廣達 (2382)-日盛-頭份券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
261.0
漲跌
▲1.0
漲幅
+0.38%
成交量
22,031張
產業
上市電腦週邊類股
1999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

廣達 (2382)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	1	89.80	0	0.00	89.80	1	6,592	0.02%
2023/03/30	0	0.00	1.5	88.27	89.00	-1.5	6,513	-0.02%
2023/03/29	1	88.00	0	0.00	88.00	1	6,808	0.01%
2023/03/28	1	87.60	0	0.00	87.30	1	7,121	0.01%
2023/03/27	1	87.60	1	87.00	87.50	0	7,343	0.00%
2023/03/24	2	86.85	3	86.83	87.50	-1	7,684	-0.01%
2023/03/23	59	85.06	0	0.00	85.30	59	7,517	0.78%
2023/03/22	59	84.59	0	0.00	85.00	59	7,428	0.79%
2023/03/21	59	84.09	0	0.00	83.80	59	7,359	0.80%
2023/03/20	31	83.21	0	0.00	83.20	31	7,351	0.42%
2023/03/15	0	0.00	1	81.50	81.30	-1	7,155	-0.01%
2023/03/09	0	0.00	2.3	81.91	82.20	-2.3	7,165	-0.03%
2023/02/23	0	0.00	1	80.30	80.10	-1	7,209	-0.01%
2023/02/22	0	0.00	1	78.50	79.20	-1	7,261	-0.01%
2023/02/21	0	0.00	2	80.05	79.90	-2	7,343	-0.03%
2023/02/10	2	77.80	2	77.10	77.60	0	8,106	0.00%
2023/02/08	0	0.00	1	78.00	77.50	-1	8,176	-0.01%
2023/02/07	0	0.00	2	77.80	77.80	-2	8,180	-0.02%
2023/02/03	1	76.50	0	0.00	76.10	1	8,282	0.01%
2023/01/13	0	0.00	2	73.90	73.90	-2	8,184	-0.02%
2023/01/12	0	0.00	1	73.70	73.50	-1	8,308	-0.01%
2023/01/11	0	0.00	1	73.80	73.60	-1	8,381	-0.01%
2023/01/10	1	73.90	0	0.00	74.00	1	8,503	0.01%
2023/01/09	0	0.00	2.5	73.36	73.60	-2.5	8,609	-0.03%
2023/01/06	0	0.00	0.1	72.20	71.80	-0.1	8,552	0.00%
2022/12/26	0	0.00	10	71.80	71.70	-10	8,803	-0.11%
2022/12/22	0	0.00	0.1	71.40	71.90	-0.1	8,940	0.00%
2022/12/16	1	71.60	0	0.00	72.00	1	7,698	0.01%
2022/12/15	0	0.00	3	72.50	72.60	-3	7,382	-0.04%
2022/12/13	1	72.10	0	0.00	72.10	1	7,502	0.01%
2022/12/12	0.1	72.40	0	0.00	72.50	0.1	7,526	0.00%
2022/12/09	2	72.40	3	72.50	72.50	-1	7,653	-0.01%
2022/12/08	0	0.00	1	71.30	71.90	-1	7,697	-0.01%
2022/12/06	0	0.00	11	72.66	72.50	-11	7,730	-0.14%
2022/12/05	1	73.30	0	0.00	73.60	1	7,726	0.01%
2022/11/28	2	70.50	0	0.00	70.50	2	7,622	0.03%
2022/11/25	8	71.30	0	0.00	71.00	8	7,622	0.10%
2022/11/24	2	72.15	1	72.00	72.10	1	7,618	0.01%
2022/11/22	0.1	70.20	0	0.00	70.60	0.1	7,590	0.00%
2022/11/21	0	71.10	0	0.00	70.50	0	7,604	0.00%
2022/11/18	10	70.90	0	0.00	71.50	10	7,580	0.13%
2022/11/17	0	0.00	1	70.40	70.90	-1	7,510	-0.01%
2022/11/16	1	71.40	0	0.00	71.30	1	7,410	0.01%
2022/11/15	1.1	72.13	0.1	72.60	72.40	1	7,344	0.01%
2022/11/14	4	73.40	1	73.60	73.00	3	7,264	0.04%
2022/11/11	0.1	70.30	0	0.00	70.50	0.1	7,022	0.00%
2022/11/07	0	0.00	1	67.90	67.90	-1	7,224	-0.01%
2022/11/04	2.1	66.30	1	66.60	66.70	1.1	7,204	0.01%
2022/11/02	0	0.00	1	67.50	67.30	-1	7,170	-0.01%
2022/11/01	1	66.80	0	0.00	67.00	1	7,129	0.01%
2022/10/31	0	0.00	1	68.40	68.40	-1	7,068	-0.01%
2022/10/26	1	68.00	0	0.00	68.30	1	7,178	0.01%
2022/10/25	0	0.00	1	68.80	68.80	-1	7,310	-0.01%
2022/10/24	0	0.00	1	69.40	69.30	-1	7,399	-0.01%
2022/10/21	1	68.90	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1	69.40	0	0.00	70.00	1	7,496	0.01%
2022/10/18	3	70.17	0	0.00	70.70	3	7,313	0.04%
2022/10/13	1	72.50	0	0.00	72.50	1	7,278	0.01%
2022/10/12	0	0.00	1	73.80	73.80	-1	7,305	-0.01%
2022/10/11	0	0.00	3	73.23	73.00	-3	7,327	-0.04%
2022/10/07	2	75.50	0	0.00	74.80	2	7,235	0.03%
2022/10/04	1	75.10	0	0.00	76.20	1	7,217	0.01%
2022/10/03	0	0.00	0	74.80	74.20	0	7,175	0.00%
2022/09/30	0	0.00	1	77.00	77.00	-1	7,246	-0.01%
2022/09/29	0	77.30	0	0.00	78.20	0	7,265	0.00%
2022/09/28	5	77.10	1	77.10	77.70	4	7,308	0.05%
2022/09/27	0	0.00	1	77.40	77.00	-1	7,288	-0.01%
2022/09/22	3	77.03	0	0.00	79.00	3	7,377	0.04%
2022/09/08	0	0.00	3	79.73	79.80	-3	6,982	-0.04%
2022/09/07	1	78.80	0	0.00	79.30	1	6,997	0.01%
2022/09/05	0	0.00	1	79.10	79.20	-1	6,969	-0.01%
2022/08/31	0	0.00	4	79.00	79.30	-4	6,922	-0.06%
2022/08/30	1	77.90	0	0.00	78.60	1	6,873	0.01%
2022/08/29	1	78.00	0	0.00	78.30	1	6,888	0.01%
2022/08/26	0	0.00	2	79.00	79.00	-2	6,886	-0.03%
2022/08/24	0	0.00	1	78.60	78.40	-1	6,917	-0.01%
2022/08/22	0	0.00	1	79.40	79.50	-1	7,109	-0.01%
2022/08/19	0	0.00	26	79.00	79.80	-26	7,120	-0.37%
2022/08/17	1	77.80	0	78.00	77.80	1	7,122	0.01%
2022/08/15	35	77.91	0	0.00	77.80	35	7,028	0.50%
2022/08/12	2	81.00	0	0.00	80.90	2	6,884	0.03%
2022/08/10	0	81.00	0	0.00	81.50	0	7,124	0.00%
2022/08/05	0	0.00	26	79.00	79.10	-26	7,619	-0.34%
2022/08/02	26	78.14	0	0.00	78.70	26	7,614	0.34%
2022/08/01	1	77.90	0	0.00	78.40	1	7,546	0.01%
2022/07/29	0.5	84.80	0	0.00	84.60	0.5	7,400	0.01%
2022/07/27	1	82.40	0	0.00	83.40	1	7,196	0.01%
2022/07/21	0	0.00	1	83.70	83.70	-1	7,118	-0.01%
2022/07/14	0	0.00	1	79.50	80.30	-1	7,338	-0.01%
2022/07/13	0	0.00	1.2	78.74	79.20	-1.2	7,323	-0.02%
2022/07/06	1	76.40	0	0.00	75.00	1	7,233	0.01%
2022/07/05	0.2	80.00	0	0.00	79.50	0.2	7,190	0.00%
2022/07/01	0	0.00	1	80.00	79.30	-1	7,319	-0.01%
2022/06/20	20	79.00	0	0.00	78.90	20	7,806	0.26%
2022/06/16	1	80.00	0	0.00	79.80	1	7,752	0.01%
2022/06/14	0	0.00	1	79.40	79.90	-1	7,954	-0.01%
2022/05/30	0	0.00	1	79.10	79.10	-1	8,301	-0.01%
2022/05/26	0	0.00	3	76.63	76.70	-3	8,252	-0.04%
2022/05/23	1	75.40	0	0.00	75.50	1	8,400	0.01%
2022/05/20	1.2	74.75	0	0.00	74.50	1.2	8,389	0.01%
2022/05/18	2	75.15	0	0.00	75.70	2	8,208	0.02%
2022/05/17	1	75.40	0	0.00	75.40	1	8,051	0.01%
2022/05/16	1	76.50	0	0.00	76.40	1	7,882	0.01%
2022/05/05	2	85.85	0	0.00	85.50	2	7,688	0.03%
2022/05/04	1	84.50	0	0.00	85.20	1	7,699	0.01%
2022/04/29	1	83.50	1	83.60	83.80	0	7,810	0.00%
2022/04/28	0.4	82.80	0	0.00	82.90	0.4	7,907	0.01%
2022/04/27	1	83.00	3	83.10	83.00	-2	7,975	-0.03%
2022/04/25	0	0.00	1	83.50	83.20	-1	7,981	-0.01%
2022/04/20	1	84.40	2	84.50	85.80	-1	7,859	-0.01%
2022/04/18	1	85.10	0	0.00	85.20	1	7,809	0.01%
2022/04/14	1	86.00	0	0.00	85.60	1	7,872	0.01%
2022/04/11	7	85.81	0	0.00	85.60	7	7,899	0.09%
2022/04/08	0	0.00	1	85.60	85.90	-1	7,892	-0.01%
2022/04/07	1	86.30	0	0.00	86.00	1	7,870	0.01%
2022/04/06	3	86.63	1	86.80	87.00	2	7,908	0.03%
2022/04/01	4	86.53	0	0.00	86.50	4	8,054	0.05%
2022/03/31	1	89.50	0	0.00	88.30	1	7,848	0.01%
2022/03/30	3	89.90	0	0.00	89.60	3	7,671	0.04%
2022/03/29	0	0.00	1	90.90	91.30	-1	7,505	-0.01%
2022/03/28	0	0.00	3	90.80	91.80	-3	7,499	-0.04%
2022/03/25	1	91.20	0	0.00	91.50	1	7,540	0.01%
2022/03/22	1	91.00	0	0.00	91.40	1	7,769	0.01%
2022/03/15	1	91.00	0	0.00	91.00	1	7,586	0.01%
2022/03/10	0	0.00	1	92.00	92.60	-1	7,640	-0.01%
2022/03/09	2	89.60	0	0.00	89.10	2	7,563	0.03%
2022/03/08	0	0.00	2	89.25	89.60	-2	7,500	-0.03%
2022/03/01	4	93.58	3	93.80	93.80	1	7,400	0.01%
2022/02/14	2	92.15	0	0.00	92.60	2	7,744	0.03%
2022/02/10	0	0.00	2	95.10	95.00	-2	7,888	-0.03%
2022/02/09	0.5	95.70	2	95.80	95.70	-1.5	7,903	-0.02%
2022/01/26	0	0.00	2	92.90	92.90	-2	7,746	-0.03%
2022/01/25	2	92.90	11	92.12	93.00	-9	7,756	-0.12%
2022/01/24	0	0.00	2	92.90	94.00	-2	7,671	-0.03%
2022/01/20	10	93.50	0	0.00	92.80	10	7,494	0.13%
2022/01/14	0	0.00	1	91.90	92.50	-1	7,282	-0.01%
2022/01/12	3	92.10	2	91.80	91.90	1	7,196	0.01%
2022/01/10	3	92.30	0	0.00	92.50	3	7,108	0.04%
2022/01/06	2	92.75	5	92.64	93.30	-3	7,039	-0.04%
2022/01/05	0	0.00	6.2	92.89	93.50	-6.2	6,993	-0.09%
2021/12/30	2	95.10	5	95.18	94.70	-3	6,892	-0.04%
2021/12/29	3	94.63	6	93.77	94.60	-3	6,822	-0.04%
2021/12/28	1.2	94.38	4	94.15	94.70	-2.8	6,688	-0.04%
2021/12/27	11	91.19	3	91.23	91.40	8	6,417	0.12%
2021/12/24	4	90.40	6	90.40	90.50	-2	6,430	-0.03%
2021/12/23	1	90.10	1	90.30	90.30	0	6,459	0.00%
2021/12/22	0	0.00	2	90.00	90.00	-2	6,490	-0.03%
2021/12/21	2	89.30	4.1	89.10	89.30	-2.1	6,476	-0.03%
2021/12/20	2	88.20	0	0.00	87.80	2	6,421	0.03%
2021/12/17	0.1	89.20	1	89.50	88.90	-0.9	6,429	-0.01%
2021/12/16	5	89.70	7	89.96	90.10	-2	6,493	-0.03%
2021/12/13	1	89.10	1	89.30	88.70	0	6,598	0.00%
2021/12/10	0	0.00	2	89.40	89.30	-2	6,574	-0.03%
2021/12/09	0	0.00	4	88.50	89.00	-4	6,519	-0.06%
2021/12/08	4	88.20	10	88.80	88.40	-6	6,494	-0.09%
2021/12/06	1	88.00	5	87.70	87.30	-4	6,462	-0.06%
2021/12/03	1	88.10	0	0.00	87.80	1	6,465	0.02%
2021/12/02	5	87.80	10	86.90	87.90	-5	6,415	-0.08%
2021/12/01	1	87.80	0	0.00	87.90	1	6,352	0.02%
2021/11/30	0	0.00	1	87.50	85.90	-1	6,298	-0.02%
2021/11/29	1	86.30	4	85.40	86.60	-3	6,121	-0.05%
2021/11/26	2	86.60	1	87.10	86.60	1	6,109	0.02%
2021/11/25	1	87.80	5.5	87.95	88.00	-4.5	6,188	-0.07%
2021/11/24	0	0.00	1	87.10	87.00	-1	6,214	-0.02%
2021/11/23	0	0.00	2	87.50	87.60	-2	6,215	-0.03%
2021/11/19	0	0.00	5	87.20	86.90	-5	6,152	-0.08%
2021/11/18	2	87.80	2	87.80	88.30	0	6,090	0.00%
2021/11/17	3	88.10	6	87.65	88.50	-3	6,087	-0.05%
2021/11/16	0	0.00	8	88.05	88.60	-8	6,057	-0.13%
2021/11/15	2	86.20	11	85.77	86.00	-9	5,885	-0.15%
2021/11/11	2	82.60	0	0.00	82.50	2	5,807	0.03%
2021/11/10	4	83.13	0	0.00	82.80	4	5,945	0.07%
2021/11/09	10	80.90	0	0.00	81.10	10	5,960	0.17%
2021/11/08	0	0.00	5	80.88	81.50	-5	5,963	-0.08%
2021/11/05	1	79.50	0	0.00	80.00	1	5,955	0.02%
2021/11/04	2	79.20	0.1	79.50	79.70	1.9	5,942	0.03%
2021/10/29	0	0.00	1	78.60	78.00	-1	6,258	-0.02%
2021/10/26	0	0.00	1	79.00	79.20	-1	6,656	-0.02%
2021/10/25	1	78.10	3	78.40	77.90	-2	6,709	-0.03%
2021/10/21	2	77.85	0	0.00	77.90	2	7,033	0.03%
2021/10/20	2	78.50	6.5	78.51	78.40	-4.5	7,473	-0.06%
2021/10/19	1	79.10	0	0.00	79.40	1	7,685	0.01%
2021/10/18	1	79.20	0	0.00	78.90	1	7,828	0.01%
2021/10/15	1	78.50	2	79.20	78.40	-1	7,969	-0.01%
2021/10/14	1	78.40	1	78.50	78.90	0	8,014	0.00%
2021/10/13	0	0.00	1	77.80	77.40	-1	8,055	-0.01%
2021/10/12	2	77.00	0	0.00	76.90	2	8,120	0.02%
2021/10/07	0	0.00	5	78.74	78.10	-5	8,317	-0.06%
2021/10/06	0	0.00	1	77.30	77.50	-1	8,332	-0.01%
2021/10/05	3	76.90	1	77.00	77.10	2	8,422	0.02%
2021/09/30	1	76.30	0	0.00	77.50	1	8,565	0.01%
2021/09/27	1	78.40	0	0.00	78.20	1	8,780	0.01%
2021/09/23	1	78.70	1	78.80	79.50	0	8,853	0.00%
2021/09/22	0	0.00	2	77.20	78.40	-2	8,773	-0.02%
2021/09/17	2	77.10	12	77.23	77.90	-10	8,694	-0.12%
2021/09/13	2	74.95	0.1	75.20	75.20	1.9	9,109	0.02%
2021/09/10	2	74.60	0	0.00	74.90	2	9,193	0.02%
2021/09/06	1	77.70	0	0.00	76.80	1	9,718	0.01%
2021/09/02	1	77.10	1	77.10	77.10	0	9,933	0.00%
2021/09/01	3	78.10	0	0.00	78.00	3	10,141	0.03%
2021/08/31	0	0.00	5	78.12	78.40	-5	10,194	-0.05%
2021/08/30	0	0.00	4	77.40	77.50	-4	10,180	-0.04%
2021/08/27	0	0.00	4.1	76.21	76.80	-4.1	10,249	-0.04%
2021/08/26	0	0.00	1	76.70	76.30	-1	10,407	-0.01%
2021/08/24	0	0.00	0.2	76.90	76.70	-0.2	10,639	0.00%
2021/08/23	0	0.00	1	76.40	75.90	-1	10,719	-0.01%
2021/08/20	0	0.00	8	75.60	75.60	-8	10,840	-0.07%
2021/08/19	2	74.45	1	74.40	74.90	1	11,356	0.01%
2021/08/18	4	75.23	2	74.55	75.20	2	11,484	0.02%
2021/08/17	1	73.40	0	0.00	73.70	1	11,478	0.01%
2021/08/16	2	73.00	1.5	73.13	73.20	0.5	11,444	0.00%
2021/08/13	8	74.14	7	73.70	73.70	1	11,420	0.01%
2021/08/12	2	75.80	0	0.00	76.00	2	11,377	0.02%
2021/08/11	10	76.34	1	76.60	76.40	9	11,433	0.08%
2021/08/10	0	0.00	1	76.80	77.10	-1	11,563	-0.01%
2021/08/09	0	0.00	1	77.20	77.50	-1	11,738	-0.01%
2021/08/06	2	77.40	0	0.00	77.10	2	11,850	0.02%
2021/08/05	4	76.35	1	76.40	76.40	3	12,015	0.02%
2021/08/04	9	76.46	0	0.00	76.20	9	12,291	0.07%
2021/08/03	7	76.86	0	0.00	77.40	7	12,231	0.06%
2021/07/30	8.2	77.57	0	0.00	77.30	8.2	12,196	0.07%
2021/07/29	1.2	78.87	0	0.00	78.40	1.2	12,203	0.01%
2021/07/28	5	78.72	0	0.00	79.00	5	12,184	0.04%
2021/07/27	4.3	80.33	0	0.00	80.40	4.3	12,188	0.04%
2021/07/26	25	81.26	8	80.91	80.90	17	12,102	0.14%
2021/07/23	8	90.16	2	90.05	89.40	6	11,689	0.05%
2021/07/22	2	89.90	0	0.00	90.00	2	11,501	0.02%
2021/07/21	1	90.20	0	0.00	90.30	1	11,469	0.01%
2021/07/16	4	90.85	0	0.00	91.40	4	11,385	0.04%
2021/07/15	1	89.20	3	89.73	89.40	-2	11,377	-0.02%
2021/07/13	0	0.00	1	91.70	91.80	-1	11,261	-0.01%
2021/07/12	26	91.39	0	0.00	91.30	26	11,292	0.23%
2021/07/09	0	0.00	4	90.48	90.50	-4	11,276	-0.04%
2021/07/08	0	0.00	2	91.00	90.60	-2	11,313	-0.02%
2021/07/07	1	89.60	0	0.00	89.50	1	11,381	0.01%
2021/07/06	8	90.43	2	90.35	89.50	6	11,376	0.05%
2021/07/05	6	90.02	2	90.15	90.20	4	11,361	0.04%
2021/07/02	1.1	88.71	0	0.00	88.90	1.1	11,314	0.01%
2021/06/30	0	0.00	4	87.55	87.50	-4	11,193	-0.04%
2021/06/29	3	86.77	0	0.00	86.90	3	11,209	0.03%
2021/06/28	0	0.00	1	87.60	87.70	-1	11,449	-0.01%
2021/06/25	0	0.00	3	87.37	87.30	-3	11,570	-0.03%
2021/06/24	1	86.40	2	86.85	86.80	-1	11,637	-0.01%
2021/06/23	4	87.00	0	0.00	87.00	4	11,509	0.03%
2021/06/22	2	86.00	1	86.20	86.20	1	11,458	0.01%
2021/06/21	1	87.40	0	0.00	87.10	1	11,292	0.01%
2021/06/18	1	87.30	0	0.00	87.00	1	11,370	0.01%
2021/06/15	3	87.17	0	0.00	87.10	3	11,287	0.03%
2021/06/11	0	0.00	2	86.10	86.00	-2	11,244	-0.02%
2021/06/10	10	85.00	0	0.00	85.10	10	11,254	0.09%
2021/06/09	5	85.40	0	0.00	85.10	5	11,197	0.04%
2021/06/08	2	86.70	0	0.00	86.70	2	11,121	0.02%
2021/06/07	1	86.70	1	86.10	87.00	0	11,106	0.00%
2021/06/04	1	87.20	0	0.00	87.10	1	11,104	0.01%
2021/06/02	3	89.47	1	89.20	88.40	2	11,093	0.02%
2021/05/31	3	89.17	0.4	89.40	89.70	2.7	11,062	0.02%
2021/05/28	0.4	87.30	0	0.00	87.90	0.4	11,048	0.00%
2021/05/27	0	0.00	1	87.20	87.40	-1	10,966	-0.01%
2021/05/26	3	87.17	0	0.00	87.20	3	10,593	0.03%
2021/05/21	1	89.00	0	0.00	88.80	1	10,477	0.01%
2021/05/20	4	88.80	0	0.00	88.40	4	10,473	0.04%
2021/05/18	1	88.90	0	0.00	90.00	1	10,478	0.01%
2021/05/17	5	87.68	1	88.10	88.30	4	10,558	0.04%
2021/05/14	4	90.43	2	92.60	90.30	2	10,414	0.02%
2021/05/13	1	88.00	0	0.00	88.10	1	10,258	0.01%
2021/05/12	1	87.50	0	0.00	87.90	1	10,164	0.01%
2021/05/11	0	0.00	1	92.80	91.50	-1	10,012	-0.01%
2021/05/05	1	94.60	1	94.10	94.10	0	9,907	0.00%
2021/05/04	0	0.00	3	95.60	94.30	-3	9,895	-0.03%
2021/05/03	1	97.00	0	0.00	96.20	1	9,850	0.01%
2021/04/29	0	0.00	2	98.40	98.40	-2	9,793	-0.02%
2021/04/27	1	97.30	0	0.00	97.40	1	9,875	0.01%
2021/04/26	2	98.00	0	0.00	98.80	2	9,825	0.02%
2021/04/23	0	0.00	3	97.93	97.60	-3	9,893	-0.03%
2021/04/22	0	0.00	1	97.00	97.20	-1	9,913	-0.01%
2021/04/21	1	98.20	0	0.00	97.80	1	9,885	0.01%
2021/04/20	5	97.84	0	0.00	98.00	5	9,976	0.05%
2021/04/16	1	97.20	1	97.00	97.90	0	10,011	0.00%
2021/04/14	2	95.85	0	0.00	96.00	2	10,014	0.02%
2021/04/13	2	95.70	0	0.00	95.90	2	10,058	0.02%
2021/04/09	0	0.00	3	97.80	97.90	-3	10,199	-0.03%
2021/04/07	1	99.00	2	98.85	99.00	-1	10,058	-0.01%
2021/04/06	0	0.00	2	99.85	99.30	-2	9,994	-0.02%
2021/04/01	3	100.00	0	0.00	99.00	3	10,014	0.03%
2021/03/31	9	99.83	3	101.00	98.00	6	9,944	0.06%
2021/03/29	2	97.35	3.5	96.74	98.00	-1.5	9,494	-0.02%
2021/03/26	0.5	93.70	3	94.07	94.00	-2.5	9,377	-0.03%
2021/03/25	0	0.00	1	93.00	93.00	-1	9,391	-0.01%
2021/03/24	4	93.73	0	0.00	93.70	4	9,444	0.04%
2021/03/23	0	0.00	6	93.63	93.40	-6	9,436	-0.06%
2021/03/22	1	90.40	1	90.70	90.80	0	9,384	0.00%
2021/03/19	1	90.40	1.2	90.12	89.40	-0.2	9,490	0.00%
2021/03/18	5	91.84	6	91.15	91.50	-1	9,412	-0.01%
2021/03/15	0	0.00	1	88.50	88.90	-1	9,314	-0.01%
2021/03/12	1	88.40	28	87.52	88.50	-27	9,404	-0.29%
2021/03/09	3	84.57	1	85.50	85.50	2	9,543	0.02%
2021/03/04	1	85.70	0	0.00	85.20	1	9,598	0.01%
2021/03/02	0	0.00	1	86.40	86.00	-1	9,484	-0.01%
2021/02/26	3	85.00	0.2	85.50	85.00	2.8	9,466	0.03%
2021/02/25	2	86.25	2	86.50	87.00	0	9,354	0.00%
2021/02/24	6	85.62	1	85.70	85.50	5	9,362	0.05%
2021/02/23	0.1	86.60	1	86.90	86.70	-0.9	9,288	-0.01%
2021/02/22	3.1	87.51	11	88.81	87.30	-7.9	9,305	-0.08%
2021/02/19	10	87.00	1	86.90	88.20	9	9,357	0.10%
2021/02/18	0	0.00	13	88.95	88.90	-13	9,557	-0.14%
2021/02/17	1	88.00	13	87.58	88.70	-12	9,739	-0.12%
2021/02/05	0	0.00	5	85.30	85.10	-5	9,556	-0.05%
2021/02/04	5	85.00	0.8	85.10	84.50	4.2	9,595	0.04%
2021/02/03	1	85.70	2	85.55	85.50	-1	9,737	-0.01%
2021/02/02	2	84.85	12	84.73	84.60	-10	9,766	-0.10%
2021/02/01	1	82.00	21	82.00	82.50	-20	9,634	-0.21%
2021/01/29	2	82.35	0	0.00	80.70	2	9,623	0.02%
2021/01/27	0	0.00	5	84.14	84.10	-5	9,501	-0.05%
2021/01/22	2.2	82.08	10	82.20	82.40	-7.8	9,397	-0.08%
2021/01/21	14	81.45	3	81.50	81.40	11	9,386	0.12%
2021/01/20	0	0.00	3	80.67	81.20	-3	9,356	-0.03%
2021/01/19	0	0.00	1	83.60	82.60	-1	9,215	-0.01%
2021/01/18	21	82.88	0	0.00	83.20	21	9,152	0.23%
2021/01/14	1	86.70	11	86.78	85.60	-10	9,068	-0.11%
2021/01/13	7	86.20	4	85.85	86.10	3	9,146	0.03%
2021/01/12	0	0.00	21	84.17	84.90	-21	8,981	-0.23%
2021/01/11	2	84.90	0	0.00	84.90	2	8,902	0.02%
2021/01/08	1	85.00	25	84.14	84.60	-24	8,867	-0.27%
2021/01/07	0	0.00	7	84.23	83.90	-7	8,812	-0.08%
2021/01/06	3	83.93	3	84.53	83.90	0	8,743	0.00%
2021/01/05	1	83.70	1	83.70	84.70	0	8,604	0.00%
2021/01/04	1	81.40	2.4	81.20	81.10	-1.4	8,528	-0.02%
2020/12/30	0	0.00	18	80.91	81.00	-18	8,578	-0.21%
2020/12/24	0	0.00	0.2	78.90	78.80	-0.2	8,771	0.00%
2020/12/23	0	0.00	2	78.75	79.00	-2	8,847	-0.02%
2020/12/17	0	0.00	0.8	77.80	77.70	-0.8	8,897	-0.01%
2020/12/15	1	78.00	0	0.00	77.60	1	8,883	0.01%
2020/12/08	5	81.00	3	81.97	81.90	2	8,816	0.02%
2020/12/07	1	81.20	4	81.00	81.40	-3	8,781	-0.03%
2020/12/04	0	0.00	3	78.70	79.00	-3	8,731	-0.03%
2020/12/03	1	77.80	2	78.00	77.40	-1	8,758	-0.01%
2020/12/02	0	0.00	1	77.50	77.80	-1	8,777	-0.01%
2020/11/30	14	76.64	0	0.00	77.00	14	9,025	0.16%
2020/11/27	1	77.70	0	0.00	77.70	1	8,910	0.01%
2020/11/24	3	77.20	0	0.00	77.40	3	9,343	0.03%
2020/11/23	0	0.00	7	77.20	77.50	-7	9,412	-0.07%
2020/11/19	0	0.00	2	76.60	76.50	-2	9,607	-0.02%
2020/11/18	15	75.40	0	0.00	76.30	15	9,611	0.16%
2020/11/17	12	75.48	0	0.00	75.60	12	9,711	0.12%
2020/11/16	7	76.10	6	74.37	76.10	1	9,609	0.01%
2020/11/10	0	0.00	4.2	72.57	72.10	-4.2	10,285	-0.04%
2020/11/06	0	0.00	1	73.50	73.80	-1	10,170	-0.01%
2020/11/05	0.1	73.40	0	0.00	72.70	0.1	10,177	0.00%
2020/11/04	1.1	73.02	0	0.00	72.70	1.1	10,234	0.01%
2020/11/03	0	73.20	0	0.00	73.30	0	10,279	0.00%
2020/10/30	11	71.50	0	0.00	72.00	11	10,570	0.10%
2020/10/27	1	72.30	0	0.00	72.30	1	11,422	0.01%
2020/10/23	1	71.50	0	0.00	71.70	1	11,849	0.01%
2020/10/21	20	72.90	0	0.00	71.20	20	12,064	0.17%
2020/10/20	1	73.40	0	0.00	73.20	1	12,033	0.01%
2020/10/16	1	73.40	0	0.00	73.20	1	12,310	0.01%
2020/10/12	1	74.00	0	0.00	73.30	1	12,524	0.01%
2020/10/07	1	74.10	0	0.00	74.20	1	12,464	0.01%
2020/09/28	1	73.60	0	0.00	74.20	1	12,869	0.01%
2020/09/25	1	73.60	2	72.80	73.40	-1	12,891	-0.01%
2020/09/23	5	75.40	0	0.00	75.40	5	12,923	0.04%
2020/09/21	0	0.00	2	77.25	76.30	-2	12,971	-0.02%
2020/09/18	0	0.00	3	78.10	78.10	-3	12,990	-0.02%
2020/09/17	1	78.90	3	79.03	78.60	-2	12,934	-0.02%
2020/09/16	3	78.77	2	78.80	78.80	1	12,932	0.01%
2020/09/15	1	77.70	0	0.00	78.30	1	12,879	0.01%
2020/09/14	0	0.00	1	77.10	78.10	-1	13,055	-0.01%
2020/09/11	2	75.60	0	0.00	76.40	2	13,037	0.02%
2020/09/10	1	75.40	0	0.00	75.90	1	13,027	0.01%
2020/09/09	1	74.10	0	0.00	74.40	1	12,966	0.01%
2020/09/08	3.1	74.82	0	0.00	74.90	3.1	12,882	0.02%
2020/09/07	1	75.80	2	75.50	75.60	-1	12,933	-0.01%
2020/09/04	10	76.11	6	76.42	76.80	4	12,942	0.03%
2020/09/03	2	78.05	1	77.80	77.80	1	12,885	0.01%
2020/09/02	3	77.73	0	0.00	77.80	3	12,886	0.02%
2020/09/01	2	77.35	1	77.70	77.90	1	13,030	0.01%
2020/08/31	2	76.90	5	77.30	77.00	-3	12,903	-0.02%
2020/08/28	0	0.00	5	77.00	77.20	-5	12,954	-0.04%
2020/08/27	0	0.00	2	78.55	78.50	-2	12,852	-0.02%
2020/08/24	4	77.85	0.1	77.90	77.60	3.9	12,887	0.03%
2020/08/21	4	79.05	0.4	78.40	77.90	3.6	12,956	0.03%
2020/08/20	3	78.53	7	78.77	78.90	-4	12,806	-0.03%
2020/08/19	1	81.50	1	82.30	81.50	0	12,699	0.00%
2020/08/18	7	83.63	3	82.27	82.20	4	12,622	0.03%
2020/08/17	6	83.90	1	84.20	84.30	5	12,514	0.04%
2020/08/14	6	79.65	3	80.73	81.00	3	12,346	0.02%
2020/08/13	1	74.50	0	0.00	75.00	1	11,773	0.01%
2020/08/12	2	74.30	3	74.63	74.20	-1	12,023	-0.01%
2020/08/11	0	0.00	1	75.60	75.30	-1	12,153	-0.01%
2020/08/10	3	76.90	0	0.00	76.30	3	12,249	0.02%
2020/08/07	10	76.20	3	76.53	76.00	7	12,208	0.06%
2020/08/05	5	76.48	1	77.50	77.40	4	12,172	0.03%
2020/08/04	4	74.38	0	0.00	75.30	4	12,104	0.03%
2020/08/03	6	73.90	0	0.00	73.60	6	12,008	0.05%
2020/07/31	10	82.50	0	0.00	81.80	10	11,533	0.09%
2020/07/30	12	81.98	0	0.00	82.10	12	11,323	0.11%
2020/07/27	10	79.70	11	81.22	79.80	-1	11,094	-0.01%
2020/07/24	0	0.00	6	80.28	79.90	-6	11,074	-0.05%
2020/07/22	1	81.40	7	81.87	82.00	-6	10,998	-0.05%
2020/07/21	0	0.00	11	80.00	79.90	-11	10,836	-0.10%
2020/07/20	1	79.30	0	0.00	79.00	1	10,695	0.01%
2020/07/17	0	0.00	1	78.40	78.00	-1	10,651	-0.01%
2020/07/15	0	0.00	2	79.00	78.70	-2	10,686	-0.02%
2020/07/14	0	0.00	11	77.35	77.50	-11	10,707	-0.10%
2020/07/13	0	0.00	0.3	77.40	77.80	-0.3	10,794	0.00%
2020/07/10	1	76.90	2	75.40	77.00	-1	10,911	-0.01%
2020/07/09	0	0.00	3	78.50	76.70	-3	10,920	-0.03%
2020/07/08	1	77.10	9	76.94	76.70	-8	10,724	-0.07%
2020/07/06	0	0.00	4.1	74.90	75.40	-4.1	10,463	-0.04%
2020/07/03	1	74.10	17	73.94	74.00	-16	10,420	-0.15%
2020/07/02	1	72.20	5	73.00	72.60	-4	10,430	-0.04%
2020/07/01	1	71.70	0	0.00	71.60	1	10,495	0.01%
2020/06/24	3	71.00	1	70.80	70.90	2	10,487	0.02%
2020/06/23	0	0.00	1	70.10	70.00	-1	10,500	-0.01%
2020/06/19	3	70.03	1	70.70	69.60	2	10,567	0.02%
2020/06/18	1	68.30	0	0.00	68.80	1	10,429	0.01%
2020/06/12	2	67.90	0	0.00	67.80	2	10,815	0.02%
2020/06/11	1	69.80	0	0.00	69.70	1	10,837	0.01%
2020/06/09	1	69.50	2	70.40	70.80	-1	11,106	-0.01%
2020/06/08	5	69.32	1	69.50	70.80	4	11,108	0.04%
2020/06/05	1	71.80	1	71.80	72.00	0	10,854	0.00%
2020/06/04	2	70.90	12	71.59	71.50	-10	10,875	-0.09%
2020/06/03	1	70.40	3	70.20	70.10	-2	10,709	-0.02%
2020/06/02	0	0.00	1	70.20	69.90	-1	10,652	-0.01%
2020/06/01	1	70.30	1	69.90	69.90	0	10,659	0.00%
2020/05/29	1	69.00	1	69.20	70.00	0	10,575	0.00%
2020/05/27	0	0.00	1	70.00	69.00	-1	10,332	-0.01%
2020/05/26	1	69.50	1	69.40	69.50	0	10,280	0.00%
2020/05/25	2	68.90	48	69.00	69.00	-46	10,238	-0.45%
2020/05/22	0	0.00	1	69.80	68.70	-1	10,230	-0.01%
2020/05/21	0	0.00	1	69.50	69.80	-1	10,199	-0.01%
2020/05/19	1	68.30	6	68.20	68.30	-5	9,918	-0.05%
2020/05/18	1	66.50	8	66.59	66.50	-7	9,645	-0.07%
2020/05/15	0	0.00	7.4	65.29	65.20	-7.4	9,558	-0.08%
2020/05/13	1	65.20	2	65.30	65.50	-1	9,406	-0.01%
2020/05/11	0	0.00	1	66.10	65.90	-1	9,301	-0.01%
2020/05/08	10	65.24	5	66.10	64.90	5	9,201	0.05%
2020/05/05	2	64.10	8	64.41	64.00	-6	9,102	-0.07%
2020/05/04	2	63.90	0	0.00	64.00	2	9,112	0.02%
2020/04/30	3	63.67	18	64.03	64.90	-15	9,065	-0.17%
2020/04/29	0	0.00	6	64.00	63.20	-6	9,024	-0.07%
2020/04/28	6	62.92	0	0.00	62.80	6	9,031	0.07%
2020/04/27	5	62.60	0	0.00	62.50	5	9,240	0.05%
2020/04/24	5	62.40	0	0.00	62.40	5	9,158	0.05%
2020/04/23	3	62.00	1	62.80	62.90	2	9,184	0.02%
2020/04/21	5	62.20	0	0.00	62.20	5	9,248	0.05%
2020/04/20	3	63.00	3	62.90	63.10	0	9,255	0.00%
2020/04/17	3	63.80	4	63.05	62.80	-1	9,213	-0.01%
2020/04/16	2	63.40	0	0.00	63.10	2	9,151	0.02%
2020/04/15	2	63.60	0	0.00	63.40	2	9,048	0.02%
2020/04/14	4	62.55	3	63.10	63.70	1	8,926	0.01%
2020/04/09	1	62.50	0	0.00	61.80	1	9,205	0.01%
2020/04/08	0	0.00	2	62.35	62.50	-2	9,142	-0.02%
2020/04/07	1	63.00	2	62.70	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	3	62.30	62.80	-3	8,983	-0.03%
2020/03/31	0	0.00	1	61.30	60.20	-1	8,770	-0.01%
2020/03/30	0	0.00	2	59.00	59.60	-2	8,685	-0.02%
2020/03/27	2	61.00	0	0.00	60.20	2	8,675	0.02%
2020/03/26	0	0.00	11	59.31	60.10	-11	8,689	-0.13%
2020/03/25	4	59.68	0	0.00	59.60	4	8,803	0.05%
2020/03/24	0	0.00	3	56.27	57.30	-3	8,929	-0.03%
2020/03/20	1	53.50	1	54.80	54.80	0	8,887	0.00%
2020/03/19	2	52.70	1	52.40	51.70	1	8,766	0.01%
2020/03/16	3	59.40	4	58.65	57.30	-1	8,356	-0.01%
2020/03/13	0	0.00	1	58.80	60.60	-1	8,140	-0.01%
2020/03/11	2	60.60	2	60.90	60.70	0	7,659	0.00%
2020/03/10	3	59.97	1	60.60	60.50	2	7,678	0.03%
2020/03/09	3	60.63	0	0.00	60.50	3	7,618	0.04%
2020/03/05	3	62.17	1	62.20	62.30	2	7,587	0.03%
2020/03/04	1	61.30	0	0.00	62.10	1	7,607	0.01%
2020/03/03	2	61.80	2	61.70	61.60	0	7,718	0.00%
2020/02/12	0	0.00	2	64.40	64.30	-2	9,120	-0.02%
2020/02/10	0	0.00	2	63.20	63.50	-2	9,239	-0.02%
2020/01/30	2	62.00	2	62.30	61.60	0	9,859	0.00%
2020/01/16	0	0.00	10	64.90	65.00	-10	9,991	-0.10%
2020/01/15	0	0.00	2	64.90	64.60	-2	10,200	-0.02%
2020/01/14	0	0.00	1	64.30	64.60	-1	10,474	-0.01%
2020/01/13	1	63.40	0	0.00	64.10	1	10,645	0.01%
2020/01/09	0	0.00	1	63.10	63.10	-1	11,125	-0.01%
2020/01/03	0	0.00	26	63.77	64.20	-26	11,123	-0.23%
2020/01/02	0	0.00	1	64.00	64.00	-1	11,110	-0.01%
2019/12/27	0	0.00	3	64.50	64.60	-3	11,206	-0.03%
2019/12/26	1	64.30	1	64.20	64.20	0	11,268	0.00%
2019/12/24	0	0.00	2	64.45	64.20	-2	11,358	-0.02%
2019/12/23	0	0.00	36	64.00	64.20	-36	11,380	-0.32%
2019/12/20	0	0.00	7	64.17	64.00	-7	11,325	-0.06%
2019/12/19	13	63.72	18	63.99	64.20	-5	11,254	-0.04%
2019/12/18	0	0.00	1	62.60	62.90	-1	11,153	-0.01%
2019/12/17	0	0.00	1	62.30	62.10	-1	11,092	-0.01%
2019/12/11	1	61.40	1	61.30	61.50	0	10,740	0.00%
2019/12/06	0	0.00	1	61.30	61.20	-1	10,726	-0.01%
2019/12/04	2	61.00	4	61.10	61.40	-2	10,638	-0.02%
2019/12/03	1	61.10	4	61.30	61.60	-3	10,597	-0.03%
2019/11/29	1	60.80	10	61.00	60.30	-9	10,490	-0.09%
2019/11/28	4	60.98	0	0.00	61.10	4	10,377	0.04%
2019/11/22	1	63.40	0	0.00	63.20	1	9,882	0.01%
2019/11/21	1	62.50	1	62.60	62.60	0	9,740	0.00%
2019/11/20	1	64.30	1	63.60	63.50	0	9,635	0.00%
2019/11/19	0	0.00	1	63.90	63.50	-1	9,517	-0.01%
2019/11/15	0	0.00	1	62.90	62.80	-1	9,246	-0.01%
2019/11/14	2	62.55	18.4	62.80	63.10	-16.4	9,077	-0.18%
2019/11/13	21	61.00	0	0.00	60.90	21	8,633	0.24%
2019/11/12	1	61.00	0	0.00	61.00	1	8,613	0.01%
2019/11/08	1	61.70	0	0.00	61.80	1	8,655	0.01%
2019/11/06	0	0.00	2	62.00	62.00	-2	8,534	-0.02%
2019/11/05	0	0.00	3	62.33	62.40	-3	8,452	-0.04%
2019/11/04	0	0.00	11	61.00	61.20	-11	8,223	-0.13%
2019/11/01	1	59.10	4	59.48	59.90	-3	8,014	-0.04%
2019/10/30	0	0.00	2	58.30	58.40	-2	8,009	-0.02%
2019/10/29	2	58.25	3	58.40	58.10	-1	8,029	-0.01%
2019/10/28	0	0.00	6	58.00	58.30	-6	7,926	-0.08%
2019/10/25	10	58.00	0	0.00	58.10	10	8,021	0.12%
2019/10/24	1	57.40	1	57.40	58.00	0	8,000	0.00%
2019/10/23	0	0.00	5	57.82	58.20	-5	7,919	-0.06%
2019/10/22	1	57.70	5	57.58	58.00	-4	7,751	-0.05%
2019/10/21	0	0.00	5	56.08	56.40	-5	7,474	-0.07%
2019/10/18	3	54.87	0	0.00	54.40	3	7,236	0.04%
2019/10/17	2	54.50	0	0.00	54.20	2	6,944	0.03%
2019/10/16	1	54.00	0	0.00	54.30	1	6,727	0.01%
2019/10/15	2	54.00	0	0.00	54.00	2	6,622	0.03%
2019/10/14	8	54.78	0	0.00	53.90	8	6,555	0.12%
2019/10/08	1	55.00	0	0.00	55.00	1	6,398	0.02%
2019/10/07	1	54.80	0	0.00	54.40	1	6,367	0.02%
2019/10/03	1	54.40	0	0.00	54.40	1	6,309	0.02%
2019/10/02	1	55.20	0	0.00	55.20	1	6,159	0.02%
2019/10/01	2	56.10	0	0.00	56.40	2	6,094	0.03%
2019/09/26	1	57.00	0	0.00	57.40	1	6,021	0.02%
2019/09/25	2	57.10	0	0.00	57.20	2	6,014	0.03%
2019/09/24	1	57.30	0	0.00	57.50	1	6,047	0.02%
2019/09/23	2	57.60	0	0.00	57.80	2	5,948	0.03%
2019/09/20	0	0.00	3	56.60	56.80	-3	5,874	-0.05%
2019/09/12	0	0.00	1	56.40	56.50	-1	6,172	-0.02%
2019/09/11	0	0.00	0.2	56.50	56.50	-0.2	6,250	0.00%
2019/09/10	0	0.00	1	56.20	56.20	-1	6,243	-0.02%
2019/09/06	1.1	56.21	0	0.00	56.40	1.1	6,271	0.02%
2019/09/05	1	56.10	0	0.00	56.30	1	6,300	0.02%
2019/09/02	3	56.40	2	56.30	55.90	1	6,405	0.02%
2019/08/30	0	0.00	1	56.10	56.50	-1	6,425	-0.02%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	1	54.80	0	0.00	55.00	1	6,462	0.02%
2019/08/23	0	0.00	1	55.60	56.00	-1	6,476	-0.02%
2019/08/22	1	56.00	0	0.00	55.60	1	6,503	0.02%
2019/08/21	1	56.30	1	56.20	56.30	0	6,647	0.00%
2019/08/19	2	56.15	0	0.00	56.10	2	6,557	0.03%
2019/08/16	5	55.92	2	55.70	56.10	3	6,551	0.05%
2019/08/14	0	0.00	2	56.00	56.30	-2	6,465	-0.03%
2019/08/13	2	53.95	0	0.00	54.00	2	6,327	0.03%
2019/08/12	5	54.50	0	0.00	54.50	5	6,352	0.08%
2019/08/08	0	0.00	1	54.40	54.50	-1	6,385	-0.02%
2019/08/07	1	53.70	4	53.80	53.80	-3	6,468	-0.05%
2019/08/06	1	53.20	0	0.00	53.50	1	6,473	0.02%
2019/08/05	1	53.80	1	53.90	53.90	0	6,463	0.00%
2019/08/02	3.5	55.11	3	54.90	54.90	0.5	6,399	0.01%
2019/08/01	3	56.60	2	56.00	56.00	1	6,318	0.02%
2019/07/31	1	57.70	1	57.50	57.50	0	6,225	0.00%
2019/07/30	6	58.20	6	57.90	57.90	0	6,215	0.00%
2019/07/29	6	57.63	8	57.90	57.90	-2	6,222	-0.03%
2019/07/26	4	61.18	82	61.38	61.50	-78	6,096	-1.28%
2019/07/25	5	61.20	3	61.50	61.50	2	6,011	0.03%
2019/07/24	2	61.60	2	61.00	61.00	0	5,977	0.00%
2019/07/23	1.3	61.25	1	61.00	61.10	0.3	5,958	0.01%
2019/07/19	1	60.90	3	62.00	60.90	-2	6,023	-0.03%
2019/07/18	2	61.50	0	0.00	61.60	2	5,943	0.03%
2019/07/16	3	61.87	0.6	61.90	61.90	2.4	5,960	0.04%
2019/07/12	0	0.00	1	60.90	60.70	-1	5,983	-0.02%
2019/07/10	1	60.50	0	0.00	60.90	1	6,276	0.02%
2019/07/09	2	60.15	0	0.00	60.10	2	6,332	0.03%
2019/07/03	83	61.06	0	0.00	60.70	83	6,433	1.29%
2019/07/01	0	0.00	28	60.90	60.80	-28	6,413	-0.44%
2019/06/28	0	0.00	11	60.31	60.40	-11	6,449	-0.17%
2019/06/27	10	60.80	0	0.00	61.20	10	6,518	0.15%
2019/06/21	1	61.20	15	61.13	61.30	-14	6,451	-0.22%
2019/06/20	1	60.90	14	60.50	60.80	-13	6,366	-0.20%
2019/06/19	0	0.00	1	60.30	60.30	-1	6,275	-0.02%
2019/06/17	0.5	59.10	0	0.00	59.10	0.5	6,266	0.01%
2019/06/12	3	59.50	1	59.90	60.00	2	6,319	0.03%
2019/06/10	10	58.90	0	0.00	58.90	10	6,221	0.16%
2019/06/06	0	0.00	2	58.40	58.20	-2	6,178	-0.03%
2019/05/31	1	58.30	2	58.40	58.90	-1	6,283	-0.02%
2019/05/30	0	0.00	1	56.40	56.70	-1	6,173	-0.02%
2019/05/28	0	0.00	9	56.66	56.70	-9	6,252	-0.14%
2019/05/24	0	0.00	3	55.70	55.70	-3	6,214	-0.05%
2019/05/06	1	58.60	0	0.00	58.40	1	6,421	0.02%
2019/04/30	1	59.00	0	0.00	59.20	1	6,291	0.02%
2019/04/29	0	0.00	1	59.40	59.70	-1	6,334	-0.02%
2019/04/26	4	58.85	0	0.00	59.00	4	6,341	0.06%
2019/04/24	2	60.50	1	60.80	60.80	1	6,718	0.01%
2019/04/23	1	59.40	0	0.00	60.60	1	6,844	0.01%
2019/04/19	1	60.20	0	0.00	60.30	1	6,883	0.01%
2019/04/18	0	0.00	6	60.53	60.80	-6	6,937	-0.09%
2019/04/17	26	60.14	22	61.37	60.70	4	6,997	0.06%
2019/04/12	0	0.00	2	58.90	58.80	-2	6,845	-0.03%
2019/04/11	2	58.30	0	0.00	58.20	2	6,838	0.03%
2019/04/10	1	58.60	0	0.00	59.00	1	6,820	0.01%
2019/04/09	1	58.70	0	0.00	59.00	1	6,859	0.01%
2019/04/02	3	58.03	0	0.00	58.00	3	6,724	0.04%
2019/04/01	0	0.00	2	58.35	58.40	-2	6,632	-0.03%
2019/03/29	0	0.00	14	57.61	57.80	-14	6,502	-0.22%
2019/03/28	1	56.90	0	0.00	57.00	1	6,463	0.02%
2019/03/27	0	0.00	2	56.70	57.00	-2	6,540	-0.03%
2019/03/26	2	56.85	0	0.00	57.00	2	6,554	0.03%
2019/03/21	1	56.30	0	0.00	56.20	1	6,508	0.02%
2019/03/18	0	0.00	4	57.18	57.20	-4	6,516	-0.06%
2019/03/13	0	0.00	3	56.50	56.70	-3	6,466	-0.05%
2019/03/11	0	0.00	1	56.40	55.80	-1	6,606	-0.02%
2019/03/07	0	0.00	1	56.50	56.80	-1	6,813	-0.01%
2019/03/06	2	56.25	0	0.00	56.30	2	6,802	0.03%
2019/03/05	2	56.10	0	0.00	56.60	2	6,848	0.03%
2019/03/04	2	56.60	0	0.00	56.60	2	6,844	0.03%
2019/02/26	2	56.90	0	0.00	56.90	2	6,731	0.03%
2019/02/25	6	57.10	0	0.00	57.30	6	6,687	0.09%
2019/02/22	1	55.60	0	0.00	56.00	1	6,629	0.02%
2019/02/21	2	56.40	0	0.00	56.20	2	6,578	0.03%
2019/02/20	3	57.13	3	57.00	57.10	0	6,542	0.00%
2019/02/19	1	56.20	1	56.30	56.10	0	6,462	0.00%
2019/02/13	10	56.10	0	0.00	56.20	10	6,424	0.16%
2019/02/12	2	56.60	2	56.55	56.80	0	6,353	0.00%
2019/02/11	0	0.00	12	56.48	56.50	-12	6,289	-0.19%
2019/01/30	1	55.90	5	55.90	55.90	-4	6,237	-0.06%
2019/01/29	1	55.40	1	55.80	55.80	0	6,138	0.00%
2019/01/28	2	56.00	1	55.50	55.90	1	6,119	0.02%
2019/01/25	0	0.00	2	55.90	55.90	-2	6,145	-0.03%
2019/01/24	1	55.40	3	55.37	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	1	55.20	55.00	-1	6,037	-0.02%
2019/01/21	1	55.50	3	55.50	55.20	-2	5,992	-0.03%
2019/01/18	0	0.00	1	55.40	55.50	-1	5,901	-0.02%
2019/01/17	2	55.15	0	0.00	55.20	2	5,913	0.03%
2019/01/16	1	54.60	3	54.90	54.80	-2	5,768	-0.03%
2019/01/15	1	53.50	1	53.50	53.80	0	5,478	0.00%
2019/01/14	2	53.30	0	0.00	53.10	2	5,419	0.04%
2019/01/10	2	53.20	0	0.00	53.30	2	5,471	0.04%
2019/01/03	0	0.00	1	52.60	52.50	-1	5,573	-0.02%
2019/01/02	0	0.00	1	52.10	52.10	-1	5,607	-0.02%
2018/12/22	0	0.00	5	51.26	51.40	-5	5,758	-0.09%
2018/12/20	0	0.00	2	52.00	51.70	-2	5,791	-0.03%
2018/12/17	1	51.00	1	51.10	50.90	0	5,801	0.00%
2018/12/11	30	49.85	28	49.88	50.10	2	6,030	0.03%
2018/12/10	0	0.00	30	48.50	48.85	-30	6,147	-0.49%
2018/12/06	1	48.80	0	0.00	48.80	1	6,334	0.02%
2018/12/05	2	49.70	0	0.00	49.75	2	6,362	0.03%
2018/12/03	9	50.18	0	0.00	50.30	9	6,487	0.14%
2018/11/30	0	0.00	2	49.80	49.95	-2	6,504	-0.03%
2018/11/29	6	49.44	0	0.00	49.15	6	6,490	0.09%
2018/11/28	2	48.80	0	0.00	49.40	2	6,624	0.03%
2018/11/27	0	0.00	2	49.50	49.45	-2	6,565	-0.03%
2018/11/26	0	0.00	5	49.55	49.00	-5	6,581	-0.08%
2018/11/22	1	48.55	0	0.00	48.55	1	6,625	0.02%
2018/11/14	0	0.00	9	49.42	49.50	-9	6,680	-0.13%
2018/11/08	0	0.00	1	50.00	50.00	-1	6,750	-0.01%
2018/11/07	0	0.00	8	49.64	49.90	-8	6,749	-0.12%
2018/11/01	4	48.80	5	49.08	49.20	-1	6,840	-0.01%
2018/10/30	0	0.00	2	47.75	47.75	-2	6,823	-0.03%
2018/10/29	0	0.00	1	47.75	47.80	-1	6,847	-0.01%
2018/10/26	4	47.56	0	0.00	47.50	4	6,880	0.06%
2018/10/25	2	47.35	1	47.75	47.50	1	6,864	0.01%
2018/10/24	1	48.45	1	48.50	48.40	0	6,789	0.00%
2018/10/22	4.4	47.80	0	0.00	47.75	4.4	7,134	0.06%
2018/10/19	31	47.89	1	47.80	47.90	30	7,208	0.42%
2018/10/18	0	0.00	3	48.70	48.65	-3	7,160	-0.04%
2018/10/16	1	48.40	0	0.00	48.40	1	7,197	0.01%
2018/10/15	1	48.50	0	0.00	48.45	1	7,192	0.01%
2018/10/11	7	48.92	0	0.00	48.80	7	7,139	0.10%
2018/10/09	1	51.10	1	51.10	50.60	0	6,880	0.00%
2018/10/08	0	0.00	2	50.60	50.70	-2	6,819	-0.03%
2018/09/19	1	53.00	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0.3	52.60	9	52.94	52.80	-8.7	7,093	-0.12%
2018/09/14	0	0.00	0.8	52.20	52.00	-0.8	6,958	-0.01%
2018/09/13	0	0.00	3	51.63	51.70	-3	6,860	-0.04%
2018/09/10	3	49.85	0	0.00	49.60	3	6,753	0.04%
2018/09/07	6	50.12	1	50.30	50.10	5	6,853	0.07%
2018/09/06	3	50.33	3.5	51.42	50.70	-0.5	6,817	-0.01%
2018/09/05	1.6	51.75	0	0.00	51.60	1.6	6,696	0.02%
2018/09/04	2	52.00	0	0.00	52.00	2	6,705	0.03%
2018/08/30	1	53.30	4	53.35	53.20	-3	6,730	-0.04%
2018/08/29	0	0.00	13	53.41	53.50	-13	6,816	-0.19%
2018/08/28	2	52.80	2	53.00	53.00	0	6,879	0.00%
2018/08/27	2	51.80	0	0.00	51.70	2	7,106	0.03%
2018/08/22	1	52.00	0	0.00	52.30	1	7,537	0.01%
2018/08/20	1	52.60	0	0.00	52.20	1	7,623	0.01%
2018/08/16	2	51.35	0	0.00	51.40	2	7,656	0.03%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	6	51.98	0	0.00	51.80	6	7,971	0.08%
2018/08/09	5	52.76	0	0.00	52.60	5	7,946	0.06%
2018/08/08	1	52.80	15	52.90	53.10	-14	7,958	-0.18%
2018/08/07	1	52.50	0	0.00	52.60	1	8,022	0.01%
2018/08/02	20	52.45	0	0.00	52.30	20	8,256	0.24%
2018/08/01	1	53.00	0	0.00	53.30	1	8,339	0.01%
2018/07/30	1	52.20	2	52.40	52.50	-1	8,330	-0.01%
2018/07/27	1	55.30	1	55.60	55.60	0	8,218	0.00%
2018/07/26	1	55.40	23	55.48	55.50	-22	8,111	-0.27%
2018/07/25	4	55.18	3	54.97	55.20	1	8,032	0.01%
2018/07/24	16	54.51	0	0.00	54.60	16	8,022	0.20%
2018/07/20	3	54.37	0	0.00	54.20	3	7,966	0.04%
2018/07/19	2	54.60	22	54.33	54.60	-20	7,893	-0.25%
2018/07/18	3	53.80	0	0.00	54.00	3	7,887	0.04%
2018/07/17	3	53.10	1	53.20	53.20	2	7,853	0.03%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/13	2	52.30	2	52.40	52.40	0	7,940	0.00%
2018/07/12	5	52.00	0	0.00	51.90	5	8,078	0.06%
2018/07/10	5	52.20	0	0.00	52.60	5	8,272	0.06%
2018/07/06	5	51.80	0	0.00	51.70	5	8,434	0.06%
2018/07/05	1	52.00	0	0.00	52.10	1	8,387	0.01%
2018/07/04	7	51.99	1	52.10	51.90	6	8,364	0.07%
2018/07/03	2	52.50	4	52.50	52.40	-2	8,321	-0.02%
2018/07/02	0	0.00	1	53.10	53.00	-1	8,300	-0.01%
2018/06/29	23	53.06	0	0.00	53.50	23	8,254	0.28%
2018/06/28	5	52.72	5	52.70	52.80	0	8,166	0.00%
2018/06/27	11	53.02	0	0.00	53.00	11	8,091	0.14%
2018/06/26	4	53.23	4	53.50	53.20	0	8,089	0.00%
2018/06/25	2	53.85	0	0.00	53.70	2	8,120	0.02%
2018/06/22	0	0.00	24	54.63	54.50	-24	8,192	-0.29%
2018/06/21	1	54.10	0	0.00	54.00	1	8,133	0.01%
2018/06/20	0	0.00	1	54.00	54.00	-1	8,136	-0.01%
2018/06/19	15	54.04	0	0.00	53.50	15	8,098	0.19%
2018/06/15	105	54.19	4	54.40	53.90	101	8,006	1.26%	大買/鉅額交易
2018/06/14	4	54.65	0	0.00	54.50	4	7,758	0.05%
2018/06/13	1	54.90	0	0.00	55.20	1	7,679	0.01%
2018/06/11	4	55.33	0	0.00	55.30	4	7,585	0.05%
2018/06/08	2	56.00	0	0.00	56.20	2	7,453	0.03%
2018/06/07	1	56.80	1	57.20	57.00	0	7,364	0.00%
2018/06/05	11	57.18	2	56.80	57.00	9	7,238	0.12%
2018/06/04	1.3	56.71	4	56.60	57.50	-2.7	7,131	-0.04%
2018/06/01	4	54.55	5	54.76	55.10	-1	6,838	-0.01%
2018/05/31	6	53.08	1	53.20	53.00	5	6,612	0.08%
2018/05/30	3	53.40	0	0.00	53.40	3	6,441	0.05%
2018/05/29	4	53.83	0	0.00	53.90	4	6,370	0.06%
2018/05/25	1	53.30	0	0.00	53.40	1	6,446	0.02%
2018/05/23	11	53.46	0	0.00	53.00	11	6,428	0.17%
2018/05/22	7	54.97	10	54.84	55.00	-3	6,283	-0.05%
2018/05/21	3	52.70	2	53.00	52.90	1	6,174	0.02%
2018/05/18	9	52.71	6	52.70	52.60	3	6,224	0.05%
2018/05/17	12	52.94	2	53.20	52.90	10	6,265	0.16%
2018/05/15	3	51.80	2	52.70	52.50	1	6,262	0.02%
2018/05/14	4	51.25	0	0.00	52.10	4	6,321	0.06%
2018/05/09	1	52.30	0	0.00	52.40	1	6,061	0.02%
2018/05/08	2	53.00	0	0.00	52.80	2	5,986	0.03%
2018/05/04	0	0.00	5	52.70	52.80	-5	6,008	-0.08%
2018/05/03	4	52.98	0	0.00	52.70	4	5,975	0.07%
2018/05/02	7	53.83	0	0.00	53.60	7	5,918	0.12%
2018/04/27	5	54.30	0	0.00	54.00	5	5,889	0.08%
2018/04/24	0	0.00	3	54.70	54.30	-3	6,050	-0.05%
2018/04/20	1	54.00	0	0.00	54.00	1	6,073	0.02%
2018/04/18	1	53.10	0	0.00	53.20	1	6,000	0.02%
2018/04/17	41	53.86	0	0.00	53.80	41	5,909	0.69%
2018/04/16	6	55.18	1	55.20	55.10	5	5,814	0.09%
2018/04/13	12	56.13	2	56.50	56.10	10	5,810	0.17%
2018/04/12	2	56.80	0	0.00	56.80	2	5,691	0.04%
2018/04/11	1	57.70	2	58.10	57.50	-1	5,664	-0.02%
2018/04/10	3	57.73	0	0.00	57.70	3	5,708	0.05%
2018/04/09	2	57.80	0	0.00	58.00	2	5,816	0.03%
2018/04/03	4	58.50	1	58.50	58.30	3	5,761	0.05%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/27	2	59.85	18	59.70	59.80	-16	5,629	-0.28%
2018/03/26	0	0.00	15	60.10	60.20	-15	5,516	-0.27%
2018/03/23	1	60.10	0	0.00	60.00	1	5,522	0.02%
2018/03/22	2	61.40	0	0.00	61.10	2	5,515	0.04%
2018/03/21	0	0.00	1	60.90	61.00	-1	5,511	-0.02%
2018/03/19	34	60.48	0	0.00	61.00	34	5,695	0.60%
2018/03/16	1	60.00	0	0.00	60.30	1	5,746	0.02%
2018/03/15	1	60.40	0	0.00	60.40	1	5,745	0.02%
2018/03/12	1	59.50	1	60.00	60.00	0	6,021	0.00%
2018/03/09	1	59.10	1	59.40	59.30	0	6,197	0.00%
2018/03/07	1	58.70	0	0.00	58.70	1	6,411	0.02%
2018/03/02	1	58.50	0	0.00	59.30	1	7,079	0.01%
2018/02/23	1	59.90	0	0.00	59.60	1	7,138	0.01%
2018/02/12	2	58.55	1	59.20	58.50	1	7,319	0.01%
2018/02/08	5	59.62	0	0.00	59.50	5	7,387	0.07%
2018/02/07	1	61.00	45	60.10	59.40	-44	7,980	-0.55%
2018/02/06	6	60.00	1	59.60	60.00	5	7,904	0.06%
2018/02/05	18	62.81	0	0.00	62.90	18	7,733	0.23%
2018/02/02	1	63.50	0	0.00	64.00	1	7,677	0.01%
2018/01/31	1	63.50	0	0.00	63.50	1	7,684	0.01%
2018/01/29	21	64.33	0	0.00	64.50	21	7,601	0.28%
2018/01/25	3	64.83	2	64.40	64.90	1	7,547	0.01%
2018/01/19	1	64.70	0	0.00	65.00	1	7,349	0.01%
2018/01/18	1	64.60	20	64.40	64.60	-19	7,260	-0.26%
2018/01/17	0	0.00	5	63.20	63.70	-5	7,178	-0.07%
2018/01/15	0	0.00	4	62.70	62.80	-4	7,075	-0.06%
2018/01/11	1	61.60	0	0.00	62.10	1	7,129	0.01%
2018/01/08	0	0.00	1	62.00	62.60	-1	7,226	-0.01%
2018/01/05	20	62.00	0	0.00	61.80	20	7,198	0.28%
2018/01/04	0	0.00	1	62.70	62.90	-1	7,152	-0.01%