廣達 (2382)-兆豐-斗南券商分點個股進出

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
257.5
漲跌
▲2.0
漲幅
+0.78%
成交量
40,646張
產業
上市電腦週邊類股
1998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－兆豐-斗南券商分點個股進出

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

兆豐-斗南券商分點個股進出
兆豐-斗南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
2022/09/30	1	77.00	0	0.00	77.00	1	7,246	0.01%
2022/09/28	1	77.10	0	0.00	77.70	1	7,308	0.01%
2022/09/27	1.2	76.86	0	0.00	77.00	1.2	7,288	0.02%
2022/09/26	0.3	76.50	1	76.90	76.50	-0.7	7,296	-0.01%
2022/09/23	2	77.40	0	0.00	77.30	2	7,303	0.03%
2022/09/19	0	0.00	2	80.30	79.70	-2	7,159	-0.03%
2022/09/06	0	0.00	1	79.90	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	5	79.14	79.20	-5	6,969	-0.07%
2022/09/01	2	77.95	0	0.00	78.10	2	6,962	0.03%
2022/08/31	0	0.00	1	79.10	79.30	-1	6,922	-0.01%
2022/08/22	0	0.00	1	79.50	79.50	-1	7,109	-0.01%
2022/08/19	1	78.30	1	78.90	79.80	0	7,120	0.00%
2022/08/18	0	0.00	1	79.00	79.00	-1	7,130	-0.01%
2022/08/16	4	77.08	2	77.60	78.40	2	7,123	0.03%
2022/08/15	7	77.99	1	78.20	77.80	6	7,028	0.09%
2022/08/12	2	80.95	2	81.65	80.90	0	6,884	0.00%
2022/08/11	0	0.00	1	82.00	81.30	-1	6,980	-0.01%
2022/08/10	4	81.08	2	81.30	81.50	2	7,124	0.03%
2022/08/09	0	0.00	1	80.60	80.50	-1	7,300	-0.01%
2022/08/05	0	0.00	1	79.20	79.10	-1	7,619	-0.01%
2022/08/02	0	0.00	2	78.50	78.70	-2	7,614	-0.03%
2022/08/01	1	77.50	0	0.00	78.40	1	7,546	0.01%
2022/07/29	2	84.60	0	0.00	84.60	2	7,400	0.03%
2022/07/28	1	83.50	1	84.00	84.40	0	7,262	0.00%
2022/07/27	0	0.00	2	83.20	83.40	-2	7,196	-0.03%
2022/07/26	10	82.60	0	0.00	82.50	10	7,166	0.14%
2022/07/21	0	0.00	1	83.70	83.70	-1	7,118	-0.01%
2022/07/19	0	0.00	1	81.20	81.10	-1	7,122	-0.01%
2022/07/18	0	0.00	1	80.70	80.70	-1	7,182	-0.01%
2022/07/15	1	80.10	1	80.20	79.70	0	7,198	0.00%
2022/07/14	1	80.20	3	80.60	80.30	-2	7,338	-0.03%
2022/07/13	3	79.53	0	0.00	79.20	3	7,323	0.04%
2022/07/08	0	0.00	1	76.40	76.20	-1	7,356	-0.01%
2022/07/06	1	76.40	0	0.00	75.00	1	7,233	0.01%
2022/06/30	0	0.00	2	79.55	79.80	-2	7,404	-0.03%
2022/06/28	2	80.80	2	81.55	80.90	0	7,659	0.00%
2022/06/22	2	79.75	0	0.00	79.40	2	7,860	0.03%
2022/06/17	0	0.00	1	79.90	81.00	-1	7,831	-0.01%
2022/06/14	0	0.00	1	79.60	79.90	-1	7,954	-0.01%
2022/06/13	2	79.15	1	79.80	79.30	1	8,014	0.01%
2022/06/10	0	0.00	1	80.60	80.40	-1	7,997	-0.01%
2022/06/09	3	80.50	1	80.40	80.60	2	8,023	0.02%
2022/06/07	0	0.00	1	78.90	80.00	-1	8,126	-0.01%
2022/06/02	0	0.00	3	79.33	79.10	-3	8,344	-0.04%
2022/06/01	1	79.90	20	80.05	79.90	-19	8,428	-0.23%
2022/05/31	11	79.30	0	0.00	79.60	11	8,436	0.13%
2022/05/30	0	0.00	11	78.58	79.10	-11	8,301	-0.13%
2022/05/26	10	76.30	0	0.00	76.70	10	8,252	0.12%
2022/05/24	1	76.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	10	75.30	1	75.40	75.50	9	8,400	0.11%
2022/05/20	1	74.60	0	0.00	74.50	1	8,389	0.01%
2022/05/19	0.1	74.60	0	0.00	75.10	0.1	8,312	0.00%
2022/05/17	0.1	75.90	0	0.00	75.40	0.1	8,051	0.00%
2022/05/16	5.1	76.74	20	78.30	76.40	-15	7,882	-0.19%
2022/05/13	1	81.60	0	0.00	82.10	1	7,582	0.01%
2022/05/10	0	0.00	2	83.40	83.60	-2	7,542	-0.03%
2022/05/06	0	0.00	20	84.75	85.60	-20	7,668	-0.26%
2022/05/05	1	85.70	0	0.00	85.50	1	7,688	0.01%
2022/04/29	0	0.00	1	83.40	83.80	-1	7,810	-0.01%
2022/04/28	0	0.00	4	82.20	82.90	-4	7,907	-0.05%
2022/04/26	22	83.47	1	83.30	83.90	21	8,007	0.26%
2022/04/25	10	83.90	0	0.00	83.20	10	7,981	0.13%
2022/04/22	0	0.00	15	84.10	84.50	-15	7,911	-0.19%
2022/04/21	0	0.00	20	85.50	84.60	-20	7,849	-0.25%
2022/04/19	21	85.50	0	0.00	85.00	21	7,715	0.27%
2022/04/14	1	86.50	0	0.00	85.60	1	7,872	0.01%
2022/04/13	2	87.35	1	86.90	87.70	1	7,858	0.01%
2022/04/12	0	0.00	1	85.80	85.70	-1	7,863	-0.01%
2022/04/11	2	85.65	0	0.00	85.60	2	7,899	0.03%
2022/04/08	1	85.40	0	0.00	85.90	1	7,892	0.01%
2022/04/07	1	86.20	20	86.30	86.00	-19	7,870	-0.24%
2022/04/06	3	86.67	0	0.00	87.00	3	7,908	0.04%
2022/04/01	12	86.44	0	0.00	86.50	12	8,054	0.15%
2022/03/31	10	89.13	0	0.00	88.30	10	7,848	0.13%
2022/03/30	3	89.67	0	0.00	89.60	3	7,671	0.04%
2022/03/29	5	90.90	0	0.00	91.30	5	7,505	0.07%
2022/03/28	0	0.00	10	90.50	91.80	-10	7,499	-0.13%
2022/03/25	10	91.10	0	0.00	91.50	10	7,540	0.13%
2022/03/24	1	91.60	16	91.63	91.80	-15	7,619	-0.20%
2022/03/22	10	91.00	0	0.00	91.40	10	7,769	0.13%
2022/03/17	2	92.40	0	0.00	92.40	2	7,714	0.03%
2022/03/14	0	0.00	1	91.50	92.00	-1	7,617	-0.01%
2022/03/10	0	0.00	14	92.74	92.60	-14	7,640	-0.18%
2022/03/09	6	89.32	0	0.00	89.10	6	7,563	0.08%
2022/03/08	10	89.50	0	0.00	89.60	10	7,500	0.13%
2022/03/07	5	90.40	10	90.60	90.90	-5	7,381	-0.07%
2022/03/02	1	93.20	0	0.00	93.20	1	7,441	0.01%
2022/03/01	0	0.00	10	93.50	93.80	-10	7,400	-0.14%
2022/02/25	10	92.10	0	0.00	92.90	10	7,351	0.14%
2022/02/24	11	92.05	2	91.50	91.90	9	7,291	0.12%
2022/02/23	2	94.80	0	0.00	94.30	2	7,157	0.03%
2022/02/22	1	94.40	0	0.00	94.80	1	7,251	0.01%
2022/02/21	10	94.90	17	93.87	94.70	-7	7,214	-0.10%
2022/02/18	0	0.00	12	93.83	94.30	-12	7,274	-0.16%
2022/02/17	12	93.45	0	0.00	93.20	12	7,482	0.16%
2022/02/16	2	92.70	12	93.23	93.40	-10	7,718	-0.13%
2022/02/15	10	92.40	0	0.00	92.40	10	7,737	0.13%
2022/02/11	10	93.80	0	0.00	93.80	10	7,869	0.13%
2022/02/10	1	95.80	0	0.00	95.00	1	7,888	0.01%
2022/02/09	1	94.60	1	95.60	95.70	0	7,903	0.00%
2022/02/08	0	0.00	2	94.20	94.20	-2	7,810	-0.03%
2022/01/26	2	92.50	12	92.59	92.90	-10	7,746	-0.13%
2022/01/25	2	92.35	0	0.00	93.00	2	7,756	0.03%
2022/01/24	1	92.20	2	92.60	94.00	-1	7,671	-0.01%
2022/01/20	1	93.00	2	93.10	92.80	-1	7,494	-0.01%
2022/01/19	0	0.00	20	93.50	93.40	-20	7,398	-0.27%
2022/01/18	0	0.00	1	93.70	93.40	-1	7,371	-0.01%
2022/01/17	11	92.07	0	0.00	91.90	11	7,275	0.15%
2022/01/14	1	91.50	3	92.00	92.50	-2	7,282	-0.03%
2022/01/13	2	91.95	10	92.60	92.20	-8	7,243	-0.11%
2022/01/12	10	91.70	0	0.00	91.90	10	7,196	0.14%
2022/01/10	14	92.04	0	0.00	92.50	14	7,108	0.20%
2022/01/07	0	0.00	1	92.50	93.00	-1	7,097	-0.01%
2022/01/05	5	92.92	0	0.00	93.50	5	6,993	0.07%
2022/01/04	5	93.16	0	0.00	93.50	5	6,997	0.07%
2021/12/30	0	0.00	17	95.06	94.70	-17	6,892	-0.25%
2021/12/29	7.6	94.34	14	95.18	94.60	-6.4	6,822	-0.09%
2021/12/28	21	93.02	0	0.00	94.70	21	6,688	0.31%
2021/12/27	3.4	91.22	20	91.20	91.40	-16.6	6,417	-0.26%
2021/12/24	0	0.00	0.2	90.30	90.50	-0.2	6,430	0.00%
2021/12/23	12	90.08	2	90.10	90.30	10	6,459	0.15%
2021/12/22	11	90.10	11	89.45	90.00	0	6,490	0.00%
2021/12/17	0	0.00	2	89.00	88.90	-2	6,429	-0.03%
2021/12/16	0	0.00	1	90.20	90.10	-1	6,493	-0.02%
2021/12/15	1	89.30	0	0.00	88.80	1	6,545	0.02%
2021/12/14	0	0.00	14	89.06	89.30	-14	6,669	-0.21%
2021/12/13	11	89.34	0	0.00	88.70	11	6,598	0.17%
2021/12/10	2	89.25	4.3	89.19	89.30	-2.3	6,574	-0.03%
2021/12/09	0.5	89.20	1	88.40	89.00	-0.5	6,519	-0.01%
2021/12/08	0	0.00	1	88.20	88.40	-1	6,494	-0.02%
2021/12/07	1	87.70	0	0.00	87.90	1	6,499	0.02%
2021/12/03	0	0.00	1	88.20	87.80	-1	6,465	-0.02%
2021/12/01	0.2	87.80	1	87.20	87.90	-0.8	6,352	-0.01%
2021/11/30	2	87.20	2	87.70	85.90	0	6,298	0.00%
2021/11/29	20	86.30	0	0.00	86.60	20	6,121	0.33%
2021/11/26	1	87.50	30	87.53	86.60	-29	6,109	-0.47%
2021/11/25	0	0.00	4	87.50	88.00	-4	6,188	-0.06%
2021/11/23	0	0.00	0.2	87.20	87.60	-0.2	6,215	0.00%
2021/11/22	11.3	86.09	2	86.65	86.50	9.3	6,165	0.15%
2021/11/19	1	86.90	21	87.10	86.90	-20	6,152	-0.33%
2021/11/18	21	88.10	0	0.00	88.30	21	6,090	0.34%
2021/11/17	3	87.93	1	88.20	88.50	2	6,087	0.03%
2021/11/16	0	0.00	23	88.16	88.60	-23	6,057	-0.38%
2021/11/15	10.5	85.80	1	85.50	86.00	9.5	5,885	0.16%
2021/11/12	0	0.00	12	83.23	83.00	-12	5,764	-0.21%
2021/11/10	20	82.80	34	82.96	82.80	-14	5,945	-0.24%
2021/11/09	0	0.00	21	80.90	81.10	-21	5,960	-0.35%
2021/11/08	0	0.00	2	80.50	81.50	-2	5,963	-0.03%
2021/11/04	10	79.60	1	79.50	79.70	9	5,942	0.15%
2021/11/03	1	79.50	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	1	79.30	79.20	-1	6,033	-0.02%
2021/11/01	0	0.00	10	78.50	78.50	-10	6,062	-0.16%
2021/10/27	20	78.80	0	0.00	78.60	20	6,489	0.31%
2021/10/26	0	0.00	1	79.20	79.20	-1	6,656	-0.02%
2021/10/25	2	78.30	10	78.60	77.90	-8	6,709	-0.12%
2021/10/22	50	78.10	1	77.90	78.30	49	6,850	0.72%
2021/10/21	1	77.70	52	77.76	77.90	-51	7,033	-0.73%
2021/10/20	3	78.50	0	0.00	78.40	3	7,473	0.04%
2021/10/19	0	0.00	11	79.01	79.40	-11	7,685	-0.14%
2021/10/18	2	79.05	1	79.10	78.90	1	7,828	0.01%
2021/10/15	5	78.50	0	0.00	78.40	5	7,969	0.06%
2021/10/14	0	0.00	5	78.50	78.90	-5	8,014	-0.06%
2021/10/12	0	0.00	15	76.80	76.90	-15	8,120	-0.18%
2021/10/08	1	78.20	0	0.00	78.50	1	8,193	0.01%
2021/10/07	0.5	78.10	36	78.51	78.10	-35.5	8,317	-0.43%
2021/10/06	21.5	77.20	1	77.60	77.50	20.5	8,332	0.25%
2021/10/05	0	77.40	0	0.00	77.10	0	8,422	0.00%
2021/10/04	0	0.00	5	77.56	77.30	-5	8,509	-0.06%
2021/09/30	2	77.50	0	0.00	77.50	2	8,565	0.02%
2021/09/29	2	76.50	0	0.00	76.70	2	8,640	0.02%
2021/09/28	1	77.70	0	0.00	77.50	1	8,704	0.01%
2021/09/27	20	78.35	1	78.40	78.20	19	8,780	0.22%
2021/09/24	6	78.62	1	79.70	78.40	5	8,891	0.06%
2021/09/23	20	78.65	2	78.85	79.50	18	8,853	0.20%
2021/09/22	0	0.00	25	77.53	78.40	-25	8,773	-0.28%
2021/09/17	19	77.00	0	0.00	77.90	19	8,694	0.22%
2021/09/16	4	75.65	0	0.00	76.00	4	8,638	0.05%
2021/09/15	1	76.10	0	0.00	75.90	1	8,810	0.01%
2021/09/14	20	75.90	0	0.00	75.70	20	8,897	0.22%
2021/09/13	0	0.00	40	75.10	75.20	-40	9,109	-0.44%
2021/09/10	3	74.30	0	0.00	74.90	3	9,193	0.03%
2021/09/09	10	75.60	0	0.00	76.00	10	9,279	0.11%
2021/09/07	0	0.00	1	77.20	76.90	-1	9,584	-0.01%
2021/09/06	0	0.00	3	77.70	76.80	-3	9,718	-0.03%
2021/09/03	10	77.30	0	0.00	77.40	10	9,797	0.10%
2021/09/01	20	78.00	0	0.00	78.00	20	10,141	0.20%
2021/08/31	20	77.70	0	0.00	78.40	20	10,194	0.20%
2021/08/30	2	77.20	0	0.00	77.50	2	10,180	0.02%
2021/08/27	0	0.00	1	76.80	76.80	-1	10,249	-0.01%
2021/08/26	0	0.00	30	76.20	76.30	-30	10,407	-0.29%
2021/08/25	1	77.00	10	77.00	77.00	-9	10,580	-0.09%
2021/08/18	10	75.20	0	0.00	75.20	10	11,484	0.09%
2021/08/17	10	73.80	0	0.00	73.70	10	11,478	0.09%
2021/08/16	10	73.10	0	0.00	73.20	10	11,444	0.09%
2021/08/13	4	74.20	7	74.29	73.70	-3	11,420	-0.03%
2021/08/12	1	75.90	0	0.00	76.00	1	11,377	0.01%
2021/08/11	2	76.50	0	0.00	76.40	2	11,433	0.02%
2021/08/10	1	77.00	0	0.00	77.10	1	11,563	0.01%
2021/08/09	1	77.40	0	0.00	77.50	1	11,738	0.01%
2021/08/06	0	0.00	1	77.20	77.10	-1	11,850	-0.01%
2021/08/05	0	0.00	10	76.50	76.40	-10	12,015	-0.08%
2021/08/04	20	76.60	1	76.10	76.20	19	12,291	0.15%
2021/08/03	5	77.44	30	76.80	77.40	-25	12,231	-0.20%
2021/08/02	30	77.67	0	0.00	78.00	30	12,165	0.25%
2021/07/30	0	0.00	40	78.00	77.30	-40	12,196	-0.33%
2021/07/29	2	78.60	0	0.00	78.40	2	12,203	0.02%
2021/07/28	2	78.70	0	0.00	79.00	2	12,184	0.02%
2021/07/27	1	79.80	3	80.27	80.40	-2	12,188	-0.02%
2021/07/26	26	81.24	0	0.00	80.90	26	12,102	0.21%
2021/07/23	44.5	89.88	0	0.00	89.40	44.5	11,689	0.38%
2021/07/22	3	90.13	0	0.00	90.00	3	11,501	0.03%
2021/07/21	0	0.00	0.2	91.10	90.30	-0.2	11,469	0.00%
2021/07/20	0.2	90.60	2	90.80	91.00	-1.9	11,325	-0.02%
2021/07/19	0	0.00	2	90.10	90.70	-2	11,315	-0.02%
2021/07/15	8	89.65	0	0.00	89.40	8	11,377	0.07%
2021/07/14	1	91.30	2.8	90.29	89.90	-1.8	11,334	-0.02%
2021/07/13	0.1	91.45	4	91.55	91.80	-3.9	11,261	-0.03%
2021/07/12	0.2	90.97	3	90.90	91.30	-2.8	11,292	-0.02%
2021/07/09	2	90.00	2.2	90.56	90.50	-0.2	11,276	0.00%
2021/07/08	0	0.00	1.1	91.17	90.60	-1.1	11,313	-0.01%
2021/07/07	0	0.00	10	89.70	89.50	-10	11,381	-0.09%
2021/07/06	0.3	90.47	8	90.65	89.50	-7.7	11,376	-0.07%
2021/07/05	1	90.50	13	90.35	90.20	-12	11,361	-0.11%
2021/07/02	0	0.00	8	89.00	88.90	-8	11,314	-0.07%
2021/07/01	2.3	88.38	3	88.57	88.20	-0.7	11,283	-0.01%
2021/06/30	2.3	87.60	2	87.50	87.50	0.3	11,193	0.00%
2021/06/29	12	86.99	0	0.00	86.90	12	11,209	0.11%
2021/06/25	0	0.00	15	87.33	87.30	-15	11,570	-0.13%
2021/06/24	10	86.79	0	0.00	86.80	10	11,637	0.09%
2021/06/22	6	86.02	1	86.40	86.20	5	11,458	0.04%
2021/06/21	10	87.40	2	87.00	87.10	8	11,292	0.07%
2021/06/17	1	87.20	8	87.20	87.60	-7	11,245	-0.06%
2021/06/16	0	0.00	11	88.01	88.30	-11	11,237	-0.10%
2021/06/15	5	87.24	11	87.33	87.10	-6	11,287	-0.05%
2021/06/11	1	85.60	10	85.50	86.00	-9	11,244	-0.08%
2021/06/10	12	85.20	13	85.50	85.10	-1	11,254	-0.01%
2021/06/09	17	85.90	10	85.20	85.10	7	11,197	0.06%
2021/06/08	5	86.80	0	0.00	86.70	5	11,121	0.04%
2021/06/07	1	86.10	0	0.00	87.00	1	11,106	0.01%
2021/06/04	11	87.01	10	87.20	87.10	1	11,104	0.01%
2021/06/03	7	87.76	0	0.00	87.80	7	11,145	0.06%
2021/06/02	23	88.93	0	0.00	88.40	23	11,093	0.21%
2021/06/01	14	89.90	10	90.40	89.90	4	11,019	0.04%
2021/05/31	0	0.00	8	89.00	89.70	-8	11,062	-0.07%
2021/05/28	11	87.00	15	88.27	87.90	-4	11,048	-0.04%
2021/05/27	6	86.25	1	87.50	87.40	5	10,966	0.05%
2021/05/26	14	87.12	3	87.60	87.20	11	10,593	0.10%
2021/05/25	0	0.00	1	88.20	87.90	-1	10,510	-0.01%
2021/05/24	3	88.10	1	87.70	87.90	2	10,469	0.02%
2021/05/20	1	89.40	0	0.00	88.40	1	10,473	0.01%
2021/05/19	2	89.60	0	0.00	89.50	2	10,440	0.02%
2021/05/18	11	89.51	0	0.00	90.00	11	10,478	0.10%
2021/05/17	1	87.50	2	88.40	88.30	-1	10,558	-0.01%
2021/05/14	3	90.33	1	90.80	90.30	2	10,414	0.02%
2021/05/13	1	89.60	0	0.00	88.10	1	10,258	0.01%
2021/05/12	6	89.82	1	90.50	87.90	5	10,164	0.05%
2021/05/11	0	0.00	10	93.16	91.50	-10	10,012	-0.10%
2021/05/10	53	95.46	10	94.80	94.50	43	9,947	0.43%
2021/05/07	2	94.60	0	0.00	95.40	2	10,007	0.02%
2021/05/06	1	94.00	0	0.00	93.00	1	10,012	0.01%
2021/05/04	5	94.40	0	0.00	94.30	5	9,895	0.05%
2021/05/03	1	96.40	2	97.10	96.20	-1	9,850	-0.01%
2021/04/29	3	98.27	2	98.30	98.40	1	9,793	0.01%
2021/04/27	6	97.73	0	0.00	97.40	6	9,875	0.06%
2021/04/26	0	0.00	57	98.29	98.80	-57	9,825	-0.58%
2021/04/23	0	0.00	10	98.40	97.60	-10	9,893	-0.10%
2021/04/14	1.2	95.25	0	0.00	96.00	1.2	10,014	0.01%
2021/04/13	5	95.90	0	0.00	95.90	5	10,058	0.05%
2021/04/12	1	97.70	0	0.00	97.40	1	10,139	0.01%
2021/04/08	31	99.00	2	99.10	98.80	29	10,104	0.29%
2021/04/06	26.5	99.79	1	99.70	99.30	25.5	9,994	0.26%
2021/04/01	1.5	99.00	0	0.00	99.00	1.5	10,014	0.01%
2021/03/31	20	99.59	0	0.00	98.00	20	9,944	0.20%
2021/03/30	3	96.77	3	99.00	99.00	0	9,625	0.00%
2021/03/29	0	0.00	3	97.33	98.00	-3	9,494	-0.03%
2021/03/26	0	0.00	0.8	94.00	94.00	-0.8	9,377	-0.01%
2021/03/25	0	0.00	4	93.20	93.00	-4	9,391	-0.04%
2021/03/24	0	0.00	1	93.90	93.70	-1	9,444	-0.01%
2021/03/22	0	0.00	2	89.40	90.80	-2	9,384	-0.02%
2021/03/18	0	0.00	1	91.00	91.50	-1	9,412	-0.01%
2021/03/12	0	0.00	2	88.40	88.50	-2	9,404	-0.02%
2021/03/10	1	86.50	1	86.40	85.70	0	9,556	0.00%
2021/03/08	4	86.00	0	0.00	85.00	4	9,506	0.04%
2021/03/05	2	85.30	0	0.00	85.50	2	9,449	0.02%
2021/03/04	2	85.40	0	0.00	85.20	2	9,598	0.02%
2021/03/03	2	85.95	0	0.00	85.60	2	9,540	0.02%
2021/02/26	0	0.00	5	85.60	85.00	-5	9,466	-0.05%
2021/02/25	0	0.00	5.1	86.45	87.00	-5.1	9,354	-0.05%
2021/02/24	3	85.87	0	0.00	85.50	3	9,362	0.03%
2021/02/22	0	0.00	20	88.60	87.30	-20	9,305	-0.21%
2021/02/18	0	0.00	55	88.20	88.90	-55	9,557	-0.58%
2021/02/17	0	0.00	5	87.68	88.70	-5	9,739	-0.05%
2021/02/05	0	0.00	1	84.70	85.10	-1	9,556	-0.01%
2021/02/04	5	85.30	0	0.00	84.50	5	9,595	0.05%
2021/01/29	2	81.50	0	0.00	80.70	2	9,623	0.02%
2021/01/28	1	82.50	2	83.40	82.80	-1	9,571	-0.01%
2021/01/27	0	0.00	4	84.38	84.10	-4	9,501	-0.04%
2021/01/26	3	83.93	0	0.00	83.00	3	9,472	0.03%
2021/01/25	2	83.90	1	83.60	84.30	1	9,428	0.01%
2021/01/21	0	0.00	1	82.50	81.40	-1	9,386	-0.01%
2021/01/19	35	83.14	0.3	83.80	82.60	34.7	9,215	0.38%
2021/01/18	0	0.00	4	82.83	83.20	-4	9,152	-0.04%
2021/01/15	1	85.50	0	0.00	85.00	1	9,070	0.01%
2021/01/14	50	86.23	0	0.00	85.60	50	9,068	0.55%
2021/01/13	20	85.83	18	86.70	86.10	2	9,146	0.02%
2021/01/12	1	84.90	1	84.60	84.90	0	8,981	0.00%
2021/01/11	2	84.50	0	0.00	84.90	2	8,902	0.02%
2021/01/07	0	0.00	10	84.20	83.90	-10	8,812	-0.11%
2021/01/06	0	0.00	2	84.15	83.90	-2	8,743	-0.02%
2021/01/05	0	0.00	8	82.49	84.70	-8	8,604	-0.09%
2021/01/04	3	80.50	3	81.33	81.10	0	8,528	0.00%
2020/12/31	0	0.00	1	81.00	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	6	80.50	81.00	-6	8,578	-0.07%
2020/12/29	1	80.30	0	0.00	80.40	1	8,652	0.01%
2020/12/25	0	0.00	0.2	79.20	79.80	-0.2	8,747	0.00%
2020/12/24	3	78.73	0	0.00	78.80	3	8,771	0.03%
2020/12/23	0	0.00	5	78.10	79.00	-5	8,847	-0.06%
2020/12/22	0	0.00	1	79.50	78.30	-1	8,858	-0.01%
2020/12/18	0	0.00	0	78.90	78.90	0	8,955	0.00%
2020/12/15	3	78.87	7	78.70	77.60	-4	8,883	-0.05%
2020/12/14	1	81.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	0	0.00	2	81.10	81.10	-2	8,842	-0.02%
2020/12/10	4	80.25	0	0.00	80.60	4	8,842	0.05%
2020/12/08	1	81.90	1	83.00	81.90	0	8,816	0.00%
2020/12/07	0	0.00	4	81.00	81.40	-4	8,781	-0.05%
2020/12/04	0	0.00	8	78.68	79.00	-8	8,731	-0.09%
2020/12/03	0	0.00	0.1	77.80	77.40	-0.1	8,758	0.00%
2020/11/30	2	77.60	2	77.80	77.00	0	9,025	0.00%
2020/11/27	2	77.05	1	77.40	77.70	1	8,910	0.01%
2020/11/26	0	0.00	2	77.60	77.70	-2	9,030	-0.02%
2020/11/20	0	0.00	1	76.30	76.50	-1	9,474	-0.01%
2020/11/17	0	0.00	121	76.50	75.60	-121	9,711	-1.25%	大賣/鉅額交易
2020/11/16	3	75.63	5	74.88	76.10	-2	9,609	-0.02%
2020/11/13	1	71.00	0	0.00	71.50	1	9,399	0.01%
2020/11/12	2	71.50	0	0.00	71.10	2	9,508	0.02%
2020/11/11	1	71.90	0	0.00	71.60	1	9,776	0.01%
2020/11/10	0	0.00	2	72.55	72.10	-2	10,285	-0.02%
2020/11/09	2	74.00	0	0.00	74.00	2	10,186	0.02%
2020/10/29	0	0.00	1	71.30	72.00	-1	10,709	-0.01%
2020/10/21	2	72.25	0	0.00	71.20	2	12,064	0.02%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/15	1	73.80	0	0.00	74.10	1	12,446	0.01%
2020/10/12	120	74.23	0	0.00	73.30	120	12,524	0.96%	大買/鉅額交易
2020/10/07	2	74.15	0	0.00	74.20	2	12,464	0.02%
2020/09/29	5	74.50	0	0.00	74.50	5	12,691	0.04%
2020/09/25	0	0.00	3	74.00	73.40	-3	12,891	-0.02%
2020/09/24	3	73.00	0	0.00	73.00	3	12,957	0.02%
2020/09/18	0	0.00	2	78.00	78.10	-2	12,990	-0.02%
2020/09/16	2	78.20	3	78.83	78.80	-1	12,932	-0.01%
2020/09/15	2	77.70	0	0.00	78.30	2	12,879	0.02%
2020/09/14	1	77.80	0	0.00	78.10	1	13,055	0.01%
2020/09/10	3	75.67	1	75.60	75.90	2	13,027	0.02%
2020/09/09	1	73.40	0	0.00	74.40	1	12,966	0.01%
2020/09/08	0	0.00	1	74.80	74.90	-1	12,882	-0.01%
2020/08/28	1	77.60	0	0.00	77.20	1	12,954	0.01%
2020/08/27	1	77.90	0	0.00	78.50	1	12,852	0.01%
2020/08/26	2	78.60	0	0.00	79.10	2	12,768	0.02%
2020/08/25	0	0.00	12	78.79	78.90	-12	12,698	-0.09%
2020/08/24	12	78.09	0	0.00	77.60	12	12,887	0.09%
2020/08/21	4	78.83	1	78.70	77.90	3	12,956	0.02%
2020/08/20	2	80.00	0	0.00	78.90	2	12,806	0.02%
2020/08/19	2	82.55	1	82.70	81.50	1	12,699	0.01%
2020/08/18	2	82.70	1	83.00	82.20	1	12,622	0.01%
2020/08/17	6	83.17	18	83.98	84.30	-12	12,514	-0.10%
2020/08/14	0	0.00	2	79.35	81.00	-2	12,346	-0.02%
2020/08/13	1	75.00	0	0.00	75.00	1	11,773	0.01%
2020/08/04	12	74.87	0	0.00	75.30	12	12,104	0.10%
2020/08/03	4	74.08	1	73.60	73.60	3	12,008	0.02%
2020/07/31	10	82.50	5	82.40	81.80	5	11,533	0.04%
2020/07/27	2	80.65	1	81.30	79.80	1	11,094	0.01%
2020/07/22	3	81.73	1	80.50	82.00	2	10,998	0.02%
2020/07/21	1	79.90	1	80.20	79.90	0	10,836	0.00%
2020/07/20	1	78.80	0	0.00	79.00	1	10,695	0.01%
2020/07/17	0	0.00	2	78.50	78.00	-2	10,651	-0.02%
2020/07/16	0	0.00	5	78.00	78.00	-5	10,654	-0.05%
2020/07/13	0	0.00	2	77.70	77.80	-2	10,794	-0.02%
2020/07/09	0	0.00	10	77.90	76.70	-10	10,920	-0.09%
2020/07/08	10	75.60	0	0.00	76.70	10	10,724	0.09%
2020/07/02	0	0.00	1	72.70	72.60	-1	10,430	-0.01%
2020/07/01	0	0.00	2	71.30	71.60	-2	10,495	-0.02%
2020/06/30	6	70.90	0	0.00	71.00	6	10,472	0.06%
2020/06/29	2	70.30	0	0.00	70.90	2	10,495	0.02%
2020/06/19	3	70.27	2	71.30	69.60	1	10,567	0.01%
2020/06/18	1	68.70	2	68.65	68.80	-1	10,429	-0.01%
2020/06/17	5	68.10	1	68.40	68.10	4	10,428	0.04%
2020/06/15	2	67.25	0	0.00	67.00	2	10,757	0.02%
2020/06/12	2	67.80	1	68.90	67.80	1	10,815	0.01%
2020/06/11	0	0.00	1	69.50	69.70	-1	10,837	-0.01%
2020/06/10	2	70.30	2	71.20	69.80	0	10,951	0.00%
2020/06/09	3	70.37	0	0.00	70.80	3	11,106	0.03%
2020/06/08	3	69.67	5	69.62	70.80	-2	11,108	-0.02%
2020/06/05	0	0.00	1	71.90	72.00	-1	10,854	-0.01%
2020/06/04	2	70.85	4	71.48	71.50	-2	10,875	-0.02%
2020/06/03	2	70.00	0	0.00	70.10	2	10,709	0.02%
2020/06/02	5	70.20	0	0.00	69.90	5	10,652	0.05%
2020/06/01	0	0.00	4	70.10	69.90	-4	10,659	-0.04%
2020/05/29	1	69.50	0	0.00	70.00	1	10,575	0.01%
2020/05/27	1	69.30	0	0.00	69.00	1	10,332	0.01%
2020/05/26	1	69.30	10	69.60	69.50	-9	10,280	-0.09%
2020/05/22	0	0.00	2	69.10	68.70	-2	10,230	-0.02%
2020/05/21	1	69.00	1	69.70	69.80	0	10,199	0.00%
2020/05/15	1	65.50	3	65.30	65.20	-2	9,558	-0.02%
2020/05/14	1	64.90	6	65.60	65.00	-5	9,430	-0.05%
2020/05/13	0	0.00	26	65.32	65.50	-26	9,406	-0.28%
2020/05/11	0	0.00	2	66.15	65.90	-2	9,301	-0.02%
2020/05/07	0	0.00	1	64.50	64.50	-1	9,122	-0.01%
2020/05/06	20	64.40	0	0.00	64.50	20	9,119	0.22%
2020/05/05	0	0.00	1	64.40	64.00	-1	9,102	-0.01%
2020/04/30	1	63.60	1	64.70	64.90	0	9,065	0.00%
2020/04/29	1	63.50	3	63.77	63.20	-2	9,024	-0.02%
2020/04/28	1	63.00	0	0.00	62.80	1	9,031	0.01%
2020/04/24	1	62.40	0	0.00	62.40	1	9,158	0.01%
2020/04/23	1	62.30	0	0.00	62.90	1	9,184	0.01%
2020/04/21	1	62.60	0	0.00	62.20	1	9,248	0.01%
2020/04/16	1	62.80	2	63.40	63.10	-1	9,151	-0.01%
2020/04/10	2	61.70	0	0.00	61.80	2	9,146	0.02%
2020/04/06	0	0.00	11	62.86	62.80	-11	8,983	-0.12%
2020/04/01	4	59.80	0	0.00	59.70	4	8,814	0.05%
2020/03/31	0	0.00	10	61.50	60.20	-10	8,770	-0.11%
2020/03/30	0	0.00	10	59.50	59.60	-10	8,685	-0.12%
2020/03/26	0	0.00	1	60.50	60.10	-1	8,689	-0.01%
2020/03/20	0	0.00	10	54.70	54.80	-10	8,887	-0.11%
2020/03/19	10	53.50	0	0.00	51.70	10	8,766	0.11%
2020/03/18	1	55.40	0	0.00	55.00	1	8,620	0.01%
2020/03/17	10	56.20	0	0.00	56.20	10	8,555	0.12%
2020/03/16	12	58.13	0	0.00	57.30	12	8,356	0.14%
2020/03/13	6	55.73	2	60.65	60.60	4	8,140	0.05%
2020/03/12	9	58.82	0	0.00	58.80	9	7,817	0.12%
2020/03/09	1	60.50	0	0.00	60.50	1	7,618	0.01%
2020/03/03	1	61.70	0	0.00	61.60	1	7,718	0.01%
2020/02/21	0	0.00	8	63.00	63.00	-8	8,147	-0.10%
2020/02/20	0	0.00	3	63.20	63.20	-3	8,299	-0.04%
2020/02/12	0	0.00	1	64.50	64.30	-1	9,120	-0.01%
2020/02/03	5	60.00	2	60.80	61.10	3	9,921	0.03%
2020/01/31	2	62.30	0	0.00	62.00	2	9,829	0.02%
2020/01/30	7	62.29	0	0.00	61.60	7	9,859	0.07%
2020/01/16	9	64.80	0	0.00	65.00	9	9,991	0.09%
2020/01/13	0	0.00	1	64.00	64.10	-1	10,645	-0.01%
2020/01/10	0	0.00	10	63.70	64.00	-10	10,980	-0.09%
2020/01/07	0	0.00	1	62.20	62.60	-1	11,298	-0.01%
2020/01/03	1	64.20	1	64.10	64.20	0	11,123	0.00%
2019/12/31	1	64.20	0	0.00	64.30	1	11,087	0.01%
2019/12/25	0	0.00	10	64.40	64.20	-10	11,349	-0.09%
2019/12/24	0	0.00	2	64.50	64.20	-2	11,358	-0.02%
2019/12/23	0	0.00	10	64.20	64.20	-10	11,380	-0.09%
2019/12/20	10	64.70	9	63.80	64.00	1	11,325	0.01%
2019/12/19	0	0.00	3	63.87	64.20	-3	11,254	-0.03%
2019/12/18	0	0.00	3	62.33	62.90	-3	11,153	-0.03%
2019/12/17	0	0.00	1	62.20	62.10	-1	11,092	-0.01%
2019/12/13	0	0.00	1	62.30	62.20	-1	10,920	-0.01%
2019/12/12	0	0.00	2.3	62.11	62.00	-2.3	10,841	-0.02%
2019/12/02	0	0.00	10	59.90	60.70	-10	10,583	-0.09%
2019/11/29	1	61.00	0	0.00	60.30	1	10,490	0.01%
2019/11/28	1	60.90	6	61.07	61.10	-5	10,377	-0.05%
2019/11/27	14	61.90	1	61.70	61.50	13	10,296	0.13%
2019/11/26	4	61.88	1	62.40	62.20	3	10,201	0.03%
2019/11/21	2	62.55	1	62.60	62.60	1	9,740	0.01%
2019/11/20	0	0.00	1	63.50	63.50	-1	9,635	-0.01%
2019/11/19	0	0.00	12	63.75	63.50	-12	9,517	-0.13%
2019/11/18	11	62.81	0	0.00	63.20	11	9,345	0.12%
2019/11/15	4	63.35	1	63.50	62.80	3	9,246	0.03%
2019/11/14	3	62.30	30	62.64	63.10	-27	9,077	-0.30%
2019/11/12	20	61.05	0	0.00	61.00	20	8,613	0.23%
2019/11/11	0	0.00	2	61.00	60.70	-2	8,726	-0.02%
2019/11/08	8	61.64	0	0.00	61.80	8	8,655	0.09%
2019/11/07	3	61.00	4	60.75	60.90	-1	8,604	-0.01%
2019/11/05	0	0.00	2	61.80	62.40	-2	8,452	-0.02%
2019/11/04	0	0.00	6	60.92	61.20	-6	8,223	-0.07%
2019/10/31	5	58.58	0	0.00	58.50	5	7,970	0.06%
2019/10/29	5	57.80	2	58.10	58.10	3	8,029	0.04%
2019/10/25	1	57.80	6	57.70	58.10	-5	8,021	-0.06%
2019/10/24	5	57.50	3	57.47	58.00	2	8,000	0.02%
2019/10/23	1	57.70	6	58.10	58.20	-5	7,919	-0.06%
2019/10/22	5	57.34	7	57.83	58.00	-2	7,751	-0.03%
2019/10/21	6	56.02	14	55.51	56.40	-8	7,474	-0.11%
2019/10/18	1	54.20	11	55.08	54.40	-10	7,236	-0.14%
2019/10/17	4	54.10	21	54.50	54.20	-17	6,944	-0.24%
2019/10/16	18	54.16	1	54.60	54.30	17	6,727	0.25%
2019/10/15	22	53.94	0	0.00	54.00	22	6,622	0.33%
2019/10/14	8	54.49	50	54.82	53.90	-42	6,555	-0.64%
2019/10/09	1	54.50	0	0.00	54.40	1	6,435	0.02%
2019/10/03	10	54.20	0	0.00	54.40	10	6,309	0.16%
2019/10/02	11	55.48	1	55.10	55.20	10	6,159	0.16%
2019/10/01	2	56.00	0	0.00	56.40	2	6,094	0.03%
2019/09/24	30	57.63	0	0.00	57.50	30	6,047	0.50%
2019/09/23	0	0.00	10	58.20	57.80	-10	5,948	-0.17%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/09	1	56.20	0	0.00	56.10	1	6,240	0.02%
2019/09/03	1	55.90	1	56.30	55.70	0	6,348	0.00%
2019/08/21	0	0.00	2	56.25	56.30	-2	6,647	-0.03%
2019/08/20	3	55.80	0	0.00	56.00	3	6,623	0.05%
2019/08/08	1	53.80	0	0.00	54.50	1	6,385	0.02%
2019/08/06	2	53.05	0	0.00	53.50	2	6,473	0.03%
2019/08/02	21	55.00	2	54.90	54.90	19	6,399	0.30%
2019/08/01	20	56.40	0	0.00	56.00	20	6,318	0.32%
2019/07/31	2	57.50	0	0.00	57.50	2	6,225	0.03%
2019/07/29	42	57.43	3	57.50	57.90	39	6,222	0.63%
2019/07/26	3	61.10	0	0.00	61.50	3	6,096	0.05%
2019/07/24	1	61.00	0	0.00	61.00	1	5,977	0.02%
2019/07/18	1	61.60	0	0.00	61.60	1	5,943	0.02%
2019/07/16	8	61.70	2	61.80	61.90	6	5,960	0.10%
2019/07/15	0	0.00	10	61.30	61.50	-10	5,946	-0.17%
2019/07/10	0	0.00	2	60.75	60.90	-2	6,276	-0.03%
2019/07/03	2	60.80	0	0.00	60.70	2	6,433	0.03%
2019/07/02	0	0.00	2	60.70	61.40	-2	6,464	-0.03%
2019/07/01	11	60.81	0	0.00	60.80	11	6,413	0.17%
2019/06/21	0	0.00	14	61.11	61.30	-14	6,451	-0.22%
2019/06/20	0	0.00	2	60.90	60.80	-2	6,366	-0.03%
2019/06/17	5	59.70	0	0.00	59.10	5	6,266	0.08%
2019/06/14	0	0.00	1	59.20	59.00	-1	6,261	-0.02%
2019/06/12	0	0.00	2	59.90	60.00	-2	6,319	-0.03%
2019/06/10	0	0.00	1	58.80	58.90	-1	6,221	-0.02%
2019/06/06	0	0.00	2	58.20	58.20	-2	6,178	-0.03%
2019/06/05	1	58.60	1	58.40	58.30	0	6,204	0.00%
2019/05/31	1	58.10	1	58.80	58.90	0	6,283	0.00%
2019/05/29	0	0.00	21	56.68	56.40	-21	6,221	-0.34%
2019/05/28	20	57.30	2	56.70	56.70	18	6,252	0.29%
2019/05/27	0	0.00	20	55.90	55.60	-20	6,131	-0.33%
2019/05/23	0	0.00	11	55.91	55.90	-11	6,267	-0.18%
2019/05/17	2	56.70	0	0.00	56.40	2	6,340	0.03%
2019/05/15	30	57.60	0	0.00	57.50	30	6,321	0.47%
2019/05/14	1	57.50	0	0.00	57.40	1	6,256	0.02%
2019/05/10	0	0.00	3	58.83	58.80	-3	6,296	-0.05%
2019/05/08	0	0.00	30	59.40	59.60	-30	6,350	-0.47%
2019/05/06	5	58.60	6	58.50	58.40	-1	6,421	-0.02%
2019/05/02	0	0.00	10	59.50	59.60	-10	6,306	-0.16%
2019/04/30	4	58.90	2	59.30	59.20	2	6,291	0.03%
2019/04/29	0	0.00	2	59.70	59.70	-2	6,334	-0.03%
2019/04/26	0	0.00	5	59.06	59.00	-5	6,341	-0.08%
2019/04/25	21	59.94	0	0.00	59.80	21	6,462	0.32%
2019/04/24	0	0.00	10	60.50	60.80	-10	6,718	-0.15%
2019/04/18	4	60.58	1	60.90	60.80	3	6,937	0.04%
2019/04/17	1	59.90	9	60.96	60.70	-8	6,997	-0.11%
2019/04/16	11	58.90	0	0.00	59.10	11	6,800	0.16%
2019/04/12	20	58.80	0	0.00	58.80	20	6,845	0.29%
2019/04/11	0	0.00	20	58.40	58.20	-20	6,838	-0.29%
2019/04/10	0	0.00	26	58.60	59.00	-26	6,820	-0.38%
2019/04/09	1	58.80	0	0.00	59.00	1	6,859	0.01%
2019/04/03	0	0.00	1	57.80	57.80	-1	6,753	-0.01%
2019/04/02	5	57.80	0	0.00	58.00	5	6,724	0.07%
2019/03/29	20	57.50	5	57.60	57.80	15	6,502	0.23%
2019/03/27	20	56.65	0	0.00	57.00	20	6,540	0.31%
2019/03/25	30	55.67	0	0.00	56.10	30	6,525	0.46%
2019/03/11	20	55.80	0	0.00	55.80	20	6,606	0.30%
2019/03/07	16	56.00	0	0.00	56.80	16	6,813	0.23%
2019/03/06	35	56.18	0	0.00	56.30	35	6,802	0.51%
2019/03/05	30	56.00	0	0.00	56.60	30	6,848	0.44%
2019/03/04	40	56.40	0	0.00	56.60	40	6,844	0.58%
2019/02/22	3	55.73	2	55.60	56.00	1	6,629	0.02%
2019/02/21	20	56.30	0	0.00	56.20	20	6,578	0.30%
2019/02/13	61	56.30	3	56.70	56.20	58	6,424	0.90%
2019/02/11	0	0.00	4	56.60	56.50	-4	6,289	-0.06%
2019/01/28	1	56.00	0	0.00	55.90	1	6,119	0.02%
2019/01/24	0	0.00	4	55.40	55.50	-4	6,019	-0.07%
2019/01/23	19	54.50	0	0.00	55.20	19	6,078	0.31%
2019/01/22	0	0.00	4	54.60	55.00	-4	6,037	-0.07%
2019/01/21	1	55.60	0	0.00	55.20	1	5,992	0.02%
2019/01/18	0	0.00	21	55.40	55.50	-21	5,901	-0.36%
2019/01/17	1	55.00	36	55.11	55.20	-35	5,913	-0.59%
2019/01/16	20	54.60	17	55.09	54.80	3	5,768	0.05%
2019/01/15	10	53.50	1	53.60	53.80	9	5,478	0.16%
2019/01/10	0	0.00	2	53.20	53.30	-2	5,471	-0.04%
2019/01/09	1	53.00	0	0.00	53.10	1	5,415	0.02%
2019/01/07	3	52.67	0	0.00	52.50	3	5,362	0.06%
2019/01/04	0	0.00	3	51.73	52.00	-3	5,341	-0.06%
2019/01/03	0	0.00	0.5	52.50	52.50	-0.5	5,573	-0.01%
2019/01/02	1	53.00	0	0.00	52.10	1	5,607	0.02%
2018/12/28	1	51.80	0	0.00	52.70	1	5,630	0.02%
2018/12/27	2	52.00	0	0.00	51.70	2	5,631	0.04%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/12	0	0.00	1	50.40	50.50	-1	6,008	-0.02%
2018/12/11	0	0.00	7	49.74	50.10	-7	6,030	-0.12%
2018/12/03	1	50.10	0	0.00	50.30	1	6,487	0.02%
2018/11/30	0	0.00	1	49.45	49.95	-1	6,504	-0.02%
2018/11/28	1	49.15	0.3	49.40	49.40	0.7	6,624	0.01%
2018/11/09	1	49.20	4	49.10	49.40	-3	6,724	-0.04%
2018/10/31	2.1	48.14	0	0.00	48.85	2.1	6,867	0.03%
2018/10/24	0	0.00	1	48.30	48.40	-1	6,789	-0.01%
2018/10/19	0	0.00	1	47.90	47.90	-1	7,208	-0.01%
2018/10/16	10	48.51	0	0.00	48.40	10	7,197	0.14%
2018/10/15	2	48.60	0	0.00	48.45	2	7,192	0.03%
2018/10/11	1	49.00	7	49.00	48.80	-6	7,139	-0.08%
2018/10/05	40.7	51.00	1	51.50	50.50	39.7	6,793	0.58%
2018/10/04	1	51.80	0	0.00	51.50	1	6,749	0.01%
2018/10/02	0	0.00	1	52.90	52.80	-1	6,847	-0.01%
2018/10/01	1	53.70	0	0.00	53.30	1	6,828	0.01%
2018/09/28	1	52.80	0	0.00	53.20	1	6,875	0.01%
2018/09/25	0	0.00	3	52.77	53.00	-3	7,033	-0.04%
2018/09/21	1	51.90	0	0.00	52.20	1	7,046	0.01%
2018/09/20	0	0.00	1	52.60	52.20	-1	7,003	-0.01%
2018/09/19	1	53.20	0.2	52.90	53.00	0.8	7,061	0.01%
2018/09/17	0	0.00	1	51.60	52.30	-1	6,946	-0.01%
2018/09/14	1	52.40	1	52.40	52.00	0	6,958	0.00%
2018/09/13	40	51.80	2	51.50	51.70	38	6,860	0.55%
2018/09/10	2	49.55	1	49.25	49.60	1	6,753	0.01%
2018/09/07	0.2	50.50	0	0.00	50.10	0.2	6,853	0.00%
2018/09/06	3	50.60	0	0.00	50.70	3	6,817	0.04%
2018/09/05	3	51.60	0	0.00	51.60	3	6,696	0.04%
2018/09/03	3	52.33	0	0.00	52.20	3	6,665	0.05%
2018/08/31	2	52.85	0	0.00	52.80	2	6,729	0.03%
2018/08/30	1	53.00	0	0.00	53.20	1	6,730	0.01%
2018/08/29	20	53.50	5	53.48	53.50	15	6,816	0.22%
2018/08/28	0	0.00	20	52.90	53.00	-20	6,879	-0.29%
2018/08/21	20	52.40	0	0.00	52.50	20	7,544	0.27%
2018/08/16	0	0.00	4	51.40	51.40	-4	7,656	-0.05%
2018/08/13	5	51.80	1	51.80	51.80	4	7,971	0.05%
2018/08/09	4	53.00	0	0.00	52.60	4	7,946	0.05%
2018/08/08	0	0.00	1	53.00	53.10	-1	7,958	-0.01%
2018/08/07	2	52.80	0	0.00	52.60	2	8,022	0.02%
2018/08/02	5	52.78	0	0.00	52.30	5	8,256	0.06%
2018/08/01	2	52.70	0	0.00	53.30	2	8,339	0.02%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	3	52.30	1	52.30	52.50	2	8,330	0.02%
2018/07/27	0	0.00	14	55.64	55.60	-14	8,218	-0.17%
2018/07/25	1	55.10	0	0.00	55.20	1	8,032	0.01%
2018/07/18	1	53.60	1	53.50	54.00	0	7,887	0.00%
2018/07/17	0	0.00	1	52.90	53.20	-1	7,853	-0.01%
2018/07/16	0	0.00	1	52.30	52.60	-1	7,882	-0.01%
2018/07/06	2	51.60	0	0.00	51.70	2	8,434	0.02%
2018/07/03	2	52.40	0	0.00	52.40	2	8,321	0.02%
2018/06/26	20	53.25	0	0.00	53.20	20	8,089	0.25%
2018/06/22	1	54.40	2	54.50	54.50	-1	8,192	-0.01%
2018/06/19	1	53.60	0	0.00	53.50	1	8,098	0.01%
2018/06/15	3	53.90	1	53.90	53.90	2	8,006	0.02%
2018/06/14	0	0.00	2	54.60	54.50	-2	7,758	-0.03%
2018/06/13	17	55.30	0	0.00	55.20	17	7,679	0.22%
2018/06/11	4	55.30	2	55.40	55.30	2	7,585	0.03%
2018/06/08	1	56.60	0	0.00	56.20	1	7,453	0.01%
2018/06/06	0	0.00	2	56.90	57.20	-2	7,336	-0.03%
2018/06/05	3	57.03	5	56.90	57.00	-2	7,238	-0.03%
2018/06/04	1	56.70	12	56.55	57.50	-11	7,131	-0.15%
2018/06/01	11	54.61	25	55.15	55.10	-14	6,838	-0.20%
2018/05/30	0	0.00	1	53.80	53.40	-1	6,441	-0.02%
2018/05/29	2	54.00	0	0.00	53.90	2	6,370	0.03%
2018/05/23	9	53.63	0	0.00	53.00	9	6,428	0.14%
2018/05/22	1	55.10	9	54.73	55.00	-8	6,283	-0.13%
2018/05/15	1	51.70	0	0.00	52.50	1	6,262	0.02%
2018/05/14	1	52.10	0	0.00	52.10	1	6,321	0.02%
2018/05/09	1	52.20	1	52.40	52.40	0	6,061	0.00%
2018/05/03	7	53.21	1	52.70	52.70	6	5,975	0.10%
2018/05/02	6	53.63	0	0.00	53.60	6	5,918	0.10%
2018/04/30	3	54.03	0	0.00	54.10	3	5,901	0.05%
2018/04/26	1	54.20	0	0.00	54.10	1	5,912	0.02%
2018/04/25	2	54.10	0	0.00	54.20	2	5,973	0.03%
2018/04/24	0	0.00	2	54.60	54.30	-2	6,050	-0.03%
2018/04/23	4	54.00	0	0.00	54.10	4	6,067	0.07%
2018/04/20	7	54.09	0	0.00	54.00	7	6,073	0.12%
2018/04/19	1	54.80	1	54.60	54.90	0	6,037	0.00%
2018/04/18	5	53.96	0	0.00	53.20	5	6,000	0.08%
2018/04/17	4	53.90	0	0.00	53.80	4	5,909	0.07%
2018/04/16	4	55.15	0	0.00	55.10	4	5,814	0.07%
2018/04/13	3	56.23	0	0.00	56.10	3	5,810	0.05%
2018/04/12	7	57.14	0	0.00	56.80	7	5,691	0.12%
2018/04/11	2	57.50	0	0.00	57.50	2	5,664	0.04%
2018/04/10	7	57.63	0	0.00	57.70	7	5,708	0.12%
2018/04/02	1	59.00	0	0.00	59.00	1	5,800	0.02%
2018/03/31	4	59.20	0	0.00	59.10	4	5,829	0.07%
2018/03/30	9	58.89	0	0.00	58.80	9	5,835	0.15%
2018/03/29	8	58.80	2	58.80	58.80	6	5,799	0.10%
2018/03/28	0	0.00	2	59.30	59.20	-2	5,701	-0.04%
2018/03/27	2	59.80	0	0.00	59.80	2	5,629	0.04%
2018/03/19	0	0.00	1	60.90	61.00	-1	5,695	-0.02%
2018/03/16	0	0.00	2	60.15	60.30	-2	5,746	-0.03%
2018/03/13	1	60.00	0	0.00	60.20	1	5,968	0.02%
2018/03/07	3	58.97	0	0.00	58.70	3	6,411	0.05%
2018/03/02	1	59.20	0	0.00	59.30	1	7,079	0.01%
2018/03/01	1	59.00	0	0.00	58.80	1	7,068	0.01%
2018/02/12	1	58.60	0	0.00	58.50	1	7,319	0.01%
2018/02/06	2	60.80	0	0.00	60.00	2	7,904	0.03%
2018/02/01	0	0.00	1	64.40	64.00	-1	7,677	-0.01%
2018/01/24	1	63.80	0	0.00	64.20	1	7,498	0.01%
2018/01/19	0	0.00	7	64.83	65.00	-7	7,349	-0.10%
2018/01/18	0	0.00	4	64.88	64.60	-4	7,260	-0.06%
2018/01/17	2	63.70	2	63.60	63.70	0	7,178	0.00%
2018/01/16	0	0.00	1	63.10	63.40	-1	7,125	-0.01%
2018/01/10	0	0.00	1	61.80	61.90	-1	7,126	-0.01%
2018/01/09	2	61.40	0	0.00	61.50	2	7,115	0.03%
2018/01/08	0	0.00	1	62.50	62.60	-1	7,226	-0.01%
2018/01/05	2	62.10	0	0.00	61.80	2	7,198	0.03%
2018/01/04	1	62.70	2	62.75	62.90	-1	7,152	-0.01%
2018/01/03	0	0.00	1	62.60	62.60	-1	7,163	-0.01%