宣德 (5457)-富邦-民生券商分點個股進出

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
61.3
漲跌
▼0.7
漲幅
-1.13%
成交量
1,427張
產業
上櫃電子零組件類股
421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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	1	82.00	0	0.00	82.90	1	2,105	0.05%
2021/03/25	9	82.10	1	82.30	82.00	8	2,134	0.37%
2021/03/24	11	84.64	10	84.00	84.00	1	2,140	0.05%
2021/03/23	8	84.40	3	83.43	83.80	5	2,137	0.23%
2021/03/22	11	87.61	2	87.10	87.20	9	2,086	0.43%
2021/03/19	2	92.40	0	0.00	91.80	2	2,042	0.10%
2021/03/18	0	0.00	6	95.95	94.60	-6	2,049	-0.29%
2021/03/16	1	95.30	0	0.00	95.50	1	2,140	0.05%
2021/03/15	0	0.00	1	96.30	96.70	-1	2,186	-0.05%
2021/03/12	3	96.60	1	98.00	96.70	2	2,207	0.09%
2021/03/10	1	94.50	0	0.00	94.10	1	2,249	0.04%
2021/03/08	2	94.50	1	95.40	93.60	1	2,551	0.04%
2021/03/05	1	92.70	0	0.00	96.00	1	2,550	0.04%
2021/03/03	4	94.83	0	0.00	96.00	4	2,603	0.15%
2021/03/02	2	99.50	12	98.28	97.40	-10	2,585	-0.39%
2021/02/26	3	93.17	0	0.00	95.00	3	2,551	0.12%
2021/02/25	0	0.00	12	95.33	94.50	-12	2,570	-0.47%
2021/02/24	3	93.33	0	0.00	93.80	3	2,569	0.12%
2021/02/23	7	94.00	3	94.70	96.50	4	2,547	0.16%
2021/02/19	1	89.50	2	90.55	90.90	-1	2,550	-0.04%
2021/02/05	0	0.00	4	86.38	86.60	-4	2,610	-0.15%
2021/02/04	12	86.20	3	85.83	86.00	9	2,669	0.34%
2021/02/03	0	0.00	18	84.50	84.80	-18	2,798	-0.64%
2021/02/02	0	0.00	2	80.20	84.80	-2	2,828	-0.07%
2021/02/01	21	81.97	21	78.61	78.30	0	2,814	0.00%
2021/01/29	3	88.77	2	87.95	87.00	1	2,789	0.04%
2021/01/27	4	92.20	0	92.40	91.90	4	2,896	0.14%
2021/01/26	3	93.20	1	92.30	92.30	2	2,910	0.07%
2021/01/22	2	93.40	1	94.00	93.70	1	2,972	0.03%
2021/01/21	2	93.00	1	93.30	94.90	1	3,005	0.03%
2021/01/20	8	92.60	2	94.80	91.50	6	3,010	0.20%
2021/01/19	4	97.55	1	98.19	95.10	3	2,984	0.10%
2021/01/18	6	97.68	1	100.50	97.90	5	2,973	0.17%
2021/01/15	2	106.00	11	105.59	102.00	-9	2,977	-0.30%
2021/01/14	11	103.77	8	101.93	104.00	3	2,887	0.11%
2021/01/13	1	98.50	2	99.75	98.20	-1	2,816	-0.04%
2021/01/12	6	97.75	0	0.00	97.30	6	2,846	0.21%
2021/01/11	7	99.99	3	98.70	101.00	4	2,918	0.14%
2021/01/08	1	100.00	2	100.75	99.90	-1	2,927	-0.03%
2021/01/07	7	100.11	2	100.50	100.50	5	2,977	0.17%
2021/01/06	3	98.83	4	100.05	102.00	-1	3,022	-0.03%
2021/01/05	4	95.13	2	96.20	96.00	2	2,965	0.07%
2020/12/31	19	94.65	2	94.10	93.70	17	3,144	0.54%
2020/12/30	2	92.40	1	92.30	92.60	1	3,201	0.03%
2020/12/29	1	92.20	1	92.90	91.80	0	3,333	0.00%
2020/12/28	4	93.63	5	94.20	92.50	-1	3,346	-0.03%
2020/12/25	4	92.00	0	0.00	92.50	4	3,342	0.12%
2020/12/24	40	92.20	0.9	93.30	93.30	39.1	3,367	1.16%
2020/12/23	3	92.77	1	92.50	92.60	2	3,379	0.06%
2020/12/22	44	92.82	2	92.10	91.60	42	3,405	1.23%
2020/12/21	0	0.00	1.1	96.14	95.80	-1.1	3,379	-0.03%
2020/12/18	2	100.00	7	100.50	99.70	-5	3,371	-0.15%
2020/12/17	2	98.80	2	98.70	98.70	0	3,381	0.00%
2020/12/16	0	0.00	2	96.90	96.50	-2	3,434	-0.06%
2020/12/15	15	97.31	3	97.70	96.50	12	3,524	0.34%
2020/12/14	2	96.80	2	97.95	98.00	0	3,567	0.00%
2020/12/11	8	98.14	1	98.00	98.00	7	3,630	0.19%
2020/12/10	2.1	101.62	0	0.00	103.00	2.1	3,614	0.06%
2020/12/09	2	103.00	2.3	102.59	102.00	-0.3	3,648	-0.01%
2020/12/08	6	104.17	2	106.00	103.50	4	3,639	0.11%
2020/12/07	174.1	104.96	0	0.00	104.50	174.1	3,659	4.76%	大買/鉅額交易
2020/12/04	4	107.50	1.7	107.67	106.50	2.3	3,699	0.06%
2020/12/03	6	113.92	2	114.00	111.00	4	3,713	0.11%
2020/12/02	5	110.70	10	113.75	117.00	-5	3,676	-0.14%
2020/12/01	1	106.50	0	0.00	106.50	1	3,613	0.03%
2020/11/30	3.2	109.03	1	108.00	106.50	2.2	3,755	0.06%
2020/11/26	12	104.88	0	0.00	104.00	12	4,076	0.29%
2020/11/25	1	107.50	0	0.00	105.00	1	4,246	0.02%
2020/11/24	0	0.00	5	106.00	105.50	-5	4,429	-0.11%
2020/11/20	2	106.00	2	106.00	106.00	0	4,944	0.00%
2020/11/19	2	105.50	2	106.50	105.00	0	5,247	0.00%
2020/11/18	1	105.50	1	107.50	108.00	0	5,378	0.00%
2020/11/17	3	106.67	3	105.83	105.00	0	5,584	0.00%
2020/11/11	3	107.67	2	107.00	108.50	1	6,830	0.01%
2020/11/09	1	104.50	1	105.50	105.50	0	6,831	0.00%
2020/11/06	2	102.50	3	104.33	104.00	-1	6,872	-0.01%
2020/11/05	14	102.11	6	101.18	100.00	8	6,930	0.12%
2020/11/04	2	92.80	2	93.45	96.10	0	6,988	0.00%
2020/11/03	3	93.00	0	0.00	93.00	3	7,072	0.04%
2020/11/02	2	91.95	2	92.10	91.40	0	7,190	0.00%
2020/10/30	0	0.00	1	96.10	96.00	-1	7,472	-0.01%
2020/10/29	0	0.00	2	92.20	93.40	-2	7,777	-0.03%
2020/10/28	2	100.00	4	99.50	96.30	-2	8,135	-0.02%
2020/10/27	0	0.00	4	98.68	98.50	-4	8,244	-0.05%
2020/10/26	8	99.78	3	100.00	99.10	5	8,303	0.06%
2020/10/23	3	100.17	7	101.86	103.50	-4	8,308	-0.05%
2020/10/22	5	99.30	1	98.80	98.80	4	8,297	0.05%
2020/10/21	0	0.00	3	103.00	102.50	-3	8,294	-0.04%
2020/10/20	1	104.00	2	103.50	104.00	-1	8,342	-0.01%
2020/10/19	42	102.35	12	105.33	101.00	30	8,390	0.36%
2020/10/16	2	106.75	2	106.50	106.00	0	8,353	0.00%
2020/10/15	4	108.50	10	108.05	108.50	-6	8,545	-0.07%
2020/10/14	8	109.31	9	107.50	108.00	-1	8,833	-0.01%
2020/10/13	6	110.75	17	109.82	112.00	-11	8,808	-0.12%
2020/10/12	2	112.50	5	108.70	111.00	-3	8,842	-0.03%
2020/10/08	6	119.00	0	0.00	117.00	6	8,841	0.07%
2020/10/07	8	122.06	8	122.25	121.50	0	8,957	0.00%
2020/10/06	6	121.08	20	123.45	121.50	-14	8,954	-0.16%
2020/09/30	7	113.36	6	112.92	116.00	1	8,919	0.01%
2020/09/29	1	117.00	0	0.00	113.00	1	8,948	0.01%
2020/09/28	0	0.00	2	112.75	117.00	-2	8,985	-0.02%
2020/09/25	0	0.00	1	113.00	110.50	-1	8,994	-0.01%
2020/09/24	1	116.00	3	113.00	112.50	-2	9,030	-0.02%
2020/09/23	0	0.00	1	117.50	118.00	-1	9,162	-0.01%
2020/09/22	1	117.50	5	118.10	116.00	-4	9,281	-0.04%
2020/09/21	4	123.38	4	121.50	119.50	0	9,273	0.00%
2020/09/18	0	0.00	3	120.33	121.00	-3	9,222	-0.03%
2020/09/17	0	0.00	2	118.00	116.50	-2	9,128	-0.02%
2020/09/16	1	115.00	19	116.03	116.00	-18	9,102	-0.20%
2020/09/15	4	115.50	3	115.67	114.50	1	9,049	0.01%
2020/09/14	3	113.83	32	113.59	116.00	-29	9,014	-0.32%
2020/09/11	6	110.75	13	110.46	110.00	-7	8,975	-0.08%
2020/09/10	17	112.44	2	113.50	111.50	15	8,958	0.17%
2020/09/09	2	111.50	0	0.00	111.50	2	8,943	0.02%
2020/09/07	23	113.80	3	112.50	111.50	20	8,904	0.22%
2020/09/04	8	117.56	9	116.11	117.50	-1	8,915	-0.01%
2020/09/03	16	120.69	35	122.06	118.50	-19	8,841	-0.21%
2020/09/02	44	120.31	35	119.36	124.50	9	8,720	0.10%
2020/09/01	16	120.78	15	122.13	119.00	1	8,569	0.01%
2020/08/31	11	124.95	39	125.08	123.00	-28	8,391	-0.33%
2020/08/28	13	129.54	12	128.63	128.50	1	8,239	0.01%
2020/08/27	29	132.84	42	132.00	129.00	-13	8,073	-0.16%
2020/08/26	11	130.77	14	129.75	126.50	-3	7,875	-0.04%
2020/08/25	17	126.50	17	129.26	132.50	0	7,705	0.00%
2020/08/24	13	119.35	11	120.68	121.00	2	7,525	0.03%
2020/08/21	25	119.82	13	120.85	115.50	12	7,423	0.16%
2020/08/20	22	122.39	24.1	120.20	119.00	-2.1	7,244	-0.03%
2020/08/19	43	128.58	114	128.24	123.50	-71	7,037	-1.01%	大賣/
2020/08/18	26	120.23	100	121.32	123.00	-74	6,553	-1.13%
2020/08/17	6	104.33	12	106.42	112.00	-6	6,422	-0.09%
2020/08/14	2	98.25	9	100.82	102.00	-7	6,451	-0.11%
2020/08/13	24	98.92	9	99.38	98.00	15	6,386	0.23%
2020/08/12	8	98.68	9	97.81	98.90	-1	6,303	-0.02%
2020/08/11	21	98.41	29	98.14	97.00	-8	6,268	-0.13%
2020/08/10	47	103.94	47	102.65	99.60	0	6,183	0.00%
2020/08/07	2	105.50	1	104.50	105.50	1	6,103	0.02%
2020/08/06	27	107.09	15	106.60	107.50	12	6,031	0.20%
2020/08/05	22	106.16	29	105.84	105.50	-7	5,924	-0.12%
2020/08/04	96	97.62	51	100.65	102.50	45	5,671	0.79%
2020/08/03	151	92.55	72	94.81	93.40	79	5,339	1.48%	大買/
2020/07/31	4	87.75	7	88.50	87.80	-3	4,963	-0.06%
2020/07/30	6	85.50	13	86.49	87.20	-7	4,872	-0.14%
2020/07/29	5	82.94	10	83.29	84.70	-5	4,865	-0.10%
2020/07/28	13	81.95	10	82.20	81.40	3	4,853	0.06%
2020/07/27	7	83.63	12	83.79	84.20	-5	4,859	-0.10%
2020/07/24	15	83.14	13	82.77	83.20	2	4,905	0.04%
2020/07/23	17.1	87.39	13	86.98	85.40	4.1	4,865	0.08%
2020/07/22	8	87.54	17	87.31	87.00	-9	4,795	-0.19%
2020/07/21	27	87.40	27	87.35	87.30	0	4,748	0.00%
2020/07/20	39	87.61	104	87.11	90.10	-65	4,555	-1.43%	大賣/
2020/07/17	12	82.46	6	83.93	82.00	6	4,221	0.14%
2020/07/16	6	82.58	18	83.01	83.70	-12	4,201	-0.29%
2020/07/15	56	83.47	12	83.22	81.10	44	4,146	1.06%
2020/07/14	28	83.98	45	84.79	84.20	-17	4,112	-0.41%
2020/07/13	14	81.06	2	81.40	80.00	12	3,962	0.30%
2020/07/10	22	80.06	10	79.81	79.50	12	3,992	0.30%
2020/07/09	19	82.05	11	82.63	82.00	8	3,999	0.20%
2020/07/08	29	83.02	0	0.00	82.70	29	3,978	0.73%
2020/07/07	32	85.00	2	84.45	84.60	30	3,949	0.76%
2020/07/06	6	87.63	9	87.21	87.30	-3	3,964	-0.08%
2020/07/03	20	88.63	22	87.81	86.50	-2	3,951	-0.05%
2020/07/02	39	89.89	50	90.46	89.50	-11	3,889	-0.28%
2020/07/01	10	86.73	46	85.78	87.20	-36	3,737	-0.96%
2020/06/30	2	81.45	11	82.65	81.30	-9	3,599	-0.25%
2020/06/29	8	80.55	0	0.00	80.20	8	3,590	0.22%
2020/06/24	2	81.95	2	81.80	82.00	0	3,581	0.00%
2020/06/23	3	81.47	1	83.00	81.40	2	3,598	0.06%
2020/06/22	4	81.73	3	82.07	81.50	1	3,591	0.03%
2020/06/19	2	84.70	0	0.00	84.00	2	3,604	0.06%
2020/06/18	1	84.80	6	84.70	85.00	-5	3,624	-0.14%
2020/06/17	0	0.00	6	84.50	84.00	-6	3,615	-0.17%
2020/06/16	2	83.70	8	83.96	85.10	-6	3,669	-0.16%
2020/06/15	10	84.34	4	83.43	82.50	6	3,694	0.16%
2020/06/12	13	82.75	4	82.40	84.50	9	3,735	0.24%
2020/06/11	14	83.56	11	83.97	81.60	3	3,744	0.08%
2020/06/10	4	81.98	1	81.90	81.80	3	3,706	0.08%
2020/06/09	4	83.30	1	82.60	82.40	3	3,749	0.08%
2020/06/08	2	84.85	4	84.38	83.80	-2	3,776	-0.05%
2020/06/05	16	85.91	18	85.22	85.00	-2	3,799	-0.05%
2020/06/04	7	85.50	6	85.77	85.80	1	3,790	0.03%
2020/06/03	2	85.65	6	85.82	85.20	-4	3,795	-0.11%
2020/06/02	8	86.69	15	86.55	85.60	-7	3,770	-0.19%
2020/06/01	6	83.75	14	83.54	85.00	-8	3,676	-0.22%
2020/05/29	12	83.79	13	82.79	81.80	-1	3,656	-0.03%
2020/05/28	6	82.22	7	82.46	82.70	-1	3,599	-0.03%
2020/05/27	12	81.83	13	81.67	79.90	-1	3,570	-0.03%
2020/05/26	17	83.29	10	84.16	82.00	7	3,575	0.20%
2020/05/25	22	81.74	23	82.01	81.30	-1	3,497	-0.03%
2020/05/22	27	84.07	29	84.60	81.70	-2	3,470	-0.06%
2020/05/21	15	81.83	25	82.34	83.60	-10	3,390	-0.29%
2020/05/19	1	73.20	6	72.87	74.20	-5	3,277	-0.15%
2020/05/18	5	72.00	3	72.83	71.00	2	3,263	0.06%
2020/05/15	0	0.00	3	75.27	76.00	-3	3,230	-0.09%
2020/05/14	13	76.92	6	77.52	74.80	7	3,203	0.22%
2020/05/13	1	72.80	5	73.48	75.60	-4	3,170	-0.13%
2020/05/12	5	72.58	2	75.35	72.80	3	3,189	0.09%
2020/05/11	12	77.17	6	78.00	75.00	6	3,204	0.19%
2020/05/08	1	74.30	1	74.00	74.30	0	3,249	0.00%
2020/05/07	1	74.10	0	0.00	73.60	1	3,260	0.03%
2020/05/06	0	0.00	1	72.50	72.50	-1	3,275	-0.03%
2020/05/05	11	71.78	10	71.35	72.50	1	3,345	0.03%
2020/05/04	2	68.80	2	67.50	69.00	0	3,348	0.00%
2020/04/30	3	67.87	1	69.20	69.30	2	3,363	0.06%
2020/04/29	12	68.48	10	68.33	66.90	2	3,362	0.06%
2020/04/28	5	66.02	0	0.00	66.50	5	3,324	0.15%
2020/04/27	0	0.00	5	65.62	65.50	-5	3,337	-0.15%
2020/04/24	5	64.68	0	0.00	64.50	5	3,339	0.15%
2020/04/22	6	63.50	3	62.53	64.00	3	3,366	0.09%
2020/04/20	3	64.80	4	64.13	65.20	-1	3,385	-0.03%
2020/04/17	7	66.99	4	66.28	65.10	3	3,424	0.09%
2020/04/16	2	63.80	1	64.00	64.70	1	3,385	0.03%
2020/04/15	5	63.82	6	63.85	63.70	-1	3,398	-0.03%
2020/04/14	0	0.00	3	60.03	60.10	-3	3,322	-0.09%
2020/04/13	8	58.89	1	59.20	59.00	7	3,317	0.21%
2020/04/10	0	0.00	1	62.10	62.60	-1	3,296	-0.03%
2020/04/09	9	62.38	1	62.60	61.40	8	3,318	0.24%
2020/04/08	0	0.00	1	62.00	64.80	-1	3,286	-0.03%
2020/04/07	1	60.90	0	0.00	60.90	1	3,291	0.03%
2020/04/06	2	56.00	5	55.78	58.00	-3	3,358	-0.09%
2020/04/01	1	54.90	7	54.26	54.90	-6	3,421	-0.18%
2020/03/31	0	0.00	9	55.04	53.60	-9	3,455	-0.26%
2020/03/30	0	0.00	4	50.10	53.10	-4	3,481	-0.11%
2020/03/27	4	53.50	0	0.00	52.20	4	3,524	0.11%
2020/03/26	7	49.89	2	51.15	52.00	5	3,547	0.14%
2020/03/25	0	0.00	18	50.09	50.20	-18	3,562	-0.51%
2020/03/24	5	45.90	11	43.84	46.15	-6	3,574	-0.17%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	23	47.25	1	46.60	47.15	22	3,733	0.59%
2020/03/19	2	45.48	1	46.05	45.45	1	3,735	0.03%
2020/03/18	7	51.71	10	56.18	50.50	-3	3,788	-0.08%
2020/03/17	41	57.31	2	56.70	56.10	39	3,887	1.00%
2020/03/16	13	62.37	1	68.90	62.30	12	3,944	0.30%
2020/03/13	3	64.80	2	65.15	69.20	1	4,185	0.02%
2020/03/12	7	71.90	2	72.50	72.00	5	4,433	0.11%
2020/03/11	2	78.90	3	79.30	77.50	-1	4,457	-0.02%
2020/03/10	1	76.10	4	73.68	77.50	-3	4,483	-0.07%
2020/03/09	3	74.57	6	74.80	73.80	-3	4,686	-0.06%
2020/03/06	3	78.60	1	78.10	78.00	2	4,853	0.04%
2020/03/05	0	0.00	3	80.13	79.60	-3	5,210	-0.06%
2020/03/04	3	79.53	2	79.80	78.80	1	5,650	0.02%
2020/03/03	5	81.50	17	80.39	79.90	-12	6,095	-0.20%
2020/03/02	1	77.40	10	74.64	76.00	-9	6,232	-0.14%
2020/02/27	36	76.71	32	77.06	74.00	4	6,417	0.06%
2020/02/26	6	81.38	1	80.30	79.20	5	6,428	0.08%
2020/02/25	23	83.21	16	82.49	81.80	7	6,413	0.11%
2020/02/24	8	84.18	18	84.44	83.10	-10	6,407	-0.16%
2020/02/21	28	83.33	29	83.83	83.80	-1	6,430	-0.02%
2020/02/20	4	80.45	8	80.10	80.60	-4	6,405	-0.06%
2020/02/19	2	78.50	3	78.37	79.00	-1	6,397	-0.02%
2020/02/18	4	77.60	1	77.80	77.20	3	6,427	0.05%
2020/02/17	9	78.69	1	78.70	78.70	8	6,426	0.12%
2020/02/14	4	80.25	6	79.82	80.50	-2	6,399	-0.03%
2020/02/13	2	79.70	1	80.40	78.40	1	6,356	0.02%
2020/02/12	24	78.45	2	77.90	79.70	22	6,322	0.35%
2020/02/11	10	78.49	10	77.28	78.20	0	6,298	0.00%
2020/02/10	4	71.55	14	71.89	74.00	-10	6,219	-0.16%
2020/02/07	8	73.44	1	73.50	73.50	7	6,218	0.11%
2020/02/06	45	75.49	37	73.46	75.60	8	6,228	0.13%
2020/02/05	35	70.95	30	70.30	70.30	5	6,142	0.08%
2020/02/04	6	72.38	0	0.00	73.10	6	6,094	0.10%
2020/02/03	6	72.13	29	72.77	71.50	-23	6,160	-0.37%
2020/01/31	3	74.33	9	75.40	76.60	-6	6,152	-0.10%
2020/01/30	3	77.93	15	77.49	77.40	-12	6,161	-0.19%
2020/01/20	2	85.50	1	86.00	86.00	1	6,141	0.02%
2020/01/17	8	86.34	4	86.20	85.70	4	6,134	0.07%
2020/01/16	14	84.89	2	84.30	84.70	12	6,096	0.20%
2020/01/14	6	86.92	10	86.46	86.00	-4	6,071	-0.07%
2020/01/13	31	85.22	19	85.58	86.20	12	6,033	0.20%
2020/01/10	8	83.10	3	83.00	83.00	5	5,975	0.08%
2020/01/09	4	82.28	7	83.36	84.10	-3	5,930	-0.05%
2020/01/08	16	79.86	15	80.20	79.60	1	5,877	0.02%
2020/01/07	5	79.76	3	79.37	79.50	2	5,858	0.03%
2020/01/06	8	81.59	5	82.00	81.40	3	5,853	0.05%
2020/01/03	5	84.54	7	84.47	83.90	-2	5,817	-0.03%
2020/01/02	26	87.98	0	0.00	87.00	26	5,767	0.45%
2019/12/31	20	88.50	5	88.50	88.50	15	5,740	0.26%
2019/12/30	7	88.40	2	88.85	88.40	5	5,722	0.09%
2019/12/27	2	86.40	4	87.60	87.20	-2	5,673	-0.04%
2019/12/26	6	86.45	5	85.60	86.10	1	5,622	0.02%
2019/12/25	2	86.05	1	86.00	86.20	1	5,601	0.02%
2019/12/24	18	85.33	25	84.65	83.80	-7	5,575	-0.13%
2019/12/23	4	86.65	1	86.50	85.90	3	5,535	0.05%
2019/12/20	0	0.00	6	87.43	87.70	-6	5,505	-0.11%
2019/12/19	2	87.80	9	87.20	86.70	-7	5,481	-0.13%
2019/12/18	9	87.08	5	86.34	86.50	4	5,441	0.07%
2019/12/17	17	89.96	6	91.33	89.00	11	5,353	0.21%
2019/12/16	4	88.73	5	89.58	88.60	-1	5,314	-0.02%
2019/12/13	4	90.00	19	89.76	88.30	-15	5,311	-0.28%
2019/12/12	28	92.69	3	93.10	92.70	25	5,259	0.48%
2019/12/11	7	90.26	7	90.64	90.70	0	5,276	0.00%
2019/12/10	9	89.31	17	90.46	90.50	-8	5,215	-0.15%
2019/12/09	15	86.95	18	87.17	87.10	-3	4,920	-0.06%
2019/12/06	1	82.40	22	82.71	82.50	-21	4,593	-0.46%
2019/12/05	9	82.58	11	82.83	82.60	-2	4,507	-0.04%
2019/12/04	23	82.54	17	82.46	81.70	6	4,435	0.14%
2019/12/03	5	79.50	2	81.60	82.30	3	4,213	0.07%
2019/12/02	18	78.53	20	79.36	79.70	-2	4,024	-0.05%
2019/11/29	38	79.72	22	78.27	76.20	16	3,653	0.44%
2019/11/28	81	77.82	86	78.22	81.90	-5	3,188	-0.16%
2019/11/27	10	73.09	7	73.13	74.50	3	2,710	0.11%
2019/11/26	16	72.21	33	71.86	71.00	-17	2,499	-0.68%
2019/11/25	1	68.80	11	69.13	69.00	-10	2,275	-0.44%
2019/11/22	10	67.71	0	0.00	67.50	10	2,218	0.45%
2019/11/21	13	67.78	1	68.00	67.80	12	2,198	0.55%
2019/11/20	10	68.12	12	68.68	67.80	-2	2,171	-0.09%
2019/11/19	13	70.45	15	70.71	71.00	-2	2,094	-0.10%
2019/11/18	4	69.13	5	69.28	69.60	-1	2,003	-0.05%
2019/11/15	0	0.00	14	68.99	68.80	-14	1,989	-0.70%
2019/11/14	9	66.98	0	0.00	67.50	9	1,969	0.46%
2019/11/13	3	67.83	1	67.80	67.60	2	1,969	0.10%
2019/11/12	1	67.60	0	0.00	67.80	1	1,972	0.05%
2019/11/11	4	67.35	5	67.38	67.00	-1	2,009	-0.05%
2019/11/08	7	68.53	1	68.20	68.10	6	2,028	0.30%
2019/11/07	1	67.80	0	0.00	68.90	1	2,039	0.05%
2019/11/06	8	69.76	5	69.10	68.70	3	2,031	0.15%
2019/11/05	0	0.00	14	70.51	70.30	-14	2,009	-0.70%
2019/11/04	0	0.00	2	69.95	69.60	-2	1,969	-0.10%
2019/11/01	6	70.32	1	70.20	70.30	5	1,956	0.26%
2019/10/31	19	72.62	25	72.26	70.60	-6	1,979	-0.30%
2019/10/30	6	70.57	4	70.73	71.10	2	1,871	0.11%
2019/10/29	10	70.40	7	70.36	70.00	3	1,843	0.16%
2019/10/28	0	0.00	9	67.82	69.60	-9	1,804	-0.50%
2019/10/25	13	67.32	3	67.57	67.20	10	1,796	0.56%
2019/10/24	3	67.43	2	67.30	67.40	1	1,805	0.06%
2019/10/23	3	67.73	0	0.00	67.60	3	1,816	0.17%
2019/10/22	3	68.00	0	0.00	68.00	3	1,823	0.16%
2019/10/18	0	0.00	1	68.50	69.10	-1	1,898	-0.05%
2019/10/17	2	68.45	4	68.75	68.80	-2	1,920	-0.10%
2019/10/16	6	68.20	0	0.00	68.00	6	1,961	0.31%
2019/10/15	6	69.47	0	0.00	69.10	6	1,953	0.31%
2019/10/14	4	70.93	9	71.31	70.20	-5	1,946	-0.26%
2019/10/09	1	70.00	3	70.43	71.20	-2	1,908	-0.10%
2019/10/08	3	71.20	1	71.10	70.80	2	1,935	0.10%
2019/10/07	2	71.90	5	72.52	71.40	-3	2,043	-0.15%
2019/10/04	2	72.00	1	71.90	71.90	1	2,071	0.05%
2019/10/03	3	71.70	6	71.87	71.50	-3	2,109	-0.14%
2019/10/02	5	70.82	35	71.04	71.30	-30	2,087	-1.44%
2019/10/01	9	69.09	8	69.15	70.00	1	2,107	0.05%
2019/09/27	5	67.84	2	68.50	69.00	3	2,132	0.14%
2019/09/26	3	68.03	3	67.83	68.50	0	2,133	0.00%
2019/09/25	13	67.98	0	0.00	67.60	13	2,166	0.60%
2019/09/24	7	69.30	0	0.00	69.10	7	2,183	0.32%
2019/09/23	2	70.45	4	70.50	69.70	-2	2,180	-0.09%
2019/09/20	5	70.88	6	70.68	70.90	-1	2,195	-0.05%
2019/09/19	27	71.43	23	71.32	70.10	4	2,240	0.18%
2019/09/18	19	72.64	5	70.50	70.10	14	2,218	0.63%
2019/09/17	16	72.80	1	73.70	74.10	15	2,140	0.70%
2019/09/16	39	75.14	52	75.66	73.80	-13	2,100	-0.62%
2019/09/12	1	71.10	19	69.80	70.90	-18	1,915	-0.94%
2019/09/11	7	68.01	2	67.60	67.00	5	1,863	0.27%
2019/09/10	3	68.33	0	0.00	67.90	3	1,847	0.16%
2019/09/06	5	69.18	0	0.00	68.80	5	1,864	0.27%
2019/09/05	0	0.00	9	69.41	70.70	-9	1,857	-0.48%
2019/09/04	0	0.00	3	69.33	69.20	-3	1,856	-0.16%
2019/09/03	0	0.00	1	68.70	68.10	-1	1,868	-0.05%
2019/09/02	1	66.50	6	68.25	68.40	-5	1,939	-0.26%
2019/08/30	5	66.94	4	68.00	66.50	1	1,986	0.05%
2019/08/29	1	66.20	4	66.90	66.70	-3	2,054	-0.15%
2019/08/28	0	0.00	4	66.83	66.70	-4	2,085	-0.19%
2019/08/27	8	66.21	0	0.00	66.30	8	2,105	0.38%
2019/08/26	1	64.80	1	65.20	65.60	0	2,117	0.00%
2019/08/23	1	65.60	1	66.80	66.50	0	2,115	0.00%
2019/08/22	8	66.64	1	69.20	66.00	7	2,107	0.33%
2019/08/21	2	68.20	0	0.00	68.40	2	2,093	0.10%
2019/08/15	1	67.50	0	0.00	68.10	1	2,167	0.05%
2019/08/14	0	0.00	25	68.75	68.10	-25	2,232	-1.12%
2019/08/13	8	66.34	15	67.20	67.00	-7	2,308	-0.30%
2019/08/12	15	69.05	16	69.00	69.00	-1	2,356	-0.04%
2019/08/08	15	67.61	4	68.00	68.00	11	2,397	0.46%
2019/08/07	1	66.00	8	66.41	65.90	-7	2,428	-0.29%
2019/08/06	1	64.00	0	0.00	65.90	1	2,477	0.04%
2019/08/02	6	64.23	1	65.20	65.30	5	2,559	0.20%
2019/07/31	3	66.60	0	0.00	66.60	3	2,815	0.11%
2019/07/30	3	66.10	0	0.00	66.00	3	2,935	0.10%
2019/07/29	1	67.00	1	67.30	67.40	0	3,005	0.00%
2019/07/26	10	67.60	0	0.00	67.00	10	3,168	0.32%
2019/07/25	1	67.40	0	0.00	67.50	1	3,292	0.03%
2019/07/24	2	68.50	3	69.00	68.60	-1	3,316	-0.03%
2019/07/23	11	68.82	8	69.24	68.10	3	3,345	0.09%
2019/07/22	19	71.15	0	0.00	70.90	19	3,332	0.57%
2019/07/18	7	73.26	4	74.05	73.60	3	3,424	0.09%
2019/07/17	1	71.50	6	72.12	72.20	-5	3,400	-0.15%
2019/07/16	0	0.00	2	71.70	71.90	-2	3,400	-0.06%
2019/07/15	4	70.50	8	71.44	71.00	-4	3,411	-0.12%
2019/07/12	8	70.65	3	70.80	70.50	5	3,435	0.15%
2019/07/11	17	71.33	48	72.18	70.30	-31	3,448	-0.90%
2019/07/10	34	72.51	11	73.07	73.90	23	3,385	0.68%
2019/07/09	7	72.23	11	72.09	71.30	-4	3,337	-0.12%
2019/07/08	2	70.90	3	71.07	71.60	-1	3,292	-0.03%
2019/07/05	7	70.86	41	70.63	71.30	-34	3,307	-1.03%
2019/07/04	9	69.52	18	70.22	69.10	-9	3,271	-0.28%
2019/07/03	1	68.10	0	0.00	68.70	1	3,232	0.03%
2019/07/02	1	68.00	13	68.35	68.20	-12	3,234	-0.37%
2019/07/01	10	68.10	11	67.93	68.10	-1	3,194	-0.03%
2019/06/28	2	66.10	1	66.90	66.00	1	3,167	0.03%
2019/06/27	4	68.33	5	67.48	67.20	-1	3,194	-0.03%
2019/06/26	7	66.67	11	66.81	68.00	-4	3,198	-0.13%
2019/06/25	11	65.80	12	65.80	66.10	-1	3,160	-0.03%
2019/06/24	1	63.50	2	63.35	63.80	-1	3,152	-0.03%
2019/06/21	10	64.68	3	65.10	63.80	7	3,158	0.22%
2019/06/20	1	65.20	0	0.00	65.80	1	3,173	0.03%
2019/06/19	0	0.00	2	65.15	65.20	-2	3,200	-0.06%
2019/06/17	3	63.53	3	64.23	64.40	0	3,208	0.00%
2019/06/14	1	64.30	4	65.08	63.60	-3	3,220	-0.09%
2019/06/13	4	65.23	7	65.03	65.00	-3	3,261	-0.09%
2019/06/12	9	65.71	3	65.70	65.00	6	3,305	0.18%
2019/06/11	2	66.10	3	65.73	65.30	-1	3,344	-0.03%
2019/06/10	15	65.38	14	66.71	66.00	1	3,353	0.03%
2019/06/06	25	65.57	19	65.79	65.50	6	3,360	0.18%
2019/06/05	19	64.47	24	64.85	64.60	-5	3,338	-0.15%
2019/06/04	8	62.19	10	62.92	62.70	-2	3,321	-0.06%
2019/06/03	14	60.45	3	61.53	61.70	11	3,489	0.32%
2019/05/30	2	59.40	0	0.00	59.20	2	3,757	0.05%
2019/05/29	2	59.30	0	0.00	59.20	2	3,838	0.05%
2019/05/28	0	0.00	2	59.75	59.90	-2	3,851	-0.05%
2019/05/27	1	58.60	0	0.00	59.30	1	3,845	0.03%
2019/05/24	11	60.48	9	59.50	59.40	2	3,833	0.05%
2019/05/23	2	58.90	0	0.00	58.80	2	3,830	0.05%
2019/05/22	1	60.00	1	58.90	58.60	0	3,820	0.00%
2019/05/21	5	57.16	11	57.11	59.30	-6	3,821	-0.16%
2019/05/20	11	59.12	11	58.21	57.50	0	3,804	0.00%
2019/05/17	17	65.68	55	66.39	63.50	-38	3,746	-1.01%
2019/05/16	60	66.33	7	66.41	66.40	53	3,729	1.42%
2019/05/15	5	64.46	2	64.90	65.20	3	3,747	0.08%
2019/05/14	9	62.81	4	63.20	63.30	5	3,764	0.13%
2019/05/13	4	65.00	2	64.50	64.50	2	3,783	0.05%
2019/05/10	4	65.80	9	65.16	65.60	-5	3,809	-0.13%
2019/05/09	20	67.04	10	67.03	64.90	10	3,770	0.27%
2019/05/08	4	72.35	13	72.05	69.70	-9	3,717	-0.24%
2019/05/07	21	70.97	28	71.16	72.00	-7	3,566	-0.20%
2019/05/06	6	68.18	5	68.58	67.50	1	3,465	0.03%
2019/05/03	21	68.44	31	68.87	70.50	-10	3,394	-0.29%
2019/05/02	21	66.81	29	66.79	66.50	-8	3,230	-0.25%
2019/04/30	3	61.43	5	62.02	63.80	-2	3,129	-0.06%
2019/04/29	4	64.05	7	63.46	63.50	-3	3,143	-0.10%
2019/04/26	5	63.36	3	64.10	63.90	2	3,235	0.06%
2019/04/25	16	63.43	2	63.25	64.40	14	3,376	0.41%
2019/04/24	21	63.94	64	64.17	64.30	-43	3,559	-1.21%
2019/04/23	1	60.00	3	61.87	61.40	-2	3,612	-0.06%
2019/04/22	1	61.70	0	0.00	60.90	1	3,617	0.03%
2019/04/19	5	61.58	10	61.35	61.90	-5	3,660	-0.14%
2019/04/18	5	62.50	0	0.00	60.70	5	3,668	0.14%
2019/04/17	8	61.86	11	62.70	61.80	-3	3,702	-0.08%
2019/04/16	6	61.67	8	60.19	61.80	-2	3,699	-0.05%
2019/04/15	1	58.40	0	0.00	58.60	1	3,726	0.03%
2019/04/12	0	0.00	2	58.60	58.20	-2	3,763	-0.05%
2019/04/11	1	60.00	3	59.67	59.20	-2	3,821	-0.05%
2019/04/10	7	58.04	0	0.00	58.00	7	3,820	0.18%
2019/04/09	2	58.65	1	58.40	58.60	1	3,879	0.03%
2019/04/08	11	58.59	10	59.39	58.40	1	4,006	0.02%
2019/04/03	0	0.00	2	60.40	59.40	-2	4,079	-0.05%
2019/04/01	1	59.60	0	0.00	60.30	1	4,190	0.02%
2019/03/29	2	60.00	0	0.00	60.30	2	4,208	0.05%
2019/03/28	1	56.50	8	57.18	58.50	-7	4,290	-0.16%
2019/03/27	11	57.34	12	59.16	57.70	-1	4,449	-0.02%
2019/03/26	1	59.70	0	0.00	59.40	1	4,487	0.02%
2019/03/25	2	59.85	0	0.00	59.70	2	4,475	0.04%
2019/03/22	3	60.77	2	60.30	62.00	1	4,436	0.02%
2019/03/21	2	60.45	1	60.20	60.00	1	4,404	0.02%
2019/03/20	2	59.60	0	0.00	59.70	2	4,396	0.05%
2019/03/18	2	59.70	0	0.00	59.40	2	4,359	0.05%
2019/03/15	10	59.11	6	59.33	59.10	4	4,307	0.09%
2019/03/14	7	62.31	7	60.89	60.80	0	4,250	0.00%
2019/03/12	2	63.40	6	63.08	63.00	-4	4,164	-0.10%
2019/03/11	1	64.80	2	64.30	64.50	-1	4,085	-0.02%
2019/03/08	5	65.42	11	64.61	64.30	-6	4,060	-0.15%
2019/03/07	19	66.48	26	66.80	66.80	-7	4,015	-0.17%
2019/03/06	4	64.45	7	64.97	64.70	-3	3,838	-0.08%
2019/03/05	37	64.78	29	66.27	63.00	8	3,750	0.21%
2019/03/04	1	64.70	10	63.94	63.80	-9	3,537	-0.25%
2019/02/27	4	61.55	4	61.33	61.10	0	3,454	0.00%
2019/02/26	1	62.20	0	0.00	62.00	1	3,436	0.03%
2019/02/25	2	61.90	1	61.80	62.00	1	3,438	0.03%
2019/02/22	3	62.00	6	62.43	62.40	-3	3,424	-0.09%
2019/02/21	2	61.60	1	62.30	61.80	1	3,396	0.03%
2019/02/20	1	64.70	14	62.32	61.20	-13	3,373	-0.39%
2019/02/19	4	63.30	18	63.87	63.30	-14	3,334	-0.42%
2019/02/18	18	62.48	10	62.80	62.80	8	3,274	0.24%
2019/02/15	1	62.10	4	62.08	62.00	-3	3,211	-0.09%
2019/02/14	2	60.95	16	60.38	61.40	-14	3,167	-0.44%
2019/02/13	14	59.26	10	57.67	58.20	4	3,091	0.13%
2019/02/12	18	60.59	3	61.33	59.60	15	3,027	0.50%
2019/02/11	2	62.70	11	61.63	62.50	-9	2,990	-0.30%
2019/01/30	14	59.59	8	60.09	59.30	6	2,930	0.20%
2019/01/29	3	59.50	7	59.93	59.50	-4	2,906	-0.14%
2019/01/28	6	58.10	8	58.35	58.10	-2	2,840	-0.07%
2019/01/25	5	56.38	20	56.50	56.40	-15	2,820	-0.53%
2019/01/24	1	57.90	20	57.90	57.80	-19	2,794	-0.68%
2019/01/23	8	57.11	8	57.48	57.90	0	2,778	0.00%
2019/01/22	2	58.05	22	57.27	57.10	-20	2,766	-0.72%
2019/01/21	11	60.84	20	59.17	59.00	-9	2,726	-0.33%
2019/01/18	0	0.00	13	59.46	61.30	-13	2,674	-0.49%
2019/01/17	57	60.29	10	61.78	58.00	47	2,540	1.85%
2019/01/16	16	63.70	39	64.32	64.30	-23	2,371	-0.97%
2019/01/15	22	61.36	37	61.37	61.80	-15	2,144	-0.70%
2019/01/14	5	58.62	2	58.70	59.40	3	2,000	0.15%
2019/01/11	9	59.03	15	59.38	58.90	-6	1,988	-0.30%
2019/01/10	0	0.00	1	57.50	58.40	-1	1,938	-0.05%
2019/01/09	16	59.01	18	59.38	58.00	-2	1,932	-0.10%
2019/01/08	3	58.63	0	0.00	58.50	3	1,863	0.16%
2019/01/07	9	58.50	9	58.33	59.00	0	1,836	0.00%
2019/01/04	8	56.38	4	56.40	56.90	4	1,794	0.22%
2019/01/03	5	56.72	2	56.50	57.50	3	1,787	0.17%
2019/01/02	4	56.40	4	55.50	55.80	0	1,769	0.00%
2018/12/28	1	55.40	0	0.00	55.50	1	1,788	0.06%
2018/12/27	6	55.57	5	57.08	54.50	1	1,787	0.06%
2018/12/26	17	58.71	1	59.00	57.50	16	1,665	0.96%
2018/12/25	42	56.87	6	56.10	57.50	36	1,576	2.28%
2018/12/24	23	55.99	2	56.25	56.30	21	1,490	1.41%
2018/12/22	0	0.00	1	55.50	55.20	-1	1,450	-0.07%
2018/12/21	7	54.17	18	53.42	54.50	-11	1,404	-0.78%
2018/12/20	5	51.90	19	52.03	52.60	-14	1,290	-1.08%
2018/12/19	3	48.00	64	49.01	49.35	-61	1,105	-5.52%
2018/12/17	10	46.50	0	0.00	45.80	10	1,043	0.96%
2018/12/12	0	0.00	5	45.85	45.45	-5	1,068	-0.47%
2018/12/11	1	44.40	0	0.00	44.70	1	1,066	0.09%
2018/12/10	8	43.70	1	43.55	43.75	7	1,088	0.64%
2018/12/06	9	43.98	0	0.00	43.85	9	1,149	0.78%
2018/12/04	3	47.13	0	0.00	47.30	3	1,298	0.23%
2018/12/03	0	0.00	16	47.65	47.40	-16	1,399	-1.14%
2018/11/30	6	46.70	1	46.20	46.20	5	1,467	0.34%
2018/11/29	1	45.45	15	45.69	45.00	-14	1,533	-0.91%
2018/11/28	0	0.00	3	43.70	43.80	-3	1,583	-0.19%
2018/11/27	0	0.00	2	42.95	43.10	-2	1,591	-0.13%
2018/11/23	1	41.75	0	0.00	41.85	1	1,612	0.06%
2018/11/22	0	0.00	1	43.25	42.00	-1	1,627	-0.06%
2018/11/20	0	0.00	1	43.00	43.00	-1	1,653	-0.06%
2018/11/15	0	0.00	2	40.90	41.05	-2	1,756	-0.11%
2018/11/13	3	40.07	8	38.00	41.60	-5	1,791	-0.28%
2018/11/12	2	43.15	14	43.08	41.60	-12	1,797	-0.67%
2018/11/09	11	44.30	0	0.00	44.45	11	1,804	0.61%
2018/11/08	0	0.00	11	44.29	43.95	-11	1,813	-0.61%
2018/11/07	1	41.10	4	42.15	42.20	-3	1,834	-0.16%
2018/11/06	2	41.15	3	41.20	41.15	-1	1,905	-0.05%
2018/11/05	9	41.92	0	0.00	42.20	9	1,922	0.47%
2018/11/02	28	41.13	6	41.95	41.25	22	1,919	1.15%
2018/11/01	6	41.60	5	41.75	41.00	1	1,916	0.05%
2018/10/31	0	0.00	7	40.68	40.45	-7	1,938	-0.36%
2018/10/30	5	38.50	0	0.00	38.90	5	2,028	0.25%
2018/10/26	2	39.23	6	39.79	39.00	-4	2,088	-0.19%
2018/10/24	3	41.60	1	42.00	41.60	2	2,179	0.09%
2018/10/23	1	42.50	1	43.00	41.50	0	2,209	0.00%
2018/10/22	3	42.03	10	41.80	43.20	-7	2,240	-0.31%
2018/10/19	5	40.00	0	0.00	40.10	5	2,248	0.22%
2018/10/17	0	0.00	4	41.78	41.65	-4	2,298	-0.17%
2018/10/16	7	40.80	1	41.10	40.60	6	2,315	0.26%
2018/10/15	8	40.03	10	39.28	39.65	-2	2,404	-0.08%
2018/10/12	5	39.63	1	39.65	39.95	4	2,416	0.17%
2018/10/11	8	37.36	0	0.00	37.35	8	2,426	0.33%
2018/10/09	12	42.75	15	42.63	41.45	-3	2,449	-0.12%
2018/10/08	5	45.49	27	45.20	44.95	-22	2,500	-0.88%
2018/10/05	9	47.37	23	47.81	47.05	-14	2,470	-0.57%
2018/10/04	6	51.92	9	52.16	51.50	-3	2,418	-0.12%
2018/10/03	1	53.30	1	54.30	53.50	0	2,446	0.00%
2018/10/02	0	0.00	2	52.80	53.30	-2	2,644	-0.08%
2018/10/01	0	0.00	1	52.80	53.10	-1	2,773	-0.04%
2018/09/25	2	53.65	1	53.70	53.00	1	3,199	0.03%
2018/09/20	4	51.23	1	50.60	50.90	3	3,317	0.09%
2018/09/19	0	0.00	1	52.50	52.00	-1	3,319	-0.03%
2018/09/18	2	52.15	0	0.00	52.10	2	3,329	0.06%
2018/09/17	1	53.00	0	0.00	53.30	1	3,365	0.03%
2018/09/14	6	52.22	1	53.80	53.70	5	3,387	0.15%
2018/09/13	6	51.92	4	51.20	51.20	2	3,419	0.06%
2018/09/12	3	52.77	1	52.50	53.00	2	3,425	0.06%
2018/09/11	31	53.10	5	53.98	55.00	26	3,465	0.75%
2018/09/10	21	55.66	5	57.62	55.10	16	3,540	0.45%
2018/09/07	7	60.60	31	61.32	61.20	-24	3,671	-0.65%
2018/09/06	5	59.82	17	60.67	60.80	-12	3,623	-0.33%
2018/09/05	0	0.00	21	59.24	59.90	-21	3,789	-0.55%
2018/09/04	1	58.60	32	58.33	58.60	-31	4,061	-0.76%
2018/09/03	1	55.70	0	0.00	55.50	1	4,108	0.02%
2018/08/31	3	56.50	7	55.64	56.50	-4	4,223	-0.09%
2018/08/29	0	0.00	3	55.10	55.00	-3	4,330	-0.07%
2018/08/27	0	0.00	21	54.71	55.10	-21	4,459	-0.47%
2018/08/24	10	53.50	0	0.00	53.50	10	4,458	0.22%
2018/08/23	2	54.25	0	0.00	53.30	2	4,494	0.04%
2018/08/22	0	0.00	21	56.80	55.40	-21	4,505	-0.47%
2018/08/21	1	54.50	4	54.50	54.90	-3	4,520	-0.07%
2018/08/20	1	52.60	2	52.95	53.00	-1	4,549	-0.02%
2018/08/17	0	0.00	9	53.57	53.90	-9	4,542	-0.20%
2018/08/16	8	51.44	2	52.40	52.20	6	4,516	0.13%
2018/08/15	3	52.20	2	52.60	52.50	1	4,506	0.02%
2018/08/14	18	52.94	1	52.40	52.90	17	4,513	0.38%
2018/08/13	31	52.92	1	53.20	51.30	30	4,464	0.67%
2018/08/10	0	0.00	3	56.00	55.80	-3	4,400	-0.07%
2018/08/09	1	55.50	1	56.40	56.40	0	4,399	0.00%
2018/08/08	1	56.70	3	56.90	56.10	-2	4,412	-0.05%
2018/08/07	6	54.75	15	55.67	56.80	-9	4,431	-0.20%
2018/08/06	31	55.91	22	55.98	55.90	9	4,424	0.20%
2018/08/03	19	58.31	2	60.00	58.10	17	4,340	0.39%
2018/08/02	11	59.11	2	58.80	59.30	9	4,326	0.21%
2018/08/01	12	61.48	29	61.12	60.50	-17	4,312	-0.39%
2018/07/31	0	0.00	1	58.50	58.80	-1	4,236	-0.02%
2018/07/30	17	58.80	2	59.05	59.00	15	4,242	0.35%
2018/07/27	5	60.96	4	60.90	61.00	1	4,222	0.02%
2018/07/26	2	60.50	0	0.00	60.50	2	4,186	0.05%
2018/07/25	1	60.50	16	60.52	60.40	-15	4,168	-0.36%
2018/07/24	0	0.00	1	59.30	59.00	-1	4,135	-0.02%
2018/07/23	8	58.03	0	0.00	57.70	8	4,131	0.19%
2018/07/20	14	59.61	30	60.96	59.40	-16	4,119	-0.39%
2018/07/19	4	59.13	26	59.59	59.70	-22	4,047	-0.54%
2018/07/18	18	59.44	8	60.19	58.80	10	4,044	0.25%
2018/07/17	11	59.07	7	59.69	60.20	4	4,011	0.10%
2018/07/16	8	58.71	16	60.49	60.60	-8	3,970	-0.20%
2018/07/13	8	57.91	6	57.35	57.40	2	3,883	0.05%
2018/07/12	1	57.60	1	58.30	57.60	0	3,883	0.00%
2018/07/11	2	57.70	10	57.97	57.50	-8	3,889	-0.21%
2018/07/10	40	59.14	22	59.00	58.10	18	3,883	0.46%
2018/07/09	32	61.55	34	61.56	62.50	-2	3,722	-0.05%
2018/07/06	16	56.38	19	57.33	59.70	-3	3,612	-0.08%
2018/07/05	13	61.32	5	62.08	58.50	8	3,522	0.23%
2018/07/04	6	61.13	1	61.00	61.00	5	3,500	0.14%
2018/07/03	19	61.98	15	62.29	62.00	4	3,453	0.12%
2018/07/02	0	0.00	15	59.46	60.10	-15	3,322	-0.45%
2018/06/29	21	56.06	0	0.00	56.20	21	3,241	0.65%
2018/06/28	0	0.00	1	54.00	53.50	-1	3,214	-0.03%
2018/06/27	11	55.49	0	0.00	54.70	11	3,215	0.34%
2018/06/26	4	55.65	1	55.90	55.50	3	3,211	0.09%
2018/06/25	1	57.30	7	57.89	57.10	-6	3,182	-0.19%
2018/06/22	0	0.00	6	58.13	57.80	-6	3,215	-0.19%
2018/06/21	0	0.00	8	57.71	57.10	-8	3,260	-0.25%
2018/06/20	15	56.62	1	56.40	55.70	14	3,312	0.42%
2018/06/19	20	59.85	25	59.17	58.30	-5	3,287	-0.15%
2018/06/15	38	62.62	40	62.73	62.00	-2	3,212	-0.06%
2018/06/14	4	60.83	6	59.80	60.00	-2	3,003	-0.07%
2018/06/13	43	63.70	8	62.90	61.00	35	2,993	1.17%
2018/06/12	45	62.96	68	64.27	65.60	-23	2,818	-0.82%
2018/06/11	43	61.23	4	60.18	59.70	39	2,490	1.57%
2018/06/08	30	60.47	59	60.57	60.10	-29	2,416	-1.20%
2018/06/07	4	57.78	26	59.62	57.50	-22	2,325	-0.95%
2018/06/06	96	58.93	58	59.26	60.00	38	2,295	1.66%
2018/06/05	5	56.92	12	57.91	58.00	-7	2,282	-0.31%
2018/06/04	26	56.73	85	56.74	57.20	-59	2,244	-2.63%
2018/06/01	4	53.15	0	0.00	53.60	4	2,151	0.19%
2018/05/31	10	54.44	28	55.57	53.80	-18	2,139	-0.84%
2018/05/30	3	54.40	12	52.62	53.70	-9	2,091	-0.43%
2018/05/29	21	55.00	35	54.09	53.50	-14	2,061	-0.68%
2018/05/28	2	50.00	4	50.75	52.60	-2	1,989	-0.10%
2018/05/25	8	49.04	0	0.00	47.90	8	1,954	0.41%
2018/05/24	3	48.70	2	48.25	48.90	1	1,964	0.05%
2018/05/23	6	46.98	4	47.65	48.10	2	1,974	0.10%
2018/05/22	6	46.71	3	46.10	46.20	3	1,981	0.15%
2018/05/18	3	47.10	0	0.00	47.10	3	2,027	0.15%
2018/05/17	1	48.75	4	48.24	47.10	-3	2,074	-0.14%
2018/05/16	5	48.48	0	0.00	48.50	5	2,118	0.24%
2018/05/15	6	49.46	0	0.00	49.00	6	2,168	0.28%
2018/05/14	5	49.13	13	49.21	51.30	-8	2,215	-0.36%
2018/05/11	0	0.00	2	49.75	49.55	-2	2,212	-0.09%
2018/05/10	1	50.10	13	49.53	49.85	-12	2,235	-0.54%
2018/05/09	14	50.79	2	51.15	50.10	12	2,245	0.53%
2018/05/08	8	51.84	0	0.00	51.30	8	2,288	0.35%
2018/05/04	2	50.50	1	51.90	53.00	1	2,301	0.04%
2018/04/30	1	49.65	0	0.00	49.50	1	2,329	0.04%
2018/04/27	7	49.96	0	0.00	50.50	7	2,343	0.30%
2018/04/26	21	50.58	17	50.75	49.60	4	2,355	0.17%
2018/04/25	8	51.28	3	51.40	51.50	5	2,394	0.21%
2018/04/24	19	51.38	0	0.00	52.30	19	2,423	0.78%
2018/04/23	1	52.90	3	53.90	52.90	-2	2,495	-0.08%
2018/04/20	0	0.00	3	53.00	53.90	-3	2,613	-0.11%
2018/04/19	5	52.80	2	53.60	52.60	3	2,658	0.11%
2018/04/18	20	52.41	4	54.20	53.50	16	2,806	0.57%
2018/04/17	1	53.70	10	54.19	54.10	-9	3,006	-0.30%
2018/04/16	2	54.95	4	55.30	54.50	-2	3,060	-0.07%
2018/04/13	37	54.47	29	54.73	54.50	8	3,109	0.26%
2018/04/12	7	52.73	0	0.00	52.60	7	3,276	0.21%
2018/04/11	13	53.48	7	53.69	54.10	6	3,300	0.18%
2018/04/10	30	54.34	21	55.19	54.30	9	3,365	0.27%
2018/04/09	7	51.66	2	51.80	51.80	5	3,391	0.15%
2018/04/03	40	52.90	0	0.00	52.90	40	3,558	1.12%
2018/04/02	23	55.50	8	54.98	54.80	15	3,614	0.42%
2018/03/31	1	56.30	1	56.50	56.30	0	3,695	0.00%
2018/03/29	8	57.35	0	0.00	57.00	8	3,729	0.21%
2018/03/28	0	0.00	8	58.33	57.60	-8	3,771	-0.21%
2018/03/27	27	60.19	5	60.60	58.60	22	3,793	0.58%
2018/03/26	5	59.00	22	59.27	59.90	-17	3,763	-0.45%
2018/03/23	58	54.41	7	53.93	55.00	51	3,714	1.37%
2018/03/22	1	60.90	18	60.53	59.10	-17	3,717	-0.46%
2018/03/21	19	59.92	19	60.08	61.30	0	3,857	0.00%
2018/03/20	1	58.40	10	58.77	59.00	-9	3,826	-0.24%
2018/03/19	6	60.20	6	59.30	59.10	0	3,854	0.00%
2018/03/16	11	59.19	39	59.60	59.00	-28	3,845	-0.73%
2018/03/15	0	0.00	16	57.49	57.70	-16	3,793	-0.42%
2018/03/14	10	57.05	4	57.00	56.30	6	3,790	0.16%
2018/03/13	3	56.40	0	0.00	57.00	3	3,762	0.08%
2018/03/12	8	53.90	1	54.30	54.30	7	3,751	0.19%
2018/03/09	10	53.80	20	54.43	54.50	-10	3,772	-0.27%
2018/03/08	0	0.00	1	50.50	51.20	-1	3,753	-0.03%
2018/03/07	3	50.77	1	50.20	50.20	2	3,795	0.05%
2018/03/05	5	50.50	5	50.90	50.10	0	4,139	0.00%
2018/02/27	0	0.00	1	50.80	50.90	-1	4,820	-0.02%
2018/02/26	5	51.90	8	50.73	50.70	-3	5,030	-0.06%
2018/02/23	6	52.37	1	52.20	51.60	5	5,059	0.10%
2018/02/22	5	50.06	6	51.43	50.80	-1	5,090	-0.02%
2018/02/21	4	49.91	6	50.33	49.90	-2	5,130	-0.04%
2018/02/12	38	48.01	18	48.44	48.70	20	5,353	0.37%
2018/02/09	49	41.53	89	45.18	46.25	-40	5,350	-0.75%
2018/02/08	61	43.27	1	46.45	44.00	60	5,362	1.12%
2018/02/07	45	48.81	26	47.69	45.90	19	5,411	0.35%
2018/02/06	16	50.14	3	49.45	48.70	13	5,454	0.24%
2018/02/05	4	53.63	10	52.80	54.10	-6	5,442	-0.11%
2018/02/02	2	54.55	0	0.00	55.10	2	5,529	0.04%
2018/02/01	3	54.73	1	55.50	53.50	2	5,676	0.04%
2018/01/31	13	55.35	1	55.00	54.60	12	5,770	0.21%
2018/01/30	10	57.40	0	0.00	57.20	10	5,931	0.17%
2018/01/29	2	58.30	3	58.20	57.80	-1	6,144	-0.02%
2018/01/26	0	0.00	1	58.70	58.50	-1	6,139	-0.02%
2018/01/25	3	59.60	1	59.10	58.60	2	6,142	0.03%
2018/01/24	2	59.10	1	58.70	58.80	1	6,154	0.02%
2018/01/23	2	59.50	16	59.73	59.00	-14	6,175	-0.23%
2018/01/22	0	0.00	13	59.53	60.10	-13	6,189	-0.21%
2018/01/19	1	58.50	13	59.66	59.30	-12	6,232	-0.19%
2018/01/18	5	59.70	0	0.00	58.30	5	6,180	0.08%
2018/01/17	27	60.39	9	59.02	58.90	18	6,170	0.29%
2018/01/16	12	61.03	52	60.07	61.10	-40	6,111	-0.65%
2018/01/15	10	58.03	25	57.92	57.40	-15	5,997	-0.25%
2018/01/12	26	57.86	78	57.92	58.70	-52	5,962	-0.87%
2018/01/11	26	62.37	2	64.25	59.30	24	5,824	0.41%
2018/01/10	4	63.15	206	64.82	65.80	-202	5,634	-3.58%	大賣/鉅額交易
2018/01/09	50	66.08	2	66.05	64.80	48	5,582	0.86%
2018/01/08	164	68.57	23	68.17	66.00	141	5,555	2.54%	大買/鉅額交易
2018/01/05	172	63.29	2	63.20	63.80	170	5,458	3.11%	大買/鉅額交易
2018/01/04	19	64.84	1	64.50	64.00	18	5,508	0.33%
2018/01/03	34	65.80	7	65.80	66.00	27	5,491	0.49%
2018/01/02	46	63.58	39	64.05	66.00	7	5,441	0.13%