永冠-KY (1589)-凱基-高美館券商分點個股進出

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
49.4
漲跌
▼0.8
漲幅
-1.59%
成交量
1,043張
產業
上市電機機械類股
299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

永冠-KY (1589)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0.4	47.80	14	49.20	47.60	-13.6	1,457	-0.93%
2024/04/08	0	51.30	0	0.00	50.60	0	1,421	0.00%
2024/03/28	11	52.88	0	0.00	52.40	11	1,418	0.78%
2024/03/22	0	52.00	1	51.80	51.90	-1	1,377	-0.07%
2024/03/21	1	51.50	0	0.00	51.60	1	1,370	0.07%
2024/03/19	0	52.00	0	0.00	51.10	0	1,367	0.00%
2024/03/14	0	51.40	2	50.40	50.90	-2	1,340	-0.15%
2024/03/13	8	53.59	0	0.00	52.60	8	1,311	0.61%
2024/03/12	5	59.00	1	58.10	58.40	4	1,210	0.33%
2024/03/08	2	59.10	0	0.00	57.80	2	1,178	0.17%
2024/03/07	4.1	63.41	1	62.40	62.90	3.1	1,096	0.28%
2024/03/06	2	61.15	8	63.05	63.60	-6	1,024	-0.59%
2024/03/05	4	60.63	8	60.15	60.00	-4	899	-0.44%
2024/03/04	6	60.02	4	59.85	61.10	2	838	0.24%
2024/03/01	1	59.70	6.2	58.05	58.90	-5.2	753	-0.69%
2024/02/29	7	55.54	0	0.00	58.10	7	626	1.12%
2024/02/22	6	54.90	0	0.00	53.90	6	519	1.16%
2024/02/19	2	52.20	3	52.13	52.20	-1	478	-0.21%
2024/02/16	1	51.30	0	0.00	51.40	1	468	0.21%
2024/02/05	0	50.90	0	0.00	50.30	0	478	0.00%
2024/01/24	0	0.00	1	51.50	51.10	-1	491	-0.20%
2024/01/22	4	51.70	4	51.30	51.60	0	495	0.00%
2024/01/19	0	0.00	1	50.30	50.40	-1	489	-0.20%
2024/01/18	0	0.00	5	50.52	50.60	-5	480	-1.04%
2024/01/17	4	51.30	0	0.00	50.70	4	478	0.84%
2024/01/16	1	52.80	0	0.00	51.30	1	466	0.21%
2024/01/15	1	52.20	0	0.00	52.70	1	460	0.22%
2024/01/12	0.2	51.80	0	0.00	51.50	0.2	453	0.03%
2024/01/11	1	50.80	0	0.00	50.60	1	448	0.22%
2024/01/09	0	52.60	0	0.00	51.50	0	452	0.00%
2024/01/03	0	0.00	0.2	52.00	52.10	-0.2	459	-0.04%
2023/12/29	0.2	52.70	0	0.00	54.00	0.2	434	0.05%
2023/12/15	1	51.60	1	52.10	51.70	0	435	0.00%
2023/12/06	1	52.40	0	0.00	51.60	1	427	0.23%
2023/12/05	0	0.00	1	50.70	51.00	-1	410	-0.24%
2023/12/04	0	0.00	0	51.20	50.80	0	409	0.00%
2023/11/22	1	50.20	0	0.00	49.90	1	443	0.23%
2023/10/26	0	0.00	0	50.50	50.50	0	514	0.00%
2023/10/17	0	49.45	0	0.00	49.10	0	632	0.00%
2023/09/25	0	0.00	1	52.50	52.50	-1	897	-0.11%
2023/08/18	1	56.70	1	55.50	55.40	0	1,795	0.00%
2023/08/15	0	0.00	1	54.60	54.40	-1	1,991	-0.05%
2023/08/11	0	0.00	1	56.10	55.40	-1	2,012	-0.05%
2023/08/09	2	57.30	0	0.00	56.50	2	2,036	0.10%
2023/07/25	0	0.00	2	58.65	59.10	-2	2,399	-0.08%
2023/07/19	0	0.00	1	61.70	60.20	-1	2,446	-0.04%
2023/07/18	1	60.70	5	61.00	61.10	-4	2,473	-0.16%
2023/07/13	0.1	63.00	0	0.00	62.60	0.1	2,621	0.00%
2023/07/11	0.1	64.80	3	64.70	64.70	-3	2,875	-0.10%
2023/07/07	0	0.00	0.1	65.50	65.60	-0.1	2,932	0.00%
2023/07/06	2.1	66.71	1	66.80	66.80	1.1	2,924	0.04%
2023/07/03	1	69.20	0	0.00	69.20	1	2,904	0.03%
2023/06/30	1	71.80	0	0.00	71.80	1	2,877	0.03%
2023/06/29	2	72.75	21	72.83	73.00	-19	2,807	-0.68%
2023/06/28	0	0.00	3	72.50	71.20	-3	2,786	-0.11%
2023/06/27	1	70.50	0	0.00	71.70	1	2,816	0.04%
2023/06/26	0	0.00	10	69.80	70.80	-10	2,846	-0.35%
2023/06/19	0	0.00	0	71.90	71.20	0	3,094	0.00%
2023/06/16	5	72.60	0	0.00	71.70	5	3,352	0.15%
2023/06/14	0	0.00	3	70.60	70.70	-3	3,420	-0.09%
2023/06/12	0	0.00	0	71.20	70.90	0	3,397	0.00%
2023/06/05	0	0.00	0.1	73.90	73.30	-0.1	3,311	0.00%
2023/06/02	1	73.50	0.2	73.80	73.40	0.9	3,298	0.03%
2023/06/01	0.1	73.20	0	0.00	72.90	0.1	3,292	0.00%
2023/05/30	0.1	72.27	0	0.00	72.10	0.1	3,238	0.00%
2023/05/29	2.2	71.18	0.1	71.90	71.60	2.1	3,221	0.06%
2023/05/26	2.2	72.99	2.5	73.58	71.70	-0.4	3,172	-0.01%
2023/05/25	6.2	78.58	0.1	77.90	78.10	6.1	3,065	0.20%
2023/05/24	1	85.80	0.2	86.60	83.60	0.8	2,971	0.03%
2023/05/23	1	85.70	0.1	85.14	85.00	1	2,890	0.03%
2023/05/22	0	0.00	0.7	82.55	84.40	-0.7	2,823	-0.02%
2023/05/19	0.6	79.11	5.1	78.90	78.80	-4.5	2,738	-0.16%
2023/05/18	0.1	77.50	0.1	78.00	77.50	0	2,704	0.00%
2023/05/17	10	77.68	5.1	78.00	77.60	4.9	2,697	0.18%
2023/05/15	0.1	76.69	0.1	76.70	76.60	0	2,677	0.00%
2023/05/12	0.8	79.10	3.5	77.33	76.90	-2.7	2,674	-0.10%
2023/05/11	0.8	79.10	3.5	77.33	77.20	-2.7	2,682	-0.10%
2023/05/10	1.2	82.75	6.4	83.02	81.80	-5.2	2,623	-0.20%
2023/05/09	15	84.77	17	84.08	83.50	-2	2,579	-0.08%
2023/05/08	4	83.90	3	82.20	83.80	1	2,552	0.04%
2023/05/05	5	83.76	0.3	83.50	83.00	4.7	2,519	0.19%
2023/05/04	0	0.00	1	83.60	83.40	-1	2,527	-0.04%
2023/05/03	6	83.56	2.2	82.63	82.60	3.9	2,522	0.15%
2023/05/02	0	0.00	1.1	83.04	82.90	-1.1	2,467	-0.04%
2023/04/27	1.3	77.15	1	77.90	77.70	0.3	2,378	0.01%
2023/04/25	1.1	76.73	1	75.50	75.30	0.1	2,335	0.00%
2023/04/24	1	78.50	0	0.00	78.30	1	2,299	0.04%
2023/04/21	3	80.03	1	79.80	79.90	2	2,292	0.09%
2023/04/20	1	80.20	1	79.30	79.90	0	2,259	0.00%
2023/04/19	0	0.00	3	82.83	81.20	-3	2,249	-0.13%
2023/04/18	5.2	81.00	0	0.00	80.00	5.2	2,177	0.24%
2023/04/14	4	84.08	3	84.50	82.40	1	2,025	0.05%
2023/04/13	1	82.90	0	0.00	82.80	1	1,835	0.05%
2023/04/12	1	82.10	2	82.40	81.80	-1	1,772	-0.06%
2023/04/11	2	82.20	2	82.40	81.70	0	1,745	0.00%
2023/04/10	2	82.20	2	81.90	82.30	0	1,718	0.00%
2023/04/07	2	80.90	2	80.60	80.60	0	1,682	0.00%
2023/03/29	0	0.00	2	80.50	79.60	-2	1,576	-0.13%
2023/03/27	3	81.80	7	81.39	81.80	-4	1,507	-0.27%
2023/03/24	8	79.15	4	79.10	81.40	4	1,449	0.28%
2023/03/23	0	0.00	5	78.38	78.00	-5	1,361	-0.37%
2023/03/22	13	79.57	6	80.57	79.30	7	1,312	0.53%
2023/03/21	5	77.66	10	80.10	76.80	-5	1,142	-0.44%
2023/03/20	0	0.00	2	70.00	72.90	-2	871	-0.23%
2023/03/16	1	66.90	1	66.10	66.10	0	737	0.00%
2023/03/14	1	65.00	0	0.00	64.70	1	733	0.14%
2023/03/10	1	65.80	1	65.70	65.90	0	722	0.00%
2023/03/09	1	65.90	0	0.00	66.60	1	715	0.14%
2023/03/08	2	66.10	0	0.00	66.20	2	699	0.29%
2023/03/03	0	68.10	0	0.00	68.00	0	663	0.00%
2023/03/01	0	69.10	0	0.00	69.10	0	648	0.00%
2023/02/24	1	69.79	0	0.00	68.60	1	640	0.16%
2023/02/23	1	70.50	0	0.00	70.50	1	630	0.16%
2023/02/22	2	70.40	3	70.83	70.50	-1	614	-0.16%
2023/02/21	0	71.25	0	0.00	70.90	0	591	0.00%
2023/02/20	0	70.80	0	0.00	70.10	0	565	0.00%
2023/02/16	0	68.00	0	0.00	67.30	0	518	0.00%
2023/02/15	0	67.40	0	0.00	67.30	0	515	0.00%
2023/02/14	0	67.40	0	0.00	67.40	0	501	0.00%
2023/02/13	0	0.00	1	65.90	67.30	-1	497	-0.20%
2023/02/08	1	67.10	1	66.80	66.60	0	448	0.00%
2023/02/02	1	69.90	7	70.64	70.20	-6	386	-1.55%
2023/02/01	3	66.57	1	68.20	68.00	2	330	0.60%
2023/01/17	0	0.00	1	61.50	61.40	-1	299	-0.33%
2023/01/13	1	62.00	0	0.00	61.10	1	301	0.33%
2023/01/12	1	62.10	0	0.00	62.10	1	312	0.32%
2023/01/10	2	63.50	0	0.00	62.70	2	317	0.63%
2023/01/09	0	0.00	1	63.49	63.30	-1	309	-0.33%
2023/01/06	1	60.30	3	61.50	60.50	-2	282	-0.71%
2023/01/05	3	59.93	0	0.00	59.40	3	284	1.05%
2022/12/20	2	55.70	0	0.00	54.40	2	545	0.37%
2022/12/08	0	58.00	0	0.00	58.10	0	589	0.01%
2022/11/30	1	54.80	1	55.00	54.80	0	572	0.00%
2022/11/07	1	51.90	1	52.30	52.20	0	578	0.00%
2022/10/28	1	48.95	1	48.60	48.80	0	578	0.00%
2022/10/26	1	51.30	1	49.90	49.80	0	571	0.00%
2022/10/19	1	54.60	1	55.00	53.90	0	539	0.00%
2022/10/11	1	61.10	2	61.35	62.00	-1	522	-0.19%
2022/10/04	3	61.50	3	62.73	63.00	0	490	0.00%
2022/09/30	0	0.00	2	62.75	62.50	-2	444	-0.45%
2022/09/29	0	0.00	6	61.93	61.60	-6	396	-1.51%
2022/09/23	0	0.00	1	59.80	58.40	-1	277	-0.36%
2022/09/22	1	57.00	1	57.30	57.00	0	256	0.00%
2022/09/21	0	0.00	1	55.60	56.50	-1	257	-0.39%
2022/09/20	1	54.50	1	54.90	54.50	0	273	0.00%
2022/09/16	1	55.00	0	0.00	55.00	1	294	0.34%
2022/09/05	0	0.00	1	54.70	54.60	-1	364	-0.27%
2022/09/02	1	55.20	0	0.00	55.10	1	369	0.27%
2022/09/01	1	55.20	1	55.60	55.10	0	377	0.00%
2022/08/29	1	55.00	1	55.40	54.90	0	395	0.00%
2022/08/24	3	57.67	3	57.73	57.20	0	406	0.00%
2022/08/22	0	0.00	1	56.80	56.50	-1	414	-0.24%
2022/08/17	1	57.10	1	56.90	56.20	0	423	0.00%
2022/08/16	1	56.40	1	56.90	56.30	0	426	0.00%
2022/08/15	1	55.60	0	0.00	56.40	1	432	0.23%
2022/08/10	0	0.00	1	55.30	54.90	-1	474	-0.21%
2022/08/09	2	54.55	1	54.80	54.70	1	481	0.21%
2022/08/05	1	54.10	1	54.30	54.50	0	543	0.00%
2022/08/04	2	53.70	1	54.00	54.00	1	569	0.18%
2022/08/03	1	55.00	0	0.00	55.00	1	579	0.17%
2022/08/02	1	56.10	1	56.00	56.10	0	595	0.00%
2022/08/01	0	0.00	1	57.20	57.20	-1	634	-0.16%
2022/07/29	1	56.60	0	0.00	56.90	1	660	0.15%
2022/07/22	0	0.00	1	58.20	57.70	-1	928	-0.11%
2022/07/21	1	55.30	3	55.77	57.00	-2	1,258	-0.16%
2022/07/14	1	55.70	1	56.20	56.00	0	1,461	0.00%
2022/07/13	0	0.00	1	57.60	56.90	-1	1,463	-0.07%
2022/07/11	0	0.00	1	56.30	57.40	-1	1,495	-0.07%
2022/07/07	1	55.80	1	56.00	56.30	0	1,495	0.00%
2022/07/01	1	57.80	1	56.40	55.90	0	1,522	0.00%
2022/06/30	1	56.10	1	56.50	57.00	0	1,557	0.00%
2022/06/28	2	59.20	1	60.10	58.00	1	1,563	0.06%
2022/06/24	1	58.30	1	58.20	58.10	0	1,539	0.00%
2022/06/22	0	0.00	1	57.90	55.50	-1	1,528	-0.07%
2022/06/21	1	56.50	0	0.00	56.70	1	1,532	0.07%
2022/06/15	3	58.43	2	58.20	57.50	1	1,519	0.07%
2022/06/09	1	58.70	1	59.00	58.80	0	1,471	0.00%
2022/06/08	0	0.00	2	57.50	57.80	-2	1,460	-0.14%
2022/06/06	1	55.30	2	55.40	55.80	-1	1,453	-0.07%
2022/06/02	1	55.00	1	54.80	54.60	0	1,451	0.00%
2022/06/01	3	54.40	0	0.00	54.30	3	1,453	0.21%
2022/05/31	2	53.60	0	0.00	53.90	2	1,452	0.14%
2022/05/30	1	53.10	1	53.60	53.40	0	1,455	0.00%
2022/05/24	1	51.90	1	51.50	51.40	0	1,454	0.00%
2022/05/19	1	51.60	1	51.80	51.80	0	1,445	0.00%
2022/05/18	0	52.80	0	0.00	52.80	0	1,437	0.00%
2022/05/13	1	53.10	1	53.40	53.10	0	1,401	0.00%
2022/05/12	1	55.50	0	0.00	53.00	1	1,364	0.07%
2022/05/10	0	0.00	5	56.36	58.70	-5	1,326	-0.38%
2022/05/09	1	62.40	0	0.00	58.00	1	1,315	0.08%
2022/05/06	0	0.00	6	63.20	63.40	-6	1,282	-0.47%
2022/05/05	2	67.25	1	66.80	66.40	1	1,269	0.08%
2022/05/03	12	68.10	0	0.00	67.00	12	1,229	0.98%
2022/04/29	2	70.25	0	0.00	70.00	2	1,179	0.17%
2022/04/28	7	71.81	6	70.95	70.40	1	1,118	0.09%
2022/04/27	14	70.15	14	71.22	72.50	0	1,015	0.00%
2022/04/26	4	67.20	9	68.60	69.40	-5	666	-0.75%
2022/04/25	1	63.30	1	63.20	63.10	0	530	0.00%
2022/04/22	1	65.20	1	65.50	65.30	0	522	0.00%
2022/04/20	0	0.00	1	67.20	66.50	-1	512	-0.20%
2022/04/15	0	0.00	1	63.80	63.90	-1	464	-0.22%
2022/04/14	1	63.00	1	62.90	62.60	0	430	0.00%
2022/04/13	0	0.00	2	62.40	62.40	-2	431	-0.46%
2022/04/11	1	64.30	0	0.00	62.80	1	437	0.23%
2022/04/06	1	65.40	1	66.00	65.70	0	415	0.00%
2022/04/01	0	0.00	1	64.10	63.80	-1	371	-0.27%
2022/03/31	1	63.20	1	62.90	63.00	0	371	0.00%
2022/03/30	1	62.30	1	62.70	62.40	0	359	0.00%
2022/03/29	1	62.60	0	0.00	62.10	1	358	0.28%
2022/03/24	0	0.00	2	64.10	64.10	-2	375	-0.53%
2022/03/18	2	63.60	1.2	63.82	64.30	0.8	391	0.20%
2022/03/17	0	63.42	0	0.00	63.40	0	386	0.01%
2022/03/16	0.1	63.00	0	65.60	63.10	0.1	385	0.03%
2022/03/15	0	0.00	0.1	63.00	62.70	-0.1	386	-0.03%
2022/03/14	1	63.30	1	63.80	64.00	0	385	0.00%
2022/03/11	0	0.00	0	66.40	63.10	0	386	-0.01%
2022/03/10	0.1	64.00	0.2	67.00	64.30	-0.1	387	-0.04%
2022/03/09	1	63.60	1	63.80	63.90	0	392	0.00%
2022/03/08	2.3	63.54	1	62.60	62.60	1.3	393	0.33%
2022/03/03	2	68.25	2.1	68.14	67.90	-0.1	384	-0.02%
2022/03/02	1	66.70	0	0.00	67.50	1	382	0.26%
2022/03/01	0.1	68.00	1	68.00	67.70	-0.9	383	-0.23%
2022/02/25	1	67.10	0	0.00	66.30	1	379	0.26%
2022/02/23	1	66.90	2.1	66.75	68.90	-1.1	369	-0.29%
2022/02/21	1.1	66.52	1	66.30	66.70	0.1	352	0.02%
2022/02/18	1	66.30	1	66.10	65.80	0	351	0.00%
2022/02/10	1	66.80	0	0.00	66.20	1	359	0.28%
2022/02/08	0	0.00	1	66.50	66.50	-1	357	-0.28%
2022/02/07	0	0.00	0.1	64.60	65.90	-0.1	350	-0.03%
2022/01/26	0.1	62.57	0	0.00	62.10	0.1	337	0.02%
2022/01/25	0	62.20	1	62.09	62.30	-1	341	-0.30%
2022/01/24	0	64.00	0	0.00	63.70	0	339	0.01%
2022/01/21	0	64.00	2	63.90	64.30	-2	342	-0.58%
2022/01/20	0	0.00	1	63.10	63.60	-1	343	-0.29%
2022/01/19	1	62.80	1	63.00	62.80	0	342	0.00%
2022/01/18	1	63.00	0	0.00	62.50	1	342	0.29%
2022/01/13	1	64.00	1	64.50	63.70	0	348	0.00%
2022/01/04	0	0.00	1	62.70	64.00	-1	343	-0.29%
2021/12/24	0	0.00	5	61.30	61.40	-5	482	-1.04%
2021/12/17	2	63.80	0	0.00	61.40	2	522	0.38%
2021/11/11	1	63.00	0	0.00	63.10	1	535	0.19%
2021/11/01	1	65.40	0	65.60	65.20	1	544	0.18%
2021/10/29	5	64.96	0	65.30	64.10	5	542	0.91%
2021/10/28	0	0.00	1	65.80	65.00	-1	538	-0.19%
2021/10/25	1	63.00	0	0.00	63.40	1	531	0.19%
2021/10/07	3	66.20	3	66.60	67.40	0	592	0.00%
2021/10/06	3	65.10	3	66.77	66.30	0	585	0.00%
2021/10/05	2	63.90	2	63.40	63.40	0	545	0.00%
2021/10/04	0	0.00	3	65.40	64.40	-3	541	-0.55%
2021/10/01	7	67.31	4	66.93	65.30	3	530	0.57%
2021/09/30	1	67.00	2	67.45	67.00	-1	472	-0.21%
2021/09/06	3	64.90	0	0.00	64.50	3	560	0.53%
2021/08/30	0	0.00	1	65.50	65.30	-1	596	-0.17%
2021/08/26	1	66.80	0	0.00	66.50	1	623	0.16%
2021/08/19	1	64.80	0	0.00	64.90	1	659	0.15%
2021/08/16	0	0.00	3	68.10	67.30	-3	673	-0.45%
2021/08/10	3	71.00	0	0.00	71.00	3	754	0.40%
2021/07/30	1	70.90	0	0.00	70.90	1	1,319	0.08%
2021/07/28	1	71.20	0	0.00	71.10	1	1,460	0.07%
2021/07/23	1	73.00	0	0.00	73.10	1	1,881	0.05%
2021/07/22	0	0.00	1	72.90	72.60	-1	1,894	-0.05%
2021/07/19	2	75.90	0	0.00	75.90	2	2,003	0.10%
2021/07/08	8	74.00	0	0.00	73.70	8	2,108	0.38%
2021/07/07	1	74.20	0	0.00	74.20	1	2,126	0.05%
2021/07/06	0	0.00	1	76.00	75.20	-1	2,141	-0.05%
2021/07/01	0	0.00	1	73.80	72.80	-1	2,125	-0.05%
2021/06/30	1	73.30	0	0.00	72.70	1	2,117	0.05%
2021/06/29	2	73.00	0	0.00	72.70	2	2,114	0.09%
2021/06/25	0	0.00	1	73.60	73.50	-1	2,123	-0.05%
2021/06/24	0	0.00	1	73.80	73.80	-1	2,124	-0.05%
2021/06/22	2	73.40	0	0.00	73.10	2	2,135	0.09%
2021/06/17	0	0.00	1	75.60	74.30	-1	2,147	-0.05%
2021/06/16	1	75.90	0	0.00	74.80	1	2,164	0.05%
2021/06/10	0	0.00	1	72.00	72.20	-1	2,158	-0.05%
2021/06/07	0	0.00	5	72.22	71.50	-5	2,217	-0.23%
2021/06/04	2	74.30	1	74.60	73.30	1	2,218	0.05%
2021/06/02	3	74.83	1	73.60	73.60	2	2,212	0.09%
2021/06/01	2	74.00	1	73.60	74.10	1	2,204	0.05%
2021/05/31	3	73.43	2	73.25	72.80	1	2,203	0.05%
2021/05/27	1	72.20	0	0.00	72.10	1	2,192	0.05%
2021/05/25	0	0.00	2	72.50	72.20	-2	2,193	-0.09%
2021/05/14	0	0.00	1	75.70	75.90	-1	2,092	-0.05%
2021/05/13	0	0.00	13	76.43	75.20	-13	2,060	-0.63%
2021/05/12	2	84.80	6	81.48	78.60	-4	2,006	-0.20%
2021/05/11	6	88.67	1	82.10	83.80	5	1,876	0.27%
2021/05/10	9	89.04	1	86.90	89.30	8	1,775	0.45%
2021/05/07	0	0.00	1	85.10	85.00	-1	1,674	-0.06%
2021/05/06	2	85.90	0	0.00	86.30	2	1,615	0.12%
2021/05/05	2	83.30	1	81.10	81.30	1	1,514	0.07%
2021/05/04	0	0.00	3	81.50	81.90	-3	1,479	-0.20%
2021/05/03	6	88.20	2	88.90	87.70	4	1,366	0.29%
2021/04/27	0	0.00	2	82.20	82.80	-2	1,096	-0.18%
2021/04/26	5	84.98	11	84.95	85.00	-6	1,062	-0.56%
2021/04/19	0	0.00	1	82.50	83.00	-1	987	-0.10%
2021/04/14	1	76.10	0	0.00	77.70	1	960	0.10%
2021/04/13	2	83.25	1	82.30	80.00	1	926	0.11%
2021/04/12	0	0.00	1	82.50	82.20	-1	936	-0.11%
2021/04/09	1	80.70	0	0.00	80.70	1	925	0.11%
2021/04/06	3	80.63	2	80.50	80.50	1	909	0.11%
2021/04/01	1	79.90	1	79.60	79.50	0	902	0.00%
2021/03/30	3	78.20	0	0.00	79.50	3	898	0.33%
2021/03/23	1	78.10	0	0.00	78.60	1	911	0.11%
2021/03/19	0	0.00	12	81.54	80.20	-12	913	-1.31%
2021/03/17	2	83.05	0	0.00	82.30	2	932	0.21%
2021/03/16	1	83.40	3	82.30	82.40	-2	942	-0.21%
2021/03/12	4	84.10	0	0.00	84.00	4	940	0.43%
2021/03/11	10	82.26	0	0.00	82.80	10	927	1.08%
2021/03/10	0	0.00	1	81.40	80.90	-1	930	-0.11%
2021/03/09	1	81.00	0	0.00	80.90	1	949	0.11%
2021/02/25	1	83.00	1	82.80	82.80	0	1,298	0.00%
2021/02/24	1	83.30	1	83.00	82.70	0	1,317	0.00%
2021/01/26	0	0.00	1	80.40	79.90	-1	1,646	-0.06%
2021/01/25	1	78.70	0	0.00	80.30	1	1,668	0.06%
2021/01/15	5	79.70	0	0.00	78.20	5	1,751	0.29%
2021/01/12	0	0.00	1	81.10	81.10	-1	1,808	-0.06%
2020/12/23	1	81.40	1	81.00	80.80	0	2,596	0.00%
2020/12/21	5	82.10	1	80.50	81.80	4	2,772	0.14%
2020/12/15	0	0.00	1	80.50	80.80	-1	2,856	-0.04%
2020/12/14	0	0.00	1	82.80	81.70	-1	2,896	-0.03%
2020/12/10	11	87.95	10	87.72	86.60	1	3,081	0.03%
2020/12/09	1	86.40	2	86.80	86.20	-1	3,112	-0.03%
2020/12/07	2	86.00	1	86.00	85.90	1	3,343	0.03%
2020/12/04	0	0.00	1	87.40	87.30	-1	3,464	-0.03%
2020/12/03	1	86.40	1	86.40	86.40	0	3,549	0.00%
2020/12/02	0	0.00	1.1	88.76	86.30	-1.1	3,733	-0.03%
2020/12/01	3.1	86.76	5	86.90	88.40	-1.9	3,803	-0.05%
2020/11/30	4	89.63	7	90.40	89.30	-3	3,889	-0.08%
2020/11/27	5	93.40	1	93.30	93.30	4	3,861	0.10%
2020/11/26	5	95.02	3	95.80	93.40	2	4,031	0.05%
2020/11/25	15	95.20	2	94.10	94.30	13	4,254	0.31%
2020/11/23	1	93.10	0	0.00	93.00	1	4,390	0.02%
2020/11/20	1	91.90	0	0.00	91.80	1	4,459	0.02%
2020/11/19	0	0.00	2	94.50	93.00	-2	4,609	-0.04%
2020/11/18	1	93.10	0	0.00	93.00	1	4,723	0.02%
2020/11/16	1	93.00	1	92.20	94.10	0	5,028	0.00%
2020/11/12	1	89.00	0	0.00	90.50	1	5,480	0.02%
2020/11/10	3	91.13	1	94.00	91.00	2	5,648	0.04%
2020/11/09	1	93.70	1	93.80	94.10	0	5,726	0.00%
2020/11/06	1	93.50	0	0.00	93.70	1	5,907	0.02%
2020/11/05	3	93.17	3	93.73	92.30	0	6,164	0.00%
2020/11/04	0	0.00	2	93.10	92.80	-2	6,372	-0.03%
2020/10/30	0	0.00	1	90.60	91.50	-1	6,560	-0.02%
2020/10/23	1	93.00	1	93.80	96.50	0	7,258	0.00%
2020/10/22	1	92.00	1	91.60	93.80	0	7,314	0.00%
2020/10/21	1	93.60	0	0.00	92.20	1	7,354	0.01%
2020/10/20	6	94.72	3	95.10	93.50	3	7,493	0.04%
2020/10/16	0	0.00	1	97.30	96.70	-1	7,981	-0.01%
2020/10/15	4	100.13	8	98.55	97.70	-4	8,134	-0.05%
2020/10/14	1	98.70	3	98.67	99.90	-2	8,139	-0.02%
2020/10/13	11	99.10	6	97.38	96.80	5	8,194	0.06%
2020/10/12	4	97.33	3	97.00	97.70	1	8,167	0.01%
2020/10/08	0	0.00	2	95.40	95.30	-2	8,311	-0.02%
2020/10/07	2	96.30	1	95.20	95.30	1	8,320	0.01%
2020/10/06	1	91.90	5	93.96	94.40	-4	8,318	-0.05%
2020/09/29	0	0.00	11	89.02	88.90	-11	8,408	-0.13%
2020/09/28	1	89.10	0	0.00	89.10	1	8,407	0.01%
2020/09/25	4	87.55	9	91.28	89.00	-5	8,408	-0.06%
2020/09/24	4	91.68	0	0.00	89.50	4	8,303	0.05%
2020/09/23	2	91.75	0	0.00	92.00	2	8,234	0.02%
2020/09/22	3.3	92.00	1	92.10	92.30	2.3	8,210	0.03%
2020/09/18	1	93.90	5	93.48	93.30	-4	8,143	-0.05%
2020/09/17	7	92.96	5	93.14	92.20	2	8,103	0.02%
2020/09/16	13	92.85	20	92.64	92.80	-7	8,043	-0.09%
2020/09/15	8	99.25	6	97.18	96.80	2	7,878	0.03%
2020/09/14	12	99.00	11	98.72	99.10	1	7,810	0.01%
2020/09/11	8	101.34	1	99.60	99.60	7	7,754	0.09%
2020/09/10	21	101.83	7	103.14	102.00	14	7,638	0.18%
2020/09/09	7	100.54	5	101.00	101.50	2	7,499	0.03%
2020/09/08	0	0.00	17	97.62	97.70	-17	7,354	-0.23%
2020/09/07	11	102.41	15	103.13	100.50	-4	7,244	-0.06%
2020/09/04	6	100.97	0	0.00	99.60	6	7,030	0.09%
2020/09/03	9	103.83	4	103.50	103.00	5	6,922	0.07%
2020/09/02	1	104.50	1	101.00	104.50	0	6,769	0.00%
2020/09/01	15	104.70	11	103.45	101.50	4	6,685	0.06%
2020/08/31	13	104.46	27	104.20	104.00	-14	6,501	-0.22%
2020/08/28	7	99.54	3	99.43	98.90	4	6,219	0.06%
2020/08/27	24	104.31	5	99.88	99.40	19	6,151	0.31%
2020/08/26	4	103.50	3	102.50	102.50	1	6,003	0.02%
2020/08/25	17	102.79	41	102.61	101.50	-24	5,911	-0.41%
2020/08/24	8	99.33	5	100.40	100.00	3	5,731	0.05%
2020/08/21	25	99.18	25	97.43	99.00	0	5,566	0.00%
2020/08/20	102.3	93.87	102	101.67	94.60	0.3	5,408	0.01%	大買/大賣/
2020/08/19	120.3	104.24	120	106.50	104.00	0.3	5,207	0.01%	大買/大賣/
2020/08/18	170	106.46	179	100.64	106.50	-9	5,003	-0.18%	大買/大賣/
2020/08/17	10	99.15	5	98.36	98.40	5	4,707	0.11%
2020/08/14	10	98.22	2	97.30	97.30	8	4,627	0.17%
2020/08/13	1	96.00	2	97.60	95.00	-1	4,488	-0.02%
2020/08/12	2.1	99.40	18	98.11	96.20	-15.9	4,385	-0.36%
2020/08/11	14	99.47	17	99.98	101.50	-3	4,175	-0.07%
2020/08/10	20	97.74	28	96.68	96.10	-8	3,893	-0.21%
2020/08/07	9	95.42	8	94.96	93.00	1	3,656	0.03%
2020/08/06	11	93.30	3	92.57	93.30	8	3,516	0.23%
2020/08/05	4	93.65	0	0.00	92.90	4	3,448	0.12%
2020/08/04	2	93.55	1	93.20	94.10	1	3,403	0.03%
2020/08/03	7	93.63	0	0.00	92.20	7	3,349	0.21%
2020/07/31	2	93.20	7	93.37	92.90	-5	3,280	-0.15%
2020/07/30	32	96.81	16	96.81	94.60	16	3,238	0.49%
2020/07/29	13	94.33	15	94.86	94.40	-2	3,020	-0.07%
2020/07/28	3	90.63	4	90.53	88.80	-1	2,709	-0.04%
2020/07/27	0	0.00	3	91.00	90.20	-3	2,617	-0.11%
2020/07/24	20	92.80	1	91.50	93.00	19	2,538	0.75%
2020/07/23	22	93.46	14	92.79	93.00	8	2,386	0.34%
2020/07/22	17	91.51	14	92.66	91.90	3	2,216	0.14%
2020/07/21	5	84.18	8	84.14	86.50	-3	1,839	-0.16%
2020/07/20	12	80.81	8	79.95	80.00	4	1,649	0.24%
2020/07/17	5	84.70	2	83.60	82.90	3	1,560	0.19%
2020/07/16	31	82.53	10	82.78	84.90	21	1,372	1.53%
2020/07/15	6	82.43	5	83.90	78.70	1	1,234	0.08%
2020/07/14	1	76.50	1	77.27	76.30	0	1,010	0.00%
2020/07/13	11	77.64	1	78.10	77.70	10	978	1.02%
2020/07/10	4	74.28	10	74.98	74.40	-6	859	-0.70%
2020/07/09	4	71.50	2	71.65	69.30	2	746	0.27%
2020/07/08	2	69.65	3	69.00	70.70	-1	691	-0.14%
2020/07/06	0	0.00	4	65.50	66.00	-4	635	-0.63%
2020/07/01	3	61.60	1	61.70	62.00	2	594	0.34%
2020/06/29	1	60.10	0	0.00	60.10	1	591	0.17%
2020/06/16	0	0.00	1	60.10	60.50	-1	610	-0.16%
2020/06/11	0	0.00	1	60.70	60.70	-1	653	-0.15%
2020/06/05	1	63.00	5	63.28	63.20	-4	711	-0.56%
2020/06/03	2	62.20	2	62.10	61.70	0	723	0.00%
2020/05/27	5	61.32	0	0.00	61.60	5	721	0.69%
2020/05/25	1	60.20	3	60.03	60.20	-2	747	-0.27%
2020/05/22	2	59.75	1	60.10	59.30	1	756	0.13%
2020/05/21	0	0.00	1	60.40	60.40	-1	760	-0.13%
2020/05/19	1	60.70	1	61.00	61.00	0	772	0.00%
2020/05/18	0	0.00	7	60.31	60.40	-7	776	-0.90%
2020/05/15	1	60.60	1	59.00	59.30	0	779	0.00%
2020/05/14	0	0.00	1	59.40	59.30	-1	777	-0.13%
2020/05/08	0	0.00	1	62.30	62.10	-1	773	-0.13%
2020/05/06	2	64.40	0	0.00	63.10	2	778	0.26%
2020/05/05	4	65.60	1	65.70	65.90	3	736	0.41%
2020/05/04	1	61.30	1	61.90	60.70	0	685	0.00%
2020/04/17	2	59.70	5	59.58	59.90	-3	851	-0.35%
2020/04/10	1	53.90	1	52.60	53.90	0	922	0.00%
2020/04/08	1	52.20	1	51.60	52.20	0	938	0.00%
2020/04/07	1	51.20	1	50.80	51.20	0	945	0.00%
2020/04/06	1	49.80	1	50.40	49.85	0	947	0.00%
2020/03/31	2	50.80	2	51.15	50.60	0	951	0.00%
2020/03/30	2	50.30	2	50.75	50.60	0	961	0.00%
2020/03/27	1	51.30	1	52.00	51.00	0	991	0.00%
2020/03/20	3	51.70	3	51.43	52.00	0	1,072	0.00%
2020/03/19	11	49.90	11	49.56	49.00	0	1,072	0.00%
2020/03/18	1	51.50	4	50.63	50.20	-3	1,056	-0.28%
2020/03/17	3	50.97	3	50.97	50.20	0	1,056	0.00%
2020/03/12	2	56.00	0	0.00	55.20	2	1,015	0.20%
2020/03/11	1	59.80	1	60.20	58.50	0	996	0.00%
2020/03/09	0	0.00	4	58.30	56.70	-4	983	-0.41%
2020/03/05	1	60.10	1	60.50	61.20	0	987	0.00%
2020/02/27	2	60.70	2	61.15	60.70	0	988	0.00%
2020/02/26	2	61.85	2	62.35	61.50	0	976	0.00%
2020/02/24	0	0.00	3	59.80	59.40	-3	970	-0.31%
2020/01/30	1	58.90	3	57.00	57.70	-2	1,478	-0.14%
2020/01/16	0	0.00	1	64.50	64.00	-1	1,503	-0.07%
2020/01/15	1	64.50	3	63.40	63.60	-2	1,528	-0.13%
2020/01/14	2	63.00	1	63.20	64.00	1	1,577	0.06%
2020/01/13	7	63.94	5	61.50	61.30	2	1,569	0.13%
2020/01/10	2	61.05	2	61.45	61.40	0	1,554	0.00%
2020/01/07	1	59.00	0	0.00	59.10	1	1,609	0.06%
2019/12/27	0	0.00	3	62.50	62.00	-3	1,658	-0.18%
2019/12/24	2	63.75	4	63.65	63.70	-2	1,687	-0.12%
2019/12/23	0	0.00	5	64.10	64.00	-5	1,680	-0.30%
2019/12/20	6	64.10	2	65.10	64.10	4	1,684	0.24%
2019/12/18	5	62.50	0	0.00	62.70	5	1,655	0.30%
2019/12/13	5	62.70	5	61.80	61.50	0	1,750	0.00%
2019/12/12	4	61.80	0	0.00	61.80	4	1,741	0.23%
2019/12/11	1	62.00	0	0.00	61.80	1	1,757	0.06%
2019/12/03	0	0.00	15	63.40	63.80	-15	1,827	-0.82%
2019/11/29	15	62.85	0	0.00	62.80	15	1,828	0.82%
2019/11/26	0	0.00	5	63.90	63.60	-5	1,850	-0.27%
2019/11/25	0	0.00	5	63.90	64.20	-5	1,873	-0.27%
2019/11/22	1	63.80	1	63.80	63.80	0	1,881	0.00%
2019/11/21	5	62.50	0	0.00	62.50	5	1,873	0.27%
2019/11/20	5	63.20	0	0.00	63.00	5	1,878	0.27%
2019/11/18	1	64.10	1	65.00	64.00	0	1,888	0.00%
2019/11/15	0	0.00	10	66.00	65.00	-10	1,893	-0.53%
2019/11/14	0	0.00	1	63.90	65.00	-1	1,900	-0.05%
2019/11/13	3	64.37	2	63.65	64.20	1	1,897	0.05%
2019/11/12	29	66.20	19	67.43	64.40	10	1,837	0.54%
2019/11/08	1	66.20	0	0.00	65.30	1	1,655	0.06%
2019/11/06	0	0.00	3	65.30	65.20	-3	1,656	-0.18%
2019/11/05	2	64.90	0	0.00	65.00	2	1,643	0.12%
2019/11/04	1	64.30	2	64.45	64.30	-1	1,647	-0.06%
2019/11/01	1	65.50	0	0.00	65.50	1	1,636	0.06%
2019/10/30	19	67.16	19	68.12	68.30	0	1,621	0.00%
2019/10/29	0	0.00	2	64.00	64.00	-2	1,495	-0.13%
2019/10/24	0	0.00	1	62.60	63.00	-1	1,466	-0.07%
2019/10/22	1	62.30	1	62.50	62.30	0	1,438	0.00%
2019/10/18	1	63.00	0	0.00	63.60	1	1,395	0.07%
2019/10/17	0	0.00	1	61.50	62.60	-1	1,404	-0.07%
2019/10/16	0	0.00	1	60.20	60.00	-1	1,414	-0.07%
2019/10/15	5	59.68	2	60.00	60.00	3	1,448	0.21%
2019/10/04	2	56.40	2	55.60	55.20	0	1,384	0.00%
2019/09/26	0	0.00	5	55.60	55.00	-5	1,371	-0.36%
2019/09/23	1	54.40	0	0.00	54.00	1	1,343	0.07%
2019/09/20	6	54.90	0	0.00	54.80	6	1,329	0.45%
2019/09/18	0	0.00	6	53.80	53.70	-6	1,272	-0.47%
2019/09/10	0	0.00	2	53.30	51.60	-2	1,301	-0.15%
2019/09/09	2	52.20	0	0.00	53.00	2	1,272	0.16%
2019/08/29	1	47.80	0	0.00	48.00	1	1,399	0.07%
2019/08/07	1	49.45	0	0.00	49.15	1	1,589	0.06%
2019/08/06	1	48.00	1	49.10	49.95	0	1,653	0.00%
2019/08/02	9	53.17	7	53.14	51.40	2	1,713	0.12%
2019/07/31	0	0.00	1	56.70	56.70	-1	1,722	-0.06%
2019/07/26	0	0.00	2	63.30	61.60	-2	1,741	-0.11%
2019/07/24	0	0.00	2	61.00	61.10	-2	1,767	-0.11%
2019/07/22	1	63.20	0	0.00	62.10	1	1,776	0.06%
2019/07/19	2	63.20	5	62.74	62.30	-3	1,808	-0.17%
2019/07/18	5	61.74	2	62.15	61.70	3	1,874	0.16%
2019/07/17	13	61.57	11	61.25	62.00	2	1,868	0.11%
2019/07/16	4	60.45	4	59.40	59.10	0	1,809	0.00%
2019/07/10	0	57.20	0	0.00	57.10	0	1,779	0.00%
2019/07/09	0	0.00	0.1	57.30	57.30	-0.1	1,792	0.00%
2019/07/08	1	57.50	1	57.10	57.20	0	1,823	0.00%
2019/07/04	0.1	57.50	0	0.00	57.20	0.1	1,913	0.00%
2019/06/24	4	59.85	4	60.40	60.60	0	2,222	0.00%
2019/06/21	5	61.28	7	61.11	62.00	-2	2,191	-0.09%
2019/06/20	0	0.00	2	62.40	63.00	-2	2,198	-0.09%
2019/06/19	4	62.95	0	0.00	62.90	4	2,225	0.18%
2019/06/14	1	63.70	0	0.00	61.50	1	2,346	0.04%
2019/06/13	1	61.10	1	61.90	62.60	0	2,345	0.00%
2019/06/12	2	62.85	2	61.30	61.20	0	2,363	0.00%
2019/06/10	0	0.00	1	60.00	60.20	-1	2,382	-0.04%
2019/06/06	6	59.07	5	58.48	58.50	1	2,385	0.04%
2019/06/05	2	60.50	2	60.10	59.90	0	2,339	0.00%
2019/06/04	0	0.00	2	56.15	56.40	-2	2,273	-0.09%
2019/05/31	1	57.40	1	57.30	57.20	0	2,262	0.00%
2019/05/29	1	56.10	0	0.00	55.50	1	2,264	0.04%
2019/05/24	2	55.80	1	57.10	55.40	1	2,262	0.04%
2019/05/23	3	57.63	3	56.80	56.50	0	2,261	0.00%
2019/05/22	9	61.33	9	61.11	59.20	0	2,254	0.00%
2019/05/15	4	58.03	4	58.50	59.60	0	2,313	0.00%
2019/05/14	19	56.51	18	57.71	57.80	1	2,276	0.04%
2019/05/13	12	59.89	11	60.13	59.80	1	2,236	0.04%
2019/05/10	1	65.00	4	64.18	64.00	-3	2,203	-0.14%
2019/05/09	2	69.50	1	69.20	69.00	1	2,177	0.05%
2019/05/08	0	0.00	1	70.50	70.80	-1	2,175	-0.05%
2019/05/06	0	0.00	10	75.96	74.80	-10	2,370	-0.42%
2019/05/02	4	82.60	1	81.20	81.00	3	2,426	0.12%
2019/04/29	1	83.80	0	0.00	83.10	1	2,388	0.04%
2019/04/25	22	84.98	0	0.00	85.60	22	2,355	0.93%
2019/04/24	13	86.91	51	86.43	87.80	-38	2,306	-1.65%
2019/04/23	1	83.00	1	81.10	80.60	0	2,187	0.00%
2019/04/22	0	0.00	10	78.70	79.90	-10	2,134	-0.47%
2019/04/19	10	78.10	27	78.14	78.10	-17	2,128	-0.80%
2019/04/18	1	78.70	0	0.00	78.80	1	2,130	0.05%
2019/04/17	27	81.50	0	0.00	79.60	27	2,127	1.27%
2019/04/12	1	79.00	0	0.00	79.90	1	2,093	0.05%
2019/04/11	3	86.07	1	91.20	85.00	2	2,059	0.10%
2019/04/10	22	84.39	3	82.73	83.20	19	1,976	0.96%
2019/04/09	5	86.22	2	87.55	84.40	3	1,945	0.15%
2019/04/08	9	81.92	8	82.49	85.40	1	1,894	0.05%
2019/04/03	2	76.60	3	78.00	77.70	-1	1,826	-0.06%
2019/04/02	3	73.80	1	72.00	74.80	2	1,728	0.12%
2019/03/28	1	69.20	0	0.00	69.10	1	1,672	0.06%
2019/03/25	1	71.20	1	71.80	72.00	0	1,640	0.00%
2019/03/21	0	0.00	1	78.80	77.00	-1	1,561	-0.06%
2019/03/20	2	76.65	3	74.30	77.00	-1	1,518	-0.07%
2019/03/19	5	72.20	2	72.90	71.50	3	1,430	0.21%
2019/03/18	2	71.00	3	71.17	72.40	-1	1,417	-0.07%
2019/03/15	2	70.90	2	72.05	70.10	0	1,402	0.00%
2019/03/14	1	72.00	1	72.50	70.80	0	1,374	0.00%
2019/03/13	3	69.47	3	69.83	69.70	0	1,333	0.00%
2019/03/12	1	70.90	2	69.50	70.90	-1	1,315	-0.08%
2019/02/22	1	65.00	0	0.00	65.40	1	1,279	0.08%
2019/02/21	0	0.00	0.2	68.30	67.80	-0.2	1,271	-0.01%
2019/02/20	23	70.70	23	69.44	67.80	0	1,249	0.00%
2019/02/15	0.2	64.80	0	0.00	64.20	0.2	1,063	0.01%
2019/01/30	15	66.89	15	67.23	65.70	0	955	0.00%
2019/01/29	0	0.00	5	67.60	67.20	-5	928	-0.54%
2019/01/28	6	67.10	1	67.10	67.10	5	912	0.55%
2019/01/25	12	66.79	12	66.48	67.30	0	868	0.00%
2019/01/24	2	64.10	3	62.50	64.10	-1	676	-0.15%
2019/01/23	1	58.20	0	0.00	58.30	1	602	0.17%
2019/01/10	0	0.00	2	55.50	55.30	-2	533	-0.37%
2019/01/09	1	54.00	2	54.15	54.50	-1	526	-0.19%
2019/01/08	1	53.40	0	0.00	53.40	1	522	0.19%
2019/01/04	5	49.00	0	0.00	50.00	5	530	0.94%
2019/01/03	2	48.25	7	49.06	50.00	-5	540	-0.93%
2018/12/25	0	0.00	1	51.90	51.70	-1	551	-0.18%
2018/12/24	0	0.00	9	54.78	54.20	-9	550	-1.63%
2018/12/22	14	58.81	2	58.40	57.60	12	587	2.04%
2018/10/24	1	43.60	1	44.40	44.95	0	656	0.00%
2018/10/18	0	0.00	1	44.90	44.60	-1	666	-0.15%
2018/10/17	2	44.73	2	45.08	44.50	0	671	0.00%
2018/10/15	1	43.70	0	0.00	44.20	1	679	0.15%
2018/10/12	0	0.00	4	43.15	43.55	-4	678	-0.59%
2018/10/11	0	0.00	2	44.45	44.45	-2	665	-0.30%
2018/10/09	1	49.60	2	49.35	49.35	-1	656	-0.15%
2018/10/05	6	51.83	6	52.25	52.10	0	652	0.00%
2018/10/03	2	55.50	2	58.00	55.50	0	633	0.00%
2018/10/02	1	56.10	23	56.06	56.20	-22	602	-3.65%
2018/10/01	18	56.29	16	56.84	56.70	2	593	0.34%
2018/09/28	5	54.38	0	0.00	53.60	5	548	0.91%
2018/09/27	1	55.50	0	0.00	55.00	1	539	0.19%
2018/09/26	8	55.63	3	55.77	56.50	5	520	0.96%
2018/09/25	18	51.95	7	53.34	54.20	11	467	2.35%
2018/09/21	3	49.40	0	0.00	49.30	3	450	0.67%
2018/09/20	1	48.60	0	0.00	48.85	1	467	0.21%
2018/09/12	0	0.00	6	48.75	48.70	-6	557	-1.08%
2018/09/11	1	50.00	0	0.00	49.00	1	565	0.18%
2018/09/07	1	51.80	0	0.00	51.70	1	640	0.16%
2018/09/03	1	54.70	0	0.00	54.30	1	774	0.13%
2018/08/31	1	55.80	0	0.00	57.20	1	772	0.13%
2018/08/28	1	56.60	0	0.00	56.30	1	777	0.13%
2018/08/27	0	0.00	1	57.70	57.90	-1	778	-0.13%
2018/08/24	0	0.00	1	56.10	56.50	-1	784	-0.13%
2018/08/20	1	54.00	0	0.00	54.00	1	793	0.13%
2018/08/17	1	55.60	1	56.80	55.30	0	800	0.00%
2018/08/13	1	52.50	0	0.00	53.60	1	814	0.12%
2018/08/10	1	55.40	0	0.00	55.40	1	803	0.12%
2018/08/09	0	55.70	0	0.00	55.40	0	808	0.00%
2018/08/02	0	0.00	0.2	54.20	54.00	-0.2	887	-0.02%
2018/07/26	3	55.30	0	0.00	55.00	3	981	0.31%
2018/07/25	2	55.20	0	0.00	55.20	2	1,028	0.19%
2018/07/24	0	0.00	8	51.63	53.10	-8	1,064	-0.75%
2018/07/23	3	50.67	2	50.85	51.00	1	1,100	0.09%
2018/07/19	1	55.60	2	55.85	55.10	-1	1,192	-0.08%
2018/07/18	0	0.00	4	55.65	55.20	-4	1,244	-0.32%
2018/07/17	1	55.60	0	0.00	55.40	1	1,279	0.08%
2018/07/12	2	55.60	2	55.00	55.60	0	1,456	0.00%
2018/07/02	2	60.30	2	59.30	60.30	0	2,228	0.00%
2018/06/29	4	59.58	4	59.88	58.50	0	2,395	0.00%
2018/06/27	5	60.50	5	60.28	59.50	0	2,792	0.00%
2018/06/26	2	60.10	2	60.60	59.80	0	2,857	0.00%
2018/06/25	2	61.25	2	61.45	61.10	0	2,896	0.00%
2018/06/20	2	68.80	2	68.60	68.60	0	3,021	0.00%
2018/06/19	7	73.31	7	73.44	69.30	0	3,016	0.00%
2018/06/15	1	71.90	0	0.00	71.90	1	2,955	0.03%
2018/06/14	1	71.90	1	71.50	69.20	0	2,958	0.00%
2018/06/13	1	70.20	0	0.00	71.60	1	2,907	0.03%
2018/05/25	1	66.60	0	0.00	64.60	1	3,144	0.03%
2018/05/24	7	66.60	0	0.00	66.60	7	3,148	0.22%
2018/05/21	2	68.00	0	0.00	67.50	2	3,170	0.06%
2018/05/17	8	68.90	0	0.00	68.50	8	3,189	0.25%
2018/05/11	4	73.23	4	72.60	70.50	0	3,176	0.00%
2018/05/08	0	0.00	4	71.60	70.30	-4	3,139	-0.13%
2018/05/03	2	73.00	2	73.50	74.50	0	3,128	0.00%
2018/05/02	0	0.00	1	75.70	74.60	-1	3,120	-0.03%
2018/04/30	1	83.60	1	80.70	81.20	0	3,083	0.00%
2018/04/26	4	76.60	7	75.73	77.40	-3	3,039	-0.10%
2018/04/24	0	0.00	13	82.57	81.30	-13	3,050	-0.43%
2018/04/23	3	87.00	0	0.00	86.20	3	3,027	0.10%
2018/04/20	0	0.00	3	89.00	89.50	-3	3,026	-0.10%
2018/04/19	6	91.63	5	91.62	90.40	1	2,969	0.03%
2018/04/12	13	93.15	11	91.73	91.80	2	2,904	0.07%
2018/04/11	1	91.00	1	92.30	95.70	0	2,849	0.00%
2018/04/10	6	88.60	6	89.20	88.60	0	2,745	0.00%
2018/04/09	6	99.08	1	99.00	96.20	5	2,625	0.19%
2018/04/03	11	98.91	10	97.68	95.50	1	2,464	0.04%
2018/04/02	6	96.87	6	97.12	94.50	0	2,268	0.00%
2018/03/31	5	100.30	3	101.17	102.50	2	2,089	0.10%
2018/03/30	0	0.00	2	94.05	94.60	-2	1,871	-0.11%
2018/03/29	2	81.85	3	83.90	86.00	-1	1,679	-0.06%
2018/03/28	7	79.91	7	78.70	78.20	0	1,596	0.00%
2018/03/27	0	0.00	3	79.00	78.70	-3	1,538	-0.19%
2018/03/26	1	77.10	0	0.00	77.00	1	1,435	0.07%
2018/03/21	1	75.40	0	0.00	74.30	1	1,354	0.07%
2018/03/20	2	76.80	0	0.00	75.00	2	1,348	0.15%
2018/03/08	3	80.73	0	0.00	79.90	3	1,222	0.25%
2018/03/07	0	0.00	5	81.54	80.40	-5	1,221	-0.41%
2018/03/06	5	83.00	0	0.00	82.60	5	1,223	0.41%
2018/03/05	0	0.00	2	81.50	81.40	-2	1,235	-0.16%
2018/03/02	1	82.80	1	83.00	83.60	0	1,239	0.00%
2018/02/27	0	0.00	3	80.03	78.00	-3	1,153	-0.26%
2018/02/23	2	76.20	0	0.00	76.00	2	1,102	0.18%
2018/02/08	0	0.00	1	73.20	73.50	-1	1,080	-0.09%
2018/02/06	1	67.00	12	67.65	69.00	-11	1,080	-1.02%
2018/01/29	0	0.00	1	73.00	73.30	-1	1,073	-0.09%
2018/01/23	0	0.00	5	77.20	76.50	-5	1,034	-0.48%
2018/01/19	11	78.21	1	78.60	78.00	10	1,007	0.99%
2018/01/18	3	75.20	0	0.00	74.70	3	913	0.33%
2018/01/12	3	73.90	2	74.15	74.80	1	823	0.12%
2018/01/11	8	75.14	3	75.27	76.60	5	789	0.63%
2018/01/10	5	69.68	16	69.67	71.50	-11	690	-1.59%