順達 (3211)-凱基-松山券商分點個股進出

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

順達

(3211)

可現股當沖

股價
94.8
漲跌
▲0.6
漲幅
+0.64%
成交量
1,391張
產業
上櫃電腦及週邊類股
437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

順達 (3211)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/07	0	0.00	2	94.55	94.80	-2	1,786	-0.11%
2024/05/06	5	94.72	0	0.00	94.20	5	1,779	0.28%
2024/05/03	5	95.62	0	0.00	95.30	5	1,764	0.28%
2024/05/02	3	96.50	0	0.00	96.90	3	1,793	0.17%
2024/04/30	2	98.50	4	97.75	97.20	-2	1,776	-0.11%
2024/04/29	13	90.79	6	92.60	93.20	7	1,663	0.42%
2024/04/26	1	88.80	3	89.10	90.20	-2	1,621	-0.12%
2024/04/24	0	0.00	7	87.91	88.20	-7	1,602	-0.44%
2024/04/22	1	86.20	0	0.00	86.00	1	1,609	0.06%
2024/04/19	3	87.30	0	0.00	87.30	3	1,608	0.19%
2024/04/18	0	0.00	1	88.50	88.30	-1	1,600	-0.06%
2024/04/16	1	85.50	1	86.10	85.70	0	1,606	0.00%
2024/04/15	3	86.97	0	0.00	86.80	3	1,604	0.19%
2024/04/12	3	87.67	2	88.20	88.20	1	1,598	0.06%
2024/04/11	63	86.98	0	0.00	87.00	63	1,606	3.92%
2024/04/10	4	92.05	0	0.00	91.80	4	1,560	0.26%
2024/04/09	21	91.70	0	0.00	92.00	21	1,527	1.38%
2024/04/08	31	92.80	16	92.79	92.70	15	1,499	1.00%
2024/04/03	0	0.00	2	94.10	94.00	-2	1,475	-0.14%
2024/04/02	27	93.88	0	0.00	93.70	27	1,477	1.83%
2024/04/01	0	94.80	0	0.00	94.00	0	1,498	0.00%
2024/03/29	7	94.39	3	95.97	94.40	4	1,554	0.26%
2024/03/28	20	94.00	0	0.00	95.00	20	1,618	1.24%
2024/03/27	0	0.00	5	93.76	94.30	-5	1,618	-0.31%
2024/03/26	3	91.77	1	92.40	92.60	2	1,606	0.12%
2024/03/25	1	92.90	0	0.00	93.10	1	1,696	0.06%
2024/03/22	20	91.40	21	92.40	92.80	-1	1,725	-0.06%
2024/03/21	2	92.75	1	92.30	92.80	1	1,764	0.06%
2024/03/20	3	93.07	2	92.70	92.20	1	1,851	0.05%
2024/03/19	0	0.00	16	92.65	93.20	-16	2,000	-0.80%
2024/03/18	35	90.93	34	91.49	91.50	1	1,997	0.05%
2024/03/15	11	90.09	11	91.15	90.80	0	1,997	0.00%
2024/03/14	3	89.70	3	90.53	89.90	0	2,027	0.00%
2024/03/13	11	90.12	12	90.86	90.40	-1	2,002	-0.05%
2024/03/12	10	89.50	10	90.25	89.40	0	1,950	0.00%
2024/03/11	1	87.40	1	87.20	88.00	0	1,912	0.00%
2024/03/08	18.3	88.88	14	89.80	87.80	4.3	1,884	0.23%
2024/03/07	5	88.02	3	87.43	88.30	2	1,781	0.11%
2024/03/06	3	84.60	2	84.90	84.90	1	1,677	0.06%
2024/02/29	1	81.50	0	0.00	81.30	1	1,574	0.06%
2024/02/27	5	82.80	0	83.70	82.10	5	1,555	0.32%
2024/02/22	3	83.40	0	0.00	83.40	3	1,523	0.20%
2024/02/21	1	83.50	0	0.00	83.90	1	1,509	0.07%
2024/02/20	2	83.80	0	0.00	83.80	2	1,500	0.13%
2024/02/16	0	0.00	1	84.40	84.30	-1	1,479	-0.07%
2024/01/31	4	83.33	0	0.00	83.20	4	1,424	0.28%
2024/01/30	5	83.96	0	0.00	84.10	5	1,416	0.35%
2024/01/29	2	84.30	0	0.00	84.90	2	1,409	0.14%
2024/01/26	1	86.80	0	85.90	85.60	1	1,395	0.07%
2024/01/25	2	87.70	0	0.00	87.40	2	1,380	0.14%
2024/01/24	1	85.30	0	0.00	85.00	1	1,330	0.08%
2024/01/17	1	84.30	0	0.00	84.60	1	1,304	0.08%
2024/01/16	2	85.60	0	0.00	85.30	2	1,295	0.15%
2024/01/11	1	83.30	0	0.00	84.40	1	1,270	0.08%
2024/01/10	5	84.66	1	84.90	84.30	4	1,247	0.32%
2024/01/08	1	85.30	0	0.00	85.30	1	1,227	0.08%
2024/01/05	2	85.15	0	0.00	85.10	2	1,217	0.16%
2024/01/04	5	86.86	0	0.00	86.30	5	1,191	0.42%
2024/01/03	6	88.03	1	87.90	87.70	5	1,173	0.43%
2024/01/02	5	89.56	0	0.00	88.80	5	1,162	0.43%
2023/12/29	0	0.00	5	89.80	89.90	-5	1,142	-0.44%
2023/12/28	0	0.00	1	90.40	90.00	-1	1,130	-0.09%
2023/12/26	7	88.46	1	87.50	88.90	6	1,072	0.56%
2023/12/25	4.1	89.44	0	0.00	89.10	4.1	1,001	0.41%
2023/12/21	0	0.00	1	98.60	98.00	-1	879	-0.11%
2023/12/20	1	99.50	0	0.00	99.80	1	850	0.12%
2023/12/19	1	95.80	0	0.00	96.40	1	715	0.14%
2023/12/15	1	96.50	21	97.76	96.60	-20	600	-3.33%
2023/12/14	1	96.40	3	94.90	96.50	-2	495	-0.40%
2023/12/13	0	0.00	10	88.60	88.60	-10	318	-3.14%
2023/12/11	20	83.10	3	87.39	87.50	17	248	6.83%
2023/12/01	0	0.00	0	80.70	81.10	0	177	0.00%
2023/11/16	0	0.00	1	80.00	80.00	-1	167	-0.60%
2023/11/06	0	0.00	1	79.20	79.00	-1	170	-0.59%
2023/11/02	0.1	78.40	0	0.00	78.30	0.1	171	0.06%
2023/10/31	1	78.50	0	0.00	78.50	1	173	0.58%
2023/10/20	1	78.30	0	0.00	78.70	1	203	0.49%
2023/10/18	0	80.20	0	0.00	78.80	0	208	0.00%
2023/10/13	0	79.80	0	0.00	79.50	0	217	0.00%
2023/09/08	1	81.20	0	0.00	81.00	1	244	0.41%
2023/09/06	1	81.60	0	0.00	81.60	1	253	0.39%
2023/09/05	2	80.80	0	0.00	81.00	2	251	0.80%
2023/08/31	1	79.90	0	0.00	80.00	1	268	0.37%
2023/08/29	1	79.30	0	0.00	79.30	1	275	0.36%
2023/08/28	1	79.40	0	0.00	79.20	1	279	0.36%
2023/08/25	1	79.60	0	0.00	79.50	1	288	0.35%
2023/08/24	1	79.60	0	0.00	79.30	1	290	0.34%
2023/08/23	1	79.20	0	0.00	79.30	1	292	0.34%
2023/08/22	3	79.20	0	0.00	79.00	3	294	1.02%
2023/08/21	2	79.40	0	0.00	79.30	2	295	0.68%
2023/08/18	1	79.40	0	0.00	79.20	1	297	0.34%
2023/08/09	0	0.00	2	81.00	81.00	-2	297	-0.67%
2023/08/04	0	0.00	1	80.50	80.50	-1	294	-0.34%
2023/08/02	0	0.00	1	80.60	80.60	-1	293	-0.34%
2023/07/19	0	0.00	1	79.40	79.00	-1	264	-0.38%
2023/07/05	1	79.80	0	0.00	79.50	1	288	0.35%
2023/06/29	0.1	79.10	0	0.00	79.00	0.1	382	0.03%
2023/06/26	1	79.30	0	0.00	79.20	1	397	0.25%
2023/06/21	0	0.00	1	79.00	78.80	-1	402	-0.25%
2023/06/15	0	0.00	1	80.10	80.10	-1	417	-0.24%
2023/06/13	0	0.00	1	80.40	80.40	-1	424	-0.24%
2023/06/08	11	81.16	0	0.00	81.40	11	427	2.57%
2023/06/06	0	0.00	1	79.80	79.70	-1	437	-0.23%
2023/05/31	0	0.00	2	78.90	78.60	-2	460	-0.43%
2023/05/26	0.1	77.60	0	0.00	77.40	0.1	466	0.02%
2023/05/22	1	77.40	0	0.00	77.40	1	463	0.22%
2023/05/19	0	0.00	0	76.80	76.70	0	462	0.00%
2023/05/08	1	76.80	0	0.00	77.00	1	460	0.22%
2023/04/20	1	76.80	0	0.00	77.00	1	463	0.22%
2023/04/17	0	0.00	1	77.90	77.90	-1	454	-0.22%
2023/03/27	0	82.50	0	0.00	82.10	0	297	0.00%
2023/03/24	1	82.50	0	0.00	82.20	1	292	0.34%
2023/03/22	10	82.64	0	0.00	82.60	10	279	3.58%
2023/03/17	0	81.10	0	0.00	80.30	0	260	0.00%
2023/03/13	2	81.70	0	0.00	82.00	2	239	0.83%
2023/03/08	1	83.60	1	83.10	84.10	0	214	0.00%
2023/03/07	0	0.00	0	80.80	80.60	0	177	0.00%
2023/03/06	0	0.00	10	80.40	80.50	-10	176	-5.68%
2023/02/24	1	81.30	0	0.00	81.90	1	167	0.60%
2023/02/10	0	0.00	1	79.00	79.00	-1	165	-0.60%
2023/02/06	0	0.00	1	77.70	77.80	-1	155	-0.64%
2022/12/28	0	0.00	3	73.57	73.00	-3	136	-2.20%
2022/11/29	1	73.60	0	0.00	73.70	1	146	0.68%
2022/11/14	0	0.00	1	72.20	72.30	-1	155	-0.64%
2022/11/07	0	0.00	1	72.00	72.00	-1	150	-0.66%
2022/11/04	1	71.60	0	0.00	71.60	1	155	0.64%
2022/10/17	0.1	68.30	0	0.00	69.40	0.1	177	0.06%
2022/10/13	1.1	69.92	0	0.00	68.20	1.1	181	0.61%
2022/10/11	0.1	71.10	0	0.00	70.60	0.1	184	0.05%
2022/09/26	0.1	73.30	0	0.00	72.20	0.1	203	0.05%
2022/09/22	0	0.00	1	75.40	75.40	-1	219	-0.46%
2022/09/21	0.1	74.70	0	0.00	74.60	0.1	220	0.05%
2022/09/20	0	0.00	2	75.00	75.00	-2	221	-0.90%
2022/09/16	0.1	76.20	0	0.00	75.50	0.1	227	0.04%
2022/09/06	2.1	75.63	0	0.00	75.60	2.1	247	0.85%
2022/09/05	0.1	77.30	0	0.00	76.60	0.1	244	0.04%
2022/08/26	2	79.65	0	0.00	79.60	2	250	0.80%
2022/08/05	0	0.00	1	72.80	72.90	-1	280	-0.36%
2022/08/01	1	74.40	0	0.00	74.50	1	315	0.32%
2022/07/22	0	0.00	0.1	73.40	73.00	-0.1	341	-0.04%
2022/07/19	1	71.90	0	0.00	72.40	1	379	0.26%
2022/07/06	0.1	66.10	0	0.00	65.30	0.1	431	0.02%
2022/07/01	1	67.40	0	0.00	67.10	1	505	0.20%
2022/06/30	1	69.80	0.1	70.40	71.30	0.9	586	0.15%
2022/06/29	0.1	73.30	0	0.00	73.10	0.1	646	0.01%
2022/06/23	0	0.00	1	73.50	73.50	-1	799	-0.13%
2022/06/22	2.1	74.83	0	0.00	74.70	2.1	817	0.25%
2022/06/20	0	0.00	4	76.10	75.60	-4	850	-0.47%
2022/06/16	1	79.00	0	0.00	78.00	1	893	0.11%
2022/06/10	0	0.00	2	80.00	80.20	-2	1,047	-0.19%
2022/06/09	0	0.00	2	79.40	79.50	-2	1,084	-0.18%
2022/06/02	0.1	81.00	10	80.50	80.60	-9.9	1,439	-0.69%
2022/05/23	0	0.00	1	78.50	78.60	-1	1,472	-0.07%
2022/05/16	0.1	76.30	0	0.00	76.10	0.1	1,463	0.01%
2022/05/12	0.4	75.27	0	0.00	75.00	0.4	1,474	0.03%
2022/05/09	1	78.40	0	0.00	77.50	1	1,463	0.07%
2022/05/03	1	79.40	0	0.00	79.20	1	1,502	0.07%
2022/04/28	0	0.00	7	80.17	80.00	-7	1,512	-0.46%
2022/04/27	5.1	80.40	5	79.10	80.40	0.1	1,511	0.01%
2022/04/26	1.1	82.64	0	0.00	82.30	1.1	1,505	0.07%
2022/04/25	1	84.00	0	0.00	83.80	1	1,510	0.07%
2022/04/22	1	87.30	0	0.00	87.10	1	1,525	0.07%
2022/04/18	0	0.00	1	87.80	87.60	-1	1,578	-0.06%
2022/04/15	1	87.10	0	0.00	87.30	1	1,574	0.06%
2022/04/14	1	88.00	0	0.00	88.00	1	1,568	0.06%
2022/04/12	0	87.50	0	0.00	87.10	0	1,553	0.00%
2022/04/11	1	88.90	1	89.00	88.50	0	1,545	0.00%
2022/04/08	5	92.68	1	92.10	92.00	4	1,521	0.26%
2022/04/07	1.2	95.95	1	94.50	94.00	0.2	1,508	0.01%
2022/04/06	3	94.70	5	95.58	96.20	-2	1,481	-0.13%
2022/04/01	1	113.00	16	112.94	113.00	-15	1,391	-1.08%
2022/03/31	0	0.00	3	111.50	111.50	-3	1,325	-0.23%
2022/03/30	1	113.00	1	112.50	112.50	0	1,280	0.00%
2022/03/29	22	113.95	2	113.75	113.50	20	1,237	1.62%
2022/03/28	0	0.00	1	114.00	114.00	-1	1,207	-0.08%
2022/03/25	1	114.50	0	0.00	114.50	1	1,192	0.08%
2022/03/23	2	114.50	1	114.50	114.50	1	1,160	0.09%
2022/03/22	0	114.50	0	0.00	114.50	0	1,149	0.00%
2022/03/21	1	114.00	0	0.00	113.50	1	1,136	0.09%
2022/03/18	0	0.00	1	116.00	115.50	-1	1,104	-0.09%
2022/03/17	2.1	115.52	0	0.00	116.50	2.1	1,089	0.19%
2022/03/16	3	116.17	4.2	115.60	115.00	-1.2	1,066	-0.11%
2022/03/15	0	120.50	0	0.00	118.00	0	1,019	0.00%
2022/03/14	1	120.50	1	121.00	121.00	0	967	0.00%
2022/03/11	1	120.00	2	119.75	120.00	-1	932	-0.11%
2022/03/10	24	118.92	6	119.50	119.50	18	871	2.06%
2022/03/09	0	0.00	1	111.00	111.00	-1	627	-0.16%
2022/03/07	0	0.00	1	100.50	101.50	-1	616	-0.16%
2022/02/25	1	100.00	0	0.00	99.60	1	694	0.14%
2022/02/24	0	0.00	0	101.00	100.00	0	714	0.00%
2022/02/14	1	100.00	0	0.00	100.00	1	689	0.15%
2022/02/11	5	103.50	0	0.00	103.00	5	679	0.74%
2022/02/10	2	103.00	0	0.00	103.50	2	679	0.29%
2022/02/08	0	0.00	1	102.50	103.50	-1	687	-0.15%
2022/01/26	5	100.30	2	102.25	101.50	3	679	0.44%
2022/01/21	0	0.00	5	105.00	104.00	-5	702	-0.71%
2022/01/18	0	0.00	0.1	108.50	106.50	-0.1	702	-0.02%
2022/01/14	0	0.00	1	107.50	108.00	-1	668	-0.15%
2022/01/13	1	105.50	0	0.00	105.50	1	638	0.16%
2022/01/11	0	0.00	1	101.50	102.00	-1	618	-0.16%
2022/01/05	1	101.50	0	0.00	101.50	1	626	0.16%
2022/01/04	1	102.50	0	0.00	102.50	1	625	0.16%
2022/01/03	3	102.33	0	0.00	102.50	3	624	0.48%
2021/12/17	3	98.70	0	0.00	98.40	3	611	0.49%
2021/12/15	1	100.00	0	0.00	99.80	1	604	0.17%
2021/12/13	0	0.00	5	101.00	101.00	-5	600	-0.83%
2021/12/09	5	100.00	0	0.00	100.00	5	599	0.83%
2021/12/08	0	0.00	5	101.50	101.50	-5	596	-0.84%
2021/12/07	0	0.00	4	101.00	101.00	-4	598	-0.67%
2021/12/06	5	100.50	4	101.50	100.50	1	599	0.17%
2021/11/30	3	103.67	4	105.38	103.00	-1	596	-0.17%
2021/11/25	0	0.00	3	100.07	100.00	-3	552	-0.54%
2021/11/24	1	98.10	2	99.00	99.00	-1	541	-0.18%
2021/11/23	0	0.00	2.1	98.00	98.30	-2.1	528	-0.39%
2021/11/15	0	0.00	1	94.00	94.80	-1	529	-0.19%
2021/11/11	1	93.80	1	93.50	93.60	0	559	0.00%
2021/11/10	0.2	93.10	0	0.00	93.60	0.2	581	0.03%
2021/11/01	0	0.00	0.1	98.20	97.80	-0.1	597	-0.01%
2021/10/13	0.1	92.90	0	0.00	91.90	0.1	574	0.02%
2021/10/12	0	0.00	2	94.00	93.50	-2	615	-0.32%
2021/10/08	0	0.00	1	94.70	94.20	-1	666	-0.15%
2021/09/08	0.1	94.30	0	0.00	93.70	0.1	1,204	0.01%
2021/09/07	0	0.00	0.1	95.50	95.40	-0.1	1,203	0.00%
2021/09/03	2	95.45	0	0.00	96.00	2	1,184	0.17%
2021/09/02	0	0.00	0.1	97.10	97.00	-0.1	1,177	-0.01%
2021/08/27	0	93.10	0	0.00	93.00	0	1,174	0.00%
2021/08/26	0.1	93.25	0	0.00	92.60	0.1	1,176	0.01%
2021/08/25	2	92.40	0	0.00	93.30	2	1,184	0.17%
2021/08/24	0	91.20	1	92.00	90.80	-1	1,182	-0.08%
2021/08/23	0	91.50	0	0.00	91.00	0	1,187	0.00%
2021/08/20	0	0.00	2	90.25	89.90	-2	1,187	-0.17%
2021/08/19	1	91.00	0	0.00	90.30	1	1,213	0.08%
2021/08/18	4	92.80	1	92.80	92.60	3	1,212	0.25%
2021/08/17	0.1	91.71	2	91.75	95.30	-1.9	1,209	-0.16%
2021/08/16	0.1	94.15	0	0.00	91.70	0.1	1,194	0.01%
2021/08/13	0	98.50	0	0.00	97.30	0	1,178	0.00%
2021/08/12	1	99.00	0	0.00	98.80	1	1,178	0.09%
2021/08/11	1	98.80	0	0.00	100.00	1	1,182	0.09%
2021/08/10	0	99.90	0	0.00	99.30	0	1,189	0.00%
2021/08/06	0	0.00	1	100.50	100.50	-1	1,225	-0.08%
2021/08/05	0	101.00	0	0.00	101.00	0	1,244	0.00%
2021/08/03	0	101.00	0	0.00	101.50	0	1,295	0.00%
2021/08/02	0.1	100.59	3	100.17	100.50	-2.9	1,303	-0.22%
2021/07/30	0	102.00	0	0.00	101.50	0	1,308	0.00%
2021/07/29	0	103.00	0	0.00	102.00	0	1,337	0.00%
2021/07/28	0	101.50	0	0.00	103.00	0	1,349	0.00%
2021/07/27	1.1	102.95	0	0.00	102.00	1.1	1,386	0.08%
2021/07/23	1	103.50	0	0.00	102.50	1	1,414	0.07%
2021/07/22	0	103.50	2	103.50	103.50	-2	1,425	-0.14%
2021/07/21	5.4	103.93	0	0.00	102.50	5.4	1,433	0.38%
2021/07/20	2	104.25	1	105.00	104.00	1	1,425	0.07%
2021/07/19	1	106.00	0	0.00	106.00	1	1,423	0.07%
2021/07/16	1.1	107.10	0	0.00	107.50	1.1	1,434	0.07%
2021/07/15	4	116.38	3	116.67	116.50	1	1,400	0.07%
2021/07/14	1	114.50	0	0.00	114.50	1	1,363	0.07%
2021/07/13	3	116.17	0	0.00	115.50	3	1,347	0.22%
2021/07/12	1	116.50	0.1	117.00	116.00	0.9	1,325	0.07%
2021/07/09	0	0.00	1.3	117.00	117.00	-1.3	1,319	-0.10%
2021/07/08	2	115.50	0	0.00	115.50	2	1,328	0.15%
2021/07/06	2.4	115.50	1	115.50	115.50	1.4	1,361	0.10%
2021/07/05	1	118.00	1	119.50	119.00	0	1,362	0.00%
2021/07/02	1	114.00	2	115.00	115.50	-1	1,322	-0.08%
2021/07/01	2	111.00	0	0.00	110.00	2	1,269	0.16%
2021/06/25	0	0.00	4	112.75	112.50	-4	1,299	-0.31%
2021/06/24	3	113.00	4	112.88	114.50	-1	1,260	-0.08%
2021/06/23	2	104.75	1	105.00	104.50	1	1,151	0.09%
2021/06/21	2	106.25	0	0.00	105.50	2	1,196	0.17%
2021/06/16	2	105.25	0	0.00	105.00	2	1,570	0.13%
2021/06/11	0	0.00	0.1	105.00	106.00	-0.1	1,785	-0.01%
2021/06/10	2	104.50	0.1	105.50	105.00	1.9	1,822	0.10%
2021/06/08	2	105.00	0	0.00	105.00	2	2,030	0.10%
2021/05/27	0	0.00	1	110.00	108.00	-1	2,312	-0.04%
2021/05/25	0	0.00	1	109.00	109.50	-1	2,323	-0.04%
2021/05/21	0	0.00	1	105.50	106.50	-1	2,358	-0.04%
2021/05/20	3	103.50	0	0.00	104.00	3	2,410	0.12%
2021/05/19	0	0.00	1	106.00	105.50	-1	2,447	-0.04%
2021/05/18	0	0.00	1	107.00	107.00	-1	2,487	-0.04%
2021/05/17	1	101.00	0	0.00	101.50	1	2,515	0.04%
2021/05/14	1	106.50	0	0.00	106.00	1	2,522	0.04%
2021/05/13	0	0.00	1	105.50	104.00	-1	2,536	-0.04%
2021/05/12	0	0.00	36.4	103.40	101.00	-36.4	2,534	-1.44%
2021/05/11	1	106.50	0	0.00	106.00	1	2,505	0.04%
2021/05/07	0	0.00	1	111.50	113.00	-1	2,522	-0.04%
2021/05/05	0	0.00	0	113.50	113.00	0	2,531	0.00%
2021/05/04	1.1	111.00	0	0.00	111.50	1.1	2,532	0.04%
2021/05/03	4.1	114.50	0	0.00	113.00	4.1	2,490	0.16%
2021/04/28	0.1	119.00	0	0.00	119.00	0.1	2,469	0.00%
2021/04/27	0.1	121.00	0.1	120.50	119.00	0	2,474	0.00%
2021/04/26	0.1	120.50	0	0.00	121.50	0.1	2,479	0.00%
2021/04/23	1.1	118.50	0	0.00	119.00	1.1	2,506	0.04%
2021/04/22	1	119.50	0	0.00	119.00	1	2,510	0.04%
2021/04/21	2	119.50	0	0.00	119.50	2	2,498	0.08%
2021/04/20	0	0.00	3	120.33	120.50	-3	2,499	-0.12%
2021/04/16	0	0.00	2	122.25	121.50	-2	2,524	-0.08%
2021/04/14	2.3	119.80	0	0.00	121.00	2.3	2,616	0.09%
2021/04/13	0	0.00	1	121.00	120.00	-1	2,613	-0.04%
2021/04/12	2.1	121.26	0	0.00	121.50	2.1	2,599	0.08%
2021/04/09	4.3	125.01	6	124.42	124.00	-1.7	2,588	-0.07%
2021/04/08	1	128.00	4	127.75	127.50	-3	2,561	-0.12%
2021/04/07	4	126.75	1	126.50	126.50	3	2,539	0.12%
2021/04/01	1	125.00	1	126.00	126.00	0	2,492	0.00%
2021/03/30	0	123.00	0	0.00	123.50	0	2,444	0.00%
2021/03/29	4	123.50	1	124.00	123.00	3	2,431	0.12%
2021/03/26	1	122.00	0.2	123.50	123.00	0.8	2,412	0.03%
2021/03/25	1	121.00	0	0.00	121.00	1	2,402	0.04%
2021/03/24	1	123.00	2	122.75	124.00	-1	2,374	-0.04%
2021/03/23	5.2	123.13	2.2	123.32	122.50	3	2,350	0.13%
2021/03/22	9	135.28	8	135.75	127.50	1	2,282	0.04%
2021/03/19	2	131.50	6	131.17	132.50	-4	2,123	-0.19%
2021/03/18	0	0.00	2	125.00	127.50	-2	1,976	-0.10%
2021/03/17	176	123.59	230	124.06	121.50	-54	1,878	-2.87%	大買/大賣/
2021/03/16	1	119.00	0	0.00	119.00	1	1,784	0.06%
2021/03/15	5	119.60	1	119.50	120.00	4	1,774	0.23%
2021/03/12	51	123.09	7	119.36	122.00	44	1,786	2.46%
2021/03/11	2	111.50	4	112.88	114.00	-2	1,662	-0.12%
2021/03/10	9	113.89	7	113.21	112.00	2	1,635	0.12%
2021/03/09	2	109.50	27	108.20	110.00	-25	1,483	-1.68%
2021/03/08	0	108.50	1	108.50	107.00	-1	1,465	-0.07%
2021/03/05	1	106.00	5	105.00	106.00	-4	1,459	-0.27%
2021/03/04	35	107.00	33	107.11	107.50	2	1,467	0.14%
2021/03/03	5	104.80	4	105.00	105.00	1	1,469	0.07%
2021/03/02	5	107.40	3	107.17	106.50	2	1,459	0.14%
2021/02/26	2	109.00	2	112.00	109.00	0	1,478	0.00%
2021/02/25	3	106.33	1	107.00	108.00	2	1,490	0.13%
2021/02/24	3	106.83	4	107.75	105.50	-1	1,486	-0.07%
2021/02/23	3	105.00	0	0.00	106.00	3	1,456	0.21%
2021/02/22	4	107.50	9	106.39	107.00	-5	1,440	-0.35%
2021/02/19	4	105.00	15	104.17	107.50	-11	1,385	-0.79%
2021/02/18	4	100.60	2	101.50	102.00	2	1,343	0.15%
2021/02/17	0	0.00	5	95.16	98.10	-5	1,300	-0.38%
2021/02/05	1	93.40	9	93.94	93.90	-8	1,256	-0.64%
2021/02/04	10	92.50	1	93.00	93.40	9	1,227	0.73%
2021/02/03	0	0.00	2	91.55	92.00	-2	1,193	-0.17%
2021/01/29	1	90.70	0	0.00	89.90	1	1,160	0.09%
2021/01/27	1	89.70	1	90.00	90.20	0	1,075	0.00%
2021/01/26	1	88.90	1	89.70	89.50	0	1,063	0.00%
2021/01/25	1	88.30	2	87.90	88.30	-1	1,048	-0.10%
2021/01/19	1	89.50	1	89.80	89.90	0	1,019	0.00%
2021/01/18	1	86.00	0	0.00	90.10	1	1,003	0.10%
2021/01/15	2	87.80	0	0.00	87.00	2	964	0.21%
2021/01/14	1	88.10	0	0.00	88.00	1	948	0.11%
2021/01/12	0	0.00	2	87.00	86.70	-2	929	-0.22%
2021/01/11	2	89.80	10	89.70	89.00	-8	904	-0.88%
2021/01/08	2	88.35	23	88.94	88.70	-21	886	-2.37%
2021/01/07	4	89.70	3	89.63	90.20	1	854	0.12%
2021/01/06	0	0.00	1	85.80	86.00	-1	778	-0.13%
2021/01/05	0	0.00	2	85.60	85.80	-2	748	-0.27%
2021/01/04	1	85.30	1	85.10	85.90	0	743	0.00%
2020/12/31	1	84.30	0	0.00	84.40	1	722	0.14%
2020/12/28	1	84.10	0	0.00	84.20	1	721	0.14%
2020/12/25	0	0.00	1	84.30	84.30	-1	719	-0.14%
2020/12/24	1	83.80	0	0.00	84.50	1	720	0.14%
2020/12/23	1	83.60	0	0.00	83.70	1	723	0.14%
2020/12/21	2	84.60	0	0.00	84.30	2	737	0.27%
2020/12/18	0	0.00	1	84.30	84.40	-1	730	-0.14%
2020/12/15	0	0.00	1	84.20	84.70	-1	733	-0.14%
2020/12/11	1	84.40	0	0.00	84.80	1	726	0.14%
2020/12/10	0	0.00	2	85.00	85.00	-2	714	-0.28%
2020/12/08	5	86.30	6	86.75	87.00	-1	677	-0.15%
2020/12/03	10	82.75	0	0.00	82.60	10	597	1.67%
2020/12/01	0	0.00	3	83.30	83.30	-3	629	-0.48%
2020/11/27	1	84.40	23	84.60	84.70	-22	640	-3.43%
2020/11/26	1	83.40	1	83.90	83.60	0	614	0.00%
2020/11/25	1	83.20	1	83.30	83.50	0	601	0.00%
2020/11/20	2	79.90	0	0.00	79.80	2	509	0.39%
2020/11/18	1	79.90	0	0.00	79.70	1	521	0.19%
2020/11/17	0	0.00	1	79.90	79.90	-1	531	-0.19%
2020/11/16	1	80.10	0	0.00	80.00	1	559	0.18%
2020/11/13	0	0.00	1	79.70	79.80	-1	567	-0.18%
2020/11/06	1	79.50	1	79.90	79.50	0	596	0.00%
2020/10/16	2	79.10	0	0.00	79.00	2	1,070	0.19%
2020/10/15	0	0.00	0	79.60	79.30	0	1,072	0.00%
2020/10/08	0	0.00	1	80.50	80.30	-1	1,109	-0.09%
2020/09/30	0	0.00	1	80.00	80.20	-1	1,154	-0.09%
2020/09/23	2	80.10	0	0.00	80.90	2	1,203	0.17%
2020/09/17	0	0.00	70	82.90	82.90	-70	1,340	-5.22%
2020/09/16	2	82.80	0	0.00	82.40	2	1,352	0.15%
2020/09/11	33	81.80	2	81.95	81.80	31	1,371	2.26%
2020/09/10	89	82.09	2	82.30	82.10	87	1,379	6.31%
2020/09/07	1	84.90	2	82.40	82.20	-1	1,427	-0.07%
2020/09/03	2	83.90	0	0.00	83.00	2	1,418	0.14%
2020/09/02	3	82.73	3	82.83	83.00	0	1,414	0.00%
2020/08/31	0	0.00	1	81.20	81.00	-1	1,429	-0.07%
2020/08/28	2	80.60	0	0.00	80.70	2	1,436	0.14%
2020/08/25	0	0.00	1	81.50	80.90	-1	1,478	-0.07%
2020/08/20	3	78.53	2	78.55	78.90	1	1,535	0.07%
2020/08/14	1	82.00	0	0.00	82.40	1	1,713	0.06%
2020/08/11	1	82.40	0	0.00	81.40	1	1,791	0.06%
2020/08/07	3	82.10	0	0.00	83.00	3	1,800	0.17%
2020/08/06	2	82.70	0	0.00	82.10	2	1,790	0.11%
2020/08/05	15	83.99	0	0.00	83.50	15	1,777	0.84%
2020/08/04	0	0.00	1	85.20	84.60	-1	1,777	-0.06%
2020/08/03	0	0.00	3	85.00	84.70	-3	1,760	-0.17%
2020/07/31	1	83.50	0	0.00	83.40	1	1,743	0.06%
2020/07/30	0	0.00	1	81.70	83.40	-1	1,732	-0.06%
2020/07/29	0	0.00	3	80.37	80.50	-3	1,674	-0.18%
2020/07/28	1	76.00	0	0.00	76.20	1	1,595	0.06%
2020/07/24	0	0.00	3	79.33	78.60	-3	1,609	-0.19%
2020/07/21	0	0.00	2	76.20	76.30	-2	1,682	-0.12%
2020/07/20	1	76.00	0	0.00	76.00	1	1,698	0.06%
2020/07/13	0	0.00	3	77.40	77.40	-3	1,859	-0.16%
2020/07/10	2	76.90	0	0.00	76.70	2	1,922	0.10%
2020/07/09	2	78.30	1	77.90	77.70	1	1,933	0.05%
2020/07/07	0	0.00	1	78.20	77.10	-1	1,935	-0.05%
2020/07/03	0	0.00	3	76.63	76.70	-3	1,941	-0.15%
2020/06/30	2	75.80	0	0.00	76.20	2	1,972	0.10%
2020/06/29	0	0.00	8	80.50	80.20	-8	1,928	-0.41%
2020/06/24	2	81.15	0	0.00	81.30	2	1,890	0.11%
2020/06/23	0	0.00	1	80.50	80.30	-1	1,899	-0.05%
2020/06/16	4	79.10	2	79.60	79.70	2	2,030	0.10%
2020/06/15	0	0.00	1	79.90	78.50	-1	2,087	-0.05%
2020/06/12	3	79.20	0	0.00	79.50	3	2,101	0.14%
2020/06/11	1	81.00	4	81.15	80.80	-3	2,103	-0.14%
2020/06/10	1	82.00	1	82.00	82.00	0	2,110	0.00%
2020/06/09	1	81.50	0	0.00	81.70	1	2,161	0.05%
2020/06/08	2	81.30	1	81.50	81.40	1	2,206	0.05%
2020/06/05	1	83.00	0	0.00	82.90	1	2,213	0.05%
2020/06/04	1	82.80	1	82.70	82.60	0	2,263	0.00%
2020/06/03	0	0.00	1	82.90	83.10	-1	2,310	-0.04%
2020/06/02	1	84.00	1	85.00	82.80	0	2,494	0.00%
2020/06/01	2	83.05	1	83.60	83.30	1	2,502	0.04%
2020/05/29	4	81.08	0	0.00	81.90	4	2,498	0.16%
2020/05/28	1	81.00	2	81.60	81.20	-1	2,491	-0.04%
2020/05/27	2	84.15	1	84.20	84.10	1	2,464	0.04%
2020/05/26	5	85.68	1	82.90	83.10	4	2,452	0.16%
2020/05/25	0	0.00	2	80.20	82.50	-2	2,387	-0.08%
2020/05/22	1	80.60	11	80.06	80.80	-10	2,366	-0.42%
2020/05/21	80	80.96	81	81.12	81.20	-1	2,337	-0.04%
2020/05/20	10	76.68	19	75.85	77.50	-9	2,247	-0.40%
2020/05/19	7	73.81	8	74.08	74.10	-1	2,183	-0.05%
2020/05/18	0.1	73.10	22	72.97	73.00	-21.9	2,167	-1.01%
2020/05/15	11.2	72.49	7	73.50	72.40	4.2	2,160	0.19%
2020/05/14	19.2	73.39	4	73.93	72.60	15.2	2,148	0.71%
2020/05/13	19.2	74.12	5	74.66	74.60	14.2	2,130	0.67%
2020/05/12	0.1	75.00	0	0.00	74.60	0.1	2,128	0.00%
2020/05/11	1	74.40	3	74.10	74.40	-2	2,130	-0.09%
2020/05/08	7	73.41	2	72.90	72.90	5	2,119	0.24%
2020/05/07	0	0.00	1	72.20	72.70	-1	2,149	-0.05%
2020/05/06	2.1	72.10	2	71.80	71.60	0.1	2,138	0.00%
2020/05/05	3	70.63	7	71.13	70.90	-4	2,137	-0.19%
2020/05/04	4.1	70.48	0	0.00	70.30	4.1	2,166	0.19%
2020/04/30	1	71.60	1	71.90	71.30	0	2,191	0.00%
2020/04/29	2	70.85	7	71.44	71.30	-5	2,225	-0.22%
2020/04/28	1	71.10	4	71.28	70.70	-3	2,274	-0.13%
2020/04/27	6	70.70	0	0.00	70.60	6	2,351	0.26%
2020/04/24	3	71.50	6	71.55	70.80	-3	2,614	-0.11%
2020/04/23	7	69.67	0	0.00	69.60	7	2,618	0.27%
2020/04/22	0	0.00	29	68.02	69.40	-29	2,599	-1.12%
2020/04/21	0	0.00	60	68.59	68.80	-60	2,581	-2.32%
2020/04/20	0	0.00	19	68.94	69.10	-19	2,528	-0.75%
2020/04/17	18	68.58	15	69.40	67.80	3	2,490	0.12%
2020/04/16	19	68.55	7	68.23	68.50	12	2,442	0.49%
2020/04/15	215	67.55	164	67.56	67.60	51	2,404	2.12%	大買/大賣/
2020/04/14	0	0.00	1	66.00	66.10	-1	2,343	-0.04%
2020/04/13	0	0.00	2.8	65.61	65.50	-2.8	2,338	-0.12%
2020/04/10	39.1	65.10	0	0.00	65.70	39.1	2,359	1.66%
2020/04/09	0.2	65.00	18	64.59	64.90	-17.8	2,350	-0.76%
2020/04/08	16	65.09	5	65.00	65.20	11	2,327	0.47%
2020/04/07	3.2	64.81	1	65.10	64.60	2.2	2,308	0.10%
2020/04/06	0.2	64.70	4	63.98	64.30	-3.8	2,276	-0.17%
2020/04/01	2.1	62.77	1	62.50	62.90	1.1	2,246	0.05%
2020/03/31	0	0.00	0.5	62.80	62.60	-0.5	2,239	-0.02%
2020/03/30	0	63.40	0	0.00	62.60	0	2,226	0.00%
2020/03/27	5.1	63.28	6	63.45	62.90	-0.9	2,215	-0.04%
2020/03/26	7	62.13	0	0.00	62.80	7	2,174	0.32%
2020/03/25	4.2	62.58	1	62.80	61.70	3.2	2,154	0.15%
2020/03/24	2.2	61.95	2	62.60	61.70	0.2	2,111	0.01%
2020/03/23	2	60.65	1	60.40	60.70	1	2,083	0.05%
2020/03/20	10	62.49	8	63.31	62.20	2	2,068	0.10%
2020/03/19	5	59.30	8	59.56	59.70	-3	2,006	-0.15%
2020/03/18	3	61.17	0	0.00	60.90	3	1,933	0.16%
2020/03/17	1	61.00	0	0.00	60.60	1	1,911	0.05%
2020/03/16	8	60.65	0	0.00	60.10	8	1,888	0.42%
2020/03/13	2	59.75	1	60.50	61.70	1	1,863	0.05%
2020/03/12	2	63.00	5	62.74	63.00	-3	1,814	-0.17%
2020/03/11	1	67.00	11	67.44	65.80	-10	1,821	-0.55%
2020/03/10	3	66.33	12	65.19	67.90	-9	1,784	-0.50%
2020/03/09	4	67.58	2	67.05	66.90	2	1,730	0.12%
2020/03/06	234	68.32	612.2	68.33	68.80	-378.2	1,679	-22.52%	大買/大賣/鉅額交易
2020/03/05	400	65.80	0	0.00	65.80	400	1,506	26.56%	大買/鉅額交易
2020/03/04	2	59.00	3	59.63	59.90	-1	1,487	-0.07%
2020/03/02	2	57.55	0	0.00	57.20	2	1,495	0.13%
2020/02/27	2	58.15	0	0.00	58.20	2	1,497	0.13%
2020/02/24	1	60.50	1	61.10	60.40	0	1,503	0.00%
2020/02/20	1	60.00	4	60.35	60.00	-3	1,526	-0.20%
2020/02/17	0	0.00	1	61.20	60.70	-1	1,562	-0.06%
2020/02/14	0	0.00	2	61.00	61.20	-2	1,570	-0.13%
2020/02/13	1	61.30	0	61.30	60.80	1	1,583	0.06%
2020/02/12	0	0.00	2	60.90	61.40	-2	1,611	-0.12%
2020/02/11	1	59.10	0	0.00	59.30	1	1,633	0.06%
2020/02/10	2	58.90	8	56.70	58.60	-6	1,748	-0.34%
2020/02/05	4	62.60	0	0.00	62.00	4	1,767	0.23%
2020/02/04	0.1	64.20	4	64.20	63.90	-3.9	1,742	-0.22%
2020/02/03	3	63.90	0	0.00	64.00	3	1,785	0.17%
2020/01/31	4	65.53	4	66.10	66.50	0	1,739	0.00%
2020/01/30	7	64.57	5	64.52	64.00	2	1,680	0.12%
2020/01/20	35	68.37	8	69.41	69.80	27	1,608	1.68%
2020/01/17	2	64.70	2	65.50	65.50	0	1,322	0.00%
2020/01/15	0	0.00	2	59.90	59.90	-2	1,258	-0.16%
2020/01/14	0	0.00	2	59.00	58.80	-2	1,273	-0.16%
2020/01/13	0	0.00	2	58.70	58.80	-2	1,296	-0.15%
2020/01/10	0	0.00	16	58.13	58.20	-16	1,322	-1.21%
2020/01/07	1	58.20	0	0.00	57.60	1	1,448	0.07%
2020/01/06	0	0.00	20	59.10	58.20	-20	1,448	-1.38%
2020/01/03	4	61.50	0	0.00	61.30	4	1,420	0.28%
2019/12/31	1	60.00	0	0.00	60.90	1	1,462	0.07%
2019/12/27	0	0.00	2	61.00	61.10	-2	1,470	-0.14%
2019/12/24	0	0.00	1	61.40	61.00	-1	1,521	-0.07%
2019/12/10	0	0.00	2	61.20	61.20	-2	1,689	-0.12%
2019/12/09	0	0.00	2	60.70	60.70	-2	1,690	-0.12%
2019/12/06	6	60.20	0	0.00	60.20	6	1,688	0.36%
2019/12/05	3	62.73	0	0.00	63.00	3	1,669	0.18%
2019/12/03	1	62.30	0	0.00	62.40	1	1,684	0.06%
2019/11/27	2.1	64.62	12	64.99	65.10	-9.9	1,658	-0.60%
2019/11/26	0	0.00	3	64.10	63.80	-3	1,635	-0.18%
2019/11/21	12	63.37	1	63.10	63.60	11	1,597	0.69%
2019/11/20	3	63.80	0	0.00	63.90	3	1,589	0.19%
2019/11/19	0	0.00	3	65.33	65.00	-3	1,573	-0.19%
2019/11/15	3	64.37	0	0.00	64.50	3	1,534	0.20%
2019/11/14	0	0.00	31	63.19	64.10	-31	1,514	-2.05%
2019/11/13	1	62.40	0	0.00	63.60	1	1,496	0.07%
2019/11/12	1	62.90	1	62.80	63.20	0	1,481	0.00%
2019/11/08	8	63.95	0	0.00	64.70	8	1,422	0.56%
2019/11/07	4	65.85	2	66.35	64.50	2	1,378	0.15%
2019/11/06	5	64.08	0	0.00	63.90	5	1,247	0.40%
2019/11/05	0	0.00	4	61.48	61.40	-4	1,168	-0.34%
2019/11/04	0	0.00	1	61.30	61.10	-1	1,157	-0.09%
2019/11/01	0	0.00	1	60.70	61.00	-1	1,141	-0.09%
2019/10/31	3	61.27	2	61.00	60.40	1	1,124	0.09%
2019/10/29	7	58.76	0	0.00	58.30	7	1,048	0.67%
2019/10/28	2	59.80	0	0.00	59.30	2	1,030	0.19%
2019/10/25	5	59.64	0	0.00	60.20	5	1,008	0.50%
2019/10/24	0	0.00	1	59.30	59.80	-1	997	-0.10%
2019/10/23	0	0.00	2	58.70	58.80	-2	981	-0.20%
2019/10/22	68	58.82	61	59.00	59.40	7	970	0.72%
2019/10/21	0	0.00	1	60.40	60.20	-1	948	-0.11%
2019/10/18	0	0.00	2	60.30	60.30	-2	923	-0.22%
2019/10/17	1	59.20	3	59.17	59.50	-2	899	-0.22%
2019/10/16	11	58.76	14	58.55	58.90	-3	873	-0.34%
2019/10/15	95	57.24	93	57.44	59.00	2	847	0.24%
2019/10/07	0	0.00	10	55.30	56.10	-10	727	-1.38%
2019/09/27	1	52.70	2	53.10	52.60	-1	677	-0.15%
2019/09/26	0	0.00	1	54.70	54.20	-1	680	-0.15%
2019/09/24	1	55.00	0	0.00	54.80	1	710	0.14%
2019/09/23	118	55.00	127	55.20	55.50	-9	682	-1.32%	大買/大賣/
2019/09/20	0	0.00	2	52.65	52.90	-2	594	-0.34%
2019/09/09	110	52.01	110	52.23	51.20	0	531	0.00%	大買/大賣/
2019/09/04	3	49.40	3	49.73	49.95	0	480	0.00%
2019/08/22	0	0.00	1	48.05	48.25	-1	466	-0.21%
2019/08/19	1	48.35	11	48.29	48.40	-10	462	-2.16%
2019/08/08	0	0.00	1	47.95	48.10	-1	481	-0.21%
2019/08/06	1	47.65	1	47.05	47.60	0	497	0.00%
2019/07/29	0	0.00	1	48.25	48.35	-1	525	-0.19%
2019/07/25	0	0.00	1	48.05	48.05	-1	540	-0.18%
2019/07/17	1	48.40	0	0.00	48.35	1	650	0.15%
2019/07/15	0	0.00	5	48.68	48.90	-5	654	-0.76%
2019/07/09	1	47.60	0	0.00	47.40	1	664	0.15%
2019/07/04	0	0.00	1	48.50	48.35	-1	688	-0.15%
2019/07/03	2	48.00	0	0.00	48.10	2	687	0.29%
2019/07/02	8	51.50	0	0.00	51.50	8	664	1.20%
2019/07/01	1	51.10	0	0.00	51.10	1	645	0.15%
2019/06/25	1	50.50	0	0.00	50.30	1	649	0.15%
2019/06/21	0	0.00	1	50.50	50.40	-1	644	-0.16%
2019/06/20	0	0.00	1	50.50	50.60	-1	651	-0.15%
2019/06/19	1	50.40	0	0.00	50.50	1	656	0.15%
2019/06/18	2	50.10	0	0.00	50.20	2	663	0.30%
2019/06/17	1	50.30	0	0.00	50.30	1	676	0.15%
2019/06/13	1	50.10	0	0.00	50.20	1	686	0.15%
2019/06/12	3	50.80	1	50.50	50.60	2	695	0.29%
2019/06/05	0	0.00	1	49.60	49.15	-1	714	-0.14%
2019/06/04	1	49.50	0	0.00	49.10	1	741	0.13%
2019/05/24	0	0.00	12	48.30	48.30	-12	946	-1.27%
2019/05/17	0	0.00	10	48.70	47.75	-10	1,025	-0.97%
2019/05/16	0	0.00	1	49.00	48.80	-1	1,056	-0.09%
2019/05/06	1	49.20	0	0.00	49.10	1	1,235	0.08%
2019/05/02	2	49.70	0	0.00	49.95	2	1,240	0.16%
2019/04/30	5	49.35	0	0.00	49.65	5	1,243	0.40%
2019/04/29	1	50.20	0	0.00	50.60	1	1,203	0.08%
2019/04/18	0	0.00	6	51.10	50.70	-6	1,251	-0.48%
2019/04/12	0	0.00	2	50.80	50.80	-2	1,334	-0.15%
2019/04/09	4	51.35	0	0.00	51.20	4	1,329	0.30%
2019/04/08	13	51.38	1	51.50	51.40	12	1,336	0.90%
2019/04/03	20	51.25	1	51.50	51.20	19	1,359	1.40%
2019/03/29	1	50.60	0	0.00	50.70	1	1,360	0.07%
2019/03/22	2	50.80	0	0.00	50.90	2	1,395	0.14%
2019/03/08	20	50.30	1	50.00	50.10	19	1,643	1.16%
2019/03/07	2	50.50	65	50.97	50.60	-63	1,622	-3.88%
2019/02/27	88	52.00	88	52.29	52.10	0	1,486	0.00%
2019/02/26	1	51.30	1	51.70	51.40	0	1,461	0.00%
2019/02/25	0	0.00	6	51.25	51.50	-6	1,436	-0.42%
2019/02/22	1	50.80	1	51.70	50.70	0	1,426	0.00%
2019/02/21	2	51.00	0	0.00	51.30	2	1,416	0.14%
2019/02/20	0	0.00	0.8	51.50	51.10	-0.8	1,418	-0.05%
2019/02/15	0	0.00	1	51.20	51.00	-1	1,395	-0.07%
2019/02/14	0	0.00	1.1	51.80	52.00	-1.1	1,361	-0.08%
2019/02/13	2	50.75	2	50.70	50.40	0	1,329	0.00%
2019/02/12	73	50.52	78	50.62	49.90	-5	1,295	-0.39%
2019/02/11	7	48.69	26	48.14	48.70	-19	1,237	-1.54%
2019/01/28	1	47.00	0	0.00	46.80	1	1,187	0.08%
2019/01/24	0	0.00	1	47.65	47.70	-1	1,177	-0.08%
2019/01/23	0	0.00	10	47.00	46.90	-10	1,162	-0.86%
2019/01/22	24	47.21	0	0.00	47.10	24	1,154	2.08%
2019/01/21	0	0.00	1	46.70	46.70	-1	1,148	-0.09%
2019/01/17	10	46.30	5	46.40	46.30	5	1,140	0.44%
2019/01/16	0	0.00	3	47.15	46.60	-3	1,135	-0.26%
2019/01/14	0	0.00	2	46.90	46.50	-2	1,102	-0.18%
2019/01/11	3	47.40	0	0.00	46.80	3	1,091	0.27%
2019/01/10	0	0.00	10	47.01	47.30	-10	1,067	-0.94%
2019/01/09	12	46.59	1	47.60	46.95	11	1,047	1.05%
2019/01/07	2	44.98	0	0.00	44.85	2	972	0.21%
2018/12/28	0	0.00	1	44.95	45.00	-1	955	-0.10%
2018/12/20	0	0.00	1	44.80	44.20	-1	955	-0.10%
2018/12/18	0	0.00	3	44.30	44.95	-3	949	-0.32%
2018/12/17	3	45.30	4	45.15	44.60	-1	938	-0.11%
2018/12/13	0	0.00	3	45.20	44.60	-3	922	-0.33%
2018/12/12	2	45.75	1	46.00	44.95	1	912	0.11%
2018/12/11	3	45.00	0	0.00	45.15	3	882	0.34%
2018/12/10	85	45.00	84	45.20	44.30	1	895	0.11%
2018/12/06	5	43.95	7	43.51	43.20	-2	924	-0.22%
2018/11/28	0	0.00	2	42.03	42.00	-2	1,387	-0.14%
2018/11/27	1	41.30	0	0.00	41.85	1	1,387	0.07%
2018/11/12	1	40.40	0	0.00	40.40	1	1,329	0.08%
2018/10/30	0	37.55	0	0.00	37.50	0	1,290	0.00%
2018/10/29	0	0.00	3	37.50	37.30	-3	1,288	-0.23%
2018/10/26	0	37.55	1	38.10	37.35	-1	1,285	-0.08%
2018/10/25	2	38.25	0	0.00	38.25	2	1,278	0.16%
2018/10/11	3	38.40	0	0.00	37.65	3	1,235	0.24%
2018/10/05	0	0.00	10	40.20	40.40	-10	1,197	-0.83%
2018/10/03	1	41.60	3	41.55	41.80	-2	1,175	-0.17%
2018/10/02	1	43.45	1	44.00	43.70	0	1,146	0.00%
2018/09/28	1	43.85	0	0.00	43.45	1	1,133	0.09%
2018/09/27	1	43.65	0	0.00	44.10	1	1,122	0.09%
2018/09/20	1	42.35	0	0.00	42.35	1	1,109	0.09%
2018/09/19	10	42.75	2	43.00	42.50	8	1,103	0.72%
2018/09/18	2	42.75	3	42.85	42.70	-1	1,086	-0.09%
2018/09/14	5	45.92	0	0.00	45.00	5	1,035	0.48%
2018/09/13	6	45.71	7	45.29	45.25	-1	987	-0.10%
2018/09/12	11	45.70	10	45.33	45.95	1	947	0.11%
2018/09/11	9	44.56	9	45.73	46.05	0	876	0.00%
2018/09/10	1	42.80	14	42.93	42.95	-13	740	-1.76%
2018/09/07	27	45.72	19	43.97	43.25	8	693	1.15%
2018/09/06	18	44.30	0.2	44.30	44.30	17.8	448	3.97%
2018/08/31	0	0.00	0.1	40.25	40.10	-0.1	299	-0.02%
2018/08/29	0	0.00	10	40.35	40.55	-10	314	-3.18%
2018/08/21	1	40.55	0	0.00	40.40	1	318	0.31%
2018/08/17	0	0.00	1	40.50	40.20	-1	313	-0.32%
2018/08/16	10	40.00	3	39.80	40.10	7	309	2.26%
2018/08/15	0	0.00	3	40.90	40.25	-3	307	-0.98%
2018/08/14	1	40.00	0	0.00	40.00	1	291	0.34%
2018/08/08	2	38.85	0	0.00	38.85	2	280	0.71%
2018/08/02	2	38.80	0.1	39.10	38.90	1.9	283	0.67%
2018/07/31	1.5	38.90	1	39.00	38.95	0.5	283	0.19%
2018/07/27	0.1	38.50	0	0.00	38.40	0.1	277	0.04%
2018/07/26	0	38.40	0	0.00	38.40	0	278	0.02%
2018/07/25	1	38.05	0	0.00	38.20	1	278	0.36%
2018/07/24	0.2	37.85	0	0.00	37.85	0.2	280	0.08%
2018/07/23	3	37.80	0	0.00	37.80	3	284	1.05%
2018/07/19	12.2	38.00	0	0.00	38.00	12.2	291	4.17%
2018/07/18	0	0.00	3	38.30	38.15	-3	297	-1.01%
2018/07/13	2	37.80	0	0.00	37.80	2	308	0.65%
2018/07/12	3	37.60	0	0.00	37.60	3	312	0.96%
2018/07/11	0	0.00	5	37.05	37.65	-5	316	-1.58%
2018/07/09	0	0.00	1	37.05	37.05	-1	318	-0.31%
2018/07/06	0	0.00	3	37.60	37.20	-3	321	-0.93%
2018/07/04	0	0.00	2	38.25	38.40	-2	317	-0.63%
2018/07/03	0	0.00	3	38.30	38.30	-3	319	-0.94%
2018/07/02	2	40.80	0	0.00	40.75	2	307	0.65%
2018/06/29	1	40.90	1	40.60	40.85	0	294	0.00%
2018/06/26	5	40.32	0	0.00	40.30	5	288	1.74%
2018/06/25	1.1	40.55	0	0.00	40.30	1.1	284	0.39%
2018/06/20	3	40.58	0	0.00	40.70	3	290	1.03%
2018/06/19	0	0.00	1	41.90	41.25	-1	288	-0.35%
2018/06/12	1	41.80	0	0.00	41.80	1	289	0.35%
2018/06/08	2	41.70	0	0.00	41.95	2	290	0.69%
2018/05/28	0	40.20	0	0.00	40.05	0	291	0.00%
2018/05/24	0	40.05	1	40.00	39.90	-1	295	-0.34%
2018/05/23	2	39.90	0	0.00	39.85	2	301	0.66%
2018/05/22	1	39.90	0	0.00	40.20	1	304	0.33%
2018/05/21	2	39.95	0	0.00	40.05	2	308	0.65%
2018/05/16	3	39.68	0	0.00	39.70	3	321	0.93%
2018/05/15	2	39.95	0	0.00	39.95	2	332	0.60%
2018/05/11	0	0.00	1	40.10	40.10	-1	379	-0.26%
2018/05/04	0	0.00	1	39.20	39.10	-1	398	-0.25%
2018/04/26	1	39.90	0	0.00	39.30	1	455	0.22%
2018/04/18	0	0.00	10	40.70	40.40	-10	607	-1.65%
2018/04/13	0	0.00	5	41.56	41.20	-5	614	-0.81%
2018/04/02	0	0.00	1	41.85	41.80	-1	633	-0.16%
2018/03/31	2	42.05	2	41.75	41.90	0	634	0.00%
2018/03/27	0	0.00	4	42.61	42.45	-4	647	-0.62%
2018/03/26	2	41.80	0	0.00	41.80	2	648	0.31%
2018/03/23	10	41.85	1	41.60	41.80	9	646	1.39%
2018/03/12	0	0.00	1	44.00	43.20	-1	664	-0.15%
2018/03/09	1	43.15	1	43.50	43.80	0	676	0.00%
2018/03/08	0	0.00	1	42.20	42.50	-1	667	-0.15%
2018/03/06	2	42.05	2	42.05	42.15	0	688	0.00%
2018/03/05	5	41.22	4	41.50	41.15	1	701	0.14%
2018/02/26	0	0.00	8	42.81	42.70	-8	739	-1.08%
2018/02/08	0	0.00	4	41.65	41.45	-4	776	-0.52%
2018/02/07	1	41.50	0	0.00	41.55	1	776	0.13%
2018/02/06	0.1	40.70	0	0.00	40.40	0.1	769	0.01%
2018/02/05	1	44.90	0	0.00	44.85	1	743	0.13%
2018/01/26	1	47.40	0	0.00	47.45	1	814	0.12%
2018/01/24	0	0.00	1	47.05	47.20	-1	850	-0.12%
2018/01/23	0.2	47.40	2	48.00	47.30	-1.8	920	-0.20%
2018/01/22	0	0.00	2	48.23	48.35	-2	922	-0.22%
2018/01/19	2	47.78	2	47.70	47.40	0	926	0.00%
2018/01/18	11	48.60	6	48.10	48.00	5	945	0.53%
2018/01/17	14	48.72	2	49.00	48.50	12	927	1.29%
2018/01/12	2	45.98	0	0.00	45.75	2	896	0.22%