永冠-KY (1589)-群益金鼎-西松券商分點個股進出

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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	9	39.31	9	39.68	39.70	0	344	0.00%
2024/11/11	0	0.00	6	38.34	39.85	-6	341	-1.76%
2024/11/08	11	39.20	5	39.41	38.45	6	335	1.79%
2024/11/04	2	38.85	5	38.66	38.55	-3	328	-0.91%
2024/11/01	0	0.00	1	38.70	39.20	-1	349	-0.29%
2024/10/30	0	0.00	1	38.65	38.80	-1	349	-0.29%
2024/10/24	6	40.01	6	40.37	39.70	0	349	0.00%
2024/10/18	4	41.45	4	41.51	41.50	0	342	0.00%
2024/10/17	1	42.05	0	0.00	42.05	1	343	0.29%
2024/10/16	0	0.00	2	40.65	40.80	-2	340	-0.59%
2024/10/14	2	41.25	0	0.00	41.20	2	338	0.59%
2024/10/08	1	42.40	8	42.93	42.20	-7	337	-2.07%
2024/10/07	10	43.26	2	43.53	43.25	8	346	2.31%
2024/09/26	7	43.61	6	43.66	43.50	1	375	0.27%
2024/09/25	4	44.63	4	44.84	44.70	0	378	0.00%
2024/09/23	9	45.22	0	0.00	45.60	9	380	2.36%
2024/09/19	2	44.65	2	44.85	44.90	0	376	0.00%
2024/09/18	2	44.83	0	0.00	44.65	2	381	0.52%
2024/09/16	2	44.38	0	0.00	44.15	2	374	0.53%
2024/09/13	1	44.05	0	0.00	43.80	1	377	0.26%
2024/09/11	1	43.50	0	0.00	43.50	1	384	0.26%
2024/09/09	1	40.80	1	40.95	42.20	0	384	0.00%
2024/09/04	1	40.20	0	0.00	40.15	1	396	0.25%
2024/09/02	2	42.00	2	42.15	41.65	0	403	0.00%
2024/08/29	2	41.15	0	0.00	41.05	2	406	0.49%
2024/08/23	2	38.80	2	38.75	39.75	0	417	0.00%
2024/08/19	0	0.00	7	40.27	40.15	-7	422	-1.66%
2024/08/16	4	40.24	4	40.46	40.35	0	432	0.00%
2024/08/14	0	0.00	2	40.23	40.25	-2	435	-0.46%
2024/08/13	7	40.00	5	40.06	39.75	2	448	0.45%
2024/08/12	2	40.70	2	41.00	40.50	0	452	0.00%
2024/08/09	4	40.13	4	40.41	40.60	0	457	0.00%
2024/08/06	5	38.84	5	38.02	38.70	0	494	0.00%
2024/08/05	6	38.98	5	39.05	38.05	1	489	0.20%
2024/07/30	1	43.00	0	0.00	43.05	1	508	0.20%
2024/07/29	2	44.00	2	44.05	43.30	0	512	0.00%
2024/07/23	4	43.80	4	44.00	43.70	0	529	0.00%
2024/07/16	5	45.21	5	45.37	45.30	0	538	0.00%
2024/07/15	6	45.94	8	46.01	45.80	-2	551	-0.36%
2024/07/11	5	44.85	5	45.46	45.10	0	569	0.00%
2024/07/09	2	44.45	0	0.00	44.40	2	595	0.34%
2024/07/08	6	46.18	0	0.00	45.00	6	604	0.99%
2024/06/26	1	44.60	1	44.75	44.90	0	629	0.00%
2024/06/19	0	0.00	2	43.35	43.30	-2	677	-0.30%
2024/06/18	1.2	44.42	1	44.40	44.55	0.2	678	0.03%
2024/06/14	2	45.10	0	0.00	45.10	2	693	0.29%
2024/06/13	1	44.20	1	44.50	44.25	0	698	0.00%
2024/06/06	1	45.30	1	44.95	44.70	0	856	0.00%
2024/05/30	0.2	46.50	1	45.70	45.90	-0.8	1,205	-0.07%
2024/05/29	4	45.65	3	45.87	45.90	1	1,290	0.08%
2024/05/17	0	0.00	6	46.57	46.75	-6	1,552	-0.39%
2024/05/14	0	0.00	4	44.09	45.20	-4	1,555	-0.26%
2024/05/13	4	43.83	5	43.34	44.30	-1	1,555	-0.06%
2024/05/10	5	44.30	0	0.00	43.90	5	1,549	0.32%
2024/05/07	0	0.00	1	46.30	46.35	-1	1,508	-0.07%
2024/05/06	1	46.75	0	0.00	46.25	1	1,506	0.07%
2024/04/29	5	48.54	5	48.69	48.20	0	1,463	0.00%
2024/04/26	0	0.00	2	48.98	48.80	-2	1,454	-0.14%
2024/04/25	5	48.70	4	48.78	48.80	1	1,459	0.07%
2024/04/24	1	49.40	0	0.00	49.25	1	1,459	0.07%
2024/04/22	2	48.85	2	48.85	49.05	0	1,475	0.00%
2024/04/15	0	0.00	1	49.55	49.55	-1	1,444	-0.07%
2024/04/12	1	49.25	0	0.00	49.70	1	1,436	0.07%
2024/04/11	1	50.70	0	0.00	50.40	1	1,421	0.07%
2024/04/10	1	51.10	0	0.00	50.80	1	1,410	0.07%
2024/03/28	1	52.50	1	52.60	52.40	0	1,418	0.00%
2024/03/25	0	0.00	5	52.80	52.90	-5	1,402	-0.36%
2024/03/22	5	52.10	0	0.00	51.90	5	1,377	0.36%
2024/03/14	1	51.10	0	0.00	50.90	1	1,340	0.07%
2024/03/12	1	58.30	2	57.95	58.40	-1	1,210	-0.08%
2024/03/08	3	60.37	0	0.00	57.80	3	1,178	0.25%
2024/03/07	2	61.65	0	0.00	62.90	2	1,096	0.18%
2024/03/06	0	0.00	3	60.80	63.60	-3	1,024	-0.29%
2024/03/04	1	57.60	1	57.80	61.10	0	838	0.00%
2024/03/01	5	58.30	0	0.00	58.90	5	753	0.66%
2024/02/23	0	0.00	0.2	52.40	52.20	-0.2	532	-0.03%
2024/02/21	0.1	52.20	0	0.00	51.90	0.1	485	0.02%
2024/01/31	0.1	51.10	0	0.00	50.50	0.1	484	0.02%
2024/01/30	0.1	50.90	0	0.00	50.70	0.1	484	0.01%
2024/01/29	0.1	51.20	0	0.00	51.00	0.1	485	0.02%
2024/01/15	0	0.00	2	52.80	52.70	-2	460	-0.43%
2024/01/10	0.1	51.70	0	0.00	50.60	0.1	452	0.02%
2024/01/09	0.1	52.70	0	0.00	51.50	0.1	452	0.02%
2024/01/02	1	52.40	0	0.00	52.50	1	452	0.22%
2023/12/29	2	52.95	1	53.80	54.00	1	434	0.23%
2023/11/16	1	49.35	0	0.00	49.45	1	446	0.22%
2023/11/10	0	0.00	1	52.00	52.00	-1	464	-0.22%
2023/11/02	0	0.00	2	51.25	51.20	-2	483	-0.41%
2023/10/30	0	0.00	1	51.80	52.20	-1	498	-0.20%
2023/10/27	0	0.00	1	51.10	51.40	-1	499	-0.20%
2023/10/16	2	49.65	0	0.00	49.65	2	637	0.31%
2023/09/01	1	55.80	0	0.00	55.80	1	1,275	0.08%
2023/08/30	1	57.00	1	57.50	56.40	0	1,327	0.00%
2023/08/18	2	56.70	0	0.00	55.40	2	1,795	0.11%
2023/07/04	0	0.00	2	67.60	67.90	-2	2,941	-0.07%
2023/06/28	0	0.00	1	72.40	71.20	-1	2,786	-0.04%
2023/06/16	1	71.90	0	0.00	71.70	1	3,352	0.03%
2023/06/15	0	0.00	2	69.90	71.60	-2	3,436	-0.06%
2023/06/08	1	72.80	0	0.00	71.60	1	3,370	0.03%
2023/06/06	1	73.00	0	0.00	71.60	1	3,338	0.03%
2023/06/05	1	73.40	1	73.60	73.30	0	3,311	0.00%
2023/05/31	0	0.00	1	72.90	73.50	-1	3,276	-0.03%
2023/05/29	1	71.10	0	0.00	71.60	1	3,221	0.03%
2023/05/26	3	73.23	3	73.00	71.70	0	3,172	0.00%
2023/05/25	5	78.70	1	77.80	78.10	4	3,065	0.13%
2023/05/24	3	85.03	5	85.12	83.60	-2	2,971	-0.07%
2023/05/23	1	84.80	11	85.97	85.00	-10	2,890	-0.35%
2023/05/22	2	83.10	14	83.99	84.40	-12	2,823	-0.43%
2023/05/17	0	0.00	1	77.90	77.60	-1	2,697	-0.04%
2023/05/16	0	0.00	4	77.70	76.90	-4	2,686	-0.15%
2023/05/09	4	84.55	0	0.00	83.50	4	2,579	0.16%
2023/05/08	5	83.60	0	0.00	83.80	5	2,552	0.20%
2023/05/05	0	0.00	3	85.50	83.00	-3	2,519	-0.12%
2023/05/04	2	82.20	2	83.05	83.40	0	2,527	0.00%
2023/05/03	11	83.55	6	82.83	82.60	5	2,522	0.20%
2023/05/02	7	81.89	0	0.00	82.90	7	2,467	0.28%
2023/04/28	2	78.30	2	79.10	78.90	0	2,393	0.00%
2023/04/27	1	77.10	5	77.26	77.70	-4	2,378	-0.17%
2023/04/25	0	0.00	5	75.56	75.30	-5	2,335	-0.21%
2023/04/21	3	81.17	2	80.15	79.90	1	2,292	0.04%
2023/04/19	5	81.80	4	81.73	81.20	1	2,249	0.04%
2023/04/18	4	79.43	1	80.00	80.00	3	2,177	0.14%
2023/04/17	2	81.40	2	84.05	80.90	0	2,111	0.00%
2023/04/14	2	82.35	5	84.34	82.40	-3	2,025	-0.15%
2023/04/13	6	83.25	0	0.00	82.80	6	1,835	0.33%
2023/04/12	1	81.90	0	0.00	81.80	1	1,772	0.06%
2023/04/11	3	82.07	0	0.00	81.70	3	1,745	0.17%
2023/04/07	2	81.10	0	0.00	80.60	2	1,682	0.12%
2023/03/31	0	0.00	1	78.30	78.30	-1	1,632	-0.06%
2023/03/28	1	79.00	0	0.00	79.50	1	1,552	0.06%
2023/03/27	1	81.50	1	80.60	81.80	0	1,507	0.00%
2023/03/24	7	78.64	10	79.04	81.40	-3	1,449	-0.21%
2023/03/23	4	78.68	2	78.00	78.00	2	1,361	0.15%
2023/03/22	3	79.50	2	80.80	79.30	1	1,312	0.08%
2023/03/21	7	79.43	7	78.33	76.80	0	1,142	0.00%
2023/02/09	0	66.00	0	0.00	65.60	0	475	0.00%
2023/02/02	1	70.90	1	71.00	70.20	0	386	0.00%
2023/01/09	0	0.00	4	62.60	63.30	-4	309	-1.29%
2022/10/18	2	54.90	0	0.00	54.60	2	534	0.37%
2022/10/04	0	0.00	0	62.60	63.00	0	490	-0.01%
2022/09/30	0	0.00	1	62.40	62.50	-1	444	-0.22%
2022/09/29	1	61.00	1	62.20	61.60	0	396	0.00%
2022/09/21	0	0.00	1	56.50	56.50	-1	257	-0.39%
2022/09/16	1	55.00	0	0.00	55.00	1	294	0.34%
2022/09/06	0	0.00	2	53.40	53.50	-2	364	-0.55%
2022/09/05	0	0.00	1	54.60	54.60	-1	364	-0.27%
2022/07/01	0	0.00	1	56.00	55.90	-1	1,522	-0.07%
2022/06/21	0	0.00	2	56.15	56.70	-2	1,532	-0.13%
2022/06/20	1	54.70	0	0.00	54.50	1	1,529	0.07%
2022/06/15	1	57.40	1	58.80	57.50	0	1,519	0.00%
2022/06/13	0	0.00	5	57.38	56.60	-5	1,482	-0.34%
2022/06/09	0	0.00	1	58.90	58.80	-1	1,471	-0.07%
2022/06/08	0	0.00	1	57.10	57.80	-1	1,460	-0.07%
2022/06/07	0	0.00	1	56.40	56.40	-1	1,454	-0.07%
2022/06/06	0	0.00	1	55.30	55.80	-1	1,453	-0.07%
2022/06/02	0	0.00	1	54.80	54.60	-1	1,451	-0.07%
2022/06/01	0	0.00	1	54.30	54.30	-1	1,453	-0.07%
2022/05/31	0	0.00	1	53.90	53.90	-1	1,452	-0.07%
2022/05/30	0	0.00	2	53.35	53.40	-2	1,455	-0.14%
2022/05/20	3	53.20	0	0.00	52.50	3	1,470	0.20%
2022/05/19	1	51.70	1	51.10	51.80	0	1,445	0.00%
2022/05/13	3	53.33	3	54.60	53.10	0	1,401	0.00%
2022/05/10	5	58.50	5	58.80	58.70	0	1,326	0.00%
2022/05/09	7	61.39	0	0.00	58.00	7	1,315	0.53%
2022/05/06	2	63.65	0	0.00	63.40	2	1,282	0.16%
2022/05/03	2	67.00	3	69.27	67.00	-1	1,229	-0.08%
2022/04/29	6	70.98	2	71.20	70.00	4	1,179	0.34%
2022/04/28	2	70.60	8	71.36	70.40	-6	1,118	-0.54%
2022/04/27	66	70.94	65	70.45	72.50	1	1,015	0.10%
2022/04/26	0	0.00	3	68.60	69.40	-3	666	-0.45%
2022/04/22	1	65.60	0	0.00	65.30	1	522	0.19%
2022/04/21	2	67.65	1	67.40	65.30	1	522	0.19%
2022/04/20	6	67.78	0	0.00	66.50	6	512	1.17%
2022/04/06	0	0.00	10	65.50	65.70	-10	415	-2.41%
2022/03/24	5	65.00	0	0.00	64.10	5	375	1.33%
2022/03/18	2	64.50	2	64.80	64.30	0	391	0.00%
2022/03/04	0	0.00	3	67.70	66.10	-3	385	-0.78%
2022/03/03	1	68.70	0	0.00	67.90	1	384	0.26%
2022/02/25	2	67.10	0	0.00	66.30	2	379	0.53%
2022/02/24	2	66.90	0	0.00	66.10	2	379	0.53%
2022/02/17	0	0.00	1	65.20	65.10	-1	350	-0.29%
2022/02/08	0	0.00	3	65.90	66.50	-3	357	-0.84%
2022/01/26	3	62.20	0	0.00	62.10	3	337	0.89%
2022/01/13	4	63.65	4	64.60	63.70	0	348	0.00%
2022/01/06	0	0.00	15	64.00	63.70	-15	343	-4.37%
2021/12/21	5	61.50	0	0.00	61.70	5	541	0.92%
2021/12/17	10	64.15	0	0.00	61.40	10	522	1.91%
2021/11/15	0	0.00	1	62.90	63.60	-1	529	-0.19%
2021/10/21	2	65.00	0	0.00	64.60	2	537	0.37%
2021/10/07	2	66.20	0	0.00	67.40	2	592	0.34%
2021/10/06	1	66.50	11	67.45	66.30	-10	585	-1.71%
2021/10/04	6	65.22	2	65.10	64.40	4	541	0.74%
2021/10/01	8	68.80	11	68.95	65.30	-3	530	-0.57%
2021/09/30	3	67.97	0	0.00	67.00	3	472	0.64%
2021/09/08	3	62.80	0	0.00	62.80	3	527	0.57%
2021/09/06	3	64.70	0	0.00	64.50	3	560	0.53%
2021/09/03	2	65.00	0	0.00	64.90	2	572	0.35%
2021/09/02	3	65.10	0	0.00	64.90	3	581	0.52%
2021/08/30	2	65.30	0	0.00	65.30	2	596	0.34%
2021/08/26	0	0.00	0.1	67.00	66.50	-0.1	623	-0.02%
2021/08/11	0	0.00	1	70.10	70.20	-1	726	-0.14%
2021/08/05	0	0.00	0.1	72.70	72.50	-0.1	908	-0.01%
2021/07/20	1	74.60	0	0.00	74.30	1	1,993	0.05%
2021/07/19	0	0.00	3	75.53	75.90	-3	2,003	-0.15%
2021/07/08	0	0.00	1	74.40	73.70	-1	2,108	-0.05%
2021/07/06	2	75.55	0	0.00	75.20	2	2,141	0.09%
2021/06/25	0	0.00	0.2	73.80	73.50	-0.2	2,123	-0.01%
2021/06/24	0	0.00	0.1	73.80	73.80	-0.1	2,124	0.00%
2021/06/22	1	73.50	0	0.00	73.10	1	2,135	0.05%
2021/06/16	0	0.00	12	75.14	74.80	-12	2,164	-0.55%
2021/06/15	2	73.80	6	73.63	73.50	-4	2,147	-0.19%
2021/06/11	3	72.43	5	72.94	72.90	-2	2,156	-0.09%
2021/06/10	1	72.30	3	72.20	72.20	-2	2,158	-0.09%
2021/06/09	1	72.10	0	0.00	72.10	1	2,160	0.05%
2021/06/08	4	71.73	0	0.00	71.70	4	2,194	0.18%
2021/06/07	1	71.80	0.2	73.00	71.50	0.8	2,217	0.04%
2021/06/04	4	74.43	0	0.00	73.30	4	2,218	0.18%
2021/06/01	1	73.50	0	0.00	74.10	1	2,204	0.05%
2021/05/31	1	73.50	1	72.90	72.80	0	2,203	0.00%
2021/05/28	2	73.15	0	0.00	72.40	2	2,201	0.09%
2021/05/27	1	72.40	0	0.00	72.10	1	2,192	0.05%
2021/05/26	1	72.40	0	0.00	72.20	1	2,196	0.05%
2021/05/24	2	71.80	1	71.70	71.90	1	2,190	0.05%
2021/05/20	0	0.00	6	71.37	70.80	-6	2,197	-0.27%
2021/05/19	10	72.25	15	73.03	74.50	-5	2,181	-0.23%
2021/05/18	5	72.50	0	0.00	71.90	5	2,166	0.23%
2021/05/17	0	0.00	2	68.65	68.40	-2	2,149	-0.09%
2021/05/14	2	76.20	2	76.80	75.90	0	2,092	0.00%
2021/05/13	0.1	76.60	11	75.41	75.20	-10.9	2,060	-0.53%
2021/05/12	31.1	78.21	31	76.91	78.60	0.1	2,006	0.01%
2021/05/11	30.2	88.24	30	86.71	83.80	0.2	1,876	0.01%
2021/05/10	2	88.20	0	0.00	89.30	2	1,775	0.11%
2021/05/07	5	85.36	3	86.47	85.00	2	1,674	0.12%
2021/05/06	19.3	85.44	8	85.83	86.30	11.3	1,615	0.70%
2021/05/04	2	82.15	7	81.61	81.90	-5	1,479	-0.34%
2021/05/03	8	88.60	0	0.00	87.70	8	1,366	0.59%
2021/04/29	16	84.35	11	84.49	85.30	5	1,140	0.44%
2021/04/28	1	82.90	1	81.80	82.10	0	1,087	0.00%
2021/04/27	1	84.10	2	82.20	82.80	-1	1,096	-0.09%
2021/04/26	11	84.87	11	85.36	85.00	0	1,062	0.00%
2021/04/15	0	0.00	3	79.00	78.80	-3	954	-0.31%
2021/04/14	3	80.70	0	0.00	77.70	3	960	0.31%
2021/04/13	0	0.00	2	82.20	80.00	-2	926	-0.22%
2021/04/08	1	81.30	0	0.00	81.20	1	918	0.11%
2021/03/23	0	0.00	2	78.70	78.60	-2	911	-0.22%
2021/03/22	1	78.80	2	78.90	78.90	-1	911	-0.11%
2021/03/12	3	83.73	0	0.00	84.00	3	940	0.32%
2021/03/03	0	0.00	3	83.00	82.10	-3	1,173	-0.26%
2021/02/26	0	0.00	5	83.16	82.40	-5	1,289	-0.39%
2021/02/25	6	82.77	0	0.00	82.80	6	1,298	0.46%
2021/02/24	5	83.40	0	0.00	82.70	5	1,317	0.38%
2021/02/23	3	82.70	0	0.00	82.70	3	1,336	0.22%
2021/01/20	3	75.50	0	0.00	74.60	3	1,707	0.18%
2021/01/14	0	0.00	1	80.00	80.10	-1	1,769	-0.06%
2021/01/07	0	0.00	2	83.50	83.30	-2	1,926	-0.10%
2021/01/06	1	83.00	1	84.60	81.80	0	2,059	0.00%
2021/01/05	0	0.00	1	83.90	84.40	-1	2,221	-0.05%
2020/12/11	1	83.30	0	0.00	83.00	1	3,045	0.03%
2020/12/04	0	0.00	2	87.50	87.30	-2	3,464	-0.06%
2020/12/01	0	0.00	2	87.25	88.40	-2	3,803	-0.05%
2020/11/30	3	89.97	4	89.33	89.30	-1	3,889	-0.03%
2020/11/26	1	94.20	1	95.90	93.40	0	4,031	0.00%
2020/11/25	1	94.50	0	0.00	94.30	1	4,254	0.02%
2020/11/24	2	93.40	0	0.00	93.20	2	4,259	0.05%
2020/11/20	0	0.00	2	92.30	91.80	-2	4,459	-0.04%
2020/11/19	2	94.60	0	0.00	93.00	2	4,609	0.04%
2020/11/18	1	93.00	0	0.00	93.00	1	4,723	0.02%
2020/11/17	3	94.23	5	93.26	93.00	-2	4,864	-0.04%
2020/11/16	0	0.00	3	92.07	94.10	-3	5,028	-0.06%
2020/11/13	0	0.00	1	91.00	91.00	-1	5,190	-0.02%
2020/11/06	1	93.40	0	0.00	93.70	1	5,907	0.02%
2020/10/30	1	93.30	1	90.70	91.50	0	6,560	0.00%
2020/10/29	1	91.30	1	92.00	92.20	0	6,594	0.00%
2020/10/28	5	95.18	2	95.90	93.50	3	6,658	0.05%
2020/10/23	0	0.00	1	95.10	96.50	-1	7,258	-0.01%
2020/10/20	1	93.70	0	0.00	93.50	1	7,493	0.01%
2020/10/16	2	98.15	2	98.50	96.70	0	7,981	0.00%
2020/10/15	5	99.70	2	98.75	97.70	3	8,134	0.04%
2020/10/14	7	98.60	10	99.16	99.90	-3	8,139	-0.04%
2020/10/13	1	97.60	11	98.13	96.80	-10	8,194	-0.12%
2020/10/12	11	97.55	0	0.00	97.70	11	8,167	0.13%
2020/10/07	32	97.07	33	95.85	95.30	-1	8,320	-0.01%
2020/10/06	0	0.00	1	95.50	94.40	-1	8,318	-0.01%
2020/09/24	5	89.92	0	0.00	89.50	5	8,303	0.06%
2020/09/23	1	92.00	0	0.00	92.00	1	8,234	0.01%
2020/09/18	0	0.00	1	93.90	93.30	-1	8,143	-0.01%
2020/09/17	1	92.00	1	93.90	92.20	0	8,103	0.00%
2020/09/16	10	93.34	23	93.45	92.80	-13	8,043	-0.16%
2020/09/15	5	97.66	3	97.73	96.80	2	7,878	0.03%
2020/09/14	2	99.70	0	0.00	99.10	2	7,810	0.03%
2020/09/09	4	99.35	6	99.98	101.50	-2	7,499	-0.03%
2020/09/08	5	97.74	8	97.79	97.70	-3	7,354	-0.04%
2020/09/07	11	103.64	6	104.75	100.50	5	7,244	0.07%
2020/09/04	3	100.37	8	100.43	99.60	-5	7,030	-0.07%
2020/09/03	6	104.67	6	105.58	103.00	0	6,922	0.00%
2020/09/02	6	102.33	6	102.33	104.50	0	6,769	0.00%
2020/09/01	7	102.36	31	104.02	101.50	-24	6,685	-0.36%
2020/08/31	14	104.93	20	104.80	104.00	-6	6,501	-0.09%
2020/08/28	12	98.91	3	98.20	98.90	9	6,219	0.14%
2020/08/27	62	101.83	2	100.75	99.40	60	6,151	0.98%
2020/08/26	4	103.50	17	102.56	102.50	-13	6,003	-0.22%
2020/08/25	8	102.44	5	103.00	101.50	3	5,911	0.05%
2020/08/24	32	100.00	10	99.01	100.00	22	5,731	0.38%
2020/08/21	19	97.57	8	98.15	99.00	11	5,566	0.20%
2020/08/20	48	95.79	7	95.47	94.60	41	5,408	0.76%
2020/08/19	11	105.05	14	104.75	104.00	-3	5,207	-0.06%
2020/08/18	41	103.05	30	104.75	106.50	11	5,003	0.22%
2020/08/17	1	99.10	1	99.40	98.40	0	4,707	0.00%
2020/08/14	2	98.45	3	97.90	97.30	-1	4,627	-0.02%
2020/08/13	6	95.82	6	95.90	95.00	0	4,488	0.00%
2020/08/12	42	96.54	39	97.03	96.20	3	4,385	0.07%
2020/08/11	12	98.23	12	99.67	101.50	0	4,175	0.00%
2020/08/10	17	96.21	28	97.10	96.10	-11	3,893	-0.28%
2020/08/07	15	95.25	14	93.00	93.00	1	3,656	0.03%
2020/08/06	1	92.20	7	93.66	93.30	-6	3,516	-0.17%
2020/08/05	2	92.85	1	92.90	92.90	1	3,448	0.03%
2020/08/04	0	0.00	5	93.06	94.10	-5	3,403	-0.15%
2020/08/03	3	93.43	63	92.63	92.20	-60	3,349	-1.79%
2020/07/31	11	93.78	1	93.60	92.90	10	3,280	0.30%
2020/07/30	41	97.29	30	95.48	94.60	11	3,238	0.34%
2020/07/29	14	95.60	14	95.20	94.40	0	3,020	0.00%
2020/07/28	0	0.00	1	91.00	88.80	-1	2,709	-0.04%
2020/07/24	1	90.20	1	93.00	93.00	0	2,538	0.00%
2020/07/23	3	91.90	5	92.64	93.00	-2	2,386	-0.08%
2020/07/22	17	92.00	16	92.39	91.90	1	2,216	0.05%
2020/07/21	2	85.20	2	83.55	86.50	0	1,839	0.00%
2020/07/20	1	80.20	0	0.00	80.00	1	1,649	0.06%
2020/07/16	92	83.68	32	83.44	84.90	60	1,372	4.37%
2020/07/15	12	79.25	15	81.76	78.70	-3	1,234	-0.24%
2020/07/14	4	76.68	1	76.10	76.30	3	1,010	0.30%
2020/07/10	2	72.05	3	72.20	74.40	-1	859	-0.12%
2020/07/09	0	0.00	4	73.90	69.30	-4	746	-0.54%
2020/07/08	6	69.03	1	69.30	70.70	5	691	0.72%
2020/06/19	0	0.00	2	60.65	60.50	-2	603	-0.33%
2020/06/18	1	60.10	0	0.00	60.50	1	606	0.16%
2020/06/17	1	60.80	0	0.00	60.60	1	604	0.17%
2020/05/05	0	0.00	7	64.83	65.90	-7	736	-0.95%
2020/05/04	1	61.20	0	0.00	60.70	1	685	0.15%
2020/04/29	2	62.20	0	0.00	62.10	2	722	0.28%
2020/04/28	3	63.07	0	0.00	62.50	3	738	0.41%
2020/04/23	0	0.00	0.4	59.90	60.30	-0.4	773	-0.05%
2020/04/22	0	0.00	0.1	60.30	60.70	-0.1	781	-0.01%
2020/04/21	0	0.00	0.1	59.00	59.00	-0.1	794	-0.01%
2020/04/20	0	0.00	2.1	60.03	61.60	-2.1	810	-0.25%
2020/04/17	0	0.00	0.1	59.60	59.90	-0.1	851	-0.01%
2020/04/16	0	0.00	0.1	56.70	57.00	-0.1	845	-0.01%
2020/04/14	0	0.00	0.1	53.50	53.40	-0.1	889	-0.01%
2020/04/13	0	0.00	1	52.50	52.60	-1	916	-0.11%
2020/04/10	2	53.60	0	0.00	53.90	2	922	0.22%
2020/04/09	0	0.00	1	52.20	51.80	-1	927	-0.11%
2020/02/21	0	0.00	10	59.90	59.90	-10	974	-1.03%
2020/02/20	0	0.00	10	60.02	59.90	-10	976	-1.02%
2020/02/18	0	0.00	10	58.70	58.70	-10	991	-1.01%
2020/02/14	0	0.00	2	58.00	57.80	-2	1,061	-0.19%
2020/02/10	10	55.10	0	0.00	56.00	10	1,252	0.80%
2020/02/03	0.1	56.30	0	0.00	56.10	0.1	1,352	0.00%
2020/01/30	20	57.60	0	0.00	57.70	20	1,478	1.35%
2020/01/15	0	0.00	1	63.70	63.60	-1	1,528	-0.07%
2020/01/14	0	0.00	17	64.00	64.00	-17	1,577	-1.08%
2020/01/13	5	61.70	4	63.23	61.30	1	1,569	0.06%
2020/01/09	0	0.00	2	58.80	59.30	-2	1,578	-0.13%
2020/01/03	1	61.20	0	0.00	61.40	1	1,619	0.06%
2020/01/02	1	62.30	0	0.00	62.80	1	1,625	0.06%
2019/12/30	1	63.00	0	0.00	62.30	1	1,657	0.06%
2019/12/25	1	62.80	0	0.00	62.80	1	1,686	0.06%
2019/12/23	1	64.10	0	0.00	64.00	1	1,680	0.06%
2019/12/12	0	0.00	2	62.00	61.80	-2	1,741	-0.11%
2019/12/05	2	62.00	0	0.00	62.00	2	1,821	0.11%
2019/12/04	3	63.07	0	0.00	62.80	3	1,824	0.16%
2019/11/29	0	0.00	2	62.90	62.80	-2	1,828	-0.11%
2019/11/28	0	0.00	20	64.00	63.30	-20	1,840	-1.09%
2019/11/25	0	0.00	10	63.80	64.20	-10	1,873	-0.53%
2019/11/15	1	64.90	0	0.00	65.00	1	1,893	0.05%
2019/11/14	0	0.00	20	64.20	65.00	-20	1,900	-1.05%
2019/11/13	10	63.70	2	64.80	64.20	8	1,897	0.42%
2019/11/12	3	65.97	5	67.82	64.40	-2	1,837	-0.11%
2019/11/11	1	65.20	0	0.00	65.00	1	1,660	0.06%
2019/11/08	0	0.00	2.1	65.35	65.30	-2.1	1,655	-0.12%
2019/11/06	5	65.50	2	64.60	65.20	3	1,656	0.18%
2019/11/05	1	65.30	0	0.00	65.00	1	1,643	0.06%
2019/11/01	2	66.05	0.1	65.50	65.50	2	1,636	0.12%
2019/10/31	4	67.00	0	0.00	65.20	4	1,655	0.24%
2019/10/30	1	66.20	4	65.88	68.30	-3	1,621	-0.19%
2019/10/28	1	63.90	0	0.00	64.70	1	1,488	0.07%
2019/10/24	1	63.20	0	0.00	63.00	1	1,466	0.07%
2019/10/23	1	63.70	1	63.80	62.50	0	1,461	0.00%
2019/10/22	0	0.00	16	62.29	62.30	-16	1,438	-1.11%
2019/10/18	7	62.67	8	63.43	63.60	-1	1,395	-0.07%
2019/10/17	23	62.50	2	61.90	62.60	21	1,404	1.50%
2019/10/16	3	60.30	3	60.50	60.00	0	1,414	0.00%
2019/10/15	3	59.23	3	59.13	60.00	0	1,448	0.00%
2019/10/14	0	0.00	1	58.30	58.20	-1	1,447	-0.07%
2019/10/08	1	55.70	1	56.00	55.90	0	1,414	0.00%
2019/10/04	1	55.20	20	55.42	55.20	-19	1,384	-1.37%
2019/10/03	1	55.40	1	56.00	55.90	0	1,351	0.00%
2019/10/02	0	0.00	4	56.20	56.40	-4	1,353	-0.30%
2019/10/01	0	0.00	15	55.77	56.40	-15	1,362	-1.10%
2019/09/27	1	54.60	0	0.00	54.20	1	1,362	0.07%
2019/09/26	7	55.67	0	0.00	55.00	7	1,371	0.51%
2019/09/25	4	55.40	13	55.34	56.00	-9	1,367	-0.66%
2019/09/24	7	55.37	2	55.60	55.60	5	1,365	0.37%
2019/09/23	12	54.71	13	54.34	54.00	-1	1,343	-0.07%
2019/09/20	11	55.23	2	55.40	54.80	9	1,329	0.68%
2019/09/19	20	55.23	11	54.92	54.80	9	1,303	0.69%
2019/09/18	0	0.00	8	53.83	53.70	-8	1,272	-0.63%
2019/09/17	2	52.40	4	52.40	52.10	-2	1,275	-0.16%
2019/09/16	11	52.74	1	53.30	52.20	10	1,301	0.77%
2019/09/12	7	52.66	2	52.50	52.50	5	1,292	0.39%
2019/09/11	0	0.00	15	52.51	52.40	-15	1,309	-1.15%
2019/09/10	35	54.11	0	0.00	51.60	35	1,301	2.69%
2019/09/09	0	0.00	5	52.34	53.00	-5	1,272	-0.39%
2019/09/06	2	51.15	0	0.00	51.20	2	1,264	0.16%
2019/09/04	3	51.43	1	51.90	51.90	2	1,294	0.15%
2019/09/03	0	0.00	17	51.04	50.80	-17	1,297	-1.31%
2019/09/02	3	49.18	0	0.00	50.10	3	1,298	0.23%
2019/08/30	12	48.96	0	0.00	48.85	12	1,333	0.90%
2019/08/29	1	47.95	0	0.00	48.00	1	1,399	0.07%
2019/08/28	2	48.90	0	0.00	48.25	2	1,405	0.14%
2019/08/27	1	49.75	0	0.00	49.70	1	1,385	0.07%
2019/08/26	0	0.00	6	49.88	49.75	-6	1,406	-0.43%
2019/08/23	1	50.70	3	51.53	50.70	-2	1,416	-0.14%
2019/08/22	5.1	50.22	2	50.40	50.40	3.1	1,407	0.22%
2019/08/21	1	51.60	0	0.00	51.90	1	1,392	0.07%
2019/08/20	2	52.30	0	0.00	52.20	2	1,396	0.14%
2019/08/19	19	53.38	0	0.00	53.00	19	1,406	1.35%
2019/08/16	2	51.60	0	0.00	52.00	2	1,409	0.14%
2019/08/15	1	50.50	4	49.03	50.50	-3	1,457	-0.21%
2019/08/14	1	51.20	0	0.00	50.50	1	1,475	0.07%
2019/08/13	1	51.40	0	0.00	51.00	1	1,525	0.07%
2019/08/12	4	52.10	1	52.20	52.20	3	1,528	0.20%
2019/08/08	0	0.00	5	50.42	50.50	-5	1,540	-0.32%
2019/08/07	1	50.00	1	49.35	49.15	0	1,589	0.00%
2019/08/06	2	48.20	4	49.41	49.95	-2	1,653	-0.12%
2019/08/05	3	50.17	0	0.00	49.25	3	1,691	0.18%
2019/08/02	4	53.13	7	51.54	51.40	-3	1,713	-0.18%
2019/08/01	5	56.34	0	0.00	56.00	5	1,698	0.29%
2019/07/31	3	56.33	2	56.70	56.70	1	1,722	0.06%
2019/07/30	7	59.10	0	0.00	58.00	7	1,717	0.41%
2019/07/29	2	60.85	0	0.00	60.30	2	1,730	0.12%
2019/07/26	1	62.60	0	0.00	61.60	1	1,741	0.06%
2019/07/25	1	61.50	4	62.18	62.40	-3	1,761	-0.17%
2019/07/24	0	0.00	4	61.18	61.10	-4	1,767	-0.23%
2019/07/23	10	61.85	5	61.44	60.90	5	1,778	0.28%
2019/07/22	9	63.00	0	0.00	62.10	9	1,776	0.51%
2019/07/19	0	0.00	5.1	62.88	62.30	-5.1	1,808	-0.28%
2019/07/18	5	62.00	0	0.00	61.70	5	1,874	0.27%
2019/07/17	6	60.75	23	60.58	62.00	-17	1,868	-0.91%
2019/07/16	1	60.30	16	59.85	59.10	-15	1,809	-0.83%
2019/07/15	0	0.00	7	58.24	58.30	-7	1,760	-0.40%
2019/07/12	6	57.87	0	0.00	57.60	6	1,765	0.34%
2019/07/11	4	57.68	0	0.00	57.90	4	1,775	0.23%
2019/07/10	0.1	57.20	0	0.00	57.10	0.1	1,779	0.00%
2019/07/08	0	0.00	75	57.06	57.20	-75	1,823	-4.11%
2019/07/05	14	57.06	0	0.00	57.00	14	1,899	0.74%
2019/07/04	0	0.00	2	56.90	57.20	-2	1,913	-0.10%
2019/07/03	6	56.52	0	0.00	55.90	6	1,944	0.31%
2019/07/02	1.1	58.18	0	0.00	57.70	1.1	2,030	0.05%
2019/07/01	3	58.07	0	0.00	58.00	3	2,124	0.14%
2019/06/28	3	59.07	0	0.00	58.90	3	2,178	0.14%
2019/06/24	9	60.27	6	60.87	60.60	3	2,222	0.13%
2019/06/21	5	61.12	1.1	62.37	62.00	3.9	2,191	0.18%
2019/06/20	2	62.50	1	63.00	63.00	1	2,198	0.05%
2019/06/19	0	0.00	1	62.60	62.90	-1	2,225	-0.04%
2019/06/14	2	62.15	0.1	63.00	61.50	2	2,346	0.08%
2019/06/13	3	61.20	10	61.94	62.60	-7	2,345	-0.30%
2019/06/12	4	62.75	0	0.00	61.20	4	2,363	0.17%
2019/06/11	5	61.58	0	0.00	60.90	5	2,376	0.21%
2019/06/10	0	0.00	13	59.32	60.20	-13	2,382	-0.55%
2019/06/06	1	59.70	1	58.50	58.50	0	2,385	0.00%
2019/06/05	0	0.00	4	58.13	59.90	-4	2,339	-0.17%
2019/06/04	4	55.45	1	56.40	56.40	3	2,273	0.13%
2019/06/03	2	56.25	0	0.00	56.60	2	2,262	0.09%
2019/05/31	2	57.20	11	57.23	57.20	-9	2,262	-0.40%
2019/05/30	3	55.43	145	55.45	55.00	-142	2,243	-6.33%	大賣/鉅額交易
2019/05/29	5	55.54	0	0.00	55.50	5	2,264	0.22%
2019/05/28	4	55.55	2	56.40	56.40	2	2,265	0.09%
2019/05/27	5	55.70	2	55.00	55.00	3	2,268	0.13%
2019/05/24	3	55.50	7	55.40	55.40	-4	2,262	-0.18%
2019/05/23	12	57.44	7	56.97	56.50	5	2,261	0.22%
2019/05/22	0	0.00	12	60.79	59.20	-12	2,254	-0.53%
2019/05/21	15	58.63	5	58.80	59.10	10	2,352	0.43%
2019/05/20	8	58.89	8	59.93	59.20	0	2,364	0.00%
2019/05/17	4	59.80	4	58.10	58.10	0	2,319	0.00%
2019/05/16	6	59.68	5	60.98	59.00	1	2,322	0.04%
2019/05/15	9	58.33	27	60.13	59.60	-18	2,313	-0.78%
2019/05/14	30	57.67	12	58.01	57.80	18	2,276	0.79%
2019/05/10	9	66.42	6	65.43	64.00	3	2,203	0.14%
2019/05/09	3	69.27	3	69.00	69.00	0	2,177	0.00%
2019/05/08	4	71.00	0	0.00	70.80	4	2,175	0.18%
2019/05/07	1	75.50	2	75.60	75.70	-1	2,189	-0.05%
2019/05/06	2	74.25	0	0.00	74.80	2	2,370	0.08%
2019/05/02	2	82.15	1	82.80	81.00	1	2,426	0.04%
2019/04/30	1	80.80	1	81.70	81.70	0	2,388	0.00%
2019/04/26	1	83.90	0.1	86.00	84.00	1	2,368	0.04%
2019/04/25	1	85.80	1	85.60	85.60	0	2,355	0.00%
2019/04/24	0	0.00	2	85.55	87.80	-2	2,306	-0.09%
2019/04/23	1	81.20	1	83.80	80.60	0	2,187	0.00%
2019/04/19	2	78.60	2	78.10	78.10	0	2,128	0.00%
2019/04/15	2	79.30	1	80.30	79.50	1	2,106	0.05%
2019/04/12	3	81.47	1.1	84.55	79.90	1.9	2,093	0.09%
2019/04/11	0	0.00	3	88.07	85.00	-3	2,059	-0.15%
2019/04/10	1	82.50	0	0.00	83.20	1	1,976	0.05%
2019/04/09	6	85.03	6	85.35	84.40	0	1,945	0.00%
2019/04/08	3	81.33	5	81.66	85.40	-2	1,894	-0.11%
2019/04/03	2	75.00	4.1	78.11	77.70	-2.1	1,826	-0.11%
2019/04/02	1	74.80	0.1	74.80	74.80	0.9	1,728	0.05%
2019/03/26	0	0.00	1	72.90	71.20	-1	1,651	-0.06%
2019/03/25	1	75.00	0	0.00	72.00	1	1,640	0.06%
2019/03/22	1	78.20	4.1	78.00	77.00	-3.1	1,599	-0.19%
2019/03/21	1	77.20	3	78.27	77.00	-2	1,561	-0.13%
2019/03/20	220	75.05	14	76.51	77.00	206	1,518	13.57%	大買/鉅額交易
2019/03/19	1	73.30	3	73.40	71.50	-2	1,430	-0.14%
2019/03/18	3	72.77	0	0.00	72.40	3	1,417	0.21%
2019/03/15	3	71.33	3.1	73.02	70.10	-0.1	1,402	0.00%
2019/03/14	0	0.00	3	71.57	70.80	-3	1,374	-0.22%
2019/03/12	2	69.85	1	69.10	70.90	1	1,315	0.08%
2019/03/11	37	68.41	0	0.00	67.60	37	1,300	2.85%
2019/03/08	0	0.00	1.1	68.13	68.70	-1.1	1,300	-0.08%
2019/03/06	0	0.00	2	69.05	68.90	-2	1,326	-0.15%
2019/03/04	0	0.00	2	68.25	68.80	-2	1,318	-0.15%
2019/02/27	0	0.00	1.1	66.12	66.40	-1.1	1,290	-0.08%
2019/02/25	1	65.40	1	65.70	65.90	0	1,283	0.00%
2019/02/22	4	66.25	1.1	66.84	65.40	3	1,279	0.23%
2019/02/21	1	67.50	2	69.00	67.80	-1	1,271	-0.08%
2019/02/20	5	69.74	3	71.90	67.80	2	1,249	0.16%
2019/02/19	0	0.00	2	70.80	70.90	-2	1,092	-0.18%
2019/02/15	2	64.90	0.1	64.80	64.20	2	1,063	0.18%
2019/02/14	0	0.00	1	66.90	64.50	-1	1,049	-0.10%
2019/02/13	1	67.50	0	0.00	67.10	1	1,030	0.10%
2019/02/12	1	68.60	0	0.00	67.50	1	1,012	0.10%
2019/01/30	0	0.00	0.1	66.30	65.70	-0.1	955	-0.01%
2019/01/25	4	65.65	5.1	65.89	67.30	-1.1	868	-0.12%
2019/01/24	1	62.20	1	63.50	64.10	0	676	0.00%
2019/01/23	0	0.00	1	57.60	58.30	-1	602	-0.17%
2019/01/21	0	0.00	2	57.70	57.40	-2	567	-0.35%
2019/01/18	0	0.00	0.1	57.10	57.40	-0.1	550	-0.01%
2019/01/17	1	57.30	0	0.00	56.00	1	551	0.18%
2019/01/16	1	57.10	1	57.80	57.10	0	549	0.00%
2019/01/09	1	53.30	1	54.30	54.50	0	526	0.00%
2019/01/08	0	0.00	5	52.78	53.40	-5	522	-0.96%
2018/12/28	1	50.90	0	0.00	50.10	1	546	0.18%
2018/12/27	0	0.00	2	50.65	50.10	-2	556	-0.36%
2018/12/26	3	50.53	1	50.90	49.60	2	558	0.36%
2018/12/25	3	53.37	0	0.00	51.70	3	551	0.54%
2018/12/24	1	55.50	0	0.00	54.20	1	550	0.18%
2018/12/22	0	0.00	0.1	57.30	57.60	-0.1	587	-0.01%
2018/12/19	0	0.00	2	51.20	51.50	-2	643	-0.31%
2018/12/14	0	0.00	0.1	52.60	52.90	-0.1	670	-0.01%
2018/12/11	0	0.00	2	51.90	51.30	-2	672	-0.30%
2018/12/07	0	0.00	0.1	49.00	49.20	-0.1	665	-0.01%
2018/12/05	1	48.80	1	49.70	49.55	0	670	0.00%
2018/12/04	2	50.35	0	0.00	49.65	2	670	0.30%
2018/11/26	0.1	44.90	0	0.00	45.05	0.1	626	0.01%
2018/11/22	0	0.00	1	45.80	45.40	-1	622	-0.16%
2018/11/20	1	46.40	8	46.13	46.50	-7	629	-1.11%
2018/11/19	0	0.00	4	44.89	45.25	-4	622	-0.64%
2018/11/16	4	43.75	2	45.00	43.25	2	635	0.31%
2018/11/14	0	0.00	5	45.59	44.70	-5	639	-0.78%
2018/11/13	2	42.75	0	0.00	43.10	2	636	0.31%
2018/11/08	3.1	44.73	0	0.00	44.00	3.1	656	0.46%
2018/11/07	4	44.31	0	0.00	45.00	4	660	0.61%
2018/11/06	3	44.28	0	0.00	43.80	3	672	0.45%
2018/11/05	1	45.70	10	45.57	45.60	-9	671	-1.34%
2018/11/02	2	43.20	11	45.08	44.65	-9	671	-1.34%
2018/11/01	4	42.61	0	0.00	42.60	4	670	0.60%
2018/10/31	7	40.88	0	0.00	41.70	7	668	1.05%
2018/10/30	4	39.94	0	0.00	40.00	4	666	0.60%
2018/10/25	0.1	42.50	0	0.00	42.40	0.1	657	0.01%
2018/10/22	3	44.42	0	0.00	45.15	3	660	0.45%
2018/10/19	3	43.53	1	44.00	43.90	2	663	0.30%
2018/10/16	0	0.00	1	45.75	44.25	-1	681	-0.15%
2018/10/12	2	43.25	0	0.00	43.55	2	678	0.29%
2018/10/08	2	51.20	0	0.00	50.70	2	655	0.30%
2018/10/05	0.1	53.60	0	0.00	52.10	0.1	652	0.01%
2018/10/03	3	56.70	3	57.60	55.50	0	633	0.00%
2018/10/01	16	57.06	16	57.55	56.70	0	593	0.00%
2018/09/27	0	0.00	2	55.40	55.00	-2	539	-0.37%
2018/09/26	0	0.00	4	55.30	56.50	-4	520	-0.77%
2018/09/18	4	49.95	0	0.00	49.05	4	487	0.82%
2018/09/12	1	48.50	1	49.00	48.70	0	557	0.00%
2018/09/05	0	0.00	1	55.00	54.70	-1	755	-0.13%
2018/09/03	0.1	55.00	0	0.00	54.30	0.1	774	0.01%
2018/08/24	0.1	56.50	0	0.00	56.50	0.1	784	0.01%
2018/08/17	0.1	55.30	0	0.00	55.30	0.1	800	0.01%
2018/08/14	0	0.00	2	56.70	56.60	-2	813	-0.25%
2018/08/13	0.1	53.60	0	0.00	53.60	0.1	814	0.01%
2018/08/06	0	0.00	1	53.50	53.80	-1	854	-0.12%
2018/08/02	0.1	54.20	0	0.00	54.00	0.1	887	0.01%
2018/07/20	0.1	55.00	0	0.00	54.20	0.1	1,161	0.01%
2018/07/10	0	0.00	10	54.40	54.80	-10	1,567	-0.64%
2018/07/06	2	54.80	0	0.00	55.20	2	1,668	0.12%
2018/07/04	7	59.61	0	0.00	59.70	7	1,882	0.37%
2018/06/25	0	0.00	2	60.30	61.10	-2	2,896	-0.07%
2018/06/21	0	0.00	8	66.15	65.80	-8	3,033	-0.26%
2018/06/15	0.1	72.00	1	72.00	71.90	-0.9	2,955	-0.03%
2018/06/14	5	71.62	6	71.77	69.20	-1	2,958	-0.03%
2018/06/13	1	66.80	1	69.60	71.60	0	2,907	0.00%
2018/06/07	0	0.00	1	66.10	64.70	-1	2,905	-0.03%
2018/06/05	2	65.40	5	64.70	64.70	-3	2,956	-0.10%
2018/06/01	0.1	66.50	0	0.00	66.30	0.1	2,965	0.00%
2018/05/29	1	65.40	3	65.30	64.50	-2	3,020	-0.07%
2018/05/28	2	65.10	0	0.00	64.30	2	3,089	0.06%
2018/05/25	1	65.60	0	0.00	64.60	1	3,144	0.03%
2018/05/21	0	0.00	1	67.50	67.50	-1	3,170	-0.03%
2018/05/18	0.1	69.00	0	0.00	68.40	0.1	3,178	0.00%
2018/05/16	0	0.00	5	70.20	69.40	-5	3,186	-0.16%
2018/05/09	2	73.10	0	0.00	71.40	2	3,177	0.06%
2018/05/03	1	74.00	0	0.00	74.50	1	3,128	0.03%
2018/05/02	4	76.65	0	0.00	74.60	4	3,120	0.13%
2018/04/30	4	80.23	3	82.03	81.20	1	3,083	0.03%
2018/04/27	1	80.40	2	81.20	81.60	-1	3,058	-0.03%
2018/04/26	6	79.45	1	76.90	77.40	5	3,039	0.16%
2018/04/25	0	0.00	1	82.00	81.70	-1	3,064	-0.03%
2018/04/24	4	82.25	2	81.15	81.30	2	3,050	0.07%
2018/04/23	9	87.19	8	87.66	86.20	1	3,027	0.03%
2018/04/20	1	90.00	0.1	89.50	89.50	0.9	3,026	0.03%
2018/04/19	1	92.90	0	0.00	90.40	1	2,969	0.03%
2018/04/16	3	90.70	0	0.00	90.20	3	2,988	0.10%
2018/04/13	2	90.10	0.1	90.10	90.00	1.9	2,944	0.06%
2018/04/12	1	92.90	0	0.00	91.80	1	2,904	0.03%
2018/04/11	0	0.00	3	94.43	95.70	-3	2,849	-0.11%
2018/04/10	9	92.78	7	88.83	88.60	2	2,745	0.07%
2018/04/09	0	0.00	1	99.60	96.20	-1	2,625	-0.04%
2018/04/03	2	98.25	18.1	98.19	95.50	-16.1	2,464	-0.65%
2018/04/02	19	98.83	2	97.75	94.50	17	2,268	0.75%
2018/03/31	8	101.01	5.1	102.60	102.50	2.9	2,089	0.14%
2018/03/30	0	0.00	3	93.53	94.60	-3	1,871	-0.16%
2018/03/29	1	83.80	3	83.33	86.00	-2	1,679	-0.12%
2018/03/28	1	79.80	0	0.00	78.20	1	1,596	0.06%
2018/03/27	1	78.50	3	79.00	78.70	-2	1,538	-0.13%
2018/03/26	3	77.90	0	0.00	77.00	3	1,435	0.21%
2018/03/22	1	74.20	1	73.70	73.30	0	1,360	0.00%
2018/03/21	1	75.50	1	74.30	74.30	0	1,354	0.00%
2018/03/15	1	75.20	1	75.40	76.00	0	1,310	0.00%
2018/03/14	1	73.20	1	74.30	75.60	0	1,303	0.00%
2018/03/09	1	75.50	0	0.00	75.20	1	1,253	0.08%
2018/03/02	0	0.00	0.1	86.30	83.60	-0.1	1,239	-0.01%
2018/03/01	0	0.00	1	82.30	84.30	-1	1,226	-0.08%
2018/02/27	0	0.00	1	80.50	78.00	-1	1,153	-0.09%
2018/02/07	1	74.00	2	73.40	74.30	-1	1,088	-0.09%
2018/02/05	1	73.00	0	0.00	73.10	1	1,077	0.09%
2018/02/01	1	76.00	5	76.28	76.00	-4	1,093	-0.37%
2018/01/31	1	73.40	0	0.00	74.00	1	1,090	0.09%
2018/01/29	1	73.30	0	0.00	73.30	1	1,073	0.09%
2018/01/25	1	75.50	0	0.00	74.50	1	1,057	0.09%
2018/01/24	1	75.30	0	0.00	75.80	1	1,047	0.10%
2018/01/23	0	0.00	2	77.00	76.50	-2	1,034	-0.19%
2018/01/22	2	77.00	0	0.00	77.50	2	1,026	0.19%
2018/01/19	46	78.31	49	78.52	78.00	-3	1,007	-0.30%
2018/01/18	1	74.80	0	0.00	74.70	1	913	0.11%
2018/01/17	1	73.50	3	75.87	75.80	-2	900	-0.22%
2018/01/16	5	76.40	0	0.00	74.10	5	873	0.57%
2018/01/12	1	75.00	1	76.30	74.80	0	823	0.00%
2018/01/11	21	74.60	28	75.05	76.60	-7	789	-0.89%
2018/01/10	4	70.48	12	70.85	71.50	-8	690	-1.16%
2018/01/05	0.1	69.90	2	67.10	67.00	-1.9	637	-0.30%
2018/01/04	2	66.10	2	66.35	66.20	0	630	0.00%