永冠-KY (1589)-富邦-內湖券商分點個股進出

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
45.10
漲跌
▲0.20
漲幅
+0.45%
成交量
616張
產業
上市電機機械類股▼0.43%
302人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永冠-KY (1589)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/09/18	0	0.00	3	45.60	44.65	-3	381	-0.79%
2024/09/16	0	0.00	12	44.15	44.15	-12	374	-3.21%
2024/08/22	0	0.00	1	40.05	40.30	-1	414	-0.24%
2024/08/14	1	40.70	0	0.00	40.25	1	435	0.23%
2024/08/12	0	0.00	1	41.00	40.50	-1	452	-0.22%
2024/08/09	0	0.00	1	40.50	40.60	-1	457	-0.22%
2024/08/07	1	40.80	0	0.00	40.80	1	471	0.21%
2024/08/05	2.1	38.52	0	0.00	38.05	2.1	489	0.43%
2024/07/30	5	42.65	0	0.00	43.05	5	508	0.98%
2024/07/29	0	43.90	0	0.00	43.30	0	512	0.01%
2024/07/26	0	44.50	0	0.00	44.15	0	518	0.00%
2024/07/23	5	43.90	0	0.00	43.70	5	529	0.94%
2024/07/22	5	43.80	0	44.05	43.75	5	533	0.93%
2024/07/19	6	44.76	0	0.00	44.45	6	533	1.12%
2024/07/18	5	45.57	0	0.00	45.25	5	533	0.94%
2024/07/17	25	45.98	0	0.00	45.70	25	534	4.68%
2024/07/16	10	45.45	0	0.00	45.30	10	538	1.86%
2024/07/15	15	45.86	0	0.00	45.80	15	551	2.72%
2024/07/12	0	0.00	1	45.50	45.80	-1	562	-0.18%
2024/07/10	1	45.00	1	45.90	45.00	0	589	0.00%
2024/07/09	0	0.00	1	44.75	44.40	-1	595	-0.17%
2024/07/08	1.2	45.20	0	0.00	45.00	1.2	604	0.20%
2024/07/03	0	0.00	2	46.10	46.00	-2	617	-0.32%
2024/07/01	1	45.85	0	0.00	45.75	1	621	0.16%
2024/06/28	0	0.00	1	45.65	45.65	-1	625	-0.16%
2024/06/24	1	45.20	1	45.65	44.70	0	639	0.00%
2024/06/20	0	43.80	0	0.00	44.10	0	670	0.00%
2024/06/17	6	45.00	0	0.00	44.60	6	687	0.87%
2024/06/14	0	0.00	1	45.70	45.10	-1	693	-0.14%
2024/06/13	3	44.20	0	44.45	44.25	3	698	0.43%
2024/06/11	1	45.21	0	0.00	44.60	1	736	0.14%
2024/06/07	0	0.00	1	46.50	46.20	-1	838	-0.12%
2024/06/06	1	45.10	1	44.70	44.70	0	856	0.00%
2024/06/03	0	45.15	0	0.00	44.85	0	1,031	0.00%
2024/05/23	0	0.00	2	44.40	44.80	-2	1,512	-0.13%
2024/05/20	0	0.00	1	46.80	46.90	-1	1,548	-0.06%
2024/05/17	0	46.85	0	0.00	46.75	0	1,552	0.00%
2024/05/13	1	43.69	1	44.10	44.30	0	1,555	0.00%
2024/05/10	1	43.61	0	0.00	43.90	1	1,549	0.07%
2024/05/09	0.2	46.90	0	0.00	46.45	0.2	1,522	0.01%
2024/05/06	0	0.00	1	46.25	46.25	-1	1,506	-0.07%
2024/05/03	0	46.83	0	0.00	46.60	0	1,499	0.00%
2024/05/02	0.1	47.65	0	0.00	47.75	0.1	1,475	0.00%
2024/04/30	1	47.66	1	48.00	47.80	0	1,468	0.00%
2024/04/29	1	48.30	0	0.00	48.20	1	1,463	0.07%
2024/04/26	1	49.00	1	48.70	48.80	0	1,454	0.00%
2024/04/19	1	49.65	1	50.30	49.40	0	1,476	0.00%
2024/04/18	1	50.50	2	50.08	50.20	-1	1,469	-0.07%
2024/04/16	0	47.90	0	0.00	47.60	0	1,457	0.00%
2024/04/12	1	49.80	0	0.00	49.70	1	1,436	0.07%
2024/04/11	0	50.40	0	0.00	50.40	0	1,421	0.00%
2024/04/08	0	51.30	0	0.00	50.60	0	1,421	0.00%
2024/03/29	1	51.20	1	51.40	51.30	0	1,425	0.00%
2024/03/28	0	52.50	0	0.00	52.40	0	1,418	0.00%
2024/03/26	0	0.00	1	53.30	52.50	-1	1,408	-0.07%
2024/03/25	1	53.40	5	53.30	52.90	-4	1,402	-0.29%
2024/03/21	0	0.00	1	51.20	51.60	-1	1,370	-0.07%
2024/03/20	1	50.50	0	0.00	50.40	1	1,374	0.07%
2024/03/18	1	51.90	1	51.60	51.90	0	1,359	0.00%
2024/03/15	1	51.10	0	0.00	50.60	1	1,350	0.07%
2024/03/14	3.1	51.20	1	51.00	50.90	2.1	1,340	0.16%
2024/03/13	9.1	53.45	0	0.00	52.60	9.1	1,311	0.69%
2024/03/12	2	58.60	4	58.05	58.40	-2	1,210	-0.17%
2024/03/11	1	56.70	4	55.70	56.80	-3	1,203	-0.25%
2024/03/08	3	61.03	7	59.87	57.80	-4	1,178	-0.34%
2024/03/07	3	62.43	2	62.70	62.90	1	1,096	0.09%
2024/03/06	7	63.91	3	63.83	63.60	4	1,024	0.39%
2024/03/05	1	59.80	0	0.00	60.00	1	899	0.11%
2024/03/04	6	59.98	7	60.99	61.10	-1	838	-0.12%
2024/03/01	4	58.35	4	58.45	58.90	0	753	0.00%
2024/02/29	0	0.00	3	56.30	58.10	-3	626	-0.48%
2024/02/27	3	53.36	0	0.00	52.90	3	564	0.54%
2024/02/26	0	0.00	1	53.90	53.80	-1	547	-0.18%
2024/02/22	1	53.80	1	54.50	53.90	0	519	0.00%
2024/02/16	0	0.00	1	51.20	51.40	-1	468	-0.21%
2024/01/19	0	0.00	1	50.40	50.40	-1	489	-0.20%
2024/01/16	0.1	51.60	0	0.00	51.30	0.1	466	0.02%
2024/01/10	2	50.71	0	0.00	50.60	2	452	0.45%
2024/01/09	1	51.02	0	0.00	51.50	1	452	0.22%
2024/01/04	1	52.40	1	53.10	52.00	0	459	0.00%
2024/01/03	2	51.45	0	0.00	52.10	2	459	0.43%
2024/01/02	0	0.00	1	53.10	52.50	-1	452	-0.22%
2023/12/29	1	53.00	1	53.30	54.00	0	434	0.00%
2023/12/18	1	51.70	1	52.30	51.70	0	425	0.00%
2023/12/15	0	0.00	1	51.70	51.70	-1	435	-0.23%
2023/12/13	1	50.10	1	50.60	50.20	0	429	0.00%
2023/12/06	4	52.53	4	52.23	51.60	0	427	0.00%
2023/11/29	0	0.00	2	50.40	50.80	-2	413	-0.48%
2023/11/10	1	52.00	1	52.50	52.00	0	464	0.00%
2023/10/23	2	50.30	0	0.00	50.60	2	582	0.34%
2023/10/19	0	0.00	1	49.40	49.50	-1	614	-0.16%
2023/09/27	1	52.00	0	0.00	51.50	1	792	0.13%
2023/09/26	1	52.30	0	0.00	52.30	1	839	0.12%
2023/09/05	1	56.60	0	0.00	56.20	1	1,224	0.08%
2023/09/04	1	56.20	0	0.00	56.60	1	1,242	0.08%
2023/08/31	3	55.50	0	0.00	55.30	3	1,308	0.23%
2023/08/30	2	56.60	0	0.00	56.40	2	1,327	0.15%
2023/08/29	1	54.60	0	0.00	54.50	1	1,322	0.08%
2023/08/25	0	0.00	2	54.00	54.20	-2	1,386	-0.14%
2023/08/08	0	0.00	1	57.50	56.60	-1	2,049	-0.05%
2023/08/02	1	57.00	0	0.00	57.00	1	2,191	0.05%
2023/07/27	1	56.60	1	57.40	57.70	0	2,361	0.00%
2023/07/12	1	63.80	0	0.00	63.60	1	2,699	0.04%
2023/07/06	1	66.50	14	67.19	66.80	-13	2,924	-0.44%
2023/07/04	2	67.40	2	66.80	67.90	0	2,941	0.00%
2023/07/03	2	70.55	49	71.78	69.20	-47	2,904	-1.62%
2023/06/30	1	71.30	1	72.60	71.80	0	2,877	0.00%
2023/06/29	0	0.00	1	73.00	73.00	-1	2,807	-0.04%
2023/06/21	1	70.50	0	0.00	70.20	1	2,915	0.03%
2023/06/20	0	0.00	17	71.59	71.30	-17	2,940	-0.58%
2023/06/16	2	72.10	1	72.60	71.70	1	3,352	0.03%
2023/06/15	1	69.50	0	0.00	71.60	1	3,436	0.03%
2023/06/14	1	70.70	0	0.00	70.70	1	3,420	0.03%
2023/06/12	1	71.00	0	0.00	70.90	1	3,397	0.03%
2023/06/09	1	71.30	1	72.20	71.80	0	3,378	0.00%
2023/06/07	0	0.00	0	73.00	72.00	0	3,356	0.00%
2023/06/06	1	72.00	0	0.00	71.60	1	3,338	0.03%
2023/05/31	9	73.88	1	73.00	73.50	8	3,276	0.24%
2023/05/30	1	72.00	0	0.00	72.10	1	3,238	0.03%
2023/05/29	14	72.10	0	0.00	71.60	14	3,221	0.43%
2023/05/26	1	72.00	0	0.00	71.70	1	3,172	0.03%
2023/05/25	4	78.88	15	80.30	78.10	-11	3,065	-0.36%
2023/05/24	7	86.27	2	84.10	83.60	5	2,971	0.17%
2023/05/23	8	85.76	0	0.00	85.00	8	2,890	0.28%
2023/05/22	0	0.00	122	83.65	84.40	-122	2,823	-4.32%	大賣/鉅額交易
2023/05/19	2	78.65	5	79.02	78.80	-3	2,738	-0.11%
2023/05/12	2	78.00	0	0.00	76.90	2	2,674	0.07%
2023/05/11	2	78.00	0	0.00	77.20	2	2,682	0.07%
2023/05/10	2	83.20	0.5	83.23	81.80	1.5	2,623	0.06%
2023/05/09	1	83.30	5	83.78	83.50	-4	2,579	-0.16%
2023/05/08	0	0.00	2	84.15	83.80	-2	2,552	-0.08%
2023/05/05	0.5	83.50	0	0.00	83.00	0.5	2,519	0.02%
2023/05/04	2	82.80	1	81.90	83.40	1	2,527	0.04%
2023/05/03	2	83.45	3	83.13	82.60	-1	2,522	-0.04%
2023/05/02	2	80.50	10	83.20	82.90	-8	2,467	-0.32%
2023/04/27	0	0.00	1	77.70	77.70	-1	2,378	-0.04%
2023/04/25	0	0.00	1.1	75.76	75.30	-1.1	2,335	-0.05%
2023/04/24	0	0.00	1	78.90	78.30	-1	2,299	-0.04%
2023/04/21	0.1	80.90	0.4	79.77	79.90	-0.3	2,292	-0.01%
2023/04/20	1	80.00	1	81.00	79.90	0	2,259	0.00%
2023/04/19	6.4	81.99	2	82.10	81.20	4.4	2,249	0.20%
2023/04/18	1	81.00	0	0.00	80.00	1	2,177	0.05%
2023/04/17	23	82.82	40	83.48	80.90	-17	2,111	-0.80%
2023/04/14	43	82.84	2	82.55	82.40	41	2,025	2.02%
2023/04/13	1	83.50	4	82.90	82.80	-3	1,835	-0.16%
2023/04/12	3	82.00	34	82.25	81.80	-31	1,772	-1.75%
2023/04/11	13	82.45	0	0.00	81.70	13	1,745	0.74%
2023/04/10	29	81.84	2	81.70	82.30	27	1,718	1.57%
2023/04/07	6	80.32	10	80.35	80.60	-4	1,682	-0.24%
2023/04/06	1	79.90	0	0.00	79.90	1	1,649	0.06%
2023/03/30	0.3	79.70	0	0.00	79.30	0.3	1,598	0.02%
2023/03/29	0	0.00	1	80.50	79.60	-1	1,576	-0.06%
2023/03/28	10	78.50	0	0.00	79.50	10	1,552	0.64%
2023/03/27	0	0.00	1	80.50	81.80	-1	1,507	-0.07%
2023/03/24	0	0.00	7	79.47	81.40	-7	1,449	-0.48%
2023/03/23	1	77.80	6	78.48	78.00	-5	1,361	-0.37%
2023/03/22	6	78.33	0	0.00	79.30	6	1,312	0.46%
2023/03/21	4	76.53	6.1	78.57	76.80	-2.1	1,142	-0.18%
2023/03/20	7	73.26	3	73.27	72.90	4	871	0.46%
2023/03/16	32.1	66.48	0	0.00	66.10	32.1	737	4.35%
2023/03/15	0	0.00	1	66.70	66.40	-1	735	-0.14%
2023/03/13	0	0.00	20	65.40	65.20	-20	727	-2.75%
2023/03/10	0	0.00	5	66.50	65.90	-5	722	-0.69%
2023/03/09	2	65.50	0	0.00	66.60	2	715	0.28%
2023/03/08	0	0.00	10	66.25	66.20	-10	699	-1.43%
2023/03/07	0	0.00	66	66.60	67.10	-66	690	-9.56%
2023/03/06	0	0.00	5	67.90	67.10	-5	677	-0.74%
2023/03/03	2	68.70	0	0.00	68.00	2	663	0.30%
2023/03/02	29	68.49	1	68.20	68.70	28	655	4.27%
2023/03/01	52	69.20	0	0.00	69.10	52	648	8.02%
2023/02/24	0	0.00	5	68.62	68.60	-5	640	-0.78%
2023/02/23	40	70.65	0	0.00	70.50	40	630	6.34%
2023/02/22	3	70.50	4	70.35	70.50	-1	614	-0.16%
2023/02/21	3	71.07	5	71.50	70.90	-2	591	-0.34%
2023/02/20	40	70.24	0	0.00	70.10	40	565	7.08%
2023/02/17	0	0.00	1	68.30	68.60	-1	531	-0.19%
2023/02/15	11	68.23	1	68.10	67.30	10	515	1.94%
2023/02/14	0	0.00	2	67.20	67.40	-2	501	-0.40%
2023/02/10	0.3	66.73	5	65.60	66.50	-4.7	486	-0.97%
2023/02/09	3	65.10	8	64.89	65.60	-5	475	-1.05%
2023/02/08	0	0.00	1	67.50	66.60	-1	448	-0.22%
2023/02/07	0	0.00	5	66.80	67.70	-5	436	-1.15%
2023/02/06	2	67.50	2	67.30	67.20	0	428	0.00%
2023/02/03	3	68.47	7	71.26	68.10	-4	414	-0.96%
2023/02/02	32	70.80	2	70.50	70.20	30	386	7.77%
2023/02/01	5.7	67.13	13	67.68	68.00	-7.3	330	-2.21%
2023/01/31	0	0.00	1	62.20	63.00	-1	291	-0.34%
2023/01/30	2	60.90	0	0.00	61.00	2	300	0.67%
2023/01/12	1	63.20	0	0.00	62.10	1	312	0.32%
2023/01/11	0	0.00	3	62.60	63.50	-3	318	-0.94%
2023/01/10	3	62.10	0	0.00	62.70	3	317	0.94%
2023/01/06	0	0.00	1	60.80	60.50	-1	282	-0.35%
2023/01/05	1	59.30	0	0.00	59.40	1	284	0.35%
2023/01/04	0	0.00	2	58.80	59.30	-2	281	-0.71%
2022/12/16	2	56.80	0	0.00	56.80	2	580	0.34%
2022/12/15	0	0.00	1	58.20	58.00	-1	586	-0.17%
2022/12/13	1	57.20	0	0.00	57.10	1	589	0.17%
2022/12/12	0	0.00	2	57.60	58.00	-2	589	-0.34%
2022/12/09	1	57.00	0	0.00	56.60	1	593	0.17%
2022/12/06	0	0.00	2	57.50	57.00	-2	580	-0.34%
2022/11/24	0	0.00	7	52.30	52.30	-7	570	-1.23%
2022/11/11	2	52.75	0	0.00	52.30	2	575	0.35%
2022/11/07	0	0.00	1	52.10	52.20	-1	578	-0.17%
2022/10/20	1	51.20	1	51.90	53.20	0	553	0.00%
2022/10/18	1	54.70	0	0.00	54.60	1	534	0.19%
2022/10/17	0	0.00	3	55.80	56.70	-3	541	-0.55%
2022/10/14	1	58.10	2	59.20	57.70	-1	539	-0.19%
2022/10/13	2	58.55	0	0.00	57.50	2	537	0.37%
2022/09/29	5	60.30	7	61.56	61.60	-2	396	-0.50%
2022/09/28	1	58.80	1	59.70	57.90	0	324	0.00%
2022/09/23	1	58.90	1	60.00	58.40	0	277	0.00%
2022/09/22	0.3	56.90	2	57.25	57.00	-1.7	256	-0.66%
2022/09/13	1	54.20	1	54.80	54.50	0	306	0.00%
2022/09/06	1	53.60	0	0.00	53.50	1	364	0.27%
2022/08/24	2	57.90	2	57.00	57.20	0	406	0.00%
2022/08/22	0	0.00	1	56.60	56.50	-1	414	-0.24%
2022/08/18	1	55.80	0	0.00	55.90	1	419	0.24%
2022/08/15	0	0.00	1	56.50	56.40	-1	432	-0.23%
2022/07/29	6	56.20	0	0.00	56.90	6	660	0.91%
2022/07/26	0.1	56.86	1	57.30	56.70	-0.9	757	-0.12%
2022/07/22	2	58.00	1	58.20	57.70	1	928	0.11%
2022/07/20	0	55.90	0	0.00	55.50	0	1,392	0.00%
2022/07/13	0	0.00	3	56.83	56.90	-3	1,463	-0.21%
2022/07/05	0.1	56.90	0	0.00	57.30	0.1	1,506	0.01%
2022/06/30	0	0.00	2	56.60	57.00	-2	1,557	-0.13%
2022/06/29	0	0.00	1	57.30	57.40	-1	1,555	-0.06%
2022/06/28	4	59.75	2	58.20	58.00	2	1,563	0.13%
2022/06/27	1	57.80	0	0.00	57.80	1	1,543	0.06%
2022/06/24	0	0.00	1	58.20	58.10	-1	1,539	-0.06%
2022/06/23	0	0.00	4	55.98	56.70	-4	1,532	-0.26%
2022/06/16	0	0.00	2	55.80	55.20	-2	1,524	-0.13%
2022/06/15	2	58.65	2	59.30	57.50	0	1,519	0.00%
2022/06/13	2	57.30	0	0.00	56.60	2	1,482	0.13%
2022/06/08	0	0.00	4	57.55	57.80	-4	1,460	-0.27%
2022/06/06	2	55.30	0	0.00	55.80	2	1,453	0.14%
2022/05/24	0	0.00	1	52.00	51.40	-1	1,454	-0.07%
2022/05/20	6	53.45	5	52.50	52.50	1	1,470	0.07%
2022/05/18	2	52.70	0	0.00	52.80	2	1,437	0.14%
2022/05/17	0	0.00	2	51.70	52.60	-2	1,432	-0.14%
2022/05/13	1	54.40	1	54.20	53.10	0	1,401	0.00%
2022/05/12	0	0.00	2	55.40	53.00	-2	1,364	-0.15%
2022/05/09	3	60.77	1	60.80	58.00	2	1,315	0.15%
2022/05/06	1.1	63.82	0	0.00	63.40	1.1	1,282	0.09%
2022/05/05	3	66.63	3	67.27	66.40	0	1,269	0.00%
2022/05/04	4	66.63	2	66.95	66.50	2	1,245	0.16%
2022/05/03	7	68.61	0	0.00	67.00	7	1,229	0.57%
2022/04/29	11	71.50	8	71.04	70.00	3	1,179	0.25%
2022/04/28	4	71.53	3	71.10	70.40	1	1,118	0.09%
2022/04/27	12	69.95	11	70.36	72.50	1	1,015	0.10%
2022/04/26	4	67.58	7	69.23	69.40	-3	666	-0.45%
2022/04/25	0	0.00	1	63.20	63.10	-1	530	-0.19%
2022/04/21	2	67.00	0	0.00	65.30	2	522	0.38%
2022/04/20	14	67.17	1	67.10	66.50	13	512	2.54%
2022/04/19	0	0.00	1	64.40	64.10	-1	467	-0.21%
2022/04/18	1	63.80	0	0.00	63.60	1	466	0.21%
2022/04/15	0	0.00	1	64.50	63.90	-1	464	-0.22%
2022/04/14	0	0.00	1	63.80	62.60	-1	430	-0.23%
2022/04/11	2	63.60	0	0.00	62.80	2	437	0.46%
2022/04/08	0	0.00	1	63.80	64.20	-1	427	-0.23%
2022/04/07	2	63.35	0	0.00	63.00	2	429	0.47%
2022/04/06	0	0.00	1	64.80	65.70	-1	415	-0.24%
2022/03/31	2	63.45	1	64.90	63.00	1	371	0.27%
2022/03/25	1	63.90	0	0.00	63.60	1	358	0.28%
2022/03/24	0	0.00	1	65.00	64.10	-1	375	-0.27%
2022/03/21	1	64.10	1	65.00	63.70	0	392	0.00%
2022/03/18	1	64.20	1	65.00	64.30	0	391	0.00%
2022/03/07	1.1	64.36	0	0.00	64.00	1.1	390	0.28%
2022/03/04	1	66.80	0	0.00	66.10	1	385	0.26%
2022/03/01	0	0.00	2	67.50	67.70	-2	383	-0.52%
2022/02/25	4	66.45	0	0.00	66.30	4	379	1.05%
2022/02/24	2	67.20	0	0.00	66.10	2	379	0.53%
2022/02/23	0	0.00	6	68.03	68.90	-6	369	-1.62%
2022/02/22	1	65.80	0	0.00	65.60	1	350	0.29%
2022/02/21	0	0.00	1	66.80	66.70	-1	352	-0.28%
2022/02/08	1	67.00	0	0.00	66.50	1	357	0.28%
2022/02/07	0	0.00	2	65.30	65.90	-2	350	-0.57%
2022/01/21	1	64.30	2	64.75	64.30	-1	342	-0.29%
2022/01/03	0	0.00	1	62.30	62.70	-1	346	-0.29%
2021/12/23	0	0.00	4	61.00	61.40	-4	529	-0.75%
2021/12/17	0	0.00	4	61.90	61.40	-4	522	-0.77%
2021/12/13	4	61.20	0	0.00	61.40	4	511	0.78%
2021/12/06	1	60.60	0	0.00	60.90	1	513	0.19%
2021/12/02	0	0.00	3	60.80	61.00	-3	511	-0.59%
2021/12/01	0	0.00	1	61.10	61.10	-1	509	-0.20%
2021/11/26	0	0.00	1	61.20	62.00	-1	514	-0.19%
2021/11/09	0	0.00	4	63.20	63.50	-4	542	-0.74%
2021/10/29	0.4	64.70	0	0.00	64.10	0.4	542	0.08%
2021/10/28	4	65.70	0	0.00	65.00	4	538	0.74%
2021/10/08	0	0.00	2	67.25	67.00	-2	595	-0.34%
2021/10/07	2	67.40	1	66.30	67.40	1	592	0.17%
2021/10/06	4	66.38	5	66.70	66.30	-1	585	-0.17%
2021/10/04	1	64.00	1	65.00	64.40	0	541	0.00%
2021/10/01	8	66.46	7	67.06	65.30	1	530	0.19%
2021/09/30	2	67.60	6	65.67	67.00	-4	472	-0.85%
2021/09/28	1	61.40	0	0.00	61.10	1	448	0.22%
2021/09/22	0	0.00	1	61.50	60.90	-1	478	-0.21%
2021/08/24	1	65.20	0	0.00	64.60	1	634	0.16%
2021/08/23	0	0.00	1	64.80	64.70	-1	646	-0.15%
2021/08/20	1	64.80	0	0.00	64.00	1	658	0.15%
2021/08/12	0	0.00	1	70.00	70.20	-1	699	-0.14%
2021/08/11	0	0.00	1	70.30	70.20	-1	726	-0.14%
2021/07/28	0	0.00	1	71.20	71.10	-1	1,460	-0.07%
2021/07/26	0.1	73.20	1	73.10	73.00	-0.9	1,814	-0.05%
2021/07/22	1	73.00	0	0.00	72.60	1	1,894	0.05%
2021/07/21	4	73.95	10	73.10	72.60	-6	1,933	-0.31%
2021/07/20	1	74.20	0	0.00	74.30	1	1,993	0.05%
2021/07/19	11	75.90	0	0.00	75.90	11	2,003	0.55%
2021/07/07	0	0.00	4	74.43	74.20	-4	2,126	-0.19%
2021/07/06	6	74.78	3	75.10	75.20	3	2,141	0.14%
2021/07/02	0	0.00	2	73.00	72.40	-2	2,124	-0.09%
2021/07/01	0	0.00	2	73.20	72.80	-2	2,125	-0.09%
2021/06/30	0	0.00	1	73.20	72.70	-1	2,117	-0.05%
2021/06/28	0	0.00	4	73.50	73.20	-4	2,120	-0.19%
2021/06/24	0	0.00	0.1	73.90	73.80	-0.1	2,124	0.00%
2021/06/22	0	0.00	4	74.48	73.10	-4	2,135	-0.19%
2021/06/18	1	74.10	0	0.00	73.90	1	2,137	0.05%
2021/06/17	2	74.35	0	0.00	74.30	2	2,147	0.09%
2021/06/10	1	72.00	2	72.10	72.20	-1	2,158	-0.05%
2021/06/09	1	72.00	1	71.70	72.10	0	2,160	0.00%
2021/06/03	5	73.40	0	0.00	73.30	5	2,209	0.23%
2021/06/02	2	73.90	0	0.00	73.60	2	2,212	0.09%
2021/05/28	1	73.00	0	0.00	72.40	1	2,201	0.05%
2021/05/27	4	72.50	0	0.00	72.10	4	2,192	0.18%
2021/05/18	0	0.00	1	72.30	71.90	-1	2,166	-0.05%
2021/05/17	1	68.50	0	0.00	68.40	1	2,149	0.05%
2021/05/14	0	0.00	12.5	76.17	75.90	-12.5	2,092	-0.60%
2021/05/13	2	75.20	0	0.00	75.20	2	2,060	0.10%
2021/05/12	6	79.43	1	85.30	78.60	5	2,006	0.25%
2021/05/06	0	0.00	11	86.86	86.30	-11	1,615	-0.68%
2021/05/04	6	85.07	0.5	82.91	81.90	5.5	1,479	0.37%
2021/05/03	9	87.82	8.2	88.48	87.70	0.8	1,366	0.06%
2021/04/29	1	85.20	1.3	83.82	85.30	-0.3	1,140	-0.03%
2021/04/27	1	83.10	1	82.80	82.80	0	1,096	0.00%
2021/04/26	10	85.40	10	84.40	85.00	0	1,062	0.00%
2021/04/23	1	82.70	0	0.00	82.70	1	995	0.10%
2021/04/22	1	82.40	2	80.30	80.60	-1	998	-0.10%
2021/04/19	0	0.00	2	82.30	83.00	-2	987	-0.20%
2021/04/15	1.2	79.23	0	0.00	78.80	1.2	954	0.12%
2021/04/14	1	74.30	0	0.00	77.70	1	960	0.10%
2021/04/09	1	80.90	1	80.90	80.70	0	925	0.00%
2021/04/08	0	0.00	1.2	81.22	81.20	-1.2	918	-0.13%
2021/04/07	0	0.00	0.6	80.60	80.60	-0.6	909	-0.06%
2021/04/06	0	0.00	3	80.50	80.50	-3	909	-0.33%
2021/03/31	2	78.80	0	0.00	80.00	2	903	0.22%
2021/03/30	0.1	78.60	0	0.00	79.50	0.1	898	0.01%
2021/03/26	1	77.70	0	0.00	78.00	1	910	0.11%
2021/03/24	1	77.60	0	0.00	77.00	1	918	0.11%
2021/03/22	1	78.90	6	79.17	78.90	-5	911	-0.55%
2021/03/19	0	0.00	9	80.39	80.20	-9	913	-0.98%
2021/03/18	0	0.00	2	81.80	81.90	-2	908	-0.22%
2021/03/17	1	83.10	0	0.00	82.30	1	932	0.11%
2021/03/16	2	82.75	0	0.00	82.40	2	942	0.21%
2021/03/15	1	83.10	1	83.30	83.30	0	941	0.00%
2021/03/12	8	83.63	1	84.10	84.00	7	940	0.74%
2021/03/11	1	82.80	0	0.00	82.80	1	927	0.11%
2021/03/08	2	80.70	2	81.00	80.50	0	978	0.00%
2021/02/25	0	0.00	1.1	82.62	82.80	-1.1	1,298	-0.08%
2021/02/24	1	82.90	0	0.00	82.70	1	1,317	0.08%
2021/02/23	2	83.50	53	83.24	82.70	-51	1,336	-3.82%
2021/02/18	2	81.00	0	0.00	81.40	2	1,431	0.14%
2021/02/17	2	80.40	1	80.10	80.50	1	1,461	0.07%
2021/01/29	1	78.00	0	0.00	77.80	1	1,566	0.06%
2021/01/21	0	0.00	1	77.00	77.00	-1	1,688	-0.06%
2021/01/20	2	74.60	0	0.00	74.60	2	1,707	0.12%
2021/01/15	0	0.00	1	78.10	78.20	-1	1,751	-0.06%
2021/01/14	0	0.00	1	81.00	80.10	-1	1,769	-0.06%
2021/01/13	1	80.60	1	80.30	80.50	0	1,781	0.00%
2020/12/31	0	0.00	1	82.50	82.40	-1	2,325	-0.04%
2020/12/30	0	0.00	3	81.94	82.10	-3	2,449	-0.12%
2020/12/24	0	82.00	0	0.00	82.10	0	2,582	0.00%
2020/12/18	0	0.00	3.1	81.40	81.10	-3.1	2,785	-0.11%
2020/12/16	1	81.10	1	81.20	81.20	0	2,830	0.00%
2020/12/15	0	0.00	11	82.33	80.80	-11	2,856	-0.39%
2020/12/11	5	83.66	5	85.12	83.00	0	3,045	0.00%
2020/12/10	2	87.10	11	87.69	86.60	-9	3,081	-0.29%
2020/12/07	0	0.00	1	86.00	85.90	-1	3,343	-0.03%
2020/12/04	0	0.00	18	87.00	87.30	-18	3,464	-0.52%
2020/12/03	0	0.00	50	86.60	86.40	-50	3,549	-1.41%
2020/12/02	4	86.58	2	86.50	86.30	2	3,733	0.05%
2020/12/01	9.1	87.47	11	88.20	88.40	-1.9	3,803	-0.05%
2020/11/30	24	90.32	8	91.69	89.30	16	3,889	0.41%
2020/11/27	2	93.50	0	0.00	93.30	2	3,861	0.05%
2020/11/26	4	94.10	2	96.15	93.40	2	4,031	0.05%
2020/11/25	0	0.00	9	95.07	94.30	-9	4,254	-0.21%
2020/11/20	0	0.00	5	92.26	91.80	-5	4,459	-0.11%
2020/11/19	3	93.37	12	95.47	93.00	-9	4,609	-0.20%
2020/11/17	6	93.03	0	0.00	93.00	6	4,864	0.12%
2020/11/16	0	0.00	1.2	92.48	94.10	-1.2	5,028	-0.02%
2020/11/10	0	0.00	1	91.20	91.00	-1	5,648	-0.02%
2020/11/06	1	92.80	2	93.65	93.70	-1	5,907	-0.02%
2020/11/05	1	92.30	4	95.05	92.30	-3	6,164	-0.05%
2020/11/04	1	93.10	1	93.20	92.80	0	6,372	0.00%
2020/11/02	0	0.00	2	89.20	88.60	-2	6,536	-0.03%
2020/10/30	2	91.70	0	0.00	91.50	2	6,560	0.03%
2020/10/29	2	91.10	0	92.30	92.20	2	6,594	0.03%
2020/10/28	2	95.30	1	95.90	93.50	1	6,658	0.02%
2020/10/26	0.1	95.20	1	94.80	94.80	-0.9	6,969	-0.01%
2020/10/23	1	96.30	3	96.13	96.50	-2	7,258	-0.03%
2020/10/22	2	91.65	1	93.60	93.80	1	7,314	0.01%
2020/10/21	0	0.00	2	92.90	92.20	-2	7,354	-0.03%
2020/10/20	4	93.85	0	0.00	93.50	4	7,493	0.05%
2020/10/19	12	96.82	10	96.51	96.30	2	7,627	0.03%
2020/10/16	1	98.30	0	0.00	96.70	1	7,981	0.01%
2020/10/15	4	99.90	0	0.00	97.70	4	8,134	0.05%
2020/10/14	11	98.72	7	98.96	99.90	4	8,139	0.05%
2020/10/13	3	98.30	4	99.68	96.80	-1	8,194	-0.01%
2020/10/12	10	97.46	1	97.90	97.70	9	8,167	0.11%
2020/10/08	0	0.00	4	95.43	95.30	-4	8,311	-0.05%
2020/10/07	5	96.04	5	95.74	95.30	0	8,320	0.00%
2020/10/06	1	95.50	1	94.70	94.40	0	8,318	0.00%
2020/10/05	0	0.00	2	90.70	91.10	-2	8,335	-0.02%
2020/09/25	6	88.93	5	90.06	89.00	1	8,408	0.01%
2020/09/24	8	90.14	2	93.25	89.50	6	8,303	0.07%
2020/09/23	3	91.50	1	92.30	92.00	2	8,234	0.02%
2020/09/22	6	92.30	1	92.60	92.30	5	8,210	0.06%
2020/09/21	2	93.90	2	94.05	94.00	0	8,174	0.00%
2020/09/18	3	93.10	1	93.80	93.30	2	8,143	0.02%
2020/09/17	12	92.05	0	0.00	92.20	12	8,103	0.15%
2020/09/16	12	93.05	7	93.51	92.80	5	8,043	0.06%
2020/09/15	17	97.86	0	0.00	96.80	17	7,878	0.22%
2020/09/14	6	99.10	3	99.00	99.10	3	7,810	0.04%
2020/09/11	13	101.53	2	101.80	99.60	11	7,754	0.14%
2020/09/10	6	102.42	3	102.33	102.00	3	7,638	0.04%
2020/09/09	6	100.75	6	99.45	101.50	0	7,499	0.00%
2020/09/08	12	98.09	12	98.70	97.70	0	7,354	0.00%
2020/09/07	6	102.08	18	102.94	100.50	-12	7,244	-0.17%
2020/09/04	16	99.67	3	100.67	99.60	13	7,030	0.18%
2020/09/03	15	104.30	12	103.63	103.00	3	6,922	0.04%
2020/09/02	2	103.50	3	103.83	104.50	-1	6,769	-0.01%
2020/09/01	5	105.60	1	107.00	101.50	4	6,685	0.06%
2020/08/31	26	104.40	20	104.05	104.00	6	6,501	0.09%
2020/08/28	10	99.21	1	100.00	98.90	9	6,219	0.14%
2020/08/27	7	100.13	1	100.00	99.40	6	6,151	0.10%
2020/08/26	3	102.00	5	102.80	102.50	-2	6,003	-0.03%
2020/08/25	9	103.33	5	102.50	101.50	4	5,911	0.07%
2020/08/24	8	101.06	12	100.99	100.00	-4	5,731	-0.07%
2020/08/21	20	98.60	19	99.04	99.00	1	5,566	0.02%
2020/08/20	22	97.73	4	99.63	94.60	18	5,408	0.33%
2020/08/19	5	106.10	8	105.19	104.00	-3	5,207	-0.06%
2020/08/18	12	106.00	8	104.06	106.50	4	5,003	0.08%
2020/08/17	14	99.13	5	98.22	98.40	9	4,707	0.19%
2020/08/14	5	99.00	4	98.10	97.30	1	4,627	0.02%
2020/08/13	2	94.50	3	95.77	95.00	-1	4,488	-0.02%
2020/08/12	21	98.00	17	98.95	96.20	4	4,385	0.09%
2020/08/11	13	99.24	27	99.38	101.50	-14	4,175	-0.34%
2020/08/10	6	97.27	289	97.24	96.10	-283	3,893	-7.27%	大賣/鉅額交易
2020/08/07	17	95.92	16	93.64	93.00	1	3,656	0.03%
2020/08/06	7	92.10	3	92.20	93.30	4	3,516	0.11%
2020/08/05	11	92.87	0	0.00	92.90	11	3,448	0.32%
2020/08/04	3	92.77	1	94.00	94.10	2	3,403	0.06%
2020/08/03	2	93.30	6	93.47	92.20	-4	3,349	-0.12%
2020/07/31	31	93.08	13	94.05	92.90	18	3,280	0.55%
2020/07/30	35	96.40	12	96.67	94.60	23	3,238	0.71%
2020/07/29	17	93.53	22	94.47	94.40	-5	3,020	-0.17%
2020/07/28	2	90.45	1	91.10	88.80	1	2,709	0.04%
2020/07/27	2	91.00	0	0.00	90.20	2	2,617	0.08%
2020/07/24	1	93.10	2	90.05	93.00	-1	2,538	-0.04%
2020/07/23	7	94.01	13	94.02	93.00	-6	2,386	-0.25%
2020/07/22	47	90.19	35	92.64	91.90	12	2,216	0.54%
2020/07/21	7	84.84	2	83.70	86.50	5	1,839	0.27%
2020/07/17	83	85.94	10	83.44	82.90	73	1,560	4.68%
2020/07/16	27	83.87	19	81.87	84.90	8	1,372	0.58%
2020/07/15	81	80.40	5	81.56	78.70	76	1,234	6.15%
2020/07/14	8	75.64	0	0.00	76.30	8	1,010	0.79%
2020/07/13	11	77.95	0	0.00	77.70	11	978	1.12%
2020/07/10	10	73.44	0	0.00	74.40	10	859	1.16%
2020/07/08	0	0.00	2	70.80	70.70	-2	691	-0.29%
2020/07/06	0	0.00	5	65.90	66.00	-5	635	-0.79%
2020/07/03	1	63.00	1	62.70	64.90	0	615	0.00%
2020/06/08	0	0.00	1	65.30	63.10	-1	710	-0.14%
2020/05/28	1	61.20	1	60.00	60.00	0	732	0.00%
2020/05/21	0	0.00	1	60.70	60.40	-1	760	-0.13%
2020/05/20	3	61.20	3	61.00	59.70	0	763	0.00%
2020/05/15	3	58.70	0	0.00	59.30	3	779	0.39%
2020/05/14	4	60.50	0	0.00	59.30	4	777	0.51%
2020/05/12	2	61.30	0	0.00	60.80	2	776	0.26%
2020/05/08	3	62.33	0	0.00	62.10	3	773	0.39%
2020/05/06	14	63.79	2	63.50	63.10	12	778	1.54%
2020/05/05	3	66.03	0	0.00	65.90	3	736	0.41%
2020/05/04	2	61.00	0	0.00	60.70	2	685	0.29%
2020/04/29	2	62.30	0	0.00	62.10	2	722	0.28%
2020/04/28	0	0.00	2	61.30	62.50	-2	738	-0.27%
2020/04/20	0	0.00	2	60.90	61.60	-2	810	-0.25%
2020/04/17	0	0.00	1	59.90	59.90	-1	851	-0.12%
2020/04/14	0	0.00	2	53.40	53.40	-2	889	-0.22%
2020/04/10	3	53.27	3	53.53	53.90	0	922	0.00%
2020/04/06	1	49.95	0	0.00	49.85	1	947	0.11%
2020/03/20	0	0.00	1	52.00	52.00	-1	1,072	-0.09%
2020/03/12	4	55.55	0	0.00	55.20	4	1,015	0.39%
2020/03/03	1	61.70	1	61.70	60.50	0	991	0.00%
2020/02/27	1	62.00	1	61.90	60.70	0	988	0.00%
2020/02/26	0	0.00	4	62.00	61.50	-4	976	-0.41%
2020/02/25	0	0.00	1	59.50	60.30	-1	969	-0.10%
2020/02/20	0	0.00	1	60.00	59.90	-1	976	-0.10%
2020/02/19	1	59.50	0	0.00	58.90	1	974	0.10%
2020/02/13	0	0.00	1	58.10	58.00	-1	1,240	-0.08%
2020/02/12	1	57.80	0	0.00	57.80	1	1,244	0.08%
2020/02/06	1	57.80	0	0.00	57.60	1	1,266	0.08%
2020/02/03	3	55.53	1	56.10	56.10	2	1,352	0.15%
2020/01/30	7	57.79	10	57.90	57.70	-3	1,478	-0.20%
2020/01/14	11	63.50	1	62.90	64.00	10	1,577	0.63%
2020/01/13	0	0.00	1	63.20	61.30	-1	1,569	-0.06%
2020/01/10	1	61.00	2	61.05	61.40	-1	1,554	-0.06%
2020/01/09	1	58.90	1	58.50	59.30	0	1,578	0.00%
2020/01/08	4	56.88	2	57.10	56.80	2	1,599	0.13%
2019/12/31	1	61.70	1	61.60	62.00	0	1,627	0.00%
2019/12/24	1	64.80	1	64.60	63.70	0	1,687	0.00%
2019/12/20	0	0.00	4	64.83	64.10	-4	1,684	-0.24%
2019/12/18	0	0.00	1	62.30	62.70	-1	1,655	-0.06%
2019/12/13	1	62.70	0	0.00	61.50	1	1,750	0.06%
2019/12/10	1	62.10	0	0.00	62.00	1	1,755	0.06%
2019/12/03	0	0.00	1	63.10	63.80	-1	1,827	-0.05%
2019/11/28	0	0.00	3	63.83	63.30	-3	1,840	-0.16%
2019/11/27	0	0.00	1	64.20	64.30	-1	1,839	-0.05%
2019/11/22	0	0.00	1	64.00	63.80	-1	1,881	-0.05%
2019/11/21	1	62.40	2	62.85	62.50	-1	1,873	-0.05%
2019/11/20	3	63.50	0	0.00	63.00	3	1,878	0.16%
2019/11/18	0	0.00	1	64.00	64.00	-1	1,888	-0.05%
2019/11/15	8	65.93	6	65.53	65.00	2	1,893	0.11%
2019/11/13	1	64.10	1	65.10	64.20	0	1,897	0.00%
2019/11/12	4	66.53	1	68.10	64.40	3	1,837	0.16%
2019/11/08	2	65.90	1	65.30	65.30	1	1,655	0.06%
2019/11/04	2	64.25	1	63.90	64.30	1	1,647	0.06%
2019/11/01	2	65.80	2	65.50	65.50	0	1,636	0.00%
2019/10/31	1	67.10	2	65.75	65.20	-1	1,655	-0.06%
2019/10/30	4	66.78	4	67.13	68.30	0	1,621	0.00%
2019/10/29	1	64.10	6	64.43	64.00	-5	1,495	-0.33%
2019/10/24	1	62.80	1	63.20	63.00	0	1,466	0.00%
2019/10/23	5	63.42	1	63.90	62.50	4	1,461	0.27%
2019/10/21	1	62.30	2	62.80	62.80	-1	1,392	-0.07%
2019/10/18	7	62.83	2	63.60	63.60	5	1,395	0.36%
2019/10/16	1	60.00	0	0.00	60.00	1	1,414	0.07%
2019/10/15	0	0.00	5	59.76	60.00	-5	1,448	-0.35%
2019/09/27	0	0.00	1	54.90	54.20	-1	1,362	-0.07%
2019/09/26	2	55.25	0	0.00	55.00	2	1,371	0.15%
2019/09/19	0	0.00	2	54.90	54.80	-2	1,303	-0.15%
2019/09/18	0	0.00	2	53.75	53.70	-2	1,272	-0.16%
2019/09/16	1	53.50	0	0.00	52.20	1	1,301	0.08%
2019/09/10	2	52.40	5	52.70	51.60	-3	1,301	-0.23%
2019/09/09	2	52.40	1	53.00	53.00	1	1,272	0.08%
2019/09/05	8	51.64	0	0.00	51.60	8	1,267	0.63%
2019/09/04	4	51.45	0	0.00	51.90	4	1,294	0.31%
2019/09/03	3	51.23	0	0.00	50.80	3	1,297	0.23%
2019/09/02	1	49.70	0	0.00	50.10	1	1,298	0.08%
2019/08/30	0	0.00	4	48.75	48.85	-4	1,333	-0.30%
2019/08/29	2	47.78	1	48.40	48.00	1	1,399	0.07%
2019/08/28	2	48.65	0	0.00	48.25	2	1,405	0.14%
2019/08/27	2	49.50	0	0.00	49.70	2	1,385	0.14%
2019/08/26	1	49.80	0	0.00	49.75	1	1,406	0.07%
2019/08/21	1	51.70	1	52.10	51.90	0	1,392	0.00%
2019/08/20	1	51.80	1	52.70	52.20	0	1,396	0.00%
2019/08/19	3	53.00	5	53.46	53.00	-2	1,406	-0.14%
2019/08/13	1	51.20	1	51.10	51.00	0	1,525	0.00%
2019/08/08	0	0.00	3	50.28	50.50	-3	1,540	-0.19%
2019/08/07	2	49.55	0	0.00	49.15	2	1,589	0.13%
2019/08/05	2	50.60	4	50.25	49.25	-2	1,691	-0.12%
2019/08/02	3	52.87	1	51.40	51.40	2	1,713	0.12%
2019/08/01	2	56.20	3	56.60	56.00	-1	1,698	-0.06%
2019/07/31	4	56.50	1	56.80	56.70	3	1,722	0.17%
2019/07/30	1	58.00	3	60.20	58.00	-2	1,717	-0.12%
2019/07/29	0	0.00	1	61.60	60.30	-1	1,730	-0.06%
2019/07/26	3	62.80	4	62.73	61.60	-1	1,741	-0.06%
2019/07/25	0	0.00	1	62.20	62.40	-1	1,761	-0.06%
2019/07/23	1	61.00	3	61.43	60.90	-2	1,778	-0.11%
2019/07/22	3	63.40	1	63.50	62.10	2	1,776	0.11%
2019/07/19	3	62.40	1	62.60	62.30	2	1,808	0.11%
2019/07/18	1	61.80	2	62.00	61.70	-1	1,874	-0.05%
2019/07/17	1	61.50	4	61.33	62.00	-3	1,868	-0.16%
2019/07/16	2	60.10	2	60.05	59.10	0	1,809	0.00%
2019/07/15	2	57.50	0	0.00	58.30	2	1,760	0.11%
2019/07/11	0	0.00	1	57.50	57.90	-1	1,775	-0.06%
2019/07/04	1	56.10	1	57.10	57.20	0	1,913	0.00%
2019/07/03	0	0.00	1	58.00	55.90	-1	1,944	-0.05%
2019/07/02	1	57.20	1	57.70	57.70	0	2,030	0.00%
2019/07/01	2	58.10	2	59.60	58.00	0	2,124	0.00%
2019/06/28	6	59.60	0	0.00	58.90	6	2,178	0.28%
2019/06/26	1	60.30	1	60.90	60.60	0	2,207	0.00%
2019/06/25	1	60.60	1	60.50	60.50	0	2,220	0.00%
2019/06/24	2	60.45	2	61.20	60.60	0	2,222	0.00%
2019/06/21	3	60.83	3	60.90	62.00	0	2,191	0.00%
2019/06/20	1	62.70	3	62.57	63.00	-2	2,198	-0.09%
2019/06/19	2	63.00	0	0.00	62.90	2	2,225	0.09%
2019/06/14	2	63.30	3	62.30	61.50	-1	2,346	-0.04%
2019/06/13	2	62.50	3	60.97	62.60	-1	2,345	-0.04%
2019/06/12	0	0.00	1	62.20	61.20	-1	2,363	-0.04%
2019/06/11	2	61.00	0	0.00	60.90	2	2,376	0.08%
2019/06/10	0	0.00	1	59.60	60.20	-1	2,382	-0.04%
2019/06/06	2	60.60	3	59.60	58.50	-1	2,385	-0.04%
2019/06/05	2	58.50	0	0.00	59.90	2	2,339	0.09%
2019/06/04	1	55.30	1	57.20	56.40	0	2,273	0.00%
2019/06/03	1	56.40	2	56.30	56.60	-1	2,262	-0.04%
2019/05/31	2	57.50	0	0.00	57.20	2	2,262	0.09%
2019/05/28	1	55.20	0	0.00	56.40	1	2,265	0.04%
2019/05/27	2	55.45	3	55.03	55.00	-1	2,268	-0.04%
2019/05/24	1	55.30	1	57.00	55.40	0	2,262	0.00%
2019/05/23	3	57.43	2	57.35	56.50	1	2,261	0.04%
2019/05/22	7	61.73	1	59.20	59.20	6	2,254	0.27%
2019/05/21	1	58.30	3	59.07	59.10	-2	2,352	-0.09%
2019/05/20	3	59.30	3	59.53	59.20	0	2,364	0.00%
2019/05/17	3	59.20	22	58.30	58.10	-19	2,319	-0.82%
2019/05/16	11	60.24	2	59.35	59.00	9	2,322	0.39%
2019/05/15	3	58.53	1	59.70	59.60	2	2,313	0.09%
2019/05/14	12	57.43	12	57.15	57.80	0	2,276	0.00%
2019/05/13	3	59.50	1	60.20	59.80	2	2,236	0.09%
2019/05/10	7	65.01	0	0.00	64.00	7	2,203	0.32%
2019/05/09	1	69.00	1	71.10	69.00	0	2,177	0.00%
2019/05/08	5	71.44	0	0.00	70.80	5	2,175	0.23%
2019/05/07	1	75.00	0	0.00	75.70	1	2,189	0.05%
2019/05/06	2	75.45	0	0.00	74.80	2	2,370	0.08%
2019/05/03	1	79.70	0	0.00	79.70	1	2,410	0.04%
2019/05/02	0	0.00	1	84.70	81.00	-1	2,426	-0.04%
2019/04/30	1	80.90	0	0.00	81.70	1	2,388	0.04%
2019/04/26	1	84.70	2	84.10	84.00	-1	2,368	-0.04%
2019/04/25	1	85.30	2	86.95	85.60	-1	2,355	-0.04%
2019/04/24	3	87.03	8	86.96	87.80	-5	2,306	-0.22%
2019/04/18	1	78.90	0	0.00	78.80	1	2,130	0.05%
2019/04/15	1	79.60	0	0.00	79.50	1	2,106	0.05%
2019/04/12	5	79.34	0	0.00	79.90	5	2,093	0.24%
2019/04/11	2	87.95	2	84.90	85.00	0	2,059	0.00%
2019/04/10	0	0.00	1	84.70	83.20	-1	1,976	-0.05%
2019/04/09	0	0.00	2	86.30	84.40	-2	1,945	-0.10%
2019/04/08	2	83.20	3	84.87	85.40	-1	1,894	-0.05%
2019/04/03	4	78.08	3	76.67	77.70	1	1,826	0.05%
2019/04/02	1	73.40	2	74.80	74.80	-1	1,728	-0.06%
2019/03/29	1	71.30	1	69.10	68.80	0	1,682	0.00%
2019/03/28	0	0.00	1	69.80	69.10	-1	1,672	-0.06%
2019/03/26	2	71.10	0	0.00	71.20	2	1,651	0.12%
2019/03/25	5	71.88	4	74.28	72.00	1	1,640	0.06%
2019/03/22	8	78.16	5	77.78	77.00	3	1,599	0.19%
2019/03/21	0	0.00	1	77.10	77.00	-1	1,561	-0.06%
2019/03/20	8	75.56	19	75.33	77.00	-11	1,518	-0.72%
2019/03/19	0	0.00	7	73.71	71.50	-7	1,430	-0.49%
2019/03/18	1	72.50	1	73.30	72.40	0	1,417	0.00%
2019/03/15	0	0.00	1	73.00	70.10	-1	1,402	-0.07%
2019/02/22	2	65.70	0	0.00	65.40	2	1,279	0.16%
2019/02/20	10	73.60	17	73.64	67.80	-7	1,249	-0.56%
2019/02/19	0	0.00	1	67.30	70.90	-1	1,092	-0.09%
2019/02/15	0	0.00	2	65.50	64.20	-2	1,063	-0.19%
2019/02/14	2	65.70	7	65.00	64.50	-5	1,049	-0.48%
2019/02/11	0	0.00	8	66.81	67.50	-8	979	-0.82%
2019/01/30	3	66.43	1	66.00	65.70	2	955	0.21%
2019/01/29	3	67.43	3	67.47	67.20	0	928	0.00%
2019/01/28	2	67.35	3	67.37	67.10	-1	912	-0.11%
2019/01/25	17	66.84	11	66.15	67.30	6	868	0.69%
2019/01/24	0	0.00	21	64.07	64.10	-21	676	-3.10%
2019/01/23	7	58.23	1	59.40	58.30	6	602	1.00%
2019/01/21	1	56.30	3	57.90	57.40	-2	567	-0.35%
2019/01/18	0	0.00	1	57.40	57.40	-1	550	-0.18%
2019/01/17	1	56.00	0	0.00	56.00	1	551	0.18%
2019/01/08	0	0.00	1	53.30	53.40	-1	522	-0.19%
2018/12/26	1	49.60	0	0.00	49.60	1	558	0.18%
2018/12/25	3	51.83	0	0.00	51.70	3	551	0.54%
2018/12/21	0	0.00	6	55.00	55.00	-6	572	-1.05%
2018/12/20	10	51.18	0	0.00	50.00	10	579	1.72%
2018/12/19	4	51.30	1	51.50	51.50	3	643	0.47%
2018/12/17	0	0.00	5	53.74	53.60	-5	666	-0.75%
2018/12/13	0	0.00	1	52.30	52.10	-1	673	-0.15%
2018/12/12	0	0.00	4	52.23	52.00	-4	674	-0.59%
2018/12/10	2	49.60	2	49.00	48.90	0	665	0.00%
2018/12/04	0	0.00	2	50.10	49.65	-2	670	-0.30%
2018/12/03	0	0.00	2	49.38	49.25	-2	674	-0.30%
2018/11/30	0	0.00	4	49.88	47.00	-4	668	-0.60%
2018/11/28	0	0.00	2	47.10	46.95	-2	627	-0.32%
2018/11/21	1	46.00	0	0.00	45.50	1	625	0.16%
2018/11/20	2	46.05	0	0.00	46.50	2	629	0.32%
2018/11/14	2	45.00	0	0.00	44.70	2	639	0.31%
2018/11/13	1	42.50	1	42.75	43.10	0	636	0.00%
2018/10/30	1	38.60	7	39.79	40.00	-6	666	-0.90%
2018/10/29	0	0.00	5	40.67	40.05	-5	662	-0.75%
2018/10/26	3	42.05	2	41.15	41.15	1	660	0.15%
2018/10/25	2	43.05	0	0.00	42.40	2	657	0.30%
2018/10/24	3	43.25	13	43.62	44.95	-10	656	-1.52%
2018/10/23	2	44.75	0	0.00	44.10	2	659	0.30%
2018/10/22	1	45.50	0	0.00	45.15	1	660	0.15%
2018/10/15	1	43.50	0	0.00	44.20	1	679	0.15%
2018/10/12	1	43.00	0	0.00	43.55	1	678	0.15%
2018/10/03	0	0.00	2	57.70	55.50	-2	633	-0.32%
2018/10/02	0	0.00	1	56.20	56.20	-1	602	-0.17%
2018/10/01	4	56.98	5	57.30	56.70	-1	593	-0.17%
2018/09/28	1	53.70	6	53.95	53.60	-5	548	-0.91%
2018/09/27	1	55.00	2	55.90	55.00	-1	539	-0.19%
2018/09/26	9	56.38	7	55.13	56.50	2	520	0.38%
2018/09/25	3	54.20	12	53.13	54.20	-9	467	-1.92%
2018/09/20	1	49.00	0	0.00	48.85	1	467	0.21%
2018/09/19	1	50.20	0	0.00	49.75	1	471	0.21%
2018/09/12	4	49.15	0	0.00	48.70	4	557	0.72%
2018/09/11	4	48.70	0	0.00	49.00	4	565	0.71%
2018/09/05	0	0.00	1	54.70	54.70	-1	755	-0.13%
2018/08/31	1	56.50	0	0.00	57.20	1	772	0.13%
2018/08/30	0	0.00	1	56.90	56.50	-1	774	-0.13%
2018/08/28	1	56.30	0	0.00	56.30	1	777	0.13%
2018/08/24	1	55.90	2	55.50	56.50	-1	784	-0.13%
2018/08/23	1	55.80	1	55.00	55.00	0	791	0.00%
2018/08/22	2	54.45	1	54.40	53.80	1	783	0.13%
2018/08/17	0	0.00	1	55.60	55.30	-1	800	-0.12%
2018/08/15	1	56.70	0	0.00	55.70	1	817	0.12%
2018/08/06	1	54.60	1	53.80	53.80	0	854	0.00%
2018/07/19	1	56.00	0	0.00	55.10	1	1,192	0.08%
2018/07/16	5	56.94	0	0.00	57.00	5	1,358	0.37%
2018/07/10	0	0.00	2	54.60	54.80	-2	1,567	-0.13%
2018/06/29	1	59.40	0	0.00	58.50	1	2,395	0.04%
2018/06/27	3	60.27	1	60.90	59.50	2	2,792	0.07%
2018/06/25	1	62.60	0	0.00	61.10	1	2,896	0.03%
2018/06/21	1	68.30	1	65.90	65.80	0	3,033	0.00%
2018/06/20	0	0.00	1	69.90	68.60	-1	3,021	-0.03%
2018/06/19	6	72.82	14	73.28	69.30	-8	3,016	-0.27%
2018/06/15	1	70.80	7	71.04	71.90	-6	2,955	-0.20%
2018/06/14	0	0.00	1	71.00	69.20	-1	2,958	-0.03%
2018/06/13	0	0.00	15	68.41	71.60	-15	2,907	-0.52%
2018/06/12	0	0.00	6	65.83	65.10	-6	2,879	-0.21%
2018/06/11	1	66.10	10	66.36	66.10	-9	2,876	-0.31%
2018/06/06	0	0.00	2	65.50	65.10	-2	2,920	-0.07%
2018/06/04	1	66.80	0	0.00	65.90	1	2,959	0.03%
2018/06/01	1	67.10	0	0.00	66.30	1	2,965	0.03%
2018/05/28	0	0.00	0.2	64.50	64.30	-0.2	3,089	-0.01%
2018/05/25	3	64.70	0	0.00	64.60	3	3,144	0.10%
2018/05/23	4	65.18	1	65.60	65.00	3	3,161	0.09%
2018/05/17	1	68.30	2	68.90	68.50	-1	3,189	-0.03%
2018/05/11	6	71.30	0	0.00	70.50	6	3,176	0.19%
2018/05/09	10	71.25	6	72.33	71.40	4	3,177	0.13%
2018/05/08	1	70.30	0	0.00	70.30	1	3,139	0.03%
2018/05/07	2	73.60	2	73.20	72.90	0	3,127	0.00%
2018/05/02	2	74.50	0	0.00	74.60	2	3,120	0.06%
2018/04/30	1	82.60	5	82.50	81.20	-4	3,083	-0.13%
2018/04/27	4	80.85	0	0.00	81.60	4	3,058	0.13%
2018/04/26	1	75.40	0	0.00	77.40	1	3,039	0.03%
2018/04/25	6	78.75	0	0.00	81.70	6	3,064	0.20%
2018/04/24	0	0.00	1	81.80	81.30	-1	3,050	-0.03%
2018/04/23	3	87.80	2	89.20	86.20	1	3,027	0.03%
2018/04/20	8	88.16	2	91.85	89.50	6	3,026	0.20%
2018/04/19	1	92.10	13	92.01	90.40	-12	2,969	-0.40%
2018/04/18	2.2	89.42	2	90.40	89.60	0.2	2,929	0.01%
2018/04/17	8	89.03	1	92.20	88.30	7	2,999	0.23%
2018/04/16	1	90.20	6	91.47	90.20	-5	2,988	-0.17%
2018/04/13	3	91.27	2	91.20	90.00	1	2,944	0.03%
2018/04/12	1	93.30	3	93.00	91.80	-2	2,904	-0.07%
2018/04/11	16	92.64	25	94.26	95.70	-9	2,849	-0.32%
2018/04/10	4	88.50	1	98.00	88.60	3	2,745	0.11%
2018/04/09	2	97.30	4	100.43	96.20	-2	2,625	-0.08%
2018/04/03	5	98.80	16	98.54	95.50	-11	2,464	-0.45%
2018/04/02	9	97.17	7	96.70	94.50	2	2,268	0.09%
2018/03/31	4	101.33	23	100.20	102.50	-19	2,089	-0.91%
2018/03/30	2	92.00	30	93.56	94.60	-28	1,871	-1.50%
2018/03/29	3	81.23	12	84.25	86.00	-9	1,679	-0.54%
2018/03/28	0	0.00	15	79.73	78.20	-15	1,596	-0.94%
2018/03/27	2	81.00	15	80.88	78.70	-13	1,538	-0.84%
2018/03/26	0	0.00	8	77.56	77.00	-8	1,435	-0.56%
2018/03/23	1	71.30	0	0.00	72.30	1	1,365	0.07%
2018/03/22	2	73.25	0	0.00	73.30	2	1,360	0.15%
2018/03/21	5	74.42	0	0.00	74.30	5	1,354	0.37%
2018/03/20	0	0.00	5	75.60	75.00	-5	1,348	-0.37%
2018/03/19	1	76.10	1	75.10	75.10	0	1,328	0.00%
2018/03/16	6	75.05	1	77.10	77.10	5	1,329	0.38%
2018/03/15	1	74.80	1	75.30	76.00	0	1,310	0.00%
2018/03/14	5	73.30	0	0.00	75.60	5	1,303	0.38%
2018/03/12	1	74.50	1	73.30	73.30	0	1,268	0.00%
2018/03/09	6	75.82	3	76.57	75.20	3	1,253	0.24%
2018/03/07	2	81.25	2	81.25	80.40	0	1,221	0.00%
2018/03/05	1	83.40	10	82.50	81.40	-9	1,235	-0.73%
2018/03/01	6	82.08	19	82.23	84.30	-13	1,226	-1.06%
2018/02/27	5	79.90	3	79.60	78.00	2	1,153	0.17%
2018/02/26	6	76.83	4	76.95	77.10	2	1,104	0.18%
2018/02/22	2	75.05	1	75.50	75.90	1	1,095	0.09%
2018/02/21	1	73.80	1	74.20	74.20	0	1,090	0.00%
2018/02/08	2	73.50	0	0.00	73.50	2	1,080	0.19%
2018/02/07	0	0.00	2	73.95	74.30	-2	1,088	-0.18%
2018/02/06	6	68.48	0	0.00	69.00	6	1,080	0.56%
2018/02/05	4	72.98	0	0.00	73.10	4	1,077	0.37%
2018/02/02	3	74.83	1	74.50	74.10	2	1,087	0.18%
2018/02/01	2	74.70	8	76.40	76.00	-6	1,093	-0.55%
2018/01/31	4	73.45	0	0.00	74.00	4	1,090	0.37%
2018/01/29	0	0.00	14	73.04	73.30	-14	1,073	-1.30%
2018/01/26	1	73.40	25	73.45	74.10	-24	1,064	-2.25%
2018/01/23	5	77.00	0	0.00	76.50	5	1,034	0.48%
2018/01/22	1	76.40	11	78.23	77.50	-10	1,026	-0.97%
2018/01/19	1	77.20	6	79.03	78.00	-5	1,007	-0.50%
2018/01/18	3	75.03	1	75.30	74.70	2	913	0.22%
2018/01/17	0	0.00	1	75.40	75.80	-1	900	-0.11%
2018/01/15	1	73.50	1	75.30	75.40	0	840	0.00%
2018/01/12	2	74.45	1	74.50	74.80	1	823	0.12%
2018/01/10	0	0.00	6	71.28	71.50	-6	690	-0.87%