永冠-KY (1589)-元富-三重券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
39.90
漲跌
▲0.20
漲幅
+0.50%
成交量
178張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/11/20	5	39.45	0	0.00	39.70	5	344	1.45%
2024/11/18	18	38.40	0	0.00	38.55	18	342	5.25%
2024/11/15	1	38.45	0	0.00	38.45	1	343	0.29%
2024/11/13	1	38.90	0	0.00	38.90	1	341	0.29%
2024/11/12	10	39.00	0	0.00	39.05	10	342	2.92%
2024/11/11	0	38.55	0	0.00	39.85	0	341	0.00%
2024/11/08	22	38.63	0	0.00	38.45	22	335	6.56%
2024/11/07	1	39.80	11	39.45	40.05	-10	322	-3.10%
2024/11/06	5	38.95	0	0.00	39.10	5	317	1.57%
2024/11/05	0	0.00	3	39.30	39.10	-3	318	-0.94%
2024/11/01	4	38.00	0	0.00	39.20	4	349	1.14%
2024/10/30	5	38.50	0	0.00	38.80	5	349	1.43%
2024/10/29	0.4	39.65	0	0.00	39.70	0.4	344	0.12%
2024/10/24	0	40.70	0	0.00	39.70	0	349	0.00%
2024/10/17	0.1	41.40	0	0.00	42.05	0.1	343	0.02%
2024/10/11	0	41.65	2	41.50	41.25	-2	334	-0.60%
2024/10/07	0	0.00	1	43.00	43.25	-1	346	-0.29%
2024/10/01	0	0.00	1	44.00	44.00	-1	366	-0.27%
2024/09/26	0	0.00	0	44.65	43.50	0	375	-0.01%
2024/09/24	0.1	45.75	0	0.00	45.50	0.1	380	0.01%
2024/09/20	0	45.30	0	0.00	45.10	0	383	0.00%
2024/09/11	0	43.60	0	0.00	43.50	0	384	0.00%
2024/09/09	2	40.90	0	0.00	42.20	2	384	0.52%
2024/09/05	0	41.45	0	0.00	41.20	0	390	0.00%
2024/08/30	0	0.00	18	41.22	42.30	-18	406	-4.43%
2024/08/29	0	0.00	82	41.07	41.05	-82	406	-20.15%
2024/08/27	0	40.75	0	0.00	41.00	0	417	0.00%
2024/08/23	20	38.80	0	39.10	39.75	20	417	4.78%
2024/08/15	30	40.32	0	0.00	40.05	30	433	6.92%
2024/08/14	0	0.00	1	40.30	40.25	-1	435	-0.23%
2024/08/13	10	39.90	0	0.00	39.75	10	448	2.23%
2024/08/12	20	40.43	0	0.00	40.50	20	452	4.42%
2024/08/06	0	0.00	15.1	38.28	38.70	-15.1	494	-3.06%
2024/08/05	10	38.06	5	38.15	38.05	5	489	1.03%
2024/08/02	10	42.50	0	0.00	42.25	10	477	2.09%
2024/07/31	0	0.00	3	43.20	43.05	-3	483	-0.62%
2024/07/30	5	42.20	2	43.10	43.05	3	508	0.59%
2024/07/19	0	0.00	1	44.55	44.45	-1	533	-0.19%
2024/06/26	1	45.30	0	0.00	44.90	1	629	0.16%
2024/06/19	0	44.20	0	0.00	43.30	0	677	0.00%
2024/06/12	0	0.00	1	44.15	44.65	-1	708	-0.14%
2024/06/07	0	0.00	1	45.92	46.20	-1	838	-0.12%
2024/06/06	0	0.00	0.1	45.16	44.70	-0.1	856	-0.01%
2024/06/05	0	0.00	0.7	45.04	44.90	-0.7	880	-0.08%
2024/06/04	0	0.00	0.2	45.15	44.90	-0.2	963	-0.02%
2024/06/03	0	45.30	0	0.00	44.85	0	1,031	0.00%
2024/05/30	0	0.00	0.2	46.10	45.90	-0.2	1,205	-0.02%
2024/05/29	0	0.00	0.8	46.04	45.90	-0.8	1,290	-0.06%
2024/05/28	0	0.00	0.1	46.40	46.15	-0.1	1,420	-0.01%
2024/05/27	0	0.00	0.5	45.65	45.65	-0.5	1,481	-0.03%
2024/05/24	0.1	44.85	0	0.00	45.20	0.1	1,496	0.01%
2024/05/23	0.3	44.77	0	0.00	44.80	0.3	1,512	0.02%
2024/05/22	0.7	46.33	0	0.00	45.80	0.7	1,519	0.05%
2024/05/20	0	0.00	3	46.80	46.90	-3	1,548	-0.19%
2024/05/10	0.2	44.00	0	0.00	43.90	0.2	1,549	0.01%
2024/05/03	2.6	47.06	0	0.00	46.60	2.6	1,499	0.17%
2024/04/30	0.3	47.99	0	0.00	47.80	0.3	1,468	0.02%
2024/04/29	0	48.15	0	0.00	48.20	0	1,463	0.00%
2024/04/25	0.1	48.74	0	0.00	48.80	0.1	1,459	0.01%
2024/04/24	0	0.00	0.1	49.50	49.25	-0.1	1,459	-0.01%
2024/04/22	0	0.00	0.1	49.11	49.05	-0.1	1,475	-0.01%
2024/04/17	1	49.20	1.1	49.05	49.15	-0.1	1,455	0.00%
2024/04/16	0.1	47.84	0.7	47.96	47.60	-0.6	1,457	-0.04%
2024/04/12	0.2	49.65	0	0.00	49.70	0.2	1,436	0.01%
2024/04/11	1	50.00	0	0.00	50.40	1	1,421	0.07%
2024/03/29	3	51.50	0	0.00	51.30	3	1,425	0.21%
2024/03/20	0	0.00	1	50.80	50.40	-1	1,374	-0.07%
2024/03/14	0.1	51.30	3	50.50	50.90	-3	1,340	-0.22%
2024/03/13	4.6	53.21	2	54.45	52.60	2.6	1,311	0.20%
2024/03/12	5.1	58.77	1	58.40	58.40	4.1	1,210	0.34%
2024/03/11	0.2	56.94	4.7	56.34	56.80	-4.5	1,203	-0.38%
2024/03/08	3.7	59.45	0	0.00	57.80	3.7	1,178	0.32%
2024/03/07	0.4	62.08	0	0.00	62.90	0.4	1,096	0.04%
2024/03/06	12	63.91	13	63.72	63.60	-1	1,024	-0.10%
2024/03/04	9.7	61.76	2	61.30	61.10	7.7	838	0.92%
2024/03/01	1	59.10	1	58.90	58.90	0	753	0.00%
2024/02/29	2	54.50	2	57.40	58.10	0	626	0.00%
2024/02/23	2	53.40	2	52.50	52.20	0	532	0.00%
2024/02/22	2	54.65	0	0.00	53.90	2	519	0.39%
2024/01/10	0.1	51.60	0	0.00	50.60	0.1	452	0.03%
2023/11/15	1	49.40	2	50.05	50.20	-1	453	-0.22%
2023/11/14	1	49.20	0	0.00	49.30	1	480	0.21%
2023/10/26	0	0.00	1	50.70	50.50	-1	514	-0.19%
2023/10/23	0	0.00	1	50.60	50.60	-1	582	-0.17%
2023/10/13	1	50.20	0	0.00	50.20	1	657	0.15%
2023/10/12	1	50.50	0	0.00	50.30	1	659	0.15%
2023/10/02	0	0.00	1	53.20	53.10	-1	748	-0.13%
2023/09/28	0	0.00	2	52.80	52.80	-2	778	-0.26%
2023/09/27	1	51.50	0	0.00	51.50	1	792	0.13%
2023/09/20	1	54.50	0	0.00	53.80	1	1,028	0.10%
2023/09/06	1	56.60	0	0.00	56.10	1	1,212	0.08%
2023/08/25	0	0.00	1	54.40	54.20	-1	1,386	-0.07%
2023/08/24	0	0.00	1	53.30	53.30	-1	1,407	-0.07%
2023/08/21	1	55.00	1	56.00	54.00	0	1,700	0.00%
2023/08/18	11	56.77	6	55.50	55.40	5	1,795	0.28%
2023/08/17	0	0.00	2	53.95	54.00	-2	1,865	-0.11%
2023/08/16	2	53.30	0	0.00	53.20	2	1,960	0.10%
2023/08/10	2	55.50	0	0.00	55.40	2	2,031	0.10%
2023/08/04	0	0.00	1	58.20	58.30	-1	2,155	-0.05%
2023/07/31	1	58.50	0	0.00	58.00	1	2,285	0.04%
2023/07/24	2	58.80	0	0.00	58.50	2	2,407	0.08%
2023/07/21	0	0.00	2	59.70	59.70	-2	2,412	-0.08%
2023/07/20	1	60.30	5	60.60	60.40	-4	2,437	-0.16%
2023/07/19	0	0.00	1	60.30	60.20	-1	2,446	-0.04%
2023/07/18	1	61.50	1	61.10	61.10	0	2,473	0.00%
2023/07/17	2	63.00	0	0.00	62.20	2	2,486	0.08%
2023/07/13	0	0.00	1	62.80	62.60	-1	2,621	-0.04%
2023/07/10	2	65.55	0	0.00	65.10	2	2,917	0.07%
2023/07/04	2	67.65	1	67.90	67.90	1	2,941	0.03%
2023/07/03	4	70.13	5	70.82	69.20	-1	2,904	-0.03%
2023/06/30	9	71.93	0	0.00	71.80	9	2,877	0.31%
2023/06/29	3	73.00	5	73.34	73.00	-2	2,807	-0.07%
2023/06/28	0	0.00	8	71.20	71.20	-8	2,786	-0.29%
2023/06/27	0	0.00	5	71.56	71.70	-5	2,816	-0.18%
2023/06/21	4	70.65	0	0.00	70.20	4	2,915	0.14%
2023/06/20	7	71.37	50	70.80	71.30	-43	2,940	-1.46%
2023/06/19	2	71.30	0	0.00	71.20	2	3,094	0.06%
2023/06/16	5	72.20	0	0.00	71.70	5	3,352	0.15%
2023/06/13	1	70.70	1	70.30	70.60	0	3,412	0.00%
2023/06/12	1	71.20	0	0.00	70.90	1	3,397	0.03%
2023/06/09	0	0.00	2	72.30	71.80	-2	3,378	-0.06%
2023/06/07	0	0.00	2	71.00	72.00	-2	3,356	-0.06%
2023/06/06	3	71.93	1.1	73.54	71.60	1.9	3,338	0.06%
2023/06/05	1	73.50	0	0.00	73.30	1	3,311	0.03%
2023/06/02	1	73.80	0	0.00	73.40	1	3,298	0.03%
2023/05/30	0.1	72.60	0	0.00	72.10	0.1	3,238	0.00%
2023/05/26	2	73.00	0	72.30	71.70	2	3,172	0.06%
2023/05/25	1	79.40	0	0.00	78.10	1	3,065	0.03%
2023/05/24	1	84.80	0	0.00	83.60	1	2,971	0.03%
2023/05/23	5	85.10	10	85.20	85.00	-5	2,890	-0.17%
2023/05/22	10	80.80	1	84.37	84.40	9	2,823	0.32%
2023/05/19	0	0.00	0	78.96	78.80	0	2,738	0.00%
2023/05/16	0	78.00	0	0.00	76.90	0	2,686	0.00%
2023/05/09	0	0.00	2	84.60	83.50	-2	2,579	-0.08%
2023/05/08	1	83.80	1	84.40	83.80	0	2,552	0.00%
2023/05/05	1	83.00	0	0.00	83.00	1	2,519	0.04%
2023/05/04	1	83.40	4	83.23	83.40	-3	2,527	-0.12%
2023/05/02	1	81.67	1	82.90	82.90	0	2,467	0.00%
2023/04/24	2	78.30	1	79.20	78.30	1	2,299	0.04%
2023/04/21	2	82.10	2	79.70	79.90	0	2,292	0.00%
2023/04/20	0	0.00	1	81.00	79.90	-1	2,259	-0.04%
2023/04/19	4	82.08	0	0.00	81.20	4	2,249	0.18%
2023/04/17	0	82.40	0	0.00	80.90	0	2,111	0.00%
2023/04/13	1	83.00	1	83.10	82.80	0	1,835	0.00%
2023/04/12	1	82.30	0	0.00	81.80	1	1,772	0.06%
2023/04/10	0	0.00	10	82.00	82.30	-10	1,718	-0.58%
2023/04/07	21	80.97	0	0.00	80.60	21	1,682	1.25%
2023/04/06	0	0.00	6	80.10	79.90	-6	1,649	-0.36%
2023/03/31	3	78.00	2	78.20	78.30	1	1,632	0.06%
2023/03/30	32	79.76	0	0.00	79.30	32	1,598	2.00%
2023/03/29	3	79.60	0	0.00	79.60	3	1,576	0.19%
2023/03/28	3	79.50	0	0.00	79.50	3	1,552	0.19%
2023/03/27	0	0.00	180	82.15	81.80	-180	1,507	-11.94%	大賣/鉅額交易
2023/03/24	0	0.00	192	81.11	81.40	-192	1,449	-13.24%	大賣/鉅額交易
2023/03/23	5	78.56	1	78.80	78.00	4	1,361	0.29%
2023/03/22	4	78.73	101	79.51	79.30	-97	1,312	-7.39%	大賣/
2023/03/21	7	75.26	304	80.04	76.80	-297	1,142	-26.00%	大賣/鉅額交易
2023/03/20	4	73.58	1	72.90	72.90	3	871	0.34%
2023/02/24	1	69.10	0	0.00	68.60	1	640	0.16%
2023/02/20	0	0.00	10	69.45	70.10	-10	565	-1.77%
2023/02/08	1	66.90	0	0.00	66.60	1	448	0.22%
2023/02/02	1	69.50	3	70.07	70.20	-2	386	-0.52%
2023/01/31	0	0.00	1	62.90	63.00	-1	291	-0.34%
2023/01/12	1	62.20	0	0.00	62.10	1	312	0.32%
2023/01/11	0	0.00	1	63.00	63.50	-1	318	-0.31%
2023/01/10	1	62.30	0	0.00	62.70	1	317	0.31%
2022/12/06	0	0.00	4	57.33	57.00	-4	580	-0.69%
2022/12/01	1	55.00	0	0.00	55.10	1	570	0.18%
2022/11/08	0	52.60	0	0.00	51.70	0	578	0.00%
2022/10/18	1	55.10	0	0.00	54.60	1	534	0.19%
2022/10/17	2	56.60	0	0.00	56.70	2	541	0.37%
2022/09/30	10	62.90	12	62.05	62.50	-2	444	-0.45%
2022/09/29	2	62.20	11	59.99	61.60	-9	396	-2.27%
2022/09/28	1	57.60	0	0.00	57.90	1	324	0.31%
2022/09/23	1	59.50	1	59.70	58.40	0	277	0.00%
2022/08/25	0	0.00	10	56.40	56.50	-10	402	-2.48%
2022/08/18	0	56.00	0	0.00	55.90	0	419	0.00%
2022/08/16	1	56.70	0.3	56.00	56.30	0.7	426	0.17%
2022/08/04	0	0.00	1	54.70	54.00	-1	569	-0.18%
2022/08/03	11	55.09	0	0.00	55.00	11	579	1.90%
2022/07/26	0	57.50	0	0.00	56.70	0	757	0.00%
2022/07/25	0	58.50	0	0.00	57.90	0	829	0.00%
2022/07/22	1	58.30	1	58.20	57.70	0	928	0.00%
2022/07/21	2	55.60	0	0.00	57.00	2	1,258	0.16%
2022/07/18	1	55.30	1	56.10	55.50	0	1,402	0.00%
2022/07/15	0	55.60	0	0.00	55.30	0	1,418	0.00%
2022/07/08	6	56.50	0	0.00	56.00	6	1,496	0.40%
2022/07/05	0	0.00	5	56.60	57.30	-5	1,506	-0.33%
2022/06/29	0	0.00	4	58.45	57.40	-4	1,555	-0.26%
2022/06/28	6	58.35	11	59.61	58.00	-5	1,563	-0.32%
2022/06/27	5	57.90	5	58.10	57.80	0	1,543	0.00%
2022/06/24	0	0.00	2	58.20	58.10	-2	1,539	-0.13%
2022/06/23	0	0.00	4	56.90	56.70	-4	1,532	-0.26%
2022/06/21	0	0.00	36	56.52	56.70	-36	1,532	-2.35%
2022/06/16	15	55.70	0	0.00	55.20	15	1,524	0.98%
2022/06/15	1	58.50	15	59.13	57.50	-14	1,519	-0.92%
2022/06/14	20	55.50	0	0.00	55.90	20	1,485	1.35%
2022/06/09	25	59.06	15	58.62	58.80	10	1,471	0.68%
2022/06/07	3	56.00	0	0.00	56.40	3	1,454	0.21%
2022/06/01	2	54.30	0	0.00	54.30	2	1,453	0.14%
2022/05/20	2	53.40	1	53.80	52.50	1	1,470	0.07%
2022/05/19	0	0.00	1	52.60	51.80	-1	1,445	-0.07%
2022/05/16	0	0.00	10	51.23	51.60	-10	1,423	-0.70%
2022/05/13	1	53.00	7	53.36	53.10	-6	1,401	-0.43%
2022/05/11	10	57.30	0	0.00	57.50	10	1,337	0.75%
2022/05/09	1	58.00	1	60.40	58.00	0	1,315	0.00%
2022/05/05	0	0.00	1	66.70	66.40	-1	1,269	-0.08%
2022/05/04	1	67.30	1	67.10	66.50	0	1,245	0.00%
2022/05/03	0	0.00	3	67.47	67.00	-3	1,229	-0.24%
2022/04/29	9	70.60	7	71.66	70.00	2	1,179	0.17%
2022/04/28	4	71.38	6	72.12	70.40	-2	1,118	-0.18%
2022/04/27	33	71.40	9	70.63	72.50	24	1,015	2.36%
2022/04/26	1	69.40	11	67.60	69.40	-10	666	-1.50%
2022/04/21	0	0.00	1	67.70	65.30	-1	522	-0.19%
2022/04/20	2	67.20	1	67.10	66.50	1	512	0.20%
2022/04/19	0	0.00	10	64.40	64.10	-10	467	-2.14%
2022/04/18	1	63.60	0	0.00	63.60	1	466	0.21%
2022/04/15	2	65.30	27	64.55	63.90	-25	464	-5.38%
2022/04/06	5	65.90	0	0.00	65.70	5	415	1.20%
2022/04/01	5	63.80	0	0.00	63.80	5	371	1.34%
2022/03/29	10	62.20	0	0.00	62.10	10	358	2.79%
2022/03/17	0	0.00	30	63.00	63.40	-30	386	-7.77%
2022/03/08	0	0.00	1	63.60	62.60	-1	393	-0.25%
2022/03/01	0	0.00	2	67.70	67.70	-2	383	-0.52%
2022/02/24	1	67.90	0	0.00	66.10	1	379	0.26%
2022/02/23	1	68.30	1	68.90	68.90	0	369	0.00%
2022/02/16	5	64.60	0	0.00	64.70	5	350	1.42%
2022/02/09	5	67.00	0	0.00	66.50	5	360	1.39%
2022/01/21	0	0.00	10	64.90	64.30	-10	342	-2.92%
2022/01/13	10	64.70	0	0.00	63.70	10	348	2.87%
2021/12/22	0	0.00	4	61.10	61.40	-4	544	-0.73%
2021/12/20	14	62.55	0	0.00	61.90	14	538	2.60%
2021/11/29	16	60.90	0	0.00	61.00	16	515	3.10%
2021/11/11	0	0.00	16	63.18	63.10	-16	535	-2.99%
2021/11/10	0	0.00	100	63.08	63.10	-100	540	-18.50%
2021/11/09	0	0.00	77	63.05	63.50	-77	542	-14.19%
2021/10/29	8	65.54	8	64.60	64.10	0	542	0.00%
2021/10/28	8	63.13	8	65.34	65.00	0	538	0.00%
2021/10/07	0	0.00	1	66.50	67.40	-1	592	-0.17%
2021/10/06	31	66.79	30	67.07	66.30	1	585	0.17%
2021/10/04	1	65.30	1	64.10	64.40	0	541	0.00%
2021/10/01	4	66.90	6	67.47	65.30	-2	530	-0.38%
2021/09/30	3	67.20	4	64.40	67.00	-1	472	-0.21%
2021/09/29	1	62.70	0	0.00	62.60	1	447	0.22%
2021/09/14	0	0.00	1	63.50	63.50	-1	485	-0.21%
2021/09/10	0	0.00	1	64.10	63.70	-1	512	-0.20%
2021/09/08	1	64.30	0	0.00	62.80	1	527	0.19%
2021/08/31	0	0.00	3	65.00	66.30	-3	583	-0.51%
2021/08/27	0	0.00	1	65.00	65.20	-1	618	-0.16%
2021/08/26	4	66.30	1	66.60	66.50	3	623	0.48%
2021/08/25	1	65.00	0	0.00	65.30	1	625	0.16%
2021/08/23	0	0.00	10	64.61	64.70	-10	646	-1.55%
2021/08/20	1	64.80	1	65.60	64.00	0	658	0.00%
2021/08/17	0	0.00	2	66.00	66.00	-2	670	-0.30%
2021/08/10	3	71.43	0	0.00	71.00	3	754	0.40%
2021/08/09	17	72.56	0	0.00	72.30	17	811	2.10%
2021/08/06	26	72.60	0	0.00	72.80	26	848	3.07%
2021/08/05	0	0.00	15	73.10	72.50	-15	908	-1.65%
2021/08/04	0	0.00	14	72.70	72.50	-14	1,042	-1.34%
2021/08/03	0	0.00	16	71.83	71.60	-16	1,150	-1.39%
2021/07/30	30	70.90	0	0.00	70.90	30	1,319	2.27%
2021/07/28	0	0.00	6	71.40	71.10	-6	1,460	-0.41%
2021/07/27	10	72.90	0	0.00	72.50	10	1,579	0.63%
2021/07/26	13	73.05	0	0.00	73.00	13	1,814	0.72%
2021/07/23	3	73.50	0	0.00	73.10	3	1,881	0.16%
2021/07/22	60	72.82	0	0.00	72.60	60	1,894	3.17%
2021/07/21	25	73.14	25	72.54	72.60	0	1,933	0.00%
2021/07/19	0	0.00	55	76.08	75.90	-55	2,003	-2.74%
2021/07/07	5	74.30	0	0.00	74.20	5	2,126	0.24%
2021/06/25	0	0.00	5	74.00	73.50	-5	2,123	-0.24%
2021/06/24	0	0.00	4	74.00	73.80	-4	2,124	-0.19%
2021/06/22	5	73.50	4	74.00	73.10	1	2,135	0.05%
2021/06/21	0	0.00	32	72.50	72.10	-32	2,138	-1.50%
2021/06/16	6	75.17	1	75.90	74.80	5	2,164	0.23%
2021/06/08	6	71.50	6	72.20	71.70	0	2,194	0.00%
2021/06/07	1	71.20	0	0.00	71.50	1	2,217	0.05%
2021/06/04	0	0.00	2	73.95	73.30	-2	2,218	-0.09%
2021/06/02	0	0.00	1	73.90	73.60	-1	2,212	-0.05%
2021/06/01	1	74.00	1	74.00	74.10	0	2,204	0.00%
2021/05/31	10	72.90	0	0.00	72.80	10	2,203	0.45%
2021/05/28	1	73.20	0	0.00	72.40	1	2,201	0.05%
2021/05/24	1	71.90	0	0.00	71.90	1	2,190	0.05%
2021/05/20	30	72.67	0	0.00	70.80	30	2,197	1.37%
2021/05/19	15	73.07	0	0.00	74.50	15	2,181	0.69%
2021/05/18	0	0.00	70	71.29	71.90	-70	2,166	-3.23%
2021/05/17	70	69.33	1	68.40	68.40	69	2,149	3.21%
2021/05/14	30	76.03	0	0.00	75.90	30	2,092	1.43%
2021/05/13	75	76.41	0	0.00	75.20	75	2,060	3.64%
2021/05/12	2.6	83.71	2	76.50	78.60	0.6	2,006	0.03%
2021/05/11	0	0.00	6	87.07	83.80	-6	1,876	-0.32%
2021/05/10	2	86.50	21	85.78	89.30	-19	1,775	-1.07%
2021/05/07	0	0.00	6	84.90	85.00	-6	1,674	-0.36%
2021/05/06	19	84.46	13	85.60	86.30	6	1,615	0.37%
2021/05/05	0	0.00	0.5	82.40	81.30	-0.5	1,514	-0.03%
2021/05/04	39.3	82.35	5.3	81.48	81.90	34	1,479	2.30%
2021/05/03	20.5	88.70	10	90.17	87.70	10.5	1,366	0.77%
2021/04/29	1	85.10	2	85.30	85.30	-1	1,140	-0.09%
2021/04/28	15	82.67	0	0.00	82.10	15	1,087	1.38%
2021/04/27	25	83.84	20	83.30	82.80	5	1,096	0.46%
2021/04/26	1	85.00	0	0.00	85.00	1	1,062	0.09%
2021/04/22	10	82.50	0	0.00	80.60	10	998	1.00%
2021/04/21	17	81.86	0	0.00	82.10	17	984	1.73%
2021/04/20	15	82.17	0	0.00	82.30	15	983	1.53%
2021/04/19	20	82.23	1	82.90	83.00	19	987	1.92%
2021/04/16	0	0.00	1	80.70	80.80	-1	966	-0.10%
2021/04/14	40	76.46	0	0.00	77.70	40	960	4.16%
2021/04/13	21	80.67	0	0.00	80.00	21	926	2.27%
2021/04/12	5	82.60	5	82.70	82.20	0	936	0.00%
2021/04/09	0	0.00	3	80.97	80.70	-3	925	-0.32%
2021/04/08	30	81.08	0	0.00	81.20	30	918	3.27%
2021/04/07	40	80.70	0	0.00	80.60	40	909	4.40%
2021/03/23	0	0.00	1	78.20	78.60	-1	911	-0.11%
2021/03/22	1	78.60	2	78.90	78.90	-1	911	-0.11%
2021/03/18	1	81.80	0	0.00	81.90	1	908	0.11%
2021/03/15	20	83.25	5	83.64	83.30	15	941	1.59%
2021/03/12	13	84.05	6	83.67	84.00	7	940	0.74%
2021/03/11	6	82.92	0	0.00	82.80	6	927	0.65%
2021/03/10	1	81.00	0	0.00	80.90	1	930	0.11%
2021/02/24	1	82.60	0	0.00	82.70	1	1,317	0.08%
2021/02/23	0	0.00	1	83.50	82.70	-1	1,336	-0.07%
2021/02/19	1	81.40	0	0.00	81.90	1	1,401	0.07%
2021/02/05	0	0.00	1	77.00	77.30	-1	1,453	-0.07%
2021/01/25	0	0.00	1	79.50	80.30	-1	1,668	-0.06%
2021/01/21	0	0.00	6	76.53	77.00	-6	1,688	-0.36%
2021/01/20	3	76.67	1	75.30	74.60	2	1,707	0.12%
2021/01/18	1	75.60	3	77.83	78.70	-2	1,718	-0.12%
2021/01/13	1	81.00	0	0.00	80.50	1	1,781	0.06%
2021/01/12	1	82.10	7	81.00	81.10	-6	1,808	-0.33%
2021/01/11	1	83.20	2	83.85	83.30	-1	1,811	-0.06%
2021/01/08	1	82.90	0	0.00	83.10	1	1,844	0.05%
2021/01/07	0	0.00	1	83.80	83.30	-1	1,926	-0.05%
2021/01/06	1	81.50	0	0.00	81.80	1	2,059	0.05%
2020/12/31	0	0.00	5	82.42	82.40	-5	2,325	-0.22%
2020/12/30	5	82.50	0	0.00	82.10	5	2,449	0.20%
2020/12/22	1	80.80	0	0.00	79.00	1	2,710	0.04%
2020/12/16	0	0.00	1	81.50	81.20	-1	2,830	-0.04%
2020/12/14	0	0.00	0	82.10	81.70	0	2,896	0.00%
2020/12/11	4	84.25	1	85.10	83.00	3	3,045	0.10%
2020/12/10	0	0.00	1	87.50	86.60	-1	3,081	-0.03%
2020/12/09	3	86.37	0	0.00	86.20	3	3,112	0.10%
2020/12/08	1	86.00	0	0.00	85.90	1	3,215	0.03%
2020/12/07	0	0.00	1	85.80	85.90	-1	3,343	-0.03%
2020/12/04	1	87.30	0	0.00	87.30	1	3,464	0.03%
2020/12/02	46	87.64	0	0.00	86.30	46	3,733	1.23%
2020/12/01	0	0.00	1	86.90	88.40	-1	3,803	-0.03%
2020/11/30	8.6	90.47	1	89.10	89.30	7.6	3,889	0.19%
2020/11/26	40	93.40	0	0.00	93.40	40	4,031	0.99%
2020/11/25	0	0.00	1	94.70	94.30	-1	4,254	-0.02%
2020/11/23	0	0.00	1	93.30	93.00	-1	4,390	-0.02%
2020/11/20	91	91.75	1	91.40	91.80	90	4,459	2.02%
2020/11/19	40	94.11	0	0.00	93.00	40	4,609	0.87%
2020/11/18	55	92.64	1	92.90	93.00	54	4,723	1.14%
2020/11/17	41	92.65	0	0.00	93.00	41	4,864	0.84%
2020/11/16	0	0.00	7	92.97	94.10	-7	5,028	-0.14%
2020/11/12	41	90.56	0	0.00	90.50	41	5,480	0.75%
2020/11/10	77	93.21	2	92.80	91.00	75	5,648	1.33%
2020/11/09	41	93.92	1	94.50	94.10	40	5,726	0.70%
2020/11/06	15	92.80	0	0.00	93.70	15	5,907	0.25%
2020/11/04	0	0.00	1	93.00	92.80	-1	6,372	-0.02%
2020/10/30	0	0.00	5	91.20	91.50	-5	6,560	-0.08%
2020/10/29	10	91.90	10	92.20	92.20	0	6,594	0.00%
2020/10/28	42	94.70	0	0.00	93.50	42	6,658	0.63%
2020/10/26	51	95.98	1	94.60	94.80	50	6,969	0.72%
2020/10/23	18	94.46	18	96.23	96.50	0	7,258	0.00%
2020/10/22	1	91.00	0.1	93.80	93.80	0.9	7,314	0.01%
2020/10/20	1	93.90	1	95.50	93.50	0	7,493	0.00%
2020/10/15	13	99.68	1	98.00	97.70	12	8,134	0.15%
2020/10/14	6	98.15	11	99.01	99.90	-5	8,139	-0.06%
2020/10/13	13	98.42	20	99.48	96.80	-7	8,194	-0.09%
2020/10/12	10	97.10	13	96.85	97.70	-3	8,167	-0.04%
2020/10/08	1	95.00	30	95.92	95.30	-29	8,311	-0.35%
2020/10/07	103	95.97	226	95.45	95.30	-123	8,320	-1.48%	大買/大賣/鉅額交易
2020/10/06	10	94.57	46	95.25	94.40	-36	8,318	-0.43%
2020/10/05	2	91.10	1	89.40	91.10	1	8,335	0.01%
2020/09/30	1	88.00	0	0.00	88.70	1	8,371	0.01%
2020/09/29	1	89.10	21	89.19	88.90	-20	8,408	-0.24%
2020/09/28	1	88.80	1	88.50	89.10	0	8,407	0.00%
2020/09/25	76	91.46	3	88.93	89.00	73	8,408	0.87%
2020/09/24	126	90.33	5	90.30	89.50	121	8,303	1.46%	大買/鉅額交易
2020/09/23	50	91.51	50	91.53	92.00	0	8,234	0.00%
2020/09/21	1	94.40	0	0.00	94.00	1	8,174	0.01%
2020/09/18	0	93.30	0	0.00	93.30	0	8,143	0.00%
2020/09/17	3	92.60	1	92.00	92.20	2	8,103	0.02%
2020/09/16	3	93.40	1	92.50	92.80	2	8,043	0.02%
2020/09/15	2	97.25	0	0.00	96.80	2	7,878	0.03%
2020/09/14	5	98.62	0	0.00	99.10	5	7,810	0.06%
2020/09/11	11	99.81	6	101.97	99.60	5	7,754	0.06%
2020/09/10	2	102.75	42	102.01	102.00	-40	7,638	-0.52%
2020/09/09	5	101.20	14	101.31	101.50	-9	7,499	-0.12%
2020/09/08	64	99.98	9	97.63	97.70	55	7,354	0.75%
2020/09/07	61	101.39	70	103.63	100.50	-9	7,244	-0.12%
2020/09/04	46	100.01	0	0.00	99.60	46	7,030	0.65%
2020/09/03	1	107.50	46.1	106.30	103.00	-45.1	6,922	-0.65%
2020/09/02	7	102.14	5	104.20	104.50	2	6,769	0.03%
2020/09/01	53	101.89	7	104.29	101.50	46	6,685	0.69%
2020/08/31	7	103.57	25	103.60	104.00	-18	6,501	-0.28%
2020/08/28	22	98.54	2	100.50	98.90	20	6,219	0.32%
2020/08/27	10	100.92	2	99.60	99.40	8	6,151	0.13%
2020/08/26	3	102.50	3	102.33	102.50	0	6,003	0.00%
2020/08/25	3	101.83	15	101.90	101.50	-12	5,911	-0.20%
2020/08/24	10	100.30	2	98.85	100.00	8	5,731	0.14%
2020/08/21	2.1	96.57	3	98.67	99.00	-0.9	5,566	-0.02%
2020/08/20	5	97.28	6	94.77	94.60	-1	5,408	-0.02%
2020/08/19	7	104.36	6	105.08	104.00	1	5,207	0.02%
2020/08/18	11	104.05	10	105.55	106.50	1	5,003	0.02%
2020/08/17	5	99.26	11	98.82	98.40	-6	4,707	-0.13%
2020/08/14	4	97.40	5	98.66	97.30	-1	4,627	-0.02%
2020/08/13	2	94.35	9	97.68	95.00	-7	4,488	-0.16%
2020/08/12	21	97.31	4	97.63	96.20	17	4,385	0.39%
2020/08/11	8	98.05	13	100.18	101.50	-5	4,175	-0.12%
2020/08/10	8	96.76	10	97.04	96.10	-2	3,893	-0.05%
2020/08/07	3	94.60	1	95.50	93.00	2	3,656	0.05%
2020/08/06	3	92.90	0	0.00	93.30	3	3,516	0.09%
2020/08/05	5	93.52	1	92.80	92.90	4	3,448	0.12%
2020/07/31	5	93.82	1	93.30	92.90	4	3,280	0.12%
2020/07/30	7	96.86	9	96.60	94.60	-2	3,238	-0.06%
2020/07/29	22	93.78	23	94.69	94.40	-1	3,020	-0.03%
2020/07/28	0	0.00	3	90.97	88.80	-3	2,709	-0.11%
2020/07/27	5	90.92	0	0.00	90.20	5	2,617	0.19%
2020/07/24	8	89.86	1	92.70	93.00	7	2,538	0.28%
2020/07/23	6	93.78	14	93.63	93.00	-8	2,386	-0.34%
2020/07/22	13	91.51	11	93.58	91.90	2	2,216	0.09%
2020/07/21	10	84.29	10	84.83	86.50	0	1,839	0.00%
2020/07/20	13	82.22	0	0.00	80.00	13	1,649	0.79%
2020/07/17	3	83.93	4	85.15	82.90	-1	1,560	-0.06%
2020/07/16	5	83.64	4	82.10	84.90	1	1,372	0.07%
2020/07/15	2	79.00	0	0.00	78.70	2	1,234	0.16%
2020/07/14	0	0.00	1	76.60	76.30	-1	1,010	-0.10%
2020/07/13	5	77.64	0	0.00	77.70	5	978	0.51%
2020/07/10	2	74.65	2	74.35	74.40	0	859	0.00%
2020/07/09	2	69.45	0	0.00	69.30	2	746	0.27%
2020/05/06	1	66.10	8	65.88	63.10	-7	778	-0.90%
2020/05/05	8	65.43	1	64.90	65.90	7	736	0.95%
2020/04/10	5	53.10	5	53.70	53.90	0	922	0.00%
2020/03/19	1	48.60	1	50.10	49.00	0	1,072	0.00%
2020/03/16	0	0.00	1	52.60	50.50	-1	1,053	-0.09%
2020/02/27	0	0.00	1	62.00	60.70	-1	988	-0.10%
2020/02/26	1	61.20	1	60.20	61.50	0	976	0.00%
2020/02/25	1	60.60	0	0.00	60.30	1	969	0.10%
2020/02/10	0	0.00	3	55.60	56.00	-3	1,252	-0.24%
2020/02/07	0	0.00	2	56.80	57.00	-2	1,260	-0.16%
2020/02/03	0	0.00	10	55.52	56.10	-10	1,352	-0.74%
2019/12/24	10	65.50	0	0.00	63.70	10	1,687	0.59%
2019/12/11	0	0.00	3	62.30	61.80	-3	1,757	-0.17%
2019/12/04	0	0.00	1	63.20	62.80	-1	1,824	-0.05%
2019/12/03	1	63.40	0	0.00	63.80	1	1,827	0.05%
2019/11/29	3	63.00	0	0.00	62.80	3	1,828	0.16%
2019/11/20	0	0.00	1	63.00	63.00	-1	1,878	-0.05%
2019/11/13	0	0.00	1	64.70	64.20	-1	1,897	-0.05%
2019/11/12	5	66.14	4	66.55	64.40	1	1,837	0.05%
2019/11/11	0	0.00	4	65.90	65.00	-4	1,660	-0.24%
2019/11/01	3	66.10	0	0.00	65.50	3	1,636	0.18%
2019/10/31	4	66.93	0	0.00	65.20	4	1,655	0.24%
2019/10/30	23	66.80	26	68.32	68.30	-3	1,621	-0.19%
2019/10/24	0	0.00	3	62.60	63.00	-3	1,466	-0.20%
2019/10/23	0	0.00	5	62.60	62.50	-5	1,461	-0.34%
2019/10/21	2	62.80	0	0.00	62.80	2	1,392	0.14%
2019/10/18	5	63.00	4	64.00	63.60	1	1,395	0.07%
2019/10/17	5	60.40	5	62.30	62.60	0	1,404	0.00%
2019/10/16	3	60.47	1	59.70	60.00	2	1,414	0.14%
2019/10/15	11	60.00	10	59.80	60.00	1	1,448	0.07%
2019/10/14	2	57.65	2	58.40	58.20	0	1,447	0.00%
2019/10/02	0	0.00	3	56.60	56.40	-3	1,353	-0.22%
2019/10/01	3	56.30	10	55.70	56.40	-7	1,362	-0.51%
2019/09/25	0	0.00	3	55.67	56.00	-3	1,367	-0.22%
2019/09/24	1	55.60	6	54.82	55.60	-5	1,365	-0.37%
2019/09/19	6	54.88	0	0.00	54.80	6	1,303	0.46%
2019/09/18	2	53.70	2	54.00	53.70	0	1,272	0.00%
2019/09/12	0	0.00	3	52.40	52.50	-3	1,292	-0.23%
2019/09/11	3	52.60	0	0.00	52.40	3	1,309	0.23%
2019/09/05	9	51.60	0	0.00	51.60	9	1,267	0.71%
2019/09/02	0	0.00	1	49.75	50.10	-1	1,298	-0.08%
2019/08/29	1	48.25	0	0.00	48.00	1	1,399	0.07%
2019/08/26	2	49.85	0	0.00	49.75	2	1,406	0.14%
2019/08/19	10	54.10	0	0.00	53.00	10	1,406	0.71%
2019/08/16	0	0.00	2	51.85	52.00	-2	1,409	-0.14%
2019/08/12	1	52.00	0	0.00	52.20	1	1,528	0.07%
2019/08/07	1	49.95	0	0.00	49.15	1	1,589	0.06%
2019/07/26	0	0.00	5	62.70	61.60	-5	1,741	-0.29%
2019/07/25	0	0.00	10	62.30	62.40	-10	1,761	-0.57%
2019/07/22	13	62.88	0	0.00	62.10	13	1,776	0.73%
2019/07/19	0	0.00	10	63.00	62.30	-10	1,808	-0.55%
2019/07/18	0	0.00	5	61.90	61.70	-5	1,874	-0.27%
2019/07/17	7	61.09	8	60.98	62.00	-1	1,868	-0.05%
2019/07/16	8	59.06	3	58.87	59.10	5	1,809	0.28%
2019/07/03	1	58.10	1	58.00	55.90	0	1,944	0.00%
2019/07/02	0	0.00	7	57.51	57.70	-7	2,030	-0.34%
2019/06/24	0	0.00	1	61.20	60.60	-1	2,222	-0.04%
2019/06/21	2	61.40	0	0.00	62.00	2	2,191	0.09%
2019/06/19	11	62.93	1	63.10	62.90	10	2,225	0.45%
2019/06/13	0	0.00	1	60.70	62.60	-1	2,345	-0.04%
2019/06/12	1	61.30	0	0.00	61.20	1	2,363	0.04%
2019/06/06	2	59.20	2	59.20	58.50	0	2,385	0.00%
2019/06/05	2	58.90	2	59.90	59.90	0	2,339	0.00%
2019/06/03	0	0.00	2	56.55	56.60	-2	2,262	-0.09%
2019/05/31	2	57.30	0	0.00	57.20	2	2,262	0.09%
2019/05/27	0	0.00	4	55.90	55.00	-4	2,268	-0.18%
2019/05/24	3	55.70	1	57.10	55.40	2	2,262	0.09%
2019/05/23	2	57.20	1	57.90	56.50	1	2,261	0.04%
2019/05/22	6	60.85	4	60.35	59.20	2	2,254	0.09%
2019/05/21	1	58.30	3	59.07	59.10	-2	2,352	-0.09%
2019/05/20	5	59.70	0	0.00	59.20	5	2,364	0.21%
2019/05/16	4	59.78	0	0.00	59.00	4	2,322	0.17%
2019/05/15	1	60.60	0	0.00	59.60	1	2,313	0.04%
2019/05/09	0	0.00	10	68.50	69.00	-10	2,177	-0.46%
2019/05/08	4	72.30	4	70.60	70.80	0	2,175	0.00%
2019/05/07	4	75.70	0	0.00	75.70	4	2,189	0.18%
2019/05/03	0	0.00	2	80.80	79.70	-2	2,410	-0.08%
2019/05/02	2	84.35	0	0.00	81.00	2	2,426	0.08%
2019/04/30	6	81.00	0	0.00	81.70	6	2,388	0.25%
2019/04/25	0	0.00	1	85.40	85.60	-1	2,355	-0.04%
2019/04/24	6	85.58	14	86.03	87.80	-8	2,306	-0.35%
2019/04/23	4	81.40	2	81.30	80.60	2	2,187	0.09%
2019/04/18	0	0.00	2	79.05	78.80	-2	2,130	-0.09%
2019/04/17	4	81.60	3	80.27	79.60	1	2,127	0.05%
2019/04/15	3	79.90	0	0.00	79.50	3	2,106	0.14%
2019/04/12	0	0.00	1	83.50	79.90	-1	2,093	-0.05%
2019/04/11	4	87.35	4	88.78	85.00	0	2,059	0.00%
2019/04/10	0	0.00	1	84.50	83.20	-1	1,976	-0.05%
2019/04/09	0	0.00	2	84.35	84.40	-2	1,945	-0.10%
2019/04/08	3	82.10	17	83.01	85.40	-14	1,894	-0.74%
2019/04/02	6	73.07	6	71.87	74.80	0	1,728	0.00%
2019/03/26	1	71.20	0	0.00	71.20	1	1,651	0.06%
2019/03/25	5	71.84	0	0.00	72.00	5	1,640	0.30%
2019/03/22	3	77.33	0	0.00	77.00	3	1,599	0.19%
2019/03/21	7	77.69	3	77.60	77.00	4	1,561	0.26%
2019/03/20	9	75.00	4	76.95	77.00	5	1,518	0.33%
2019/03/12	0	0.00	1	69.20	70.90	-1	1,315	-0.08%
2019/03/07	0	0.00	1	68.00	67.80	-1	1,329	-0.08%
2019/03/05	1	68.10	0	0.00	68.50	1	1,324	0.08%
2019/03/04	2	68.65	0	0.00	68.80	2	1,318	0.15%
2019/02/21	1	68.50	0	0.00	67.80	1	1,271	0.08%
2019/02/20	11	70.44	12	68.68	67.80	-1	1,249	-0.08%
2019/02/19	4	66.48	0	0.00	70.90	4	1,092	0.37%
2019/02/15	0	0.00	1	64.40	64.20	-1	1,063	-0.09%
2019/02/12	0	0.00	4	68.90	67.50	-4	1,012	-0.39%
2019/02/11	1	65.70	1	67.30	67.50	0	979	0.00%
2019/01/29	0	0.00	1	67.00	67.20	-1	928	-0.11%
2019/01/28	3	67.03	2	67.65	67.10	1	912	0.11%
2019/01/25	5	66.18	2	66.30	67.30	3	868	0.35%
2019/01/24	0	0.00	2	64.10	64.10	-2	676	-0.30%
2019/01/21	0	0.00	1	57.70	57.40	-1	567	-0.18%
2019/01/17	0	0.00	1	56.70	56.00	-1	551	-0.18%
2019/01/14	0	0.00	6	55.00	54.50	-6	538	-1.12%
2019/01/07	1	51.30	0	0.00	51.00	1	519	0.19%
2018/12/18	0	0.00	1	52.60	51.80	-1	669	-0.15%
2018/12/14	0	0.00	1	52.80	52.90	-1	670	-0.15%
2018/12/12	0	0.00	1	52.80	52.00	-1	674	-0.15%
2018/12/11	2	50.13	0	0.00	51.30	2	672	0.30%
2018/12/06	6	50.20	0	0.00	47.25	6	669	0.90%
2018/12/03	0	0.00	5	49.60	49.25	-5	674	-0.74%
2018/10/15	1	43.40	1	44.50	44.20	0	679	0.00%
2018/10/09	6	49.67	0	0.00	49.35	6	656	0.91%
2018/10/05	0	0.00	1	52.30	52.10	-1	652	-0.15%
2018/10/04	2	55.60	2	55.30	55.20	0	639	0.00%
2018/10/03	0	0.00	6	57.82	55.50	-6	633	-0.95%
2018/10/01	1	57.50	0	0.00	56.70	1	593	0.17%
2018/09/26	2	55.45	2	55.55	56.50	0	520	0.00%
2018/09/25	0	0.00	1	53.20	54.20	-1	467	-0.21%
2018/09/19	1	49.75	0	0.00	49.75	1	471	0.21%
2018/09/18	1	49.90	0	0.00	49.05	1	487	0.20%
2018/09/11	0	0.00	5	48.36	49.00	-5	565	-0.88%
2018/08/30	0	0.00	1	57.20	56.50	-1	774	-0.13%
2018/08/29	4	57.00	5	57.10	57.10	-1	775	-0.13%
2018/08/28	0	0.00	5	56.30	56.30	-5	777	-0.64%
2018/08/23	11	56.78	2	57.00	55.00	9	791	1.14%
2018/08/22	1	54.50	0	0.00	53.80	1	783	0.13%
2018/07/31	2	55.40	0	0.00	55.30	2	951	0.21%
2018/07/25	0	0.00	5	54.10	55.20	-5	1,028	-0.49%
2018/07/17	3	55.80	8	55.66	55.40	-5	1,279	-0.39%
2018/07/16	5	57.00	1	57.00	57.00	4	1,358	0.29%
2018/07/13	1	55.60	0	0.00	55.70	1	1,428	0.07%
2018/07/03	0	0.00	1	59.60	59.10	-1	2,041	-0.05%
2018/07/02	1	61.00	1	60.30	60.30	0	2,228	0.00%
2018/06/29	1	59.90	0	0.00	58.50	1	2,395	0.04%
2018/06/22	4	65.65	4	63.80	63.80	0	2,977	0.00%
2018/06/20	4	70.00	3	68.43	68.60	1	3,021	0.03%
2018/06/19	0	0.00	1	73.30	69.30	-1	3,016	-0.03%
2018/06/15	3	69.60	3	70.67	71.90	0	2,955	0.00%
2018/06/14	5	72.60	7	71.71	69.20	-2	2,958	-0.07%
2018/06/13	13	70.02	20	69.79	71.60	-7	2,907	-0.24%
2018/06/12	1	65.80	1	65.10	65.10	0	2,879	0.00%
2018/06/11	1	65.20	1	65.70	66.10	0	2,876	0.00%
2018/06/08	2	64.00	2	64.50	64.50	0	2,896	0.00%
2018/06/06	5	65.22	5	65.70	65.10	0	2,920	0.00%
2018/06/05	4	65.75	0	0.00	64.70	4	2,956	0.14%
2018/06/04	3	66.90	0	0.00	65.90	3	2,959	0.10%
2018/06/01	3	65.70	3	67.17	66.30	0	2,965	0.00%
2018/05/31	0	0.00	8	65.44	66.80	-8	2,974	-0.27%
2018/05/30	5	64.28	2	64.65	64.20	3	2,986	0.10%
2018/05/29	3	65.77	2	64.60	64.50	1	3,020	0.03%
2018/05/28	5	65.22	0	0.00	64.30	5	3,089	0.16%
2018/05/24	7	65.94	7	66.54	66.60	0	3,148	0.00%
2018/05/16	0	0.00	1	70.70	69.40	-1	3,186	-0.03%
2018/05/15	4	72.03	1	71.60	70.80	3	3,202	0.09%
2018/05/11	0	0.00	1	72.00	70.50	-1	3,176	-0.03%
2018/05/09	3	72.33	1	72.50	71.40	2	3,177	0.06%
2018/05/08	1	73.30	1	73.00	70.30	0	3,139	0.00%
2018/05/03	0	0.00	2	74.50	74.50	-2	3,128	-0.06%
2018/05/02	0	0.00	16	74.01	74.60	-16	3,120	-0.51%
2018/04/30	0	0.00	1	83.20	81.20	-1	3,083	-0.03%
2018/04/27	1	79.10	0	0.00	81.60	1	3,058	0.03%
2018/04/25	0	0.00	1	81.90	81.70	-1	3,064	-0.03%
2018/04/24	0	0.00	1	82.80	81.30	-1	3,050	-0.03%
2018/04/20	11	89.01	11	88.36	89.50	0	3,026	0.00%
2018/04/18	0	0.00	1	88.70	89.60	-1	2,929	-0.03%
2018/04/17	2	90.80	3	90.80	88.30	-1	2,999	-0.03%
2018/04/16	0	0.00	2	90.45	90.20	-2	2,988	-0.07%
2018/04/13	10	92.41	1	90.40	90.00	9	2,944	0.31%
2018/04/11	10	91.40	3	94.47	95.70	7	2,849	0.25%
2018/04/10	3	92.47	1	94.80	88.60	2	2,745	0.07%
2018/04/09	13	97.08	3	98.17	96.20	10	2,625	0.38%
2018/04/03	11	97.75	12	98.26	95.50	-1	2,464	-0.04%
2018/04/02	4	97.18	9	98.47	94.50	-5	2,268	-0.22%
2018/03/31	10	100.94	9	101.28	102.50	1	2,089	0.05%
2018/03/30	8	93.26	6	92.80	94.60	2	1,871	0.11%
2018/03/29	3	82.97	1	80.70	86.00	2	1,679	0.12%
2018/03/28	2	79.30	3	78.63	78.20	-1	1,596	-0.06%
2018/03/27	4	80.03	0	0.00	78.70	4	1,538	0.26%
2018/03/26	2	77.10	1	78.30	77.00	1	1,435	0.07%
2018/03/21	0	0.00	1	75.30	74.30	-1	1,354	-0.07%
2018/03/20	1	77.40	0	0.00	75.00	1	1,348	0.07%
2018/03/01	3	80.47	3	81.83	84.30	0	1,226	0.00%
2018/02/27	1	79.20	1	78.70	78.00	0	1,153	0.00%
2018/02/08	0	0.00	4	73.83	73.50	-4	1,080	-0.37%
2018/02/07	4	74.00	0	0.00	74.30	4	1,088	0.37%
2018/01/29	0	0.00	4	73.05	73.30	-4	1,073	-0.37%
2018/01/25	0	0.00	10	75.05	74.50	-10	1,057	-0.95%
2018/01/22	0	0.00	4	77.20	77.50	-4	1,026	-0.39%
2018/01/19	20	77.71	2	78.15	78.00	18	1,007	1.79%
2018/01/16	0	0.00	3	78.00	74.10	-3	873	-0.34%
2018/01/12	5	74.70	5	74.20	74.80	0	823	0.00%
2018/01/11	3	74.70	0	0.00	76.60	3	789	0.38%
2018/01/10	1	71.10	1	71.70	71.50	0	690	0.00%