廣達 (2382)-凱基-新莊券商分點個股進出

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
274.5
漲跌
▲4.0
漲幅
+1.48%
成交量
19,741張
產業
上市電腦週邊類股
2008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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	2.1	209.26	0	0.00	208.50	2.1	55,046	0.00%
2023/11/16	11	210.82	0	0.00	208.50	11	56,500	0.02%
2023/11/15	5	217.50	9.2	215.10	209.00	-4.2	57,346	-0.01%
2023/11/14	2.1	207.74	4	209.25	208.50	-1.9	59,181	0.00%
2023/11/13	9.1	207.17	4	207.88	206.00	5.1	61,085	0.01%
2023/11/10	6	213.50	0	0.00	213.50	6	62,131	0.01%
2023/11/09	1	217.00	14	215.11	219.00	-13	63,371	-0.02%
2023/11/08	23	217.26	14.2	216.52	215.00	8.8	65,202	0.01%
2023/11/07	1.1	203.09	3	204.50	204.00	-1.9	65,861	0.00%
2023/11/06	1	203.00	2	205.00	205.50	-1	67,393	0.00%
2023/11/03	2	200.50	51	201.07	200.00	-49	68,690	-0.07%
2023/11/02	2.1	201.02	2	202.25	201.00	0.1	70,203	0.00%
2023/11/01	3.1	191.49	4.3	190.28	191.00	-1.3	71,524	0.00%
2023/10/31	58	204.90	59	193.52	189.00	-1	73,097	0.00%
2023/10/30	0	0.00	2	205.75	206.00	-2	74,682	0.00%
2023/10/27	10	204.55	6	203.25	203.00	4	76,422	0.01%
2023/10/26	5	203.00	8	203.81	202.50	-3	77,922	0.00%
2023/10/25	5	210.60	6	211.33	210.50	-1	78,753	0.00%
2023/10/24	40	201.81	38	206.33	209.00	2	79,765	0.00%
2023/10/23	3	201.17	5	201.70	200.50	-2	80,983	0.00%
2023/10/20	7.1	204.72	3	205.67	204.50	4.1	82,915	0.00%
2023/10/19	7	207.86	3	208.50	208.50	4	83,516	0.00%
2023/10/18	42.1	211.80	38	211.08	209.50	4.1	84,971	0.00%
2023/10/17	36	222.43	30	222.00	221.50	6	85,014	0.01%
2023/10/16	6	221.75	5	224.50	221.50	1	85,546	0.00%
2023/10/13	26.4	228.43	8	224.31	226.00	18.4	86,697	0.02%
2023/10/12	19	237.45	8	237.69	238.00	11	86,393	0.01%
2023/10/11	27	255.28	25.1	241.96	238.00	1.9	87,840	0.00%
2023/10/06	11	252.68	10	253.25	254.50	1	88,426	0.00%
2023/10/05	20	250.50	15	250.17	249.50	5	89,090	0.01%
2023/10/04	1	246.50	6	248.00	250.50	-5	89,611	-0.01%
2023/10/03	26	255.83	21	251.26	248.50	5	89,389	0.01%
2023/10/02	15	254.07	5.1	255.63	254.50	9.9	89,443	0.01%
2023/09/28	1	241.50	2	242.25	239.50	-1	88,794	0.00%
2023/09/27	4	226.88	20	224.45	230.00	-16	88,251	-0.02%
2023/09/26	18.1	225.92	8	224.38	221.50	10.1	89,321	0.01%
2023/09/25	1	226.50	1	224.50	226.00	0	89,730	0.00%
2023/09/22	6	226.67	42	221.36	227.50	-36	90,057	-0.04%
2023/09/21	14	215.32	6	218.67	219.00	8	89,695	0.01%
2023/09/20	28	219.98	56	224.12	218.50	-28	89,452	-0.03%
2023/09/19	58	221.57	29	220.69	219.00	29	89,328	0.03%
2023/09/18	13	221.92	30	226.00	222.50	-17	89,526	-0.02%
2023/09/15	2	234.00	1	235.00	233.00	1	89,805	0.00%
2023/09/14	2	234.50	6	234.83	235.00	-4	90,100	0.00%
2023/09/13	50	226.49	52	225.49	228.50	-2	89,894	0.00%
2023/09/12	2	224.00	0	0.00	224.00	2	90,275	0.00%
2023/09/11	49	231.67	47	227.31	228.00	2	90,321	0.00%
2023/09/08	72	247.80	34	241.85	242.00	38	89,396	0.04%
2023/09/07	12	249.54	78	250.46	252.00	-66	89,743	-0.07%
2023/09/06	47	253.39	70	251.47	254.00	-23	90,599	-0.03%
2023/09/05	14	242.25	10	244.20	245.00	4	91,085	0.00%
2023/09/04	52	244.28	9	243.11	246.00	43	91,314	0.05%
2023/09/01	63	246.81	60.5	242.06	240.50	2.5	91,706	0.00%
2023/08/31	53	244.76	95	249.41	253.50	-42	91,236	-0.05%
2023/08/30	70.1	250.71	47	251.61	248.50	23.1	90,591	0.03%
2023/08/29	59	244.16	24	243.98	244.50	35	90,942	0.04%
2023/08/28	27.1	237.21	21	239.48	238.00	6.1	90,549	0.01%
2023/08/25	76.5	247.19	116	243.18	244.00	-39.6	89,971	-0.04%	大賣/
2023/08/24	121	268.78	87	273.91	262.50	34	89,193	0.04%	大買/
2023/08/23	15	257.53	71	257.65	262.00	-56	87,260	-0.06%
2023/08/22	152	260.89	110.5	262.42	258.50	41.5	87,016	0.05%	大買/大賣/
2023/08/21	18.3	253.16	4.2	255.26	250.50	14.1	85,971	0.02%
2023/08/18	33.6	260.01	7.1	259.54	256.00	26.5	84,870	0.03%
2023/08/17	30	271.83	39.8	268.81	272.50	-9.8	82,775	-0.01%
2023/08/16	27	258.67	44.1	254.30	270.00	-17.1	80,862	-0.02%
2023/08/15	43	252.56	10	250.70	246.50	33	79,538	0.04%
2023/08/14	146	235.21	192	234.75	239.00	-46	78,326	-0.06%	大買/大賣/
2023/08/11	101	220.12	79	222.01	223.50	22	76,339	0.03%	大買/
2023/08/10	38.1	216.31	103	211.11	210.50	-64.9	75,438	-0.09%	大賣/
2023/08/09	83.1	232.97	88	235.14	233.50	-4.9	74,419	-0.01%
2023/08/08	25	238.86	146	241.73	240.00	-121	73,812	-0.16%	大賣/鉅額交易
2023/08/07	185	239.17	140	229.57	242.00	45	71,937	0.06%	大買/大賣/
2023/08/04	87	215.50	65	219.88	220.00	22	69,993	0.03%
2023/08/02	147	226.89	181.2	226.56	213.50	-34.2	67,966	-0.05%	大買/大賣/
2023/08/01	167	233.49	46.1	230.11	237.00	120.9	65,423	0.18%	大買/鉅額交易
2023/07/31	47.1	253.58	5	256.65	238.50	42.1	63,535	0.07%
2023/07/28	23	250.87	28.1	257.85	264.50	-5.1	61,693	-0.01%
2023/07/27	14	256.82	8	262.25	252.50	6	60,469	0.01%
2023/07/26	109	253.64	143	251.04	258.50	-34	59,344	-0.06%	大買/大賣/
2023/07/25	109.1	254.39	78.5	258.06	248.50	30.6	57,365	0.05%	大買/
2023/07/24	57	245.96	38	238.41	248.50	19	54,899	0.03%
2023/07/21	9	212.33	39.2	215.28	226.00	-30.2	53,038	-0.06%
2023/07/20	9	206.50	34.3	205.82	211.00	-25.3	50,949	-0.05%
2023/07/19	53	201.18	18	200.97	198.00	35	49,580	0.07%
2023/07/18	72.2	200.00	58	202.86	201.50	14.2	48,483	0.03%
2023/07/17	24.3	196.22	25	196.50	196.00	-0.8	46,854	0.00%
2023/07/14	63	197.69	43.1	199.88	198.00	20	46,301	0.04%
2023/07/13	22	195.45	25	200.46	195.00	-3	43,961	-0.01%
2023/07/12	21	187.31	35	185.50	187.50	-14	42,336	-0.03%
2023/07/11	8	171.94	14	171.25	173.00	-6	41,377	-0.01%
2023/07/10	7	163.79	7	161.43	162.50	0	40,607	0.00%
2023/07/07	48	161.72	46	160.86	160.50	2	40,324	0.00%
2023/07/06	37	165.46	5	167.25	165.00	32	39,670	0.08%
2023/07/05	5.4	168.41	9.5	167.32	169.50	-4.1	38,862	-0.01%
2023/07/04	18	168.58	24	169.33	170.50	-6	38,150	-0.02%
2023/07/03	9.1	160.43	13.5	162.13	160.50	-4.5	36,644	-0.01%
2023/06/30	1	151.50	10	151.00	152.00	-9	35,650	-0.03%
2023/06/29	1	146.00	1	145.00	146.50	0	34,853	0.00%
2023/06/28	42	145.55	50	143.60	144.00	-8	34,515	-0.02%
2023/06/27	20	141.00	32	141.67	141.50	-12	34,041	-0.04%
2023/06/26	21	145.74	5	147.50	146.50	16	33,402	0.05%
2023/06/21	2	149.75	12	151.17	151.50	-10	32,802	-0.03%
2023/06/20	26	147.54	1	146.00	145.00	25	31,932	0.08%
2023/06/19	2	149.50	3	150.17	150.00	-1	31,097	0.00%
2023/06/16	12	145.29	17	147.09	149.00	-5	30,599	-0.02%
2023/06/15	3	146.51	4	146.50	147.00	-1	29,704	0.00%
2023/06/14	50	139.00	1	138.50	140.00	49	28,915	0.17%
2023/06/13	7	135.71	1	135.00	138.00	6	28,425	0.02%
2023/06/12	1	132.50	6	132.17	129.00	-5	27,351	-0.02%
2023/06/09	24	130.50	31.1	128.06	131.50	-7.1	26,069	-0.03%
2023/06/08	2	121.50	2	120.00	120.00	0	24,925	0.00%
2023/06/07	1	125.00	1.2	123.90	125.00	-0.2	24,375	0.00%
2023/06/05	6.1	116.02	14	115.50	117.00	-7.9	22,912	-0.03%
2023/06/02	1	118.50	0	120.50	118.00	1	22,448	0.00%
2023/06/01	5	114.20	7	114.21	115.00	-2	21,303	-0.01%
2023/05/31	3	116.50	1	118.00	116.50	2	20,850	0.01%
2023/05/30	1	116.50	2	119.75	115.00	-1	19,902	-0.01%
2023/05/26	22	117.14	3	116.67	115.50	19	18,208	0.10%
2023/05/25	5	112.00	7	112.07	113.50	-2	17,433	-0.01%
2023/05/23	1	106.01	0	0.00	107.00	1	16,366	0.01%
2023/05/19	0	0.00	1	106.00	109.00	-1	15,394	-0.01%
2023/05/16	2	100.50	54	99.84	101.00	-52	13,567	-0.38%
2023/05/15	50	97.60	300	100.56	97.60	-250	12,703	-1.97%	大賣/鉅額交易
2023/05/12	302	101.49	7	100.65	101.50	295	11,907	2.48%	大買/鉅額交易
2023/05/11	0	0.00	2	93.00	92.30	-2	10,758	-0.02%
2023/05/10	0	0.00	3	91.57	91.70	-3	10,579	-0.03%
2023/05/09	0	0.00	3	92.00	91.80	-3	10,482	-0.03%
2023/05/04	2	88.70	0	0.00	89.00	2	9,936	0.02%
2023/05/03	4	88.68	4	88.18	89.30	0	9,740	0.00%
2023/05/02	0	0.00	1	89.80	89.60	-1	9,567	-0.01%
2023/04/19	3	85.17	5.1	86.43	86.00	-2.1	8,544	-0.02%
2023/04/18	1.1	82.60	2	82.25	82.60	-0.9	8,126	-0.01%
2023/04/17	2	80.65	0	0.00	81.30	2	8,029	0.02%
2023/04/14	2	81.65	0	0.00	81.80	2	7,858	0.03%
2023/04/13	1	89.60	0	0.00	89.30	1	7,331	0.01%
2023/04/11	0	0.00	1	90.00	90.60	-1	6,814	-0.01%
2023/04/06	0	0.00	2	90.00	89.90	-2	6,459	-0.03%
2023/03/31	0	0.00	1	89.30	89.10	-1	6,340	-0.02%
2023/03/30	1	87.70	0	0.00	89.00	1	6,513	0.02%
2023/03/03	0	0.00	3	81.00	80.60	-3	7,264	-0.04%
2023/02/23	0	0.00	5	80.20	80.10	-5	7,209	-0.07%
2023/02/22	0	0.00	0.1	78.90	79.20	-0.1	7,261	0.00%
2023/02/21	0	0.00	1	80.20	79.90	-1	7,343	-0.01%
2023/02/01	0	0.00	0.4	76.00	75.90	-0.4	8,287	0.00%
2023/01/31	0	0.00	0.1	76.20	74.70	-0.1	8,321	0.00%
2023/01/30	0	0.00	0.1	76.00	76.30	-0.1	8,268	0.00%
2023/01/17	0.5	74.80	0	0.00	75.00	0.5	8,206	0.01%
2023/01/09	2	72.90	0	0.00	73.60	2	8,609	0.02%
2023/01/06	2	71.85	0	0.00	71.80	2	8,552	0.02%
2023/01/05	0.1	71.50	0	0.00	71.20	0.1	8,603	0.00%
2022/12/30	0	0.00	1.5	72.20	72.30	-1.5	8,663	-0.02%
2022/12/28	0	0.00	1	71.70	71.80	-1	8,716	-0.01%
2022/12/26	0	0.00	2	71.60	71.70	-2	8,803	-0.02%
2022/12/23	0.5	71.20	0	0.00	71.20	0.5	8,873	0.01%
2022/12/20	3	70.07	1	72.00	70.20	2	8,334	0.02%
2022/12/16	3	70.87	0	0.00	72.00	3	7,698	0.04%
2022/12/12	1	72.30	1	72.30	72.50	0	7,526	0.00%
2022/12/08	1	71.10	0	0.00	71.90	1	7,697	0.01%
2022/12/02	1	71.70	0	0.00	72.10	1	7,649	0.01%
2022/12/01	0.1	72.20	0	0.00	72.20	0.1	7,641	0.00%
2022/11/30	0	0.00	1	71.80	71.60	-1	7,637	-0.01%
2022/11/24	0	72.30	0	0.00	72.10	0	7,618	0.00%
2022/11/21	0.1	71.00	0	0.00	70.50	0.1	7,604	0.00%
2022/11/11	0	0.00	1	70.00	70.50	-1	7,022	-0.01%
2022/11/08	1	68.50	0	0.00	68.10	1	7,302	0.01%
2022/11/03	0.1	67.00	0	0.00	66.80	0.1	7,201	0.00%
2022/11/02	4	66.58	0	0.00	67.30	4	7,170	0.06%
2022/11/01	1	66.81	0	0.00	67.00	1	7,129	0.01%
2022/10/28	1	67.90	0	0.00	67.70	1	7,089	0.01%
2022/10/20	0.1	69.60	0	0.00	70.00	0.1	7,496	0.00%
2022/10/11	1	74.50	0	0.00	73.00	1	7,327	0.01%
2022/09/30	0	0.00	0.2	76.90	77.00	-0.2	7,246	0.00%
2022/09/27	1	76.00	0	0.00	77.00	1	7,288	0.01%
2022/08/15	1	77.80	0	0.00	77.80	1	7,028	0.01%
2022/08/01	0.1	78.20	0	0.00	78.40	0.1	7,546	0.00%
2022/07/19	0	0.00	2	82.00	81.10	-2	7,122	-0.03%
2022/07/14	0	0.00	1	80.00	80.30	-1	7,338	-0.01%
2022/07/13	1	79.40	1	78.50	79.20	0	7,323	0.00%
2022/07/12	2	77.20	0	0.00	76.80	2	7,326	0.03%
2022/06/02	1	79.00	0	0.00	79.10	1	8,344	0.01%
2022/05/30	0	0.00	1	79.00	79.10	-1	8,301	-0.01%
2022/05/24	2	76.00	0	0.00	75.00	2	8,479	0.02%
2022/05/23	0	0.00	1	76.00	75.50	-1	8,400	-0.01%
2022/05/20	1	74.80	0	0.00	74.50	1	8,389	0.01%
2022/05/19	2	74.40	0	0.00	75.10	2	8,312	0.02%
2022/05/18	3	75.13	0	0.00	75.70	3	8,208	0.04%
2022/05/17	2	75.30	0	0.00	75.40	2	8,051	0.02%
2022/05/16	10.1	77.89	6	76.20	76.40	4.1	7,882	0.05%
2022/05/12	2	81.80	0	0.00	82.10	2	7,552	0.03%
2022/05/10	0	0.00	1	83.30	83.60	-1	7,542	-0.01%
2022/05/05	2	85.70	0	0.00	85.50	2	7,688	0.03%
2022/04/25	0	0.00	2	83.40	83.20	-2	7,981	-0.03%
2022/04/22	0	84.00	0	0.00	84.50	0	7,911	0.00%
2022/04/19	2	85.00	0	0.00	85.00	2	7,715	0.03%
2022/04/15	0	0.00	1	85.30	85.90	-1	7,812	-0.01%
2022/04/14	1	86.20	0	0.00	85.60	1	7,872	0.01%
2022/04/07	0	86.30	0	0.00	86.00	0	7,870	0.00%
2022/04/01	1.1	86.32	0	0.00	86.50	1.1	8,054	0.01%
2022/03/31	0.1	89.40	0	0.00	88.30	0.1	7,848	0.00%
2022/03/30	1	89.41	1	90.10	89.60	0	7,671	0.00%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/25	3	91.13	0	0.00	91.50	3	7,540	0.04%
2022/03/22	1	90.90	0	0.00	91.40	1	7,769	0.01%
2022/03/17	1	92.50	0	0.00	92.40	1	7,714	0.01%
2022/03/09	2	89.90	2	89.30	89.10	0	7,563	0.00%
2022/03/08	1	90.30	1	89.90	89.60	0	7,500	0.00%
2022/03/07	0	0.00	2	90.50	90.90	-2	7,381	-0.03%
2022/02/23	2	94.50	2	94.70	94.30	0	7,157	0.00%
2022/02/11	0	0.00	2	93.70	93.80	-2	7,869	-0.03%
2022/02/10	1	95.60	0	0.00	95.00	1	7,888	0.01%
2022/02/09	0	0.00	1	95.30	95.70	-1	7,903	-0.01%
2022/01/25	2	92.00	2	92.80	93.00	0	7,756	0.00%
2021/12/30	0	0.00	3	95.00	94.70	-3	6,892	-0.04%
2021/12/28	1	94.30	3	94.24	94.70	-2	6,688	-0.03%
2021/12/07	0	0.00	0.6	87.30	87.90	-0.6	6,499	-0.01%
2021/11/22	0	0.00	17	86.52	86.50	-17	6,165	-0.28%
2021/11/19	17	87.36	0.1	87.20	86.90	17	6,152	0.28%
2021/11/17	5	87.90	5	88.50	88.50	0	6,087	0.00%
2021/11/16	10	88.00	10	88.60	88.60	0	6,057	0.00%
2021/11/15	10	85.60	13	85.86	86.00	-3	5,885	-0.05%
2021/11/12	0.2	82.40	0	0.00	83.00	0.2	5,764	0.00%
2021/11/10	10	82.65	10.1	82.80	82.80	-0.1	5,945	0.00%
2021/11/09	0	0.00	3	81.00	81.10	-3	5,960	-0.05%
2021/11/08	3	80.60	4.6	80.89	81.50	-1.6	5,963	-0.03%
2021/10/29	1	77.90	0	0.00	78.00	1	6,258	0.02%
2021/10/21	1	77.80	0	0.00	77.90	1	7,033	0.01%
2021/10/20	0	0.00	1	78.60	78.40	-1	7,473	-0.01%
2021/10/15	2	78.80	1	78.60	78.40	1	7,969	0.01%
2021/10/14	1	78.80	2	78.45	78.90	-1	8,014	-0.01%
2021/10/12	0	77.10	0	0.00	76.90	0	8,120	0.00%
2021/10/08	0	78.50	0	0.00	78.50	0	8,193	0.00%
2021/10/01	0	0.00	2	77.20	77.00	-2	8,569	-0.02%
2021/09/29	0	0.00	1	76.50	76.70	-1	8,640	-0.01%
2021/09/27	1.2	78.13	0	0.00	78.20	1.2	8,780	0.01%
2021/09/23	0	0.00	1	79.50	79.50	-1	8,853	-0.01%
2021/09/10	2.1	74.78	1	74.30	74.90	1.1	9,193	0.01%
2021/09/08	1	76.20	0	0.00	76.20	1	9,445	0.01%
2021/09/02	1	77.10	0	0.00	77.10	1	9,933	0.01%
2021/08/31	0	0.00	2	77.80	78.40	-2	10,194	-0.02%
2021/08/30	2	77.20	0	0.00	77.50	2	10,180	0.02%
2021/08/26	1	76.30	0	0.00	76.30	1	10,407	0.01%
2021/08/20	1.2	75.62	1	75.70	75.60	0.2	10,840	0.00%
2021/08/19	1	74.20	0	0.00	74.90	1	11,356	0.01%
2021/08/18	1	75.10	1	75.00	75.20	0	11,484	0.00%
2021/08/16	1	73.00	0	0.00	73.20	1	11,444	0.01%
2021/08/13	1	73.50	2	74.20	73.70	-1	11,420	-0.01%
2021/08/10	1	76.90	0	0.00	77.10	1	11,563	0.01%
2021/08/06	0.1	77.40	0	0.00	77.10	0.1	11,850	0.00%
2021/08/05	0	76.90	0	0.00	76.40	0	12,015	0.00%
2021/08/03	0.1	77.00	0	0.00	77.40	0.1	12,231	0.00%
2021/08/02	1	77.40	0	0.00	78.00	1	12,165	0.01%
2021/07/30	2	77.50	0	0.00	77.30	2	12,196	0.02%
2021/07/29	0.1	78.67	0	0.00	78.40	0.1	12,203	0.00%
2021/07/28	0	79.00	15	78.79	79.00	-15	12,184	-0.12%
2021/07/27	2	79.80	0	0.00	80.40	2	12,188	0.02%
2021/07/26	7	80.97	0	0.00	80.90	7	12,102	0.06%
2021/07/23	15	89.45	0	0.00	89.40	15	11,689	0.13%
2021/07/22	2	90.00	0	0.00	90.00	2	11,501	0.02%
2021/07/20	0	0.00	5	90.94	91.00	-5	11,325	-0.04%
2021/07/15	2	89.90	5	89.32	89.40	-3	11,377	-0.03%
2021/07/13	1	91.50	0	0.00	91.80	1	11,261	0.01%
2021/07/07	1	89.50	0	0.00	89.50	1	11,381	0.01%
2021/07/06	0	0.00	1	90.00	89.50	-1	11,376	-0.01%
2021/07/05	1	90.20	1	90.40	90.20	0	11,361	0.00%
2021/07/02	0	0.00	0.1	89.00	88.90	-0.1	11,314	0.00%
2021/07/01	1	88.50	0	0.00	88.20	1	11,283	0.01%
2021/06/25	0	0.00	2	87.30	87.30	-2	11,570	-0.02%
2021/06/24	9	86.90	6	86.80	86.80	3	11,637	0.03%
2021/06/22	6	87.00	7	86.29	86.20	-1	11,458	-0.01%
2021/06/18	5	87.20	2	87.20	87.00	3	11,370	0.03%
2021/06/17	1	87.50	0	0.00	87.60	1	11,245	0.01%
2021/06/16	2	87.10	2	88.10	88.30	0	11,237	0.00%
2021/06/15	1	87.10	0	0.00	87.10	1	11,287	0.01%
2021/06/11	13	85.67	7	85.60	86.00	6	11,244	0.05%
2021/06/10	7	85.10	7	85.50	85.10	0	11,254	0.00%
2021/06/04	0.1	87.66	0	0.00	87.10	0.1	11,104	0.00%
2021/06/01	1	90.00	0	90.50	89.90	1	11,019	0.01%
2021/05/28	2	86.80	2	88.10	87.90	0	11,048	0.00%
2021/05/26	0	87.60	0.1	87.70	87.20	0	10,593	0.00%
2021/05/25	1	87.90	0	0.00	87.90	1	10,510	0.01%
2021/05/19	0	0.00	1	90.30	89.50	-1	10,440	-0.01%
2021/05/17	1	88.50	0	0.00	88.30	1	10,558	0.01%
2021/05/12	0	0.00	1	87.50	87.90	-1	10,164	-0.01%
2021/05/07	1	94.90	0	0.00	95.40	1	10,007	0.01%
2021/04/23	0	0.00	1	98.40	97.60	-1	9,893	-0.01%
2021/04/20	0	0.00	0	97.90	98.00	0	9,976	0.00%
2021/04/19	1	96.80	0	0.00	97.30	1	9,987	0.01%
2021/04/16	0	0.00	1	96.90	97.90	-1	10,011	-0.01%
2021/04/13	1	96.00	0	0.00	95.90	1	10,058	0.01%
2021/04/09	0	0.00	1	97.70	97.90	-1	10,199	-0.01%
2021/04/01	0	0.00	4	99.10	99.00	-4	10,014	-0.04%
2021/03/31	4	98.50	1	102.00	98.00	3	9,944	0.03%
2021/03/30	1	98.90	0	0.00	99.00	1	9,625	0.01%
2021/03/29	0	0.00	1	98.00	98.00	-1	9,494	-0.01%
2021/03/24	0	0.00	0.2	93.60	93.70	-0.2	9,444	0.00%
2021/03/23	0	0.00	1.3	94.06	93.40	-1.3	9,436	-0.01%
2021/03/22	0	0.00	1	90.30	90.80	-1	9,384	-0.01%
2021/03/19	0	0.00	1	90.60	89.40	-1	9,490	-0.01%
2021/03/18	2	92.40	9	91.86	91.50	-7	9,412	-0.07%
2021/03/17	0	0.00	1	88.60	88.60	-1	9,292	-0.01%
2021/03/15	0	0.00	2	88.50	88.90	-2	9,314	-0.02%
2021/03/11	1	86.20	0	0.00	86.80	1	9,511	0.01%
2021/03/10	2	85.60	0	0.00	85.70	2	9,556	0.02%
2021/03/09	1	85.70	1	85.50	85.50	0	9,543	0.00%
2021/02/26	0	0.00	1	85.10	85.00	-1	9,466	-0.01%
2021/02/25	0	0.00	2	86.60	87.00	-2	9,354	-0.02%
2021/02/24	2	86.45	0	0.00	85.50	2	9,362	0.02%
2021/02/22	0	0.00	5	88.50	87.30	-5	9,305	-0.05%
2021/02/18	0	0.00	4.5	88.57	88.90	-4.5	9,557	-0.05%
2021/02/17	0	0.00	3	88.37	88.70	-3	9,739	-0.03%
2021/02/05	6	85.10	1	84.80	85.10	5	9,556	0.05%
2021/02/04	2	85.10	2	84.80	84.50	0	9,595	0.00%
2021/02/03	1	84.80	8	85.70	85.50	-7	9,737	-0.07%
2021/02/02	9	84.41	1	84.70	84.60	8	9,766	0.08%
2021/01/29	1	82.20	1	81.00	80.70	0	9,623	0.00%
2021/01/28	1	82.50	0	0.00	82.80	1	9,571	0.01%
2021/01/27	0	0.00	2	84.40	84.10	-2	9,501	-0.02%
2021/01/21	0	0.00	1	82.00	81.40	-1	9,386	-0.01%
2021/01/20	1	81.00	2	81.85	81.20	-1	9,356	-0.01%
2021/01/15	3	86.20	0	0.00	85.00	3	9,070	0.03%
2021/01/13	0	0.00	1	86.50	86.10	-1	9,146	-0.01%
2021/01/12	1	83.90	1	84.50	84.90	0	8,981	0.00%
2021/01/11	1	84.90	0	0.00	84.90	1	8,902	0.01%
2021/01/06	1	84.80	0	0.00	83.90	1	8,743	0.01%
2021/01/05	0	0.00	2	83.20	84.70	-2	8,604	-0.02%
2021/01/04	1	81.40	0	0.00	81.10	1	8,528	0.01%
2020/12/24	0	0.00	1	78.90	78.80	-1	8,771	-0.01%
2020/12/23	0	0.00	1	78.70	79.00	-1	8,847	-0.01%
2020/12/22	0	0.00	5	77.90	78.30	-5	8,858	-0.06%
2020/12/21	5	79.40	1	79.30	79.50	4	8,970	0.04%
2020/12/11	0	0.00	1	81.30	81.10	-1	8,842	-0.01%
2020/12/08	1	81.20	0	0.00	81.90	1	8,816	0.01%
2020/12/07	1	80.80	1	81.00	81.40	0	8,781	0.00%
2020/11/25	0	0.00	20	77.10	77.50	-20	9,185	-0.22%
2020/11/23	0	0.00	2	77.25	77.50	-2	9,412	-0.02%
2020/11/17	1	75.60	10	75.90	75.60	-9	9,711	-0.09%
2020/11/12	0	0.00	225	71.99	71.10	-225	9,508	-2.37%	大賣/鉅額交易
2020/11/10	50	72.50	0	0.00	72.10	50	10,285	0.49%
2020/11/09	185	73.99	0	0.00	74.00	185	10,186	1.82%	大買/鉅額交易
2020/11/02	0	0.00	10	72.30	72.80	-10	10,373	-0.10%
2020/10/29	10	71.70	0	0.00	72.00	10	10,709	0.09%
2020/10/28	1	72.80	0	0.00	73.10	1	11,171	0.01%
2020/10/20	1	73.40	1	73.30	73.20	0	12,033	0.00%
2020/10/13	0	0.00	1	73.80	73.90	-1	12,523	-0.01%
2020/10/08	1	74.20	1	74.50	74.90	0	12,487	0.00%
2020/10/07	1	74.60	1	74.90	74.20	0	12,464	0.00%
2020/09/30	1	74.70	1	74.70	75.60	0	12,565	0.00%
2020/09/24	2	73.40	0	0.00	73.00	2	12,957	0.02%
2020/09/23	0	0.00	1	75.10	75.40	-1	12,923	-0.01%
2020/09/18	0	0.00	1	78.30	78.10	-1	12,990	-0.01%
2020/09/17	1	78.60	0	0.00	78.60	1	12,934	0.01%
2020/09/16	20	78.80	0	0.00	78.80	20	12,932	0.15%
2020/09/14	1	76.40	3	76.90	78.10	-2	13,055	-0.02%
2020/09/11	1	76.00	1	75.80	76.40	0	13,037	0.00%
2020/09/08	1	74.80	0	0.00	74.90	1	12,882	0.01%
2020/09/07	0	0.00	1	76.30	75.60	-1	12,933	-0.01%
2020/09/04	3	76.10	0	0.00	76.80	3	12,942	0.02%
2020/08/28	1	77.10	0	0.00	77.20	1	12,954	0.01%
2020/08/27	0	0.00	1	78.70	78.50	-1	12,852	-0.01%
2020/08/26	1	78.60	0	0.00	79.10	1	12,768	0.01%
2020/08/20	0	0.00	1	78.70	78.90	-1	12,806	-0.01%
2020/08/18	3	83.53	1	84.60	82.20	2	12,622	0.02%
2020/08/17	1	83.40	1	83.40	84.30	0	12,514	0.00%
2020/08/14	2	78.90	14	80.64	81.00	-12	12,346	-0.10%
2020/08/13	0	0.00	1	75.20	75.00	-1	11,773	-0.01%
2020/08/10	1	76.50	0	0.00	76.30	1	12,249	0.01%
2020/08/06	0	0.00	1	76.10	76.20	-1	12,168	-0.01%
2020/08/05	0	0.00	2	77.15	77.40	-2	12,172	-0.02%
2020/08/04	3	74.23	0	0.00	75.30	3	12,104	0.02%
2020/08/03	3	73.87	0	0.00	73.60	3	12,008	0.02%
2020/07/30	0	0.00	1	82.10	82.10	-1	11,323	-0.01%
2020/07/27	0	0.00	4	81.33	79.80	-4	11,094	-0.04%
2020/07/24	1	81.10	0	0.00	79.90	1	11,074	0.01%
2020/07/22	0	0.00	8	81.44	82.00	-8	10,998	-0.07%
2020/07/15	0	0.00	1	78.40	78.70	-1	10,686	-0.01%
2020/07/14	0	0.00	1	77.00	77.50	-1	10,707	-0.01%
2020/07/10	0	0.00	1	76.80	77.00	-1	10,911	-0.01%
2020/07/09	4	77.60	2	78.00	76.70	2	10,920	0.02%
2020/07/08	0	0.00	2	77.00	76.70	-2	10,724	-0.02%
2020/07/06	0	0.00	1	74.50	75.40	-1	10,463	-0.01%
2020/07/03	1	74.10	0	0.00	74.00	1	10,420	0.01%
2020/06/29	1.1	70.85	1	71.20	70.90	0.1	10,495	0.00%
2020/06/24	1	70.90	1	71.00	70.90	0	10,487	0.00%
2020/06/19	1	69.60	0	0.00	69.60	1	10,567	0.01%
2020/06/15	0	0.00	1	67.20	67.00	-1	10,757	-0.01%
2020/06/12	2	68.10	0	0.00	67.80	2	10,815	0.02%
2020/06/10	0	0.00	1	70.80	69.80	-1	10,951	-0.01%
2020/06/09	1	70.40	0	0.00	70.80	1	11,106	0.01%
2020/06/08	4	69.63	1	70.80	70.80	3	11,108	0.03%
2020/06/04	0	0.00	7	71.30	71.50	-7	10,875	-0.06%
2020/06/02	0.1	69.80	0	0.00	69.90	0.1	10,652	0.00%
2020/05/28	0	0.00	1	68.90	69.50	-1	10,309	-0.01%
2020/05/26	0	0.00	1	69.60	69.50	-1	10,280	-0.01%
2020/05/20	0	0.00	10	68.20	68.30	-10	10,018	-0.10%
2020/05/08	1	65.20	0	0.00	64.90	1	9,201	0.01%
2020/05/07	0	0.00	1	64.50	64.50	-1	9,122	-0.01%
2020/05/06	0	0.00	30	64.49	64.50	-30	9,119	-0.33%
2020/05/05	0	0.00	30	64.50	64.00	-30	9,102	-0.33%
2020/04/30	0.1	64.70	0	0.00	64.90	0.1	9,065	0.00%
2020/04/27	1	62.50	0	0.00	62.50	1	9,240	0.01%
2020/04/22	1	62.00	0	0.00	62.00	1	9,218	0.01%
2020/03/31	0.1	60.20	0	0.00	60.20	0.1	8,770	0.00%
2020/03/27	0	0.00	1	60.40	60.20	-1	8,675	-0.01%
2020/03/26	1	60.40	0	0.00	60.10	1	8,689	0.01%
2020/03/24	0	0.00	1	57.00	57.30	-1	8,929	-0.01%
2020/03/16	10	59.90	10	58.90	57.30	0	8,356	0.00%
2020/03/12	1	58.00	0	0.00	58.80	1	7,817	0.01%
2020/03/05	0	0.00	1	62.50	62.30	-1	7,587	-0.01%
2020/03/02	1.1	61.78	0	0.00	61.60	1.1	7,753	0.01%
2020/02/11	0	0.00	1	63.50	63.80	-1	9,163	-0.01%
2020/01/31	0.1	62.00	0	0.00	62.00	0.1	9,829	0.00%
2020/01/30	1	62.50	0	0.00	61.60	1	9,859	0.01%
2020/01/10	1	63.70	1	64.00	64.00	0	10,980	0.00%
2020/01/08	0	0.00	5	62.50	62.40	-5	11,228	-0.04%
2020/01/07	0	0.00	1	62.70	62.60	-1	11,298	-0.01%
2020/01/03	60.1	63.93	0	0.00	64.20	60.1	11,123	0.54%
2019/12/27	0	0.00	0.5	64.60	64.60	-0.5	11,206	0.00%
2019/12/24	0	0.00	2	64.60	64.20	-2	11,358	-0.02%
2019/12/23	0	0.00	2	64.30	64.20	-2	11,380	-0.02%
2019/12/20	0.5	63.90	2	64.10	64.00	-1.5	11,325	-0.01%
2019/12/19	3.5	64.07	0	0.00	64.20	3.5	11,254	0.03%
2019/12/18	10	62.60	0	62.70	62.90	10	11,153	0.09%
2019/12/11	0.2	61.50	0	0.00	61.50	0.2	10,740	0.00%
2019/12/03	1	60.80	1	61.20	61.60	0	10,597	0.00%
2019/12/02	0.1	60.70	0	0.00	60.70	0.1	10,583	0.00%
2019/11/29	0	0.00	1.1	60.85	60.30	-1.1	10,490	-0.01%
2019/11/22	0	0.00	2	63.40	63.20	-2	9,882	-0.02%
2019/11/18	2	62.70	4	63.30	63.20	-2	9,345	-0.02%
2019/11/15	0.2	62.70	3	63.30	62.80	-2.8	9,246	-0.03%
2019/11/13	0	0.00	1	61.00	60.90	-1	8,633	-0.01%
2019/11/07	0	0.00	2	60.90	60.90	-2	8,604	-0.02%
2019/11/06	0	0.00	2	61.50	62.00	-2	8,534	-0.02%
2019/11/05	0	0.00	1	62.00	62.40	-1	8,452	-0.01%
2019/11/04	0	0.00	1	61.00	61.20	-1	8,223	-0.01%
2019/11/01	0.1	59.90	0	0.00	59.90	0.1	8,014	0.00%
2019/10/31	0	0.00	10	58.50	58.50	-10	7,970	-0.13%
2019/10/29	0	0.00	3	58.50	58.10	-3	8,029	-0.04%
2019/10/28	0	0.00	1	58.00	58.30	-1	7,926	-0.01%
2019/10/15	1	53.90	0	0.00	54.00	1	6,622	0.02%
2019/10/07	1	54.60	0	0.00	54.40	1	6,367	0.02%
2019/10/04	1	54.60	0	0.00	54.60	1	6,331	0.02%
2019/10/03	2	54.00	0	0.00	54.40	2	6,309	0.03%
2019/10/01	3	56.20	0	0.00	56.40	3	6,094	0.05%
2019/09/27	0.1	56.60	0	0.00	56.60	0.1	6,024	0.00%
2019/09/24	0	0.00	10	57.70	57.50	-10	6,047	-0.17%
2019/09/23	10	58.10	1	58.20	57.80	9	5,948	0.15%
2019/09/17	1	56.10	0	0.00	56.40	1	5,964	0.02%
2019/09/05	0	0.00	1	56.10	56.30	-1	6,300	-0.02%
2019/08/16	1	55.80	0	0.00	56.10	1	6,551	0.02%
2019/08/14	10	56.40	0	0.00	56.30	10	6,465	0.15%
2019/08/08	1	54.50	0	0.00	54.50	1	6,385	0.02%
2019/07/30	3	58.10	0	0.00	57.90	3	6,215	0.05%
2019/07/29	2	57.40	0	0.00	57.90	2	6,222	0.03%
2019/07/26	5	61.48	4	61.50	61.50	1	6,096	0.02%
2019/07/19	1	60.90	0	0.00	60.90	1	6,023	0.02%
2019/07/11	1	60.70	0	0.00	60.70	1	6,256	0.02%
2019/07/02	2	61.30	0	0.00	61.40	2	6,464	0.03%
2019/06/27	0	0.00	3	60.93	61.20	-3	6,518	-0.05%
2019/06/11	0	0.00	1.3	59.74	59.60	-1.3	6,289	-0.02%
2019/06/03	1	58.70	0	0.00	58.50	1	6,265	0.02%
2019/05/29	0	0.00	1	56.30	56.40	-1	6,221	-0.02%
2019/05/28	1	57.00	0	0.00	56.70	1	6,252	0.02%
2019/05/21	0	0.00	1	56.80	56.70	-1	6,411	-0.02%
2019/05/15	0.2	57.50	0	0.00	57.50	0.2	6,321	0.00%
2019/05/09	0	0.00	1	58.80	58.80	-1	6,356	-0.02%
2019/04/18	0	0.00	1	60.30	60.80	-1	6,937	-0.01%
2019/04/17	2	61.35	2	60.80	60.70	0	6,997	0.00%
2019/04/01	0	0.00	1	58.40	58.40	-1	6,632	-0.02%
2019/03/26	0	0.00	3	56.90	57.00	-3	6,554	-0.05%
2019/03/13	0	0.00	1	56.50	56.70	-1	6,466	-0.02%
2019/03/08	0.1	56.10	0	0.00	56.00	0.1	6,732	0.00%
2019/02/25	0	0.00	3	56.77	57.30	-3	6,687	-0.04%
2019/02/20	1	57.00	1	57.00	57.10	0	6,542	0.00%
2019/02/14	0	0.00	2	56.50	57.00	-2	6,515	-0.03%
2019/02/11	1	56.10	12	56.70	56.50	-11	6,289	-0.17%
2019/01/30	0	0.00	1	56.10	55.90	-1	6,237	-0.02%
2019/01/25	1	55.90	70	55.80	55.90	-69	6,145	-1.12%
2019/01/24	2	55.30	0	0.00	55.50	2	6,019	0.03%
2019/01/23	0	0.00	1.1	54.81	55.20	-1.1	6,078	-0.02%
2019/01/22	0	0.00	1	55.10	55.00	-1	6,037	-0.02%
2019/01/17	1	55.20	0	0.00	55.20	1	5,913	0.02%
2019/01/16	8	54.93	13	54.83	54.80	-5	5,768	-0.09%
2019/01/15	0	0.00	2	53.60	53.80	-2	5,478	-0.04%
2019/01/14	5	53.10	0	0.00	53.10	5	5,419	0.09%
2019/01/11	0	0.00	1	53.10	53.20	-1	5,527	-0.02%
2019/01/10	2	53.15	0	0.00	53.30	2	5,471	0.04%
2019/01/07	0	0.00	4	52.80	52.50	-4	5,362	-0.07%
2018/12/28	4	52.10	1	52.30	52.70	3	5,630	0.05%
2018/12/27	0	0.00	1	52.00	51.70	-1	5,631	-0.02%
2018/12/24	0	0.00	5	52.10	51.80	-5	5,725	-0.09%
2018/12/20	1	51.30	2	51.70	51.70	-1	5,791	-0.02%
2018/12/18	0	0.00	62	50.43	50.50	-62	5,712	-1.09%
2018/12/17	1	51.10	0	0.00	50.90	1	5,801	0.02%
2018/12/14	50	50.64	0	0.00	50.80	50	5,826	0.86%
2018/12/11	0	0.00	1	50.10	50.10	-1	6,030	-0.02%
2018/12/06	1	49.05	0	0.00	48.80	1	6,334	0.02%
2018/12/03	0	0.00	1	50.50	50.30	-1	6,487	-0.02%
2018/11/15	27	48.55	0	0.00	48.85	27	6,720	0.40%
2018/11/13	43	48.55	0	0.00	48.70	43	6,642	0.65%
2018/11/08	0	0.00	1	50.00	50.00	-1	6,750	-0.01%
2018/10/18	0	0.00	1	48.60	48.65	-1	7,160	-0.01%
2018/10/17	1	48.90	0	0.00	49.00	1	7,209	0.01%
2018/10/16	1	48.45	0	0.00	48.40	1	7,197	0.01%
2018/10/12	0	0.00	1	48.05	49.15	-1	7,179	-0.01%
2018/10/11	8	49.05	0	0.00	48.80	8	7,139	0.11%
2018/10/08	0.1	50.90	0	0.00	50.70	0.1	6,819	0.00%
2018/10/04	5	51.80	5	51.50	51.50	0	6,749	0.00%
2018/10/02	3	52.70	3	52.80	52.80	0	6,847	0.00%
2018/10/01	2	53.35	2	53.30	53.30	0	6,828	0.00%
2018/09/28	0	0.00	3	53.20	53.20	-3	6,875	-0.04%
2018/09/27	0	0.00	2	52.80	53.00	-2	6,890	-0.03%
2018/09/26	1	52.80	1	52.90	52.90	0	6,964	0.00%
2018/09/25	0	0.00	1	52.90	53.00	-1	7,033	-0.01%
2018/09/19	1	53.30	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	1	53.10	52.80	-1	7,093	-0.01%
2018/09/17	3	52.00	3	51.80	52.30	0	6,946	0.00%
2018/09/14	1	52.20	1	52.10	52.00	0	6,958	0.00%
2018/09/11	5	49.65	5	49.70	49.70	0	6,755	0.00%
2018/09/10	2	49.20	0	0.00	49.60	2	6,753	0.03%
2018/09/07	3	50.30	0	0.00	50.10	3	6,853	0.04%
2018/09/06	2	50.20	2	50.70	50.70	0	6,817	0.00%
2018/09/05	1	51.70	0	0.00	51.60	1	6,696	0.01%
2018/09/04	1	51.70	0	0.00	52.00	1	6,705	0.01%
2018/08/29	0	0.00	1	53.20	53.50	-1	6,816	-0.01%
2018/08/21	0.1	52.50	0	0.00	52.50	0.1	7,544	0.00%
2018/08/20	1	52.40	0	0.00	52.20	1	7,623	0.01%
2018/08/17	2	52.00	0	0.00	52.20	2	7,680	0.03%
2018/08/16	6	51.40	6	51.40	51.40	0	7,656	0.00%
2018/08/13	7	51.91	0	0.00	51.80	7	7,971	0.09%
2018/08/10	0	0.00	5	52.70	52.60	-5	7,910	-0.06%
2018/08/09	3	52.83	0	0.00	52.60	3	7,946	0.04%
2018/08/08	1	52.90	0	0.00	53.10	1	7,958	0.01%
2018/08/07	1	52.80	0	0.00	52.60	1	8,022	0.01%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	2	52.35	0	0.00	52.50	2	8,330	0.02%
2018/07/27	0	0.00	2	55.75	55.60	-2	8,218	-0.02%
2018/07/24	1	54.60	0	0.00	54.60	1	8,022	0.01%
2018/07/18	0	0.00	1	53.60	54.00	-1	7,887	-0.01%
2018/07/17	1	52.50	0	0.00	53.20	1	7,853	0.01%
2018/07/11	1	51.70	0	0.00	52.20	1	8,239	0.01%
2018/07/02	1	53.20	0	0.00	53.00	1	8,300	0.01%
2018/06/15	1	54.10	0	0.00	53.90	1	8,006	0.01%
2018/06/14	1	54.50	0	0.00	54.50	1	7,758	0.01%
2018/06/12	1	55.20	0	55.20	54.90	1	7,703	0.01%
2018/06/11	0	0.00	1	55.60	55.30	-1	7,585	-0.01%
2018/06/08	9	55.91	0	0.00	56.20	9	7,453	0.12%
2018/06/07	2	56.85	1	57.00	57.00	1	7,364	0.01%
2018/06/06	1	57.20	0	0.00	57.20	1	7,336	0.01%
2018/06/05	2	56.70	18.7	56.83	57.00	-16.7	7,238	-0.23%
2018/06/04	11	57.22	0	0.00	57.50	11	7,131	0.15%
2018/06/01	2	54.75	1	55.00	55.10	1	6,838	0.01%
2018/05/25	1	53.40	0	0.00	53.40	1	6,446	0.02%
2018/05/23	0	0.00	1	54.00	53.00	-1	6,428	-0.02%
2018/05/21	1	53.10	0	0.00	52.90	1	6,174	0.02%
2018/05/18	0	0.00	1	52.70	52.60	-1	6,224	-0.02%
2018/05/14	6	51.83	0	0.00	52.10	6	6,321	0.09%
2018/05/09	5	52.40	5	52.30	52.40	0	6,061	0.00%
2018/05/08	10	52.90	8	52.80	52.80	2	5,986	0.03%
2018/05/04	0	0.00	1	52.40	52.80	-1	6,008	-0.02%
2018/05/03	0	0.00	2	52.70	52.70	-2	5,975	-0.03%
2018/05/02	0	0.00	1	54.30	53.60	-1	5,918	-0.02%
2018/04/20	1	54.60	0	0.00	54.00	1	6,073	0.02%
2018/04/18	3	53.20	0	0.00	53.20	3	6,000	0.05%
2018/04/17	2	54.10	1	54.00	53.80	1	5,909	0.02%
2018/04/16	1	55.10	0	0.00	55.10	1	5,814	0.02%
2018/04/13	0	0.00	0.1	56.60	56.10	-0.1	5,810	0.00%
2018/04/12	11	57.27	1	57.50	56.80	10	5,691	0.18%
2018/04/09	4	57.60	4	57.80	58.00	0	5,816	0.00%
2018/04/03	6	58.40	0	0.00	58.30	6	5,761	0.10%
2018/03/30	1	59.00	0	0.00	58.80	1	5,835	0.02%
2018/03/29	1	58.70	0	0.00	58.80	1	5,799	0.02%
2018/03/27	3	59.70	0	0.00	59.80	3	5,629	0.05%
2018/03/23	1	59.90	0	0.00	60.00	1	5,522	0.02%
2018/03/21	1	60.90	0	0.00	61.00	1	5,511	0.02%
2018/03/19	0	0.00	2	60.90	61.00	-2	5,695	-0.04%
2018/03/13	1	59.90	0	0.00	60.20	1	5,968	0.02%
2018/03/12	0	0.00	2	60.00	60.00	-2	6,021	-0.03%
2018/03/09	0	0.00	4	59.50	59.30	-4	6,197	-0.06%
2018/03/05	0	0.00	2	59.30	59.30	-2	7,039	-0.03%
2018/03/02	2	58.40	0	0.00	59.30	2	7,079	0.03%
2018/03/01	2	58.90	0	0.00	58.80	2	7,068	0.03%
2018/02/27	1	59.70	0	0.00	59.60	1	7,023	0.01%
2018/02/26	1	59.90	0	0.00	59.70	1	7,023	0.01%
2018/02/23	3	59.73	0	0.00	59.60	3	7,138	0.04%
2018/02/21	1	60.00	0	0.00	59.50	1	7,312	0.01%
2018/02/07	1	61.10	0	0.00	59.40	1	7,980	0.01%
2018/02/06	12	61.13	11	60.95	60.00	1	7,904	0.01%
2018/02/05	4	63.00	5	62.90	62.90	-1	7,733	-0.01%
2018/02/02	4	63.55	4	63.90	64.00	0	7,677	0.00%
2018/02/01	0	0.00	2	64.50	64.00	-2	7,677	-0.03%
2018/01/31	2	63.30	0	0.00	63.50	2	7,684	0.03%
2018/01/30	1	64.20	1	64.80	63.70	0	7,633	0.00%
2018/01/26	1	64.40	0	0.00	64.40	1	7,589	0.01%
2018/01/23	1	64.60	0	0.00	64.20	1	7,460	0.01%
2018/01/19	10	64.80	2	64.10	65.00	8	7,349	0.11%
2018/01/18	0	0.00	3	64.90	64.60	-3	7,260	-0.04%
2018/01/17	1	64.00	0	0.00	63.70	1	7,178	0.01%
2018/01/16	0	0.00	2	63.20	63.40	-2	7,125	-0.03%
2018/01/12	2	62.10	0	0.00	62.20	2	7,113	0.03%
2018/01/10	0	0.00	5	61.80	61.90	-5	7,126	-0.07%
2018/01/09	1	61.30	0	0.00	61.50	1	7,115	0.01%
2018/01/05	1	62.10	0	0.00	61.80	1	7,198	0.01%
2018/01/03	1	62.40	1	62.80	62.60	0	7,163	0.00%
2018/01/02	1	61.90	0	0.00	61.90	1	7,048	0.01%