0.08%
2022/09/21	5	60.90	0	0.00	59.80	5	1,181	0.42%
2022/09/20	160	61.00	80	62.60	62.00	80	1,125	7.11%	大買/
2022/09/19	4	60.78	0	0.00	60.60	4	1,074	0.37%
2022/09/16	1	63.80	0	0.00	64.10	1	1,011	0.10%
2022/09/15	7	65.74	6	65.30	65.80	1	942	0.11%
2022/09/14	5	61.56	4	61.65	62.20	1	767	0.13%
2022/08/10	1	55.10	1	55.10	54.80	0	785	0.00%
2022/07/15	10	52.10	10	52.10	52.10	0	823	0.00%
2022/06/21	0	0.00	1	56.70	57.00	-1	877	-0.11%
2022/06/08	4	65.70	4	65.90	64.90	0	922	0.00%
2022/06/01	0	0.00	1	63.20	63.30	-1	974	-0.10%
2022/05/31	1	61.70	1	60.70	61.80	0	963	0.00%
2022/05/30	0	0.00	4	60.00	60.40	-4	912	-0.44%
2022/04/28	2	52.00	0	0.00	51.80	2	1,010	0.20%
2022/04/27	2	51.40	0	0.00	51.80	2	1,009	0.20%
2022/04/25	0	0.00	1	53.90	53.80	-1	1,003	-0.10%
2022/04/22	2	58.10	0	0.00	57.00	2	989	0.20%
2022/03/11	1	57.10	0	0.00	57.20	1	1,369	0.07%
2022/03/10	0	0.00	2	59.65	60.00	-2	1,346	-0.15%
2022/03/07	1	59.60	0	0.00	59.90	1	1,276	0.08%
2022/01/03	20	84.00	3	84.00	84.80	17	2,046	0.83%
2021/12/29	3	82.70	0	0.00	82.50	3	2,087	0.14%
2021/12/13	1	77.60	0	0.00	77.60	1	2,545	0.04%
2021/12/10	0	0.00	3	76.30	76.30	-3	2,632	-0.11%
2021/12/06	0	0.00	3	74.40	75.40	-3	3,290	-0.09%
2021/11/26	0	0.00	1	77.10	76.80	-1	3,447	-0.03%
2021/11/23	0	0.00	1	80.00	79.00	-1	3,718	-0.03%
2021/11/19	1	81.60	1	82.20	80.90	0	3,710	0.00%
2021/11/18	0	0.00	1	81.60	81.40	-1	3,739	-0.03%
2021/11/12	1	83.50	0	0.00	81.10	1	3,712	0.03%
2021/11/11	1	83.30	0	0.00	82.80	1	3,679	0.03%
2021/11/10	1	86.60	2	85.75	86.40	-1	3,629	-0.03%
2021/11/08	0	0.00	1	82.30	82.50	-1	3,561	-0.03%
2021/11/04	1	85.90	0	0.00	82.90	1	3,557	0.03%
2021/11/02	2	83.50	0	0.00	82.50	2	3,491	0.06%
2021/11/01	4	88.70	0	0.00	87.80	4	3,451	0.12%
2021/10/29	2	85.05	1	85.00	84.80	1	3,374	0.03%
2021/10/27	1	83.10	0	0.00	83.90	1	3,351	0.03%
2021/10/12	0	0.00	2	84.00	82.00	-2	3,362	-0.06%
2021/10/07	5	83.40	5	81.98	85.00	0	3,395	0.00%
2021/10/06	5	80.40	5	80.52	80.00	0	3,536	0.00%
2021/10/01	2	79.80	2	80.40	75.70	0	3,815	0.00%
2021/09/29	1	79.40	0	0.00	79.40	1	3,698	0.03%
2021/09/27	2	87.50	2	88.00	90.30	0	3,537	0.00%
2021/09/24	1	89.80	1	87.90	89.70	0	3,498	0.00%
2021/09/17	2	83.80	2	84.35	85.60	0	3,570	0.00%
2021/09/15	0	0.00	1	83.90	83.80	-1	3,767	-0.03%
2021/09/14	3	90.80	3	88.03	88.10	0	3,708	0.00%
2021/09/13	11	89.24	12	88.92	90.10	-1	3,535	-0.03%
2021/09/10	2	89.70	1	90.30	90.50	1	3,359	0.03%
2021/09/09	1	85.60	0	0.00	85.00	1	3,112	0.03%
2021/09/07	0	0.00	1	80.50	79.70	-1	2,986	-0.03%
2021/09/03	0	0.00	1	84.00	84.00	-1	2,930	-0.03%
2021/09/01	1	83.40	2	83.90	83.50	-1	2,825	-0.04%
2021/08/31	0	0.00	2	84.00	84.80	-2	2,760	-0.07%
2021/08/30	2	81.00	1	82.70	83.90	1	2,545	0.04%
2021/08/25	0	0.00	0	80.00	79.00	0	2,501	0.00%
2021/08/24	2	79.90	0	0.00	79.40	2	2,505	0.08%
2021/08/20	0	75.40	0	0.00	76.40	0	2,491	0.00%
2021/08/06	5	79.70	5	80.40	78.90	0	2,644	0.00%
2021/07/20	2	84.80	0	0.00	84.50	2	2,785	0.07%
2021/07/16	2	88.80	2	89.70	88.10	0	2,793	0.00%
2021/07/15	0	0.00	1	89.50	89.70	-1	2,769	-0.04%
2021/07/14	1	86.50	0	0.00	84.70	1	2,709	0.04%
2021/07/13	0	0.00	2	96.40	87.50	-2	2,656	-0.08%
2021/07/12	3	91.93	0	0.00	95.20	3	2,458	0.12%
2021/07/09	6	87.07	10	86.26	87.00	-4	2,219	-0.18%
2021/07/08	1	83.60	0	0.00	84.30	1	2,096	0.05%
2021/07/07	1	79.20	0	0.00	79.90	1	2,068	0.05%
2021/07/06	0	0.00	1	80.20	79.90	-1	2,107	-0.05%
2021/07/05	1	81.70	0	0.00	80.80	1	2,159	0.05%
2021/07/01	0	0.00	1	80.90	80.10	-1	2,181	-0.05%
2021/06/30	3	82.97	0	0.00	83.40	3	2,196	0.14%
2021/06/29	0	0.00	2	85.30	84.90	-2	2,206	-0.09%
2021/06/25	3	82.17	0	0.00	80.90	3	2,355	0.13%
2021/06/24	3	77.70	4	78.43	81.60	-1	2,293	-0.04%
2021/06/23	1	73.40	0	0.00	74.20	1	2,151	0.05%
2021/05/18	1	60.20	1	59.90	60.20	0	2,327	0.00%
2021/05/13	0	0.00	1	57.00	55.00	-1	2,229	-0.04%
2021/05/03	1	74.00	0	0.00	73.40	1	2,128	0.05%
2021/04/29	2	79.90	0	0.00	79.10	2	2,096	0.10%
2021/04/14	0	0.00	1	85.00	85.00	-1	2,443	-0.04%
2021/04/09	2	86.00	0	0.00	85.70	2	2,500	0.08%
2021/04/01	0	0.00	1	87.50	87.70	-1	2,423	-0.04%
2021/03/30	0	0.00	0.8	86.70	86.70	-0.8	2,212	-0.03%
2021/03/26	1	83.00	0	0.00	82.90	1	2,105	0.05%
2021/03/23	0	0.00	0.5	83.80	83.80	-0.5	2,137	-0.02%
2021/03/19	0	0.00	1	91.90	91.80	-1	2,042	-0.05%
2021/03/02	1	99.60	1	97.50	97.40	0	2,585	0.00%
2021/02/26	0	0.00	1	92.90	95.00	-1	2,551	-0.04%
2021/02/18	0	0.00	1	88.50	89.00	-1	2,562	-0.04%
2021/02/03	1	84.30	1	83.80	84.80	0	2,798	0.00%
2021/02/02	1	83.80	0	0.00	84.80	1	2,828	0.04%
2021/02/01	1	79.10	54	79.68	78.30	-53	2,814	-1.88%
2021/01/29	1	87.20	0	0.00	87.00	1	2,789	0.04%
2021/01/18	1	98.10	1	95.90	97.90	0	2,973	0.00%
2021/01/15	2	105.25	2	104.50	102.00	0	2,977	0.00%
2021/01/14	10	104.00	0	0.00	104.00	10	2,887	0.35%
2021/01/08	0	0.00	1	100.00	99.90	-1	2,927	-0.03%
2021/01/04	1	95.80	0	0.00	96.20	1	3,077	0.03%
2020/12/24	0	0.00	1	92.00	93.30	-1	3,367	-0.03%
2020/12/18	12	100.96	0	0.00	99.70	12	3,371	0.36%
2020/12/03	10	114.10	0	0.00	111.00	10	3,713	0.27%
2020/12/02	36	110.06	0	0.00	117.00	36	3,676	0.98%
2020/11/11	0	0.00	1	106.50	108.50	-1	6,830	-0.01%
2020/11/06	1	104.50	0	0.00	104.00	1	6,872	0.01%
2020/11/04	0	0.00	1	93.10	96.10	-1	6,988	-0.01%
2020/11/02	2	96.00	2	91.90	91.40	0	7,190	0.00%
2020/10/15	0	0.00	1	107.00	108.50	-1	8,545	-0.01%
2020/10/14	1	107.00	0	0.00	108.00	1	8,833	0.01%
2020/10/13	2	111.00	5	109.00	112.00	-3	8,808	-0.03%
2020/10/07	6	122.33	1	121.00	121.50	5	8,957	0.06%
2020/10/06	1	123.00	17.1	123.96	121.50	-16.1	8,954	-0.18%
2020/09/29	2	116.50	1	117.00	113.00	1	8,948	0.01%
2020/09/28	0	0.00	1	117.00	117.00	-1	8,985	-0.01%
2020/09/25	1	107.50	1	109.50	110.50	0	8,994	0.00%
2020/09/23	3	117.67	3	119.00	118.00	0	9,162	0.00%
2020/09/22	4	116.75	0	0.00	116.00	4	9,281	0.04%
2020/09/21	1	119.50	0	0.00	119.50	1	9,273	0.01%
2020/09/16	3	116.00	4	117.00	116.00	-1	9,102	-0.01%
2020/09/11	1	111.00	1	110.00	110.00	0	8,975	0.00%
2020/09/10	1	112.00	2	113.50	111.50	-1	8,958	-0.01%
2020/09/09	1	110.50	0	0.00	111.50	1	8,943	0.01%
2020/09/08	2	113.00	0	0.00	113.50	2	8,910	0.02%
2020/09/04	26	117.35	26	116.56	117.50	0	8,915	0.00%
2020/09/03	4	120.25	1	121.00	118.50	3	8,841	0.03%
2020/09/02	22	118.92	11	121.77	124.50	11	8,720	0.13%
2020/09/01	3	121.17	11	119.32	119.00	-8	8,569	-0.09%
2020/08/31	2	124.50	1	126.50	123.00	1	8,391	0.01%
2020/08/28	16	127.88	17	129.88	128.50	-1	8,239	-0.01%
2020/08/27	8	132.88	5	133.00	129.00	3	8,073	0.04%
2020/08/26	3	131.33	15	130.00	126.50	-12	7,875	-0.15%
2020/08/25	4	127.38	5	127.60	132.50	-1	7,705	-0.01%
2020/08/24	1	117.00	20	119.88	121.00	-19	7,525	-0.25%
2020/08/21	9	118.61	8	119.31	115.50	1	7,423	0.01%
2020/08/20	4	127.63	17	126.15	119.00	-13	7,244	-0.18%
2020/08/19	12	127.67	17	130.06	123.50	-5	7,037	-0.07%
2020/08/18	2	120.75	3	119.83	123.00	-1	6,553	-0.02%
2020/08/17	14	104.96	9	107.50	112.00	5	6,422	0.08%
2020/08/14	2	100.50	1	99.60	102.00	1	6,451	0.02%
2020/08/12	8	97.83	8	97.88	98.90	0	6,303	0.00%
2020/08/11	5	98.24	4	100.50	97.00	1	6,268	0.02%
2020/08/06	3	104.00	3	104.50	107.50	0	6,031	0.00%
2020/08/05	0	0.00	2	107.46	105.50	-2	5,924	-0.03%
2020/08/04	3	99.37	5	99.26	102.50	-2	5,671	-0.04%
2020/08/03	19	93.57	25.1	94.95	93.40	-6.1	5,339	-0.11%
2020/07/31	4	87.50	4	87.90	87.80	0	4,963	0.00%
2020/07/30	0	0.00	20	87.20	87.20	-20	4,872	-0.41%
2020/07/28	25	81.77	0	0.00	81.40	25	4,853	0.52%
2020/07/21	5	88.58	3	87.93	87.30	2	4,748	0.04%
2020/07/20	2	89.95	21	88.57	90.10	-19	4,555	-0.42%
2020/07/15	1	81.50	0	0.00	81.10	1	4,146	0.02%
2020/07/14	40	83.57	0	0.00	84.20	40	4,112	0.97%
2020/07/10	20	79.50	0	0.00	79.50	20	3,992	0.50%
2020/07/09	2.1	84.10	2	81.70	82.00	0.1	3,999	0.00%
2020/07/07	0	0.00	2	84.40	84.60	-2	3,949	-0.05%
2020/07/06	2	87.70	0	0.00	87.30	2	3,964	0.05%
2020/07/02	6	90.15	13	91.32	89.50	-7	3,889	-0.18%
2020/07/01	2	87.30	6	85.53	87.20	-4	3,737	-0.11%
2020/06/30	3	82.03	0	0.00	81.30	3	3,599	0.08%
2020/06/23	10	82.00	0	0.00	81.40	10	3,598	0.28%
2020/06/19	1	85.70	0	0.00	84.00	1	3,604	0.03%
2020/06/16	0	0.00	3	84.57	85.10	-3	3,669	-0.08%
2020/06/12	4	82.80	2	80.60	84.50	2	3,735	0.05%
2020/06/11	2	84.40	1	84.60	81.60	1	3,744	0.03%
2020/05/29	2	84.05	2	82.00	81.80	0	3,656	0.00%
2020/05/27	2	82.50	2	81.00	79.90	0	3,570	0.00%
2020/05/21	4	81.90	23	81.01	83.60	-19	3,390	-0.56%
2020/05/15	0	0.00	1	76.70	76.00	-1	3,230	-0.03%
2020/05/13	0	0.00	1	75.40	75.60	-1	3,170	-0.03%
2020/05/11	1	77.30	4	75.60	75.00	-3	3,204	-0.09%
2020/05/07	0	0.00	5	73.48	73.60	-5	3,260	-0.15%
2020/05/06	2	73.10	3	72.57	72.50	-1	3,275	-0.03%
2020/05/05	1	72.30	0	0.00	72.50	1	3,345	0.03%
2020/05/04	0	0.00	2	67.90	69.00	-2	3,348	-0.06%
2020/04/30	2	68.70	0	0.00	69.30	2	3,363	0.06%
2020/04/28	1	66.60	0	0.00	66.50	1	3,324	0.03%
2020/04/24	0	0.00	1	64.90	64.50	-1	3,339	-0.03%
2020/04/23	1	65.40	0	0.00	65.40	1	3,380	0.03%
2020/04/20	2	65.30	1	64.00	65.20	1	3,385	0.03%
2020/04/17	0	0.00	5	66.40	65.10	-5	3,424	-0.15%
2020/04/16	1	64.10	0	0.00	64.70	1	3,385	0.03%
2020/04/14	1	59.70	1	60.20	60.10	0	3,322	0.00%
2020/03/19	2	45.55	0	0.00	45.45	2	3,735	0.05%
2020/03/16	23	66.56	0	0.00	62.30	23	3,944	0.58%
2020/03/13	5	65.50	0	0.00	69.20	5	4,185	0.12%
2020/03/12	0	0.00	16	71.64	72.00	-16	4,433	-0.36%
2020/03/11	1	79.50	6	79.00	77.50	-5	4,457	-0.11%
2020/03/10	1	77.30	0	0.00	77.50	1	4,483	0.02%
2020/02/27	0	0.00	86	76.21	74.00	-86	6,417	-1.34%
2020/02/25	0	0.00	1	82.30	81.80	-1	6,413	-0.02%
2020/02/21	6	83.42	16	82.21	83.80	-10	6,430	-0.16%
2020/02/20	12	80.56	0	0.00	80.60	12	6,405	0.19%
2020/02/14	0	0.00	5	79.66	80.50	-5	6,399	-0.08%
2020/02/13	0	0.00	3	80.03	78.40	-3	6,356	-0.05%
2020/02/10	86	73.66	0	0.00	74.00	86	6,219	1.38%
2020/02/07	2	73.65	0	0.00	73.50	2	6,218	0.03%
2020/02/06	6	76.00	0	0.00	75.60	6	6,228	0.10%
2020/01/31	5	77.28	0	0.00	76.60	5	6,152	0.08%
2020/01/16	1	84.80	1	85.40	84.70	0	6,096	0.00%
2020/01/13	1	84.70	2	85.10	86.20	-1	6,033	-0.02%
2020/01/10	1	83.10	0	0.00	83.00	1	5,975	0.02%
2020/01/09	1	81.70	31	83.53	84.10	-30	5,930	-0.51%
2020/01/08	30	79.68	0	0.00	79.60	30	5,877	0.51%
2020/01/07	0	0.00	2	80.50	79.50	-2	5,858	-0.03%
2020/01/06	0	0.00	111	81.93	81.40	-111	5,853	-1.90%	大賣/鉅額交易
2020/01/03	5	87.60	40	84.43	83.90	-35	5,817	-0.60%
2020/01/02	0	0.00	114	87.67	87.00	-114	5,767	-1.98%	大賣/鉅額交易
2019/12/31	0	0.00	3	88.60	88.50	-3	5,740	-0.05%
2019/12/30	2	88.50	1	88.10	88.40	1	5,722	0.02%
2019/12/27	1	88.10	2	87.50	87.20	-1	5,673	-0.02%
2019/12/26	2	85.65	0	0.00	86.10	2	5,622	0.04%
2019/12/25	8	85.40	65	85.64	86.20	-57	5,601	-1.02%
2019/12/24	41	85.16	0	0.00	83.80	41	5,575	0.74%
2019/12/23	0	0.00	1	86.50	85.90	-1	5,535	-0.02%
2019/12/20	2	87.25	0	0.00	87.70	2	5,505	0.04%
2019/12/19	1	87.90	2	87.30	86.70	-1	5,481	-0.02%
2019/12/18	25	88.45	25	86.48	86.50	0	5,441	0.00%
2019/12/17	6	90.57	1	90.50	89.00	5	5,353	0.09%
2019/12/16	0	0.00	21	90.02	88.60	-21	5,314	-0.40%
2019/12/13	49	91.09	24	88.30	88.30	25	5,311	0.47%
2019/12/12	61	93.29	0	0.00	92.70	61	5,259	1.16%
2019/12/11	20	90.60	0	0.00	90.70	20	5,276	0.38%
2019/12/10	1	90.40	1	90.60	90.50	0	5,215	0.00%
2019/12/09	195	86.33	1	82.90	87.10	194	4,920	3.94%	大買/鉅額交易
2019/12/06	4	82.80	2	83.50	82.50	2	4,593	0.04%
2019/12/05	1	82.60	1	83.00	82.60	0	4,507	0.00%
2019/12/04	20	81.98	21	82.23	81.70	-1	4,435	-0.02%
2019/12/03	1	82.00	1	80.30	82.30	0	4,213	0.00%
2019/12/02	20	78.71	87	78.23	79.70	-67	4,024	-1.66%
2019/11/29	224	76.98	155	77.06	76.20	69	3,653	1.89%	大買/大賣/
2019/11/28	5	77.72	8	79.41	81.90	-3	3,188	-0.09%
2019/11/27	6	72.32	43	74.49	74.50	-37	2,710	-1.37%
2019/11/26	2	71.30	0	0.00	71.00	2	2,499	0.08%
2019/11/22	20	67.60	0	0.00	67.50	20	2,218	0.90%
2019/11/13	20	67.60	0	0.00	67.60	20	1,969	1.02%
2019/11/12	0	0.00	1	67.50	67.80	-1	1,972	-0.05%
2019/11/08	0	0.00	0.3	68.10	68.10	-0.3	2,028	-0.01%
2019/11/01	0	0.00	0	70.00	70.30	0	1,956	0.00%
2019/10/31	2	70.50	0	0.00	70.60	2	1,979	0.10%
2019/10/30	1	70.90	1	70.60	71.10	0	1,871	0.00%
2019/10/29	2	70.50	0	0.00	70.00	2	1,843	0.11%
2019/10/14	1	73.20	21	73.17	70.20	-20	1,946	-1.03%
2019/10/07	20	70.90	4	71.40	71.40	16	2,043	0.78%
2019/09/20	6	71.08	1	70.80	70.90	5	2,195	0.23%
2019/09/19	1	71.10	1	72.10	70.10	0	2,240	0.00%
2019/09/18	0	0.00	5	72.80	70.10	-5	2,218	-0.23%
2019/09/17	5	73.80	2	73.10	74.10	3	2,140	0.14%
2019/09/16	4	76.65	12	73.55	73.80	-8	2,100	-0.38%
2019/09/12	10	71.30	0	0.00	70.90	10	1,915	0.52%
2019/09/09	0	0.00	1	69.40	69.00	-1	1,858	-0.05%
2019/08/27	2	66.50	0	0.00	66.30	2	2,105	0.09%
2019/08/19	1	68.80	1	69.00	69.00	0	2,125	0.00%
2019/08/06	1	66.00	0	0.00	65.90	1	2,477	0.04%
2019/07/25	0	0.00	14	68.15	67.50	-14	3,292	-0.43%
2019/07/22	0	0.00	5	70.90	70.90	-5	3,332	-0.15%
2019/07/19	0	0.00	3	73.50	73.00	-3	3,343	-0.09%
2019/07/17	3	71.90	5	71.80	72.20	-2	3,400	-0.06%
2019/07/16	0	0.00	2	71.30	71.90	-2	3,400	-0.06%
2019/07/15	1	71.50	2	71.50	71.00	-1	3,411	-0.03%
2019/07/12	7	70.64	5	70.40	70.50	2	3,435	0.06%
2019/07/11	6	70.30	0	0.00	70.30	6	3,448	0.17%
2019/07/08	0	0.00	1	71.20	71.60	-1	3,292	-0.03%
2019/07/05	3	70.57	2	71.55	71.30	1	3,307	0.03%
2019/07/04	0	0.00	26	69.89	69.10	-26	3,271	-0.79%
2019/07/02	3	68.27	0	0.00	68.20	3	3,234	0.09%
2019/06/26	1	67.30	0	0.00	68.00	1	3,198	0.03%
2019/06/25	9	66.20	0	0.00	66.10	9	3,160	0.28%
2019/06/12	0	0.00	123	65.93	65.00	-123	3,305	-3.72%	大賣/鉅額交易
2019/06/11	1	65.80	0	0.00	65.30	1	3,344	0.03%
2019/06/10	0	0.00	1	67.00	66.00	-1	3,353	-0.03%
2019/06/06	32	65.84	1	65.70	65.50	31	3,360	0.92%
2019/06/05	123	64.41	0	0.00	64.60	123	3,338	3.68%	大買/鉅額交易
2019/05/22	0	0.00	12	60.13	58.60	-12	3,820	-0.31%
2019/05/21	1	56.00	1	57.50	59.30	0	3,821	0.00%
2019/05/20	0	0.00	2	59.40	57.50	-2	3,804	-0.05%
2019/05/16	13	65.97	13	67.12	66.40	0	3,729	0.00%
2019/05/15	2	65.50	0	0.00	65.20	2	3,747	0.05%
2019/05/13	1	65.60	3	64.40	64.50	-2	3,783	-0.05%
2019/05/10	3	65.60	1	66.70	65.60	2	3,809	0.05%
2019/05/09	9	68.47	23	64.96	64.90	-14	3,770	-0.37%
2019/05/08	27	72.20	38	72.19	69.70	-11	3,717	-0.30%
2019/05/07	9	70.54	3	71.43	72.00	6	3,566	0.17%
2019/05/06	13	69.06	5	68.50	67.50	8	3,465	0.23%
2019/05/03	4	69.40	4	68.20	70.50	0	3,394	0.00%
2019/05/02	20	67.10	0	0.00	66.50	20	3,230	0.62%
2019/04/30	1	61.80	0	0.00	63.80	1	3,129	0.03%
2019/04/29	0	0.00	3	64.20	63.50	-3	3,143	-0.10%
2019/04/26	2	63.20	0	0.00	63.90	2	3,235	0.06%
2019/04/18	0	0.00	1	62.60	60.70	-1	3,668	-0.03%
2019/04/16	0	0.00	11	61.76	61.80	-11	3,699	-0.30%
2019/04/12	1	59.40	1	58.60	58.20	0	3,763	0.00%
2019/04/11	2	59.90	1	59.40	59.20	1	3,821	0.03%
2019/04/10	1	58.10	0	0.00	58.00	1	3,820	0.03%
2019/04/08	1	59.90	1	58.50	58.40	0	4,006	0.00%
2019/04/03	3	60.23	0	0.00	59.40	3	4,079	0.07%
2019/04/01	1	60.00	1	61.00	60.30	0	4,190	0.00%
2019/03/29	0	0.00	4	60.70	60.30	-4	4,208	-0.10%
2019/03/27	1	59.40	1	57.80	57.70	0	4,449	0.00%
2019/03/26	1	60.50	1	59.60	59.40	0	4,487	0.00%
2019/03/25	1	60.30	1	59.80	59.70	0	4,475	0.00%
2019/03/22	3	61.30	13	61.88	62.00	-10	4,436	-0.23%
2019/03/21	1	60.00	1	60.50	60.00	0	4,404	0.00%
2019/03/20	1	60.60	1	59.50	59.70	0	4,396	0.00%
2019/03/19	3	60.10	1	60.30	60.40	2	4,386	0.05%
2019/03/18	1	59.20	1	60.30	59.40	0	4,359	0.00%
2019/03/15	1	60.20	1	59.30	59.10	0	4,307	0.00%
2019/03/14	1	63.60	1	60.70	60.80	0	4,250	0.00%
2019/03/12	6	63.83	0	0.00	63.00	6	4,164	0.14%
2019/03/11	5	64.38	1	64.40	64.50	4	4,085	0.10%
2019/03/08	16	65.16	9	65.79	64.30	7	4,060	0.17%
2019/03/07	14	66.21	10	66.95	66.80	4	4,015	0.10%
2019/03/05	5	65.42	3	66.17	63.00	2	3,750	0.05%
2019/02/22	1	62.00	1	62.10	62.40	0	3,424	0.00%
2019/02/21	0	0.00	9	61.50	61.80	-9	3,396	-0.26%
2019/02/19	0	0.00	9	62.76	63.30	-9	3,334	-0.27%
2019/02/15	0	0.00	5	62.00	62.00	-5	3,211	-0.16%
2019/02/12	3	60.80	0	0.00	59.60	3	3,027	0.10%
2019/01/30	1	60.00	1	60.00	59.30	0	2,930	0.00%
2019/01/28	1	57.30	1	58.00	58.10	0	2,840	0.00%
2019/01/22	5	59.30	0	0.00	57.10	5	2,766	0.18%
2019/01/21	0	0.00	6	59.10	59.00	-6	2,726	-0.22%
2019/01/18	1	58.40	4	59.83	61.30	-3	2,674	-0.11%
2019/01/17	8	62.49	1	62.50	58.00	7	2,540	0.28%
2019/01/16	4	63.80	0	0.00	64.30	4	2,371	0.17%
2019/01/15	6	61.63	30	62.00	61.80	-24	2,144	-1.12%
2019/01/11	1	59.20	1	59.50	58.90	0	1,988	0.00%
2019/01/10	1	58.50	1	57.90	58.40	0	1,938	0.00%
2019/01/09	7	58.37	1	59.00	58.00	6	1,932	0.31%
2019/01/04	0	0.00	32	56.30	56.90	-32	1,794	-1.78%
2019/01/02	16	55.40	0	0.00	55.80	16	1,769	0.90%
2018/12/28	16	55.50	0	0.00	55.50	16	1,788	0.89%
2018/12/03	0	0.00	1	47.70	47.40	-1	1,399	-0.07%
2018/11/30	1	46.35	0	0.00	46.20	1	1,467	0.07%
2018/10/18	0	0.00	1	42.30	41.05	-1	2,279	-0.04%
2018/10/17	3	41.72	2	41.40	41.65	1	2,298	0.04%
2018/09/11	1	55.00	1	52.60	55.00	0	3,465	0.00%
2018/09/06	30	60.30	34	60.91	60.80	-4	3,623	-0.11%
2018/09/05	4	59.18	1	60.20	59.90	3	3,789	0.08%
2018/09/04	1	58.70	0	0.00	58.60	1	4,061	0.02%
2018/08/28	0	0.00	3	56.10	53.50	-3	4,370	-0.07%
2018/08/20	0	0.00	5	53.00	53.00	-5	4,549	-0.11%
2018/08/17	3	53.80	0	0.00	53.90	3	4,542	0.07%
2018/08/16	0	0.00	6	51.35	52.20	-6	4,516	-0.13%
2018/08/15	8	52.65	3	52.60	52.50	5	4,506	0.11%
2018/08/13	2	51.30	2	50.30	51.30	0	4,464	0.00%
2018/08/10	6	56.38	5	55.80	55.80	1	4,400	0.02%
2018/08/09	5	56.50	0	0.00	56.40	5	4,399	0.11%
2018/08/03	0	0.00	3	58.80	58.10	-3	4,340	-0.07%
2018/08/01	0	0.00	5	60.50	60.50	-5	4,312	-0.12%
2018/07/27	3	61.00	0	0.00	61.00	3	4,222	0.07%
2018/07/20	5	61.70	0	0.00	59.40	5	4,119	0.12%
2018/07/17	2	58.60	2	59.00	60.20	0	4,011	0.00%
2018/07/16	2	58.45	2	60.70	60.60	0	3,970	0.00%
2018/07/10	4	57.15	5	57.64	58.10	-1	3,883	-0.03%
2018/07/04	5	60.64	5	61.20	61.00	0	3,500	0.00%
2018/07/03	3	61.57	31	62.59	62.00	-28	3,453	-0.81%
2018/07/02	0	0.00	10	58.99	60.10	-10	3,322	-0.30%
2018/06/29	3	55.03	0	0.00	56.20	3	3,241	0.09%
2018/06/28	1	53.90	0	0.00	53.50	1	3,214	0.03%
2018/06/25	2	57.70	0	0.00	57.10	2	3,182	0.06%
2018/06/22	0	0.00	63	57.67	57.80	-63	3,215	-1.96%
2018/06/21	10	57.40	0	0.00	57.10	10	3,260	0.31%
2018/06/20	11	56.60	61	55.52	55.70	-50	3,312	-1.51%
2018/06/19	6	59.53	21	60.14	58.30	-15	3,287	-0.46%
2018/06/15	46	63.43	10	63.30	62.00	36	3,212	1.12%
2018/06/13	124	64.10	14	62.56	61.00	110	2,993	3.67%	大買/鉅額交易
2018/06/12	10	62.10	20	65.00	65.60	-10	2,818	-0.35%
2018/06/11	10	60.30	50	60.15	59.70	-40	2,490	-1.61%
2018/06/08	0	0.00	21	59.65	60.10	-21	2,416	-0.87%
2018/06/07	65	58.13	20	58.59	57.50	45	2,325	1.93%
2018/06/06	22	58.68	7	58.73	60.00	15	2,295	0.65%
2018/06/04	2	57.40	7	55.93	57.20	-5	2,244	-0.22%
2018/05/31	22	55.26	22	56.00	53.80	0	2,139	0.00%
2018/05/30	1	52.00	0	0.00	53.70	1	2,091	0.05%
2018/05/29	2	53.80	1	55.20	53.50	1	2,061	0.05%
2018/05/28	5	50.14	0	0.00	52.60	5	1,989	0.25%
2018/05/17	2	47.75	0	0.00	47.10	2	2,074	0.10%
2018/05/10	0	0.00	2	49.90	49.85	-2	2,235	-0.09%
2018/05/09	0	0.00	1	51.90	50.10	-1	2,245	-0.04%
2018/04/20	6	53.42	1	52.30	53.90	5	2,613	0.19%
2018/04/18	10	54.35	0	0.00	53.50	10	2,806	0.36%
2018/04/17	0	0.00	5	54.90	54.10	-5	3,006	-0.17%
2018/04/16	0	0.00	5	54.40	54.50	-5	3,060	-0.16%
2018/04/13	0	0.00	10	53.92	54.50	-10	3,109	-0.32%
2018/04/12	1	54.10	1	52.80	52.60	0	3,276	0.00%
2018/04/11	10	54.10	0	0.00	54.10	10	3,300	0.30%
2018/03/27	0	0.00	9	59.91	58.60	-9	3,793	-0.24%
2018/03/26	18	59.84	0	0.00	59.90	18	3,763	0.48%
2018/03/23	1	54.60	0	0.00	55.00	1	3,714	0.03%
2018/03/22	0	0.00	5	61.00	59.10	-5	3,717	-0.13%
2018/03/20	0	0.00	1	58.80	59.00	-1	3,826	-0.03%
2018/03/19	5	59.90	0	0.00	59.10	5	3,854	0.13%
2018/03/16	0	0.00	1	59.10	59.00	-1	3,845	-0.03%
2018/03/13	1	56.80	0	0.00	57.00	1	3,762	0.03%
2018/03/09	1	54.50	0	0.00	54.50	1	3,772	0.03%
2018/02/23	0	0.00	6	51.50	51.60	-6	5,059	-0.12%
2018/02/12	0	0.00	20	47.66	48.70	-20	5,353	-0.37%
2018/02/09	0	0.00	4	45.80	46.25	-4	5,350	-0.07%
2018/02/08	4	45.50	0	0.00	44.00	4	5,362	0.07%
2018/02/06	1	48.90	0	0.00	48.70	1	5,454	0.02%
2018/02/01	0	0.00	3	54.70	53.50	-3	5,676	-0.05%
2018/01/31	5	54.60	0	0.00	54.60	5	5,770	0.09%
2018/01/30	5	57.20	0	0.00	57.20	5	5,931	0.08%
2018/01/29	0	0.00	1	58.20	57.80	-1	6,144	-0.02%
2018/01/26	1	58.90	0	0.00	58.50	1	6,139	0.02%
2018/01/24	10	58.80	0	0.00	58.80	10	6,154	0.16%
2018/01/23	0	0.00	1	59.10	59.00	-1	6,175	-0.02%
2018/01/19	18	59.76	22	59.97	59.30	-4	6,232	-0.06%
2018/01/18	1	59.40	1	59.80	58.30	0	6,180	0.00%
2018/01/17	10	58.40	4	60.90	58.90	6	6,170	0.10%
2018/01/16	2	59.45	5	59.64	61.10	-3	6,111	-0.05%
2018/01/15	5	57.52	1	57.30	57.40	4	5,997	0.07%
2018/01/11	7	59.63	5	64.02	59.30	2	5,824	0.03%
2018/01/10	5	64.20	2	65.80	65.80	3	5,634	0.05%
2018/01/09	2	67.00	4	66.50	64.80	-2	5,582	-0.04%
2018/01/08	5	67.00	10	68.22	66.00	-5	5,555	-0.09%
2018/01/05	5	63.80	0	0.00	63.80	5	5,458	0.09%
2018/01/04	3	64.40	0	0.00	64.00	3	5,508	0.05%
2018/01/03	1	65.00	7	65.67	66.00	-6	5,491	-0.11%
2018/01/02	3	64.50	5	62.64	66.00	-2	5,441	-0.04%