南僑 (1702)-凱基-桃園券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
60.2
漲跌
▼1.1
漲幅
-1.79%
成交量
1,257張
產業
上市食品類股▼0.06%
323人加入追蹤

立即追蹤
本地時間:13:30

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

南僑 (1702)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	61.20	0	0.00	60.80	3	936	0.32%
2024/04/29	3	61.80	1	61.60	61.50	2	937	0.21%
2024/04/26	3	60.60	13	60.76	62.00	-10	913	-1.09%
2024/04/25	2.1	59.31	2	59.55	59.80	0.1	879	0.01%
2024/04/24	11.2	59.97	0	0.00	59.50	11.2	868	1.28%
2024/04/23	4.3	58.75	9	59.42	60.50	-4.7	830	-0.57%
2024/04/22	1	56.00	0	0.00	56.00	1	735	0.14%
2024/04/18	0	55.90	0	0.00	56.20	0	722	0.00%
2024/04/16	3.1	55.47	0	0.00	55.30	3.1	719	0.42%
2024/04/12	1.1	56.02	0	0.00	56.10	1.1	707	0.15%
2024/04/11	2.1	56.62	1	56.90	56.40	1.1	697	0.16%
2024/04/08	0	0.00	0.1	58.30	58.30	-0.1	672	-0.01%
2024/04/02	0	58.20	0	0.00	58.50	0	669	0.00%
2024/03/27	0	57.50	0	0.00	57.80	0	634	0.00%
2024/03/25	0	57.80	0	0.00	57.70	0	626	0.00%
2024/03/22	1	58.20	0	0.00	58.20	1	621	0.16%
2024/03/21	0.1	58.20	7	58.16	58.30	-6.9	610	-1.14%
2024/03/20	0	0.00	8	56.73	56.70	-8	569	-1.40%
2024/03/19	1	55.70	2	56.10	56.20	-1	563	-0.18%
2024/03/18	2	55.45	1	56.10	55.70	1	557	0.18%
2024/03/15	13	55.87	0	0.00	55.70	13	553	2.35%
2024/03/14	2	56.30	0	0.00	56.70	2	546	0.37%
2024/03/13	7	56.37	30	56.54	57.00	-23	540	-4.26%
2024/03/12	9	54.94	0	0.00	55.50	9	515	1.76%
2024/03/11	1.1	55.22	0	0.00	55.40	1.1	510	0.21%
2024/03/08	7	55.93	0	0.00	55.60	7	517	1.35%
2024/03/07	7	56.31	0	0.00	56.50	7	510	1.37%
2024/03/06	0	0.00	1	57.00	56.00	-1	498	-0.20%
2024/03/05	0	0.00	10	55.40	56.10	-10	476	-2.10%
2024/02/29	0	0.00	1	55.20	54.70	-1	453	-0.22%
2024/02/26	0	0.00	0	54.20	54.30	0	442	0.00%
2024/02/23	1	54.10	0	0.00	54.10	1	443	0.23%
2024/02/22	16	55.14	7	55.23	54.60	9	439	2.05%
2024/02/21	0.2	53.75	5	54.58	54.60	-4.8	418	-1.15%
2024/02/15	0.1	51.90	0	0.00	51.80	0.1	393	0.01%
2024/02/05	0.1	51.60	0	0.00	51.80	0.1	397	0.03%
2024/02/02	2	52.50	0	0.00	52.60	2	392	0.51%
2024/01/30	0.1	52.10	1	52.40	52.50	-0.9	390	-0.22%
2024/01/25	11	51.20	0	0.00	51.50	11	370	2.97%
2024/01/24	0.1	51.60	5	51.38	51.40	-4.9	368	-1.33%
2024/01/23	0.1	51.00	7	51.00	51.00	-6.9	362	-1.90%
2024/01/22	1	50.00	0	0.00	50.00	1	354	0.28%
2024/01/17	1	50.20	0	0.00	50.20	1	355	0.28%
2024/01/16	0	0.00	0	50.50	50.60	0	352	-0.01%
2024/01/12	0	0.00	2	51.45	51.40	-2	362	-0.55%
2024/01/11	0	0.00	2	51.50	51.50	-2	362	-0.55%
2023/12/29	1	50.80	0	0.00	50.80	1	365	0.27%
2023/12/26	1	50.80	0	0.00	51.00	1	379	0.26%
2023/12/25	0	0.00	4	51.00	50.90	-4	375	-1.08%
2023/12/22	0	0.00	0.2	50.40	50.50	-0.2	366	-0.05%
2023/12/14	0	0.00	1	50.00	50.00	-1	388	-0.26%
2023/12/12	1	49.60	0	0.00	49.65	1	387	0.26%
2023/12/07	0.1	50.20	0	0.00	49.95	0.1	370	0.01%
2023/12/05	1	49.75	0	0.00	49.70	1	363	0.28%
2023/12/04	0	50.40	0	0.00	50.30	0	350	0.01%
2023/12/01	0	0.00	0.5	50.44	50.40	-0.5	350	-0.15%
2023/11/29	0.4	50.05	0	0.00	50.20	0.4	350	0.11%
2023/11/28	0.1	50.00	1	50.10	50.10	-1	349	-0.27%
2023/11/24	0	0.00	0.2	50.40	50.30	-0.2	348	-0.05%
2023/11/23	0	0.00	2	50.00	50.10	-2	342	-0.58%
2023/11/21	4.1	49.80	2	49.65	49.85	2.1	337	0.62%
2023/11/17	0.1	49.75	0	0.00	49.35	0.1	329	0.02%
2023/11/16	2	49.43	0	0.00	49.75	2	324	0.62%
2023/11/13	1	48.60	0	0.00	48.60	1	307	0.32%
2023/11/10	1	49.20	0	0.00	49.30	1	302	0.33%
2023/11/09	2	48.88	0	0.00	49.10	2	309	0.65%
2023/10/19	0	0.00	1	50.70	50.40	-1	421	-0.24%
2023/10/18	0	0.00	1	50.50	50.00	-1	470	-0.21%
2023/10/12	0	0.00	4	50.70	50.60	-4	467	-0.86%
2023/10/02	0	0.00	2	50.25	50.40	-2	455	-0.44%
2023/09/27	0.1	48.95	0	0.00	49.10	0.1	442	0.01%
2023/09/19	0	0.00	2	48.20	48.35	-2	411	-0.49%
2023/09/13	0.1	48.00	0	0.00	48.05	0.1	424	0.01%
2023/09/06	1	47.60	0	0.00	47.80	1	451	0.22%
2023/08/24	4	47.65	1	47.65	47.70	3	507	0.59%
2023/08/23	1	47.65	0	0.00	47.65	1	515	0.19%
2023/08/21	0	0.00	1	47.50	47.60	-1	527	-0.19%
2023/08/14	1	47.40	0	0.00	47.30	1	558	0.18%
2023/08/11	1	48.05	0	0.00	48.05	1	562	0.18%
2023/08/07	1	48.85	0	0.00	48.80	1	581	0.17%
2023/08/02	2	48.85	0	0.00	48.65	2	600	0.33%
2023/07/27	1	50.50	1	50.60	50.70	0	648	0.00%
2023/07/26	0	0.00	5	49.00	49.95	-5	625	-0.80%
2023/07/21	0	0.00	4.6	49.16	49.10	-4.6	566	-0.82%
2023/07/07	1	47.15	0	0.00	47.00	1	530	0.19%
2023/07/05	0	0.00	0.1	47.70	47.80	-0.1	529	-0.02%
2023/07/04	0	0.00	4	47.65	47.65	-4	528	-0.76%
2023/06/20	0	0.00	0	47.65	47.35	0	517	0.00%
2023/06/19	0	0.00	0	48.00	47.70	0	512	-0.01%
2023/06/16	1	47.95	0	0.00	47.90	1	509	0.20%
2023/06/14	0	0.00	1	48.80	49.00	-1	488	-0.20%
2023/06/09	0	0.00	3.7	48.54	48.65	-3.7	483	-0.77%
2023/06/07	1	48.80	0	0.00	48.80	1	473	0.21%
2023/06/02	1	48.95	0	0.00	49.05	1	471	0.21%
2023/06/01	2	48.90	0	0.00	49.00	2	469	0.43%
2023/05/31	0	0.00	1	50.60	50.70	-1	456	-0.22%
2023/05/29	0	0.00	1	50.60	50.70	-1	444	-0.23%
2023/05/26	1	50.10	0	0.00	50.10	1	441	0.23%
2023/05/25	3	51.10	0	0.00	50.80	3	436	0.69%
2023/05/24	1	50.90	1	51.50	51.40	0	432	0.00%
2023/05/22	0	0.00	5	51.68	51.70	-5	422	-1.18%
2023/05/19	3	50.67	0	50.90	50.80	3	408	0.73%
2023/05/17	0	0.00	2	51.70	51.50	-2	391	-0.51%
2023/05/10	1	50.30	0	0.00	51.10	1	357	0.28%
2023/05/09	2	51.00	2	50.90	50.80	0	351	0.00%
2023/05/08	0	0.00	3	50.80	51.10	-3	343	-0.87%
2023/05/05	0	0.00	1	50.60	50.70	-1	331	-0.30%
2023/05/04	0	0.00	8	50.54	50.40	-8	319	-2.50%
2023/05/02	0	48.30	0	0.00	48.60	0	283	0.01%
2023/04/25	1	46.75	0	0.00	46.75	1	270	0.37%
2023/04/19	1	47.60	0	0.00	47.60	1	261	0.38%
2023/04/06	0	0.00	0	47.15	47.05	0	230	-0.01%
2023/03/30	0	46.90	0	0.00	46.85	0	228	0.00%
2023/03/28	0	0.00	0.2	47.30	47.35	-0.2	231	-0.08%
2023/03/22	0	0.00	2	46.80	46.70	-2	237	-0.84%
2023/03/21	1	46.05	0	0.00	46.25	1	237	0.42%
2023/03/10	0	46.70	0	0.00	46.85	0	230	0.02%
2023/03/06	0	0.00	0.2	47.65	47.80	-0.2	228	-0.07%
2023/03/03	0	47.20	1	47.30	47.25	-1	223	-0.45%
2023/03/02	1	47.25	3	47.00	47.20	-2	223	-0.90%
2023/02/24	0	0.00	3	47.05	47.00	-3	211	-1.42%
2023/02/23	5	46.35	0	0.00	46.25	5	205	2.43%
2023/02/20	0	0.00	1	46.50	46.50	-1	199	-0.50%
2023/02/17	0	46.00	0	0.00	46.05	0	195	0.00%
2023/02/13	0	0.00	1	46.15	46.15	-1	197	-0.51%
2023/02/09	0	46.90	0	0.00	46.10	0	193	0.00%
2023/02/08	1	46.15	0	0.00	46.25	1	188	0.53%
2023/02/07	2	46.33	1	46.80	46.20	1	182	0.55%
2023/02/06	0	46.45	2	46.18	46.45	-2	179	-1.11%
2023/02/03	1	46.20	1	46.80	46.80	0	175	0.00%
2023/02/02	3	46.60	2	46.53	46.50	1	169	0.59%
2023/01/30	0	0.00	1	45.55	45.50	-1	158	-0.63%
2023/01/04	1	44.75	0	44.90	44.90	1	149	0.67%
2022/12/29	0	44.70	1	45.20	45.10	-1	148	-0.67%
2022/12/21	0	45.00	0	0.00	44.80	0	153	0.03%
2022/12/20	0	0.00	1	45.50	45.10	-1	152	-0.65%
2022/12/13	0	0.00	1	44.55	44.90	-1	141	-0.71%
2022/12/09	1	44.65	0	0.00	44.65	1	139	0.72%
2022/12/01	0	0.00	5	45.35	45.20	-5	141	-3.54%
2022/11/30	0	0.00	0.1	45.20	45.20	-0.1	138	-0.07%
2022/11/25	0	0.00	5	44.37	44.05	-5	134	-3.71%
2022/11/15	0	0.00	1	44.50	44.70	-1	148	-0.67%
2022/11/14	1	44.95	0	0.00	44.95	1	150	0.67%
2022/10/19	1	43.40	2	42.90	42.90	-1	160	-0.62%
2022/10/18	2	43.45	0	0.00	43.40	2	159	1.25%
2022/09/29	0	0.00	8	44.80	44.10	-8	169	-4.71%
2022/09/26	0	0.00	0.4	44.00	43.75	-0.4	168	-0.24%
2022/09/20	1	45.05	0	0.00	45.10	1	170	0.59%
2022/09/08	0	45.85	0	0.00	45.75	0	194	0.00%
2022/09/01	1	45.60	0	0.00	45.50	1	200	0.50%
2022/08/31	8	46.03	0	0.00	45.95	8	199	4.02%
2022/08/30	1	45.90	0	0.00	45.90	1	199	0.50%
2022/08/23	0	0.00	2	46.30	46.25	-2	223	-0.90%
2022/07/18	0	0.00	1	44.35	44.20	-1	269	-0.37%
2022/07/15	1	44.10	0	0.00	44.05	1	274	0.36%
2022/07/13	0	0.00	1	44.75	44.85	-1	284	-0.35%
2022/07/12	1	44.45	0	0.00	44.15	1	291	0.34%
2022/07/01	1	45.10	1	45.15	45.15	0	323	0.00%
2022/06/30	1	45.60	0	0.00	45.70	1	321	0.31%
2022/06/22	0	0.00	12	45.48	45.55	-12	317	-3.78%
2022/06/21	0	0.00	1	45.85	46.05	-1	316	-0.32%
2022/06/17	2	45.43	0	0.00	45.05	2	320	0.62%
2022/06/09	0	0.00	1	46.00	45.90	-1	330	-0.30%
2022/06/08	1.2	46.08	0	0.00	45.85	1.2	331	0.36%
2022/06/07	0.3	46.00	0	0.00	46.00	0.3	333	0.10%
2022/06/06	5	46.00	0	0.00	45.95	5	338	1.48%
2022/06/02	1	45.60	0	0.00	45.90	1	342	0.29%
2022/05/31	0	0.00	1	47.55	47.50	-1	334	-0.30%
2022/05/27	1	46.50	3	46.30	46.30	-2	329	-0.61%
2022/05/26	2	46.23	1	46.30	46.00	1	331	0.30%
2022/05/25	1	46.10	0	0.00	46.10	1	335	0.30%
2022/05/23	1	46.85	0	0.00	46.85	1	339	0.29%
2022/05/20	0	46.75	1	46.60	46.70	-1	344	-0.29%
2022/05/18	0	0.00	1	46.65	46.60	-1	353	-0.28%
2022/05/16	0	0.00	1	46.00	46.00	-1	360	-0.28%
2022/05/13	1	45.30	0	0.00	45.80	1	358	0.28%
2022/05/12	1	46.15	0	0.00	45.15	1	358	0.28%
2022/05/11	1	46.25	0	0.00	46.15	1	357	0.28%
2022/05/06	2	47.55	0	0.00	47.55	2	363	0.55%
2022/04/29	0.1	48.00	1	47.94	47.75	-0.9	381	-0.24%
2022/04/28	2	47.60	34	47.49	48.50	-32	387	-8.25%
2022/04/27	1.3	47.57	0	0.00	47.10	1.3	384	0.34%
2022/04/26	3	48.25	0	0.00	48.10	3	376	0.80%
2022/04/25	1.1	48.31	0	0.00	48.25	1.1	379	0.29%
2022/04/21	22	49.37	0	0.00	49.20	22	383	5.73%
2022/04/20	1	49.55	0	0.00	49.55	1	382	0.26%
2022/04/18	1	48.70	0	0.00	48.60	1	374	0.27%
2022/04/15	1	50.20	2	49.33	49.65	-1	368	-0.27%
2022/04/08	0	0.00	0	48.65	48.40	0	351	0.00%
2022/04/07	0	0.00	4	48.43	48.40	-4	354	-1.13%
2022/03/30	2	48.78	0	0.00	48.85	2	378	0.53%
2022/03/29	0	48.80	0	0.00	48.65	0	378	0.00%
2022/03/28	2	48.65	0	0.00	48.65	2	378	0.53%
2022/03/25	0	0.00	0	48.80	48.90	0	376	0.00%
2022/03/24	1	48.60	0	0.00	48.55	1	375	0.27%
2022/03/23	0	48.90	0	0.00	48.65	0	375	0.00%
2022/03/22	2	48.80	0	0.00	48.80	2	372	0.54%
2022/03/18	10	48.82	0	0.00	49.15	10	371	2.69%
2022/03/17	0	0.00	1	48.50	48.65	-1	367	-0.27%
2022/03/15	1.1	48.22	0	0.00	48.20	1.1	363	0.29%
2022/03/14	0	48.85	0	0.00	48.70	0	361	0.00%
2022/03/08	1.1	48.06	1	48.70	48.05	0.1	357	0.01%
2022/03/04	1	49.25	0	0.00	49.25	1	349	0.29%
2022/03/03	1	49.45	0	0.00	49.45	1	351	0.28%
2022/02/25	1.1	48.91	0	0.00	49.00	1.1	364	0.29%
2022/02/24	5	49.40	8	49.27	49.00	-3	372	-0.81%
2022/02/18	0	0.00	0.2	50.30	50.40	-0.2	365	-0.05%
2022/02/17	0	50.10	0	0.00	50.10	0	359	0.00%
2022/02/16	0.1	50.00	0	0.00	50.00	0.1	357	0.03%
2022/02/15	1	50.00	0	0.00	50.00	1	355	0.28%
2022/02/14	0	0.00	1	50.00	49.85	-1	356	-0.28%
2022/02/11	0.2	50.00	1	50.20	50.00	-0.8	354	-0.22%
2022/02/10	0	0.00	1	49.95	50.00	-1	352	-0.28%
2022/01/25	0.1	48.90	0	0.00	48.70	0.1	344	0.02%
2022/01/24	0	49.05	0	0.00	49.00	0	347	0.01%
2022/01/21	0	49.68	1	49.55	49.40	-1	350	-0.28%
2022/01/18	0	49.50	0	0.00	49.40	0	362	0.01%
2022/01/17	0	0.00	4	49.70	49.40	-4	361	-1.11%
2022/01/14	0	49.80	0	50.10	49.90	0	376	0.01%
2022/01/13	0	50.20	0	0.00	50.00	0	407	0.01%
2022/01/12	2	49.95	3	50.00	49.95	-1	434	-0.23%
2022/01/11	1	49.95	0	0.00	49.95	1	449	0.22%
2022/01/07	0	0.00	5	49.70	49.75	-5	454	-1.10%
2021/12/30	10	50.10	0	0.00	50.20	10	470	2.12%
2021/12/29	6	50.00	0	0.00	50.10	6	475	1.26%
2021/12/23	0	0.00	3	49.25	49.30	-3	530	-0.57%
2021/12/22	2	49.38	5	49.30	49.30	-3	541	-0.55%
2021/12/21	1	49.25	5	49.18	49.45	-4	558	-0.72%
2021/12/17	1	49.30	2	49.40	49.35	-1	560	-0.18%
2021/12/16	0	0.00	3	49.30	49.40	-3	559	-0.54%
2021/12/14	10	49.13	0	0.00	49.05	10	558	1.79%
2021/12/10	2	49.00	0	0.00	49.05	2	557	0.36%
2021/12/02	6	48.76	0	0.00	48.80	6	562	1.07%
2021/12/01	0	0.00	0.2	49.05	49.05	-0.2	563	-0.04%
2021/11/29	1	49.00	0	0.00	49.40	1	558	0.18%
2021/11/26	2	49.65	4	49.80	49.80	-2	554	-0.36%
2021/11/24	6.1	49.79	1	50.00	49.55	5.1	543	0.94%
2021/11/23	1	49.75	4	49.65	49.75	-3	536	-0.56%
2021/11/17	1	48.85	9	48.85	48.95	-8	526	-1.52%
2021/11/15	1.3	48.78	3	48.85	48.70	-1.7	533	-0.32%
2021/11/12	0	48.80	1	48.75	48.75	-1	536	-0.18%
2021/11/11	1	48.50	0	0.00	48.60	1	538	0.19%
2021/11/09	6	48.70	0	0.00	48.70	6	545	1.10%
2021/11/08	0	0.00	1	49.00	48.90	-1	545	-0.18%
2021/11/05	1	49.00	0	0.00	49.00	1	548	0.18%
2021/11/02	9	48.68	0	0.00	48.65	9	570	1.58%
2021/11/01	0.1	48.50	5	48.37	48.45	-4.9	571	-0.86%
2021/10/29	2.1	48.44	3	48.30	48.40	-0.9	565	-0.16%
2021/10/28	1	48.65	2	49.00	48.70	-1	556	-0.18%
2021/10/26	1	49.80	0	0.00	49.80	1	539	0.19%
2021/10/22	3	49.97	2	50.00	49.80	1	540	0.19%
2021/10/20	2	51.80	0	0.00	51.80	2	490	0.41%
2021/10/15	1	49.80	0	0.00	49.85	1	457	0.22%
2021/10/08	1	49.90	1	50.00	50.10	0	484	0.00%
2021/10/07	1	50.00	0	0.00	50.00	1	483	0.21%
2021/10/05	1	49.60	2	49.95	50.30	-1	483	-0.21%
2021/10/04	4	50.30	5	50.52	50.70	-1	475	-0.21%
2021/10/01	3	49.03	0	0.00	49.30	3	448	0.67%
2021/09/30	0	0.00	1	48.95	49.05	-1	434	-0.23%
2021/09/29	2	49.13	0	0.00	48.65	2	428	0.47%
2021/09/27	0	0.00	6	48.20	48.60	-6	439	-1.37%
2021/09/24	1	48.05	0	0.00	48.00	1	447	0.22%
2021/09/14	0	0.00	2	48.35	48.55	-2	499	-0.40%
2021/08/26	1	48.55	1	48.55	48.60	0	614	0.00%
2021/08/20	1	46.55	0	0.00	46.75	1	691	0.14%
2021/08/13	1	48.70	10	48.50	48.55	-9	836	-1.08%
2021/08/12	0	0.00	8	49.04	49.25	-8	844	-0.95%
2021/08/11	6	49.12	0	0.00	48.60	6	873	0.69%
2021/08/10	1.1	48.81	28	48.64	48.70	-26.9	909	-2.96%
2021/08/09	0	0.00	58	49.51	49.50	-58	933	-6.22%
2021/08/06	1	50.00	18	50.00	50.00	-17	950	-1.79%
2021/08/03	0	0.00	1	50.40	50.60	-1	1,107	-0.09%
2021/08/02	0	0.00	2	50.80	50.80	-2	1,151	-0.17%
2021/07/30	1	50.60	14	50.66	50.50	-13	1,168	-1.11%
2021/07/29	0	0.00	2	50.95	51.20	-2	1,193	-0.17%
2021/07/28	2	50.55	2	50.20	50.50	0	1,211	0.00%
2021/07/27	1	51.10	0	0.00	51.10	1	1,271	0.08%
2021/07/26	2	51.45	0	0.00	51.40	2	1,342	0.15%
2021/07/23	1	51.30	10	51.42	51.30	-9	1,406	-0.64%
2021/07/22	1	51.00	0	0.00	51.20	1	1,506	0.07%
2021/07/21	7	51.49	0	0.00	51.50	7	1,560	0.45%
2021/07/20	1	51.20	0	0.00	51.20	1	1,608	0.06%
2021/07/19	1	51.80	0	0.00	51.90	1	1,654	0.06%
2021/07/16	15	52.69	2	53.00	52.40	13	1,748	0.74%
2021/07/15	1	51.90	1	52.20	52.30	0	1,851	0.00%
2021/07/14	1	51.50	0	0.00	51.50	1	1,872	0.05%
2021/07/09	0	0.00	10	51.42	51.60	-10	1,941	-0.52%
2021/07/08	2	51.70	0	0.00	51.70	2	1,953	0.10%
2021/07/07	4	51.10	0	0.00	51.10	4	1,979	0.20%
2021/07/05	10	50.86	0	0.00	51.10	10	1,987	0.50%
2021/07/02	0	0.00	1	51.90	51.80	-1	1,962	-0.05%
2021/07/01	0	0.00	5	52.30	51.40	-5	1,963	-0.25%
2021/06/29	2	51.20	4	50.93	50.90	-2	1,953	-0.10%
2021/06/25	1	51.70	0	0.00	51.70	1	1,955	0.05%
2021/06/24	22	52.01	0	0.00	52.10	22	1,957	1.12%
2021/06/23	2	51.90	0	0.00	52.30	2	1,957	0.10%
2021/06/22	9	51.70	0	0.00	51.70	9	1,953	0.46%
2021/06/21	2	51.20	2	51.30	51.80	0	1,950	0.00%
2021/06/18	4	51.70	0.1	52.30	51.50	4	1,943	0.20%
2021/06/17	0	0.00	1	52.30	52.10	-1	1,938	-0.05%
2021/06/16	2	51.90	0	0.00	51.90	2	1,939	0.10%
2021/06/11	0	0.00	0	53.30	53.20	0	1,926	0.00%
2021/06/09	1	53.70	0	0.00	53.50	1	1,936	0.05%
2021/06/08	0	0.00	1	54.20	54.30	-1	1,931	-0.05%
2021/06/07	1	53.60	0	0.00	53.80	1	1,944	0.05%
2021/06/04	1	55.50	1	54.90	54.80	0	1,965	0.00%
2021/06/03	0	0.00	1	57.10	56.00	-1	1,999	-0.05%
2021/06/02	0	0.00	2	56.85	56.90	-2	1,996	-0.10%
2021/05/31	10	56.85	2	56.90	56.90	8	1,949	0.41%
2021/05/28	0	0.00	2	56.40	56.50	-2	1,932	-0.10%
2021/05/27	0	0.00	8	56.58	56.20	-8	1,926	-0.42%
2021/05/26	4	56.48	50	56.66	57.70	-46	1,914	-2.40%
2021/05/25	0	0.00	1	56.50	55.50	-1	1,868	-0.05%
2021/05/24	10	55.18	12	56.40	55.60	-2	1,855	-0.11%
2021/05/21	18	53.91	1	54.00	54.90	17	1,833	0.93%
2021/05/19	5	52.22	0	0.00	53.10	5	1,798	0.28%
2021/05/18	1	50.50	1	51.00	53.30	0	1,771	0.00%
2021/05/17	0	0.00	8	49.42	49.50	-8	1,738	-0.46%
2021/05/14	2	51.70	0	0.00	51.30	2	1,700	0.12%
2021/05/13	1	52.30	1	52.40	51.70	0	1,678	0.00%
2021/05/12	4.1	53.29	6	51.95	51.30	-1.9	1,644	-0.12%
2021/05/11	9.9	57.59	0.1	58.00	56.80	9.8	1,569	0.62%
2021/05/10	20	58.44	7	57.96	59.00	13	1,516	0.86%
2021/05/07	13	56.27	0	0.00	56.20	13	1,476	0.88%
2021/05/05	1	56.50	0	0.00	56.20	1	1,436	0.07%
2021/05/04	6	55.98	1	58.80	56.40	5	1,426	0.35%
2021/05/03	4	58.75	7	59.20	58.70	-3	1,363	-0.22%
2021/04/29	13	58.02	9	58.94	58.00	4	1,298	0.31%
2021/04/28	30	58.52	10	58.02	59.80	20	1,242	1.61%
2021/04/27	15	57.26	2	57.15	57.60	13	1,160	1.12%
2021/04/26	8	55.74	7	56.19	56.60	1	1,110	0.09%
2021/04/23	0	0.00	12	54.70	54.80	-12	1,063	-1.13%
2021/04/22	26	55.81	71	55.52	55.10	-45	1,046	-4.30%
2021/04/21	15	54.67	2	54.35	54.50	13	952	1.36%
2021/04/19	37	51.36	3	51.63	51.70	34	817	4.16%
2021/04/16	11	50.50	0	0.00	50.50	11	778	1.41%
2021/04/15	0	49.05	0	0.00	48.90	0	749	0.00%
2021/04/14	2	48.80	3	48.37	48.65	-1	747	-0.13%
2021/04/13	1	49.35	3	48.75	48.25	-2	743	-0.27%
2021/04/12	36	47.92	1	47.90	48.00	35	718	4.87%
2021/04/09	2	47.55	0	0.00	47.55	2	713	0.28%
2021/04/08	7	47.70	0	0.00	47.65	7	713	0.98%
2021/04/06	1	47.30	0	0.00	47.35	1	762	0.13%
2021/04/01	1	47.40	0	0.00	47.40	1	767	0.13%
2021/03/31	1	47.30	0	0.00	47.55	1	772	0.13%
2021/03/30	1	47.00	0	0.00	47.10	1	766	0.13%
2021/03/29	2	47.00	0	0.00	47.15	2	761	0.26%
2021/03/26	10	47.15	0	0.00	47.15	10	803	1.24%
2021/03/25	8	46.90	0	0.00	47.00	8	823	0.97%
2021/03/24	1	46.85	0	0.00	46.80	1	825	0.12%
2021/03/23	0	0.00	0.2	47.35	47.05	-0.2	821	-0.02%
2021/03/17	0	0.00	10	47.25	47.05	-10	811	-1.23%
2021/03/15	1	46.90	0	0.00	46.80	1	807	0.12%
2021/03/11	1	48.05	0	0.00	47.80	1	788	0.13%
2021/03/10	0	0.00	4	47.85	48.10	-4	772	-0.52%
2021/03/09	1	47.05	1	47.35	47.05	0	746	0.00%
2021/03/04	0	0.00	2	46.30	46.40	-2	695	-0.29%
2021/03/03	0	0.00	3.1	46.29	46.25	-3.1	694	-0.45%
2021/03/02	0	0.00	2	46.00	46.05	-2	693	-0.29%
2021/02/25	0.3	46.50	0	0.00	46.65	0.3	689	0.04%
2021/02/24	4	46.19	0.1	46.40	46.25	3.9	688	0.57%
2021/02/23	0	0.00	1	46.75	46.75	-1	683	-0.15%
2021/02/18	0	0.00	1	45.20	45.35	-1	676	-0.15%
2021/02/17	1	45.30	0	0.00	45.25	1	680	0.15%
2021/02/01	0	0.00	10	44.49	44.55	-10	699	-1.43%
2021/01/29	1	44.50	0	0.00	44.50	1	696	0.14%
2021/01/28	1	44.50	7	44.64	44.50	-6	691	-0.87%
2021/01/27	0	0.00	2	44.85	44.90	-2	685	-0.29%
2021/01/22	0	0.00	2	45.25	45.35	-2	670	-0.30%
2021/01/20	2	44.30	0	0.00	43.95	2	654	0.31%
2021/01/18	1	45.55	0	0.00	45.60	1	626	0.16%
2021/01/15	22	46.68	0	0.00	46.35	22	617	3.56%
2021/01/14	0.1	45.45	4	45.60	45.45	-3.9	596	-0.65%
2021/01/12	1.2	45.91	0	0.00	45.80	1.2	598	0.20%
2021/01/11	2	46.70	0	0.00	46.60	2	586	0.34%
2021/01/04	0.1	47.00	2	47.00	47.10	-1.9	547	-0.35%
2020/12/31	0	0.00	20	47.09	47.00	-20	538	-3.72%
2020/12/30	0	0.00	1	47.40	47.40	-1	529	-0.19%
2020/12/29	0	0.00	22	47.77	47.55	-22	515	-4.27%
2020/12/28	0	0.00	1	46.35	46.20	-1	463	-0.22%
2020/12/25	2	45.48	0	0.00	45.55	2	451	0.44%
2020/12/23	1	45.65	0	0.00	45.60	1	434	0.23%
2020/12/21	0	0.00	2	46.93	47.40	-2	381	-0.53%
2020/12/17	0	0.00	3	45.00	45.00	-3	362	-0.83%
2020/12/04	0	0.00	2	45.25	45.40	-2	350	-0.57%
2020/12/03	4	45.20	1	45.20	45.00	3	347	0.86%
2020/12/02	1	44.75	0	0.00	44.70	1	345	0.29%
2020/12/01	15	44.96	0	0.00	45.10	15	338	4.43%
2020/11/27	0	0.00	1	45.15	45.15	-1	338	-0.30%
2020/11/25	1	45.05	0	0.00	45.20	1	336	0.30%
2020/11/23	21	45.83	0	0.00	45.80	21	327	6.41%
2020/11/20	0	0.00	10	45.80	45.95	-10	322	-3.11%
2020/11/19	0	0.00	1	45.30	45.75	-1	317	-0.32%
2020/11/16	1	45.60	1	44.75	44.90	0	308	0.00%
2020/11/13	5	44.57	8	44.84	44.95	-3	303	-0.99%
2020/11/06	6	43.25	0	0.00	43.20	6	278	2.15%
2020/11/03	4	43.05	0	0.00	43.05	4	286	1.39%
2020/10/29	0	0.00	1	42.80	43.25	-1	290	-0.34%
2020/10/28	2	43.25	0	0.00	43.00	2	294	0.68%
2020/10/22	1	43.15	0	0.00	42.60	1	303	0.33%
2020/10/21	0	0.00	1	44.50	43.65	-1	299	-0.33%
2020/10/12	0.1	42.60	0	0.00	42.55	0.1	323	0.02%
2020/10/06	0	0.00	1	42.75	42.80	-1	342	-0.29%
2020/09/30	1	42.15	0	0.00	42.10	1	355	0.28%
2020/09/25	1	41.80	0	0.00	41.85	1	379	0.26%
2020/09/23	1	43.00	0	0.00	42.95	1	376	0.27%
2020/09/21	0	0.00	1	43.65	43.55	-1	377	-0.26%
2020/09/18	0	0.00	7	42.98	43.15	-7	370	-1.89%
2020/09/11	1	42.85	0	0.00	42.75	1	372	0.27%
2020/09/01	1	42.70	0	0.00	42.70	1	390	0.26%
2020/08/31	2	42.80	0	0.00	42.85	2	393	0.51%
2020/08/20	1	41.75	0	0.00	41.95	1	394	0.25%
2020/08/19	0	0.00	2	43.10	42.90	-2	392	-0.51%
2020/08/18	12	43.30	0	0.00	43.25	12	389	3.08%
2020/08/13	1	41.90	0	0.00	41.85	1	378	0.26%
2020/07/28	2	41.40	0	0.00	41.10	2	365	0.55%
2020/07/27	2	42.05	0	0.00	41.90	2	360	0.55%
2020/07/22	0	0.00	1	44.40	44.00	-1	344	-0.29%
2020/07/20	2	42.40	0	0.00	42.30	2	320	0.62%
2020/07/15	2	43.08	0	0.00	43.20	2	317	0.63%
2020/07/10	1	44.25	0	0.00	44.25	1	314	0.32%
2020/07/07	1	44.80	1	45.00	44.60	0	303	0.00%
2020/07/06	13	44.50	0	0.00	44.55	13	295	4.41%
2020/07/01	5	44.60	0	0.00	44.60	5	289	1.73%
2020/06/30	4	45.96	0	0.00	46.00	4	290	1.38%
2020/06/19	1	45.40	0	0.00	44.75	1	292	0.34%
2020/06/16	0	0.00	2	45.10	45.20	-2	303	-0.66%
2020/06/12	1	44.80	0	0.00	45.00	1	321	0.31%
2020/06/11	1	46.20	0	0.00	45.40	1	325	0.31%
2020/06/08	0	0.00	1	47.60	47.50	-1	336	-0.30%
2020/06/05	0	0.00	1	46.80	46.90	-1	333	-0.30%
2020/06/02	1	45.35	0	0.00	45.20	1	334	0.30%
2020/05/27	1	45.20	0	45.25	45.10	1	335	0.30%
2020/05/25	1	44.05	1	44.45	44.50	0	330	0.00%
2020/05/21	0	0.00	0	44.35	44.30	0	331	0.00%
2020/05/19	1	44.10	0	0.00	44.25	1	336	0.30%
2020/05/18	1	43.95	0	44.20	43.90	1	339	0.29%
2020/05/13	0	0.00	0.2	44.80	44.80	-0.2	349	-0.06%
2020/05/08	0	0.00	2	45.05	45.05	-2	359	-0.56%
2020/05/06	0	0.00	7	44.15	44.05	-7	360	-1.94%
2020/04/30	0	0.00	3	45.00	45.30	-3	366	-0.82%
2020/04/29	0	0.00	10	44.02	44.20	-10	379	-2.64%
2020/04/23	3	41.70	0	0.00	42.20	3	436	0.69%
2020/04/17	0	0.00	8	43.45	43.20	-8	430	-1.86%
2020/04/16	6	43.10	0	0.00	43.30	6	426	1.41%
2020/04/10	1	41.80	0	0.00	42.15	1	415	0.24%
2020/04/08	2	41.70	0	0.00	42.25	2	416	0.48%
2020/04/07	2	41.90	0	0.00	42.10	2	415	0.48%
2020/04/06	3	41.70	0	0.00	41.85	3	414	0.72%
2020/03/27	2	40.45	1	40.50	39.85	1	410	0.24%
2020/03/25	0	0.00	5	39.47	40.00	-5	410	-1.22%
2020/03/24	1	37.30	0	0.00	37.70	1	409	0.24%
2020/03/23	7	36.45	0	0.00	36.30	7	411	1.70%
2020/03/19	3	35.18	15	35.33	34.90	-12	408	-2.93%
2020/03/18	1	38.90	0	0.00	38.70	1	396	0.25%
2020/03/17	4	38.96	1	38.75	39.00	3	396	0.76%
2020/03/16	1	41.10	0	0.00	40.65	1	391	0.26%
2020/03/13	5	41.35	9	40.94	41.80	-4	388	-1.03%
2020/03/12	2	45.55	0	0.00	45.05	2	377	0.53%
2020/03/11	5	47.08	22	47.11	47.00	-17	368	-4.61%
2020/03/09	1	48.25	0	0.00	48.00	1	358	0.28%
2020/03/03	0	0.00	2	49.03	49.00	-2	353	-0.57%
2020/02/27	0	0.00	1	48.95	49.00	-1	355	-0.28%
2020/02/24	5	49.25	0	0.00	49.20	5	358	1.39%
2020/02/20	20	49.95	0	0.00	49.70	20	358	5.57%
2020/02/11	1	48.85	0	0.00	48.85	1	329	0.30%
2020/02/10	2	48.45	0	0.00	48.65	2	328	0.61%
2020/02/06	1	49.35	0	0.00	49.05	1	330	0.30%
2020/02/05	1	48.50	1	48.50	48.50	0	328	0.00%
2020/02/04	1	48.30	0	0.00	48.40	1	340	0.29%
2020/02/03	3	47.98	10	48.00	48.00	-7	343	-2.04%
2020/01/31	5	49.60	0	0.00	49.60	5	340	1.47%
2020/01/30	8	50.97	2	49.35	49.60	6	333	1.80%
2020/01/20	0	0.00	0.1	51.00	50.80	-0.1	282	-0.04%
2020/01/15	1	50.70	0	0.00	50.70	1	280	0.36%
2020/01/14	2	50.95	0	0.00	51.00	2	280	0.71%
2020/01/10	1	50.60	0	0.00	50.70	1	291	0.34%
2020/01/08	1	50.40	0	0.00	50.40	1	298	0.33%
2019/12/30	0	0.00	1	50.90	51.00	-1	299	-0.33%
2019/12/25	1	51.20	0	0.00	51.10	1	296	0.34%
2019/12/24	2	50.90	2	51.40	51.40	0	294	0.00%
2019/12/23	0	0.00	2	50.60	50.80	-2	287	-0.70%
2019/12/18	5	50.50	0	0.00	50.50	5	274	1.82%
2019/12/11	4	49.95	0	0.00	49.85	4	282	1.42%
2019/12/06	1	50.20	0	0.00	50.10	1	280	0.36%
2019/11/28	0	0.00	0.5	50.80	50.50	-0.5	288	-0.18%
2019/11/22	0	0.00	1.8	50.30	50.30	-1.8	285	-0.62%
2019/11/20	0	0.00	2	49.95	49.95	-2	280	-0.71%
2019/11/19	0	0.00	8	49.88	49.80	-8	279	-2.86%
2019/11/18	0	0.00	2	50.00	50.00	-2	282	-0.71%
2019/11/15	0	0.00	2	49.83	49.70	-2	282	-0.71%
2019/11/13	0	0.00	2	49.88	49.95	-2	278	-0.72%
2019/11/08	0	0.00	11	49.69	49.70	-11	281	-3.91%
2019/11/07	0	0.00	1	49.70	49.80	-1	282	-0.35%
2019/11/06	1	49.70	9	49.58	49.70	-8	283	-2.83%
2019/11/05	0	0.00	15	49.76	49.90	-15	278	-5.39%
2019/11/04	0	0.00	10	49.57	49.95	-10	279	-3.58%
2019/11/01	0	0.00	1	49.30	49.30	-1	277	-0.36%
2019/10/31	2	49.50	1	49.45	49.60	1	262	0.38%
2019/10/30	1	49.50	0	0.00	49.45	1	256	0.39%
2019/10/28	0	0.00	2	50.50	50.60	-2	244	-0.82%
2019/10/25	0	0.00	2	50.50	50.60	-2	248	-0.81%
2019/10/23	1	50.70	0	0.00	50.50	1	250	0.40%
2019/10/16	0	0.00	7	49.70	49.70	-7	240	-2.91%
2019/10/14	1	49.95	0	0.00	49.90	1	236	0.42%
2019/10/08	0	0.00	2	50.45	50.50	-2	234	-0.85%
2019/10/02	0	0.00	1	50.20	50.20	-1	239	-0.42%
2019/09/24	0	0.00	2	50.95	50.90	-2	286	-0.70%
2019/09/23	0	0.00	5	50.60	50.90	-5	307	-1.63%
2019/09/20	2	50.45	0	0.00	50.40	2	314	0.64%
2019/09/19	3	50.13	0	0.00	50.30	3	326	0.92%
2019/09/18	3	49.98	4	50.30	49.60	-1	352	-0.28%
2019/09/17	2	50.10	0	0.00	50.30	2	354	0.56%
2019/09/16	1	50.50	6	50.58	50.60	-5	352	-1.42%
2019/09/11	1	51.00	0	0.00	51.00	1	365	0.27%
2019/09/10	0	0.00	2	51.60	51.50	-2	367	-0.54%
2019/09/09	0	0.00	15	51.53	51.50	-15	379	-3.95%
2019/09/06	0	0.00	59	51.45	51.50	-59	381	-15.45%
2019/09/04	0	0.00	3	51.37	51.40	-3	374	-0.80%
2019/08/27	3	51.40	0	0.00	51.40	3	394	0.76%
2019/08/23	1	51.30	0.5	51.60	51.30	0.6	403	0.14%
2019/08/22	1	51.60	0	0.00	51.60	1	411	0.24%
2019/08/07	2	51.60	0	0.00	51.60	2	428	0.47%
2019/08/06	3	51.80	0	0.00	51.80	3	428	0.70%
2019/08/02	3	52.37	1	52.20	52.60	2	430	0.46%
2019/08/01	4	53.05	8	52.80	52.90	-4	432	-0.93%
2019/07/31	0	0.00	2	53.45	53.20	-2	430	-0.46%
2019/07/30	4	52.53	3	52.80	52.60	1	429	0.23%
2019/07/29	1	53.00	0	0.00	53.10	1	426	0.23%
2019/07/26	0	0.00	1	53.50	53.50	-1	426	-0.23%
2019/07/25	1	53.50	0	0.00	53.70	1	425	0.23%
2019/07/23	2	54.10	0	0.00	54.00	2	424	0.47%
2019/07/22	1	54.00	0	0.00	54.10	1	426	0.23%
2019/07/19	1	53.80	0	0.00	53.70	1	425	0.24%
2019/07/17	2	53.80	0	0.00	53.80	2	428	0.47%
2019/07/16	1	54.20	0	0.00	54.20	1	425	0.23%
2019/07/15	1	54.90	0	0.00	54.80	1	424	0.24%
2019/07/11	4	55.55	3	55.20	55.10	1	422	0.24%
2019/07/10	1	55.30	0	0.00	56.00	1	420	0.24%
2019/07/03	4	56.05	1	57.00	55.20	3	417	0.72%
2019/07/02	0	0.00	3	54.40	54.20	-3	391	-0.77%
2019/07/01	11	55.51	0	0.00	55.00	11	388	2.83%
2019/06/28	105	55.60	0	0.00	55.60	105	391	26.79%	大買/鉅額交易
2019/06/27	14	54.32	0	0.00	54.60	14	372	3.75%
2019/06/21	0	0.00	1	55.40	55.60	-1	301	-0.33%
2019/06/20	1	56.00	1	56.00	55.60	0	295	0.00%
2019/06/17	1	54.30	1	55.00	54.50	0	271	0.00%
2019/06/14	0	0.00	0.9	53.50	53.80	-0.9	259	-0.33%
2019/06/12	1	53.00	0	0.00	53.20	1	259	0.39%
2019/06/10	0	0.00	1	53.40	53.50	-1	260	-0.38%
2019/06/03	0	0.00	2	53.80	54.00	-2	252	-0.79%
2019/05/30	0	0.00	2	53.00	53.00	-2	243	-0.82%
2019/05/28	2	51.50	0	0.00	52.00	2	240	0.83%
2019/05/21	1	51.00	0	0.00	51.80	1	226	0.44%
2019/05/17	1	51.30	0	0.00	51.30	1	230	0.43%
2019/05/16	0	0.00	1	51.30	51.30	-1	235	-0.42%
2019/05/10	0	0.00	0.2	53.90	52.60	-0.2	249	-0.08%
2019/05/07	0	0.00	1	53.70	53.50	-1	263	-0.38%
2019/05/06	1	53.30	0	0.00	53.40	1	267	0.37%
2019/05/03	2	53.70	0	0.00	54.00	2	267	0.75%
2019/05/02	1.2	53.87	0	0.00	53.80	1.2	267	0.45%
2019/04/30	1	52.90	0	0.00	53.30	1	280	0.36%
2019/04/25	0	0.00	0.1	53.70	53.30	-0.1	283	-0.03%
2019/04/22	1	53.70	0	0.00	53.60	1	307	0.33%
2019/04/19	1	53.60	0	0.00	53.60	1	313	0.32%
2019/04/18	1	53.70	0	0.00	53.90	1	327	0.31%
2019/04/17	1	54.30	0	0.00	54.30	1	330	0.30%
2019/04/12	2	54.05	0	0.00	54.10	2	334	0.60%
2019/04/11	2	54.20	0	0.00	54.20	2	333	0.60%
2019/04/10	1	55.30	0	0.00	55.30	1	329	0.30%
2019/04/09	0	0.00	0	54.80	54.80	0	327	0.00%
2019/04/08	1	55.20	0	0.00	55.00	1	324	0.31%
2019/04/03	5	55.34	0	0.00	55.10	5	321	1.56%
2019/04/02	2	55.90	5	55.10	55.90	-3	321	-0.93%
2019/04/01	2	54.05	0	0.00	54.00	2	313	0.64%
2019/03/26	5	53.50	0	0.00	53.30	5	325	1.54%
2019/03/22	1	53.50	0	0.00	53.50	1	329	0.30%
2019/03/21	1	53.90	0	0.00	53.80	1	329	0.30%
2019/03/19	0	0.00	6	54.20	54.00	-6	329	-1.82%
2019/03/14	0	0.00	1	54.50	54.00	-1	327	-0.31%
2019/03/08	1	53.50	0	0.00	53.90	1	326	0.31%
2019/02/27	1	54.50	0	0.00	54.40	1	315	0.32%
2019/02/25	2	55.05	3	55.17	55.00	-1	316	-0.32%
2019/02/20	0	0.00	1	55.00	55.20	-1	313	-0.32%
2019/02/18	1	54.00	0	0.00	54.00	1	308	0.32%
2019/02/15	1	54.50	0	0.00	54.40	1	306	0.33%
2019/02/12	1	55.00	0	0.00	55.90	1	299	0.33%
2019/02/11	0.1	55.50	0	0.00	55.50	0.1	297	0.03%
2019/01/30	0	0.00	17	55.79	55.90	-17	293	-5.79%
2019/01/28	0	0.00	1	53.80	54.60	-1	285	-0.35%
2019/01/25	0	0.00	1	54.50	54.20	-1	285	-0.35%
2019/01/24	0	0.00	1	54.20	54.10	-1	285	-0.35%
2019/01/23	2	53.90	0	0.00	54.20	2	285	0.70%
2019/01/22	0	0.00	1	54.00	54.00	-1	286	-0.35%
2019/01/18	0	0.00	1	53.30	53.00	-1	282	-0.35%
2019/01/17	0	0.00	1	52.00	52.50	-1	280	-0.36%
2019/01/16	0	0.00	5	52.50	52.50	-5	279	-1.79%
2019/01/15	0	0.00	1.3	52.11	52.80	-1.3	284	-0.45%
2019/01/14	0	0.00	1	52.60	52.60	-1	286	-0.35%
2019/01/11	0	0.00	1	50.80	51.00	-1	323	-0.31%
2019/01/10	1	49.85	1	50.10	50.10	0	334	0.00%
2018/12/07	0	0.00	0	46.95	46.35	0	417	0.00%
2018/12/04	0	0.00	1	46.80	46.70	-1	416	-0.24%
2018/12/03	0	0.00	8	47.51	47.55	-8	415	-1.93%
2018/11/30	0	47.20	0	0.00	47.45	0	413	0.00%
2018/11/29	0	47.00	0	0.00	46.55	0	413	0.00%
2018/11/26	0	0.00	8	45.90	46.00	-8	420	-1.90%
2018/11/22	0	0.00	3	46.45	46.30	-3	430	-0.70%
2018/11/14	0	0.00	3	46.75	45.85	-3	455	-0.66%
2018/11/09	0	0.00	4	46.40	46.90	-4	511	-0.78%
2018/11/08	0	0.00	1	46.50	46.70	-1	514	-0.19%
2018/11/07	0	0.00	13	45.43	45.90	-13	511	-2.54%
2018/11/06	10	45.53	0	0.00	45.20	10	513	1.95%
2018/11/05	8	45.06	0	0.00	45.40	8	510	1.57%
2018/11/02	1	44.65	0	0.00	44.95	1	508	0.20%
2018/10/29	0	0.00	3	43.50	43.45	-3	512	-0.59%
2018/10/26	0	0.00	4	43.10	42.95	-4	507	-0.79%
2018/10/19	3	40.58	0	0.00	43.05	3	524	0.57%
2018/10/17	1	44.80	0	0.00	44.75	1	466	0.21%
2018/10/12	2	45.15	0	0.00	45.00	2	454	0.44%
2018/10/11	9	45.87	22	45.80	45.75	-13	438	-2.96%
2018/10/09	1	51.20	1	50.80	50.80	0	409	0.00%
2018/10/08	0	0.00	5.3	51.68	50.90	-5.3	406	-1.30%
2018/10/05	4	51.33	0	0.00	51.60	4	402	0.99%
2018/10/04	7	53.31	0	0.00	53.00	7	404	1.73%
2018/10/03	13	53.78	1	53.80	53.50	12	402	2.98%
2018/10/02	1	53.60	1	53.60	53.30	0	399	0.00%
2018/10/01	0	0.00	1	52.70	53.00	-1	388	-0.26%
2018/09/25	0	0.00	1	51.30	51.60	-1	373	-0.27%
2018/09/14	0	0.00	1	51.20	52.00	-1	365	-0.27%
2018/09/04	0	0.00	1	53.20	53.20	-1	359	-0.28%
2018/08/29	4	51.68	0	0.00	51.30	4	357	1.12%
2018/08/28	0	0.00	1	52.00	51.80	-1	353	-0.28%
2018/08/24	1	51.00	0	0.00	50.70	1	348	0.29%
2018/08/23	1	51.80	6	52.10	51.50	-5	343	-1.46%
2018/08/22	0	0.00	1	52.00	52.00	-1	341	-0.29%
2018/08/21	0	0.00	1	51.80	51.90	-1	340	-0.29%
2018/08/20	2	50.95	0	0.00	51.00	2	336	0.59%
2018/08/17	6	51.08	6	52.17	50.90	0	329	0.00%
2018/08/16	1	51.90	0	0.00	52.20	1	309	0.32%
2018/08/15	3	54.50	0	0.00	54.10	3	292	1.02%
2018/08/09	1	56.40	6	56.50	56.50	-5	290	-1.72%
2018/08/08	0	0.00	1	56.20	56.10	-1	288	-0.35%
2018/08/07	1	56.10	0	0.00	56.00	1	285	0.35%
2018/08/06	2	55.40	0	0.00	55.70	2	282	0.71%
2018/08/03	0	0.00	2	55.10	55.50	-2	281	-0.71%
2018/08/01	1	55.90	1	56.00	55.90	0	268	0.00%
2018/07/31	16	55.51	0.5	57.00	56.80	15.5	256	6.06%
2018/07/30	0	0.00	1	56.80	56.80	-1	228	-0.44%
2018/07/25	2	57.20	0	0.00	57.10	2	219	0.91%
2018/07/23	1	58.00	0	0.00	57.70	1	212	0.47%
2018/07/20	3	58.60	0	0.00	58.60	3	207	1.45%
2018/07/19	1	58.70	1	59.30	59.30	0	211	0.00%
2018/07/18	3	58.53	0	0.00	59.20	3	211	1.42%
2018/07/16	1	58.20	0	0.00	58.80	1	207	0.48%
2018/07/13	2	58.20	0	0.00	58.30	2	206	0.97%
2018/07/11	1	60.00	0	0.00	60.00	1	201	0.50%
2018/07/09	0	0.00	4	60.20	59.90	-4	199	-2.01%
2018/07/06	0	0.00	2	60.00	60.00	-2	197	-1.01%
2018/07/03	1	60.40	0	0.00	60.40	1	201	0.50%
2018/06/29	0	0.00	10	60.85	60.80	-10	203	-4.91%
2018/06/13	0	0.00	1	61.90	61.90	-1	231	-0.43%
2018/06/07	0	0.00	8	62.56	62.60	-8	264	-3.03%
2018/06/01	0	0.00	1	61.20	61.30	-1	275	-0.36%
2018/05/31	6	62.00	0	0.00	61.70	6	272	2.20%
2018/05/30	1	61.20	0	0.00	61.30	1	270	0.37%
2018/05/21	0	0.00	2	62.20	61.60	-2	267	-0.75%
2018/05/18	0	0.00	2	61.00	61.90	-2	265	-0.75%
2018/04/27	6	60.07	0	0.00	60.10	6	316	1.89%
2018/04/26	0	0.00	2	61.00	60.50	-2	316	-0.63%
2018/04/24	9	60.32	0	0.00	60.50	9	329	2.73%
2018/04/11	0	0.00	2	61.30	61.10	-2	365	-0.55%
2018/04/09	0	0.00	1	61.00	61.00	-1	370	-0.27%
2018/03/27	1	60.70	0	0.00	60.60	1	399	0.25%
2018/03/26	2	59.90	0	0.00	59.90	2	400	0.50%
2018/03/23	3	60.33	0	0.00	60.20	3	401	0.75%
2018/03/22	0	0.00	3	60.90	60.90	-3	406	-0.74%
2018/03/21	0	61.00	0	0.00	61.00	0	406	0.00%
2018/03/20	2	61.20	0	0.00	61.40	2	404	0.50%
2018/03/19	0	61.80	0	0.00	61.60	0	410	0.00%
2018/03/16	2	62.00	0	0.00	61.80	2	415	0.48%
2018/03/14	3	62.47	0	0.00	62.20	3	413	0.73%
2018/03/13	1	63.00	0	0.00	63.00	1	410	0.24%
2018/03/12	3	63.20	5	63.14	62.50	-2	403	-0.50%
2018/03/09	0	0.00	4	61.95	61.50	-4	393	-1.02%
2018/03/07	1	60.10	0	0.00	60.40	1	389	0.26%
2018/03/05	3	60.53	0	0.00	60.20	3	401	0.75%
2018/03/02	2	60.50	0	0.00	60.90	2	403	0.50%
2018/03/01	0	61.30	0	0.00	61.00	0	400	0.00%
2018/02/26	0	0.00	2	61.80	61.60	-2	399	-0.50%
2018/02/21	0	0.00	2	61.00	61.40	-2	419	-0.48%
2018/02/06	4	60.40	0	0.00	59.70	4	413	0.97%
2018/01/31	2	61.00	2	62.00	61.90	0	407	0.00%
2018/01/26	5	62.10	0.1	62.30	62.50	4.9	400	1.22%
2018/01/25	2	63.30	2	62.70	62.80	0	397	0.00%
2018/01/23	2	64.00	0	0.00	64.40	2	392	0.51%
2018/01/22	2	64.50	0	0.00	65.00	2	387	0.52%
2018/01/18	0	0.00	2	65.50	65.30	-2	381	-0.52%
2018/01/17	11	64.93	4	65.00	65.00	7	371	1.88%
2018/01/05	0	0.00	1	62.30	63.40	-1	379	-0.26%