永冠-KY (1589)-元大-文心興安券商分點個股進出

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
47.80
漲跌
▼0.40
漲幅
-0.83%
成交量
695張
產業
上市電機機械類股
301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－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安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
2024/04/30	1	47.65	0	0.00	47.80	1	1,468	0.07%
2024/04/25	0	48.85	10	48.45	48.80	-10	1,459	-0.68%
2024/04/23	0	49.15	0	0.00	49.20	0	1,469	0.00%
2024/04/19	0	0.00	3	49.05	49.40	-3	1,476	-0.20%
2024/04/18	12	50.88	0	0.00	50.20	12	1,469	0.82%
2024/04/17	1	48.85	0	0.00	49.15	1	1,455	0.07%
2024/04/16	15	47.67	0	0.00	47.60	15	1,457	1.03%
2024/04/12	0	0.00	15	49.77	49.70	-15	1,436	-1.04%
2024/04/11	0	51.00	13	50.09	50.40	-13	1,421	-0.91%
2024/04/03	0	0.00	1	50.90	51.20	-1	1,425	-0.07%
2024/04/01	0	0.00	2	51.50	51.50	-2	1,428	-0.14%
2024/03/29	0	0.00	2	51.40	51.30	-2	1,425	-0.14%
2024/03/27	0	0.00	0	52.10	51.70	0	1,412	0.00%
2024/03/26	0	0.00	1	52.21	52.50	-1	1,408	-0.07%
2024/03/25	2.1	53.30	0	0.00	52.90	2.1	1,402	0.15%
2024/03/22	0	0.00	1	52.10	51.90	-1	1,377	-0.07%
2024/03/21	2	51.30	0	0.00	51.60	2	1,370	0.15%
2024/03/20	1	51.10	0	0.00	50.40	1	1,374	0.07%
2024/03/19	1.2	51.75	0	0.00	51.10	1.2	1,367	0.09%
2024/03/18	0	52.07	0	0.00	51.90	0	1,359	0.00%
2024/03/14	0	51.30	0	0.00	50.90	0	1,340	0.00%
2024/03/13	2	54.40	8	52.61	52.60	-6	1,311	-0.46%
2024/03/12	1	58.40	4	58.18	58.40	-3	1,210	-0.25%
2024/03/11	2	56.35	0	0.00	56.80	2	1,203	0.17%
2024/03/08	2	59.40	3	59.67	57.80	-1	1,178	-0.08%
2024/03/07	15	62.27	3	63.03	62.90	12	1,096	1.09%
2024/03/06	6	63.95	6	63.43	63.60	0	1,024	0.00%
2024/03/05	2	60.00	4	60.35	60.00	-2	899	-0.22%
2024/03/04	1	61.50	2	61.90	61.10	-1	838	-0.12%
2024/03/01	4	58.45	1.1	58.95	58.90	2.9	753	0.38%
2024/02/29	1.1	55.00	2	56.50	58.10	-0.9	626	-0.14%
2024/02/26	5	53.38	1	53.70	53.80	4	547	0.73%
2024/02/23	1	52.22	0.1	53.30	52.20	0.9	532	0.17%
2024/02/22	1.1	54.68	3	53.60	53.90	-1.9	519	-0.36%
2024/02/21	0	52.50	1	52.10	51.90	-1	485	-0.20%
2024/02/16	0	0.00	2	51.10	51.40	-2	468	-0.43%
2024/02/15	0.1	51.01	0	0.00	50.60	0.1	478	0.03%
2024/02/01	0	50.80	0	0.00	50.70	0	480	0.01%
2024/01/30	1	50.80	0	0.00	50.70	1	484	0.21%
2024/01/29	0	51.30	0	0.00	51.00	0	485	0.00%
2024/01/22	0	0.00	1	51.70	51.60	-1	495	-0.20%
2024/01/18	1	50.70	0	0.00	50.60	1	480	0.21%
2024/01/17	1.4	50.56	0	0.00	50.70	1.4	478	0.29%
2024/01/16	1.1	51.51	0	0.00	51.30	1.1	466	0.23%
2024/01/15	0	0.00	1	52.70	52.70	-1	460	-0.22%
2024/01/12	0	0.00	1	51.50	51.50	-1	453	-0.22%
2024/01/11	0.1	51.10	1	50.70	50.60	-1	448	-0.21%
2024/01/10	1.1	50.91	0	0.00	50.60	1.1	452	0.23%
2024/01/09	1.2	51.60	0	0.00	51.50	1.2	452	0.25%
2024/01/08	1	51.60	0	0.00	51.60	1	447	0.22%
2024/01/05	1	52.00	0	0.00	52.00	1	451	0.22%
2024/01/04	1	52.20	0	0.00	52.00	1	459	0.22%
2024/01/03	1	51.80	0	0.00	52.10	1	459	0.22%
2024/01/02	3	52.83	1	54.00	52.50	2	452	0.44%
2023/12/28	1	52.50	0	0.00	52.50	1	420	0.24%
2023/12/19	1	50.70	0	0.00	50.70	1	419	0.24%
2023/12/18	1	51.50	0	0.00	51.70	1	425	0.24%
2023/12/14	1	50.30	0	0.00	50.40	1	427	0.23%
2023/12/11	1	50.40	0	0.00	50.40	1	435	0.23%
2023/12/08	0	0.00	0	50.70	50.50	0	432	-0.01%
2023/12/07	1	50.81	0	51.00	50.70	1	431	0.23%
2023/12/06	0	52.30	0	0.00	51.60	0	427	0.01%
2023/11/24	0	0.00	0.1	50.94	50.60	-0.1	442	-0.02%
2023/11/13	0	0.00	0.1	51.30	51.20	-0.1	465	-0.01%
2023/11/08	0.1	51.60	0	0.00	52.00	0.1	470	0.01%
2023/10/26	0.1	50.70	0	0.00	50.50	0.1	514	0.02%
2023/10/20	1	49.70	0	0.00	49.90	1	599	0.17%
2023/10/19	1	49.30	0	0.00	49.50	1	614	0.16%
2023/10/05	1	52.20	0	0.00	51.90	1	684	0.15%
2023/08/28	10	54.59	0	0.00	53.70	10	1,344	0.74%
2023/08/24	0.2	54.08	0	0.00	53.30	0.2	1,407	0.01%
2023/08/14	0.1	54.10	0	0.00	53.90	0.1	2,009	0.00%
2023/08/08	1	57.00	0	0.00	56.60	1	2,049	0.05%
2023/07/20	0	0.00	2	61.00	60.40	-2	2,437	-0.08%
2023/07/19	0	0.00	1	60.60	60.20	-1	2,446	-0.04%
2023/07/18	0	0.00	5	60.70	61.10	-5	2,473	-0.20%
2023/07/13	0	0.00	1	63.00	62.60	-1	2,621	-0.04%
2023/07/12	0.1	63.70	0	0.00	63.60	0.1	2,699	0.00%
2023/07/10	1	65.70	0	0.00	65.10	1	2,917	0.03%
2023/07/07	1	65.70	0	0.00	65.60	1	2,932	0.03%
2023/07/06	2	67.40	0	0.00	66.80	2	2,924	0.07%
2023/07/03	2	70.30	0	0.00	69.20	2	2,904	0.07%
2023/06/14	0	0.00	1	70.30	70.70	-1	3,420	-0.03%
2023/06/02	0	0.00	0	74.20	73.40	0	3,298	0.00%
2023/05/29	0	71.00	0	0.00	71.60	0	3,221	0.00%
2023/05/26	0	0.00	1	76.10	71.70	-1	3,172	-0.03%
2023/05/25	2	80.40	1	80.70	78.10	1	3,065	0.03%
2023/05/24	1	87.10	1	84.00	83.60	0	2,971	0.00%
2023/05/23	0	0.00	0	85.70	85.00	0	2,890	0.00%
2023/05/10	0	0.00	1	83.60	81.80	-1	2,623	-0.04%
2023/05/09	0	0.00	1	85.20	83.50	-1	2,579	-0.04%
2023/05/05	1	83.30	1	85.20	83.00	0	2,519	0.00%
2023/05/04	1	83.40	0	0.00	83.40	1	2,527	0.04%
2023/05/03	5	83.54	4	82.90	82.60	1	2,522	0.04%
2023/05/02	0	0.00	2	82.05	82.90	-2	2,467	-0.08%
2023/04/28	1	78.40	0	0.00	78.90	1	2,393	0.04%
2023/04/25	0	0.00	10	77.70	75.30	-10	2,335	-0.43%
2023/04/21	4	80.40	0	0.00	79.90	4	2,292	0.17%
2023/04/18	1	81.90	0	0.00	80.00	1	2,177	0.05%
2023/04/17	6	81.09	2	84.03	80.90	4	2,111	0.19%
2023/04/14	5	84.20	0	0.00	82.40	5	2,025	0.25%
2023/04/13	0	83.00	0	0.00	82.80	0	1,835	0.00%
2023/04/10	1	81.81	0	0.00	82.30	1	1,718	0.06%
2023/04/07	2	80.50	3	80.70	80.60	-1	1,682	-0.06%
2023/03/24	0	0.00	6	81.10	81.40	-6	1,449	-0.42%
2023/03/23	2	78.30	1	77.90	78.00	1	1,361	0.07%
2023/03/22	2	79.50	0	0.00	79.30	2	1,312	0.15%
2023/03/21	3	77.20	4.4	77.73	76.80	-1.4	1,142	-0.12%
2023/03/20	0	72.50	10	72.56	72.90	-10	871	-1.14%
2023/03/09	0.1	65.70	0	0.00	66.60	0.1	715	0.01%
2023/03/08	1	66.00	0	0.00	66.20	1	699	0.14%
2023/03/06	2	67.15	0	0.00	67.10	2	677	0.30%
2023/02/24	1	69.50	0	69.20	68.60	1	640	0.15%
2023/02/23	1	70.50	0	0.00	70.50	1	630	0.16%
2023/02/21	2	71.50	0	0.00	70.90	2	591	0.34%
2023/02/20	0	0.00	2	70.00	70.10	-2	565	-0.35%
2023/02/17	0	0.00	0	68.50	68.60	0	531	0.00%
2023/02/15	0	0.00	0	67.40	67.30	0	515	0.00%
2023/02/14	0	67.40	0	0.00	67.40	0	501	0.01%
2023/02/13	1.1	66.30	1	66.90	67.30	0.1	497	0.01%
2023/02/09	0.1	65.70	0	0.00	65.60	0.1	475	0.02%
2023/02/08	1	67.10	0	67.20	66.60	1	448	0.22%
2023/02/07	0	67.50	0	0.00	67.70	0	436	0.01%
2023/02/06	1.2	66.80	0	67.50	67.20	1.1	428	0.27%
2023/02/03	3	70.17	3	69.23	68.10	0	414	-0.01%
2023/02/02	0	71.10	3	70.50	70.20	-3	386	-0.77%
2022/12/13	0	0.00	0	56.90	57.10	0	589	0.00%
2022/12/09	0	0.00	0	57.00	56.60	0	593	0.00%
2022/12/08	0.1	58.10	1.2	58.01	58.10	-1.1	589	-0.19%
2022/12/07	0	0.00	3	58.00	57.40	-3	585	-0.51%
2022/12/02	0	0.00	0	56.00	56.50	0	572	0.00%
2022/12/01	0	55.40	0	0.00	55.10	0	570	0.00%
2022/11/29	1	54.00	0	0.00	54.00	1	572	0.17%
2022/11/25	0	0.00	3	52.50	52.50	-3	571	-0.53%
2022/11/21	3	54.20	3	53.83	53.60	0	572	0.00%
2022/10/19	1	54.80	1	54.80	53.90	0	539	0.00%
2022/10/17	1	55.60	0	0.00	56.70	1	541	0.18%
2022/10/14	2	58.55	0	0.00	57.70	2	539	0.37%
2022/10/13	1	59.10	1	58.00	57.50	0	537	0.00%
2022/10/11	0	0.00	1	61.30	62.00	-1	522	-0.19%
2022/10/06	0	61.70	0	61.80	62.20	0	512	0.00%
2022/10/05	0	62.40	0	0.00	62.40	0	503	0.00%
2022/09/30	1	61.60	1	62.00	62.50	0	444	0.00%
2022/09/29	0	61.00	0	0.00	61.60	0	396	0.00%
2022/09/28	0	0.00	2	59.55	57.90	-2	324	-0.62%
2022/09/23	0	59.40	1	58.10	58.40	-1	277	-0.36%
2022/09/22	0	0.00	1	57.30	57.00	-1	256	-0.39%
2022/09/07	0.1	53.50	0	0.00	53.20	0.1	327	0.03%
2022/09/06	0.1	54.60	0	0.00	53.50	0.1	364	0.02%
2022/08/31	0.1	55.50	0	0.00	55.80	0.1	387	0.03%
2022/08/25	0.1	56.60	0	0.00	56.50	0.1	402	0.02%
2022/08/24	1.1	57.79	1	58.00	57.20	0.1	406	0.02%
2022/08/18	0.1	56.00	0	0.00	55.90	0.1	419	0.03%
2022/08/11	0.2	55.20	0	0.00	54.90	0.2	467	0.04%
2022/08/10	0.1	55.40	0	0.00	54.90	0.1	474	0.02%
2022/08/08	1	53.60	0	0.00	54.00	1	504	0.20%
2022/08/04	1.2	54.00	0	0.00	54.00	1.2	569	0.21%
2022/08/03	0.2	56.30	0	0.00	55.00	0.2	579	0.03%
2022/08/02	0.1	56.40	0	0.00	56.10	0.1	595	0.02%
2022/07/29	1	56.50	0	0.00	56.90	1	660	0.15%
2022/07/22	0	0.00	1	60.40	57.70	-1	928	-0.11%
2022/07/20	1	56.22	0	0.00	55.50	1	1,392	0.07%
2022/07/18	0	56.00	0	0.00	55.50	0	1,402	0.00%
2022/07/15	0.1	55.40	0	0.00	55.30	0.1	1,418	0.01%
2022/07/14	0.1	56.30	0	0.00	56.00	0.1	1,461	0.01%
2022/07/13	0.1	57.39	0	0.00	56.90	0.1	1,463	0.01%
2022/07/12	0	55.10	0	0.00	54.80	0	1,462	0.00%
2022/07/06	0	0.00	1	56.10	55.70	-1	1,496	-0.07%
2022/07/05	1	57.38	1	57.40	57.30	0	1,506	0.00%
2022/07/04	0.2	56.20	0	0.00	55.30	0.2	1,506	0.01%
2022/07/01	0	0.00	3	57.00	55.90	-3	1,522	-0.20%
2022/06/15	1	59.10	1	59.20	57.50	0	1,519	0.00%
2022/05/30	1	53.30	1	53.60	53.40	0	1,455	0.00%
2022/05/24	3	51.30	0	0.00	51.40	3	1,454	0.21%
2022/05/20	1	54.40	1	53.10	52.50	0	1,470	0.00%
2022/05/16	2	53.50	2	53.30	51.60	0	1,423	0.00%
2022/05/13	0	0.00	0.1	52.65	53.10	-0.1	1,401	-0.01%
2022/05/12	0	0.00	0	56.00	53.00	0	1,364	0.00%
2022/05/09	0.1	60.30	0	60.40	58.00	0	1,315	0.00%
2022/05/04	0	66.50	0	0.00	66.50	0	1,245	0.00%
2022/05/03	0.1	67.90	0	0.00	67.00	0.1	1,229	0.01%
2022/04/29	1	72.30	1	71.20	70.00	0	1,179	0.00%
2022/04/28	0	0.00	0.1	72.00	70.40	-0.1	1,118	-0.01%
2022/04/27	6.1	70.77	6	70.73	72.50	0.1	1,015	0.01%
2022/04/26	4	67.90	4	68.48	69.40	0	666	0.00%
2022/03/23	0	63.70	0	0.00	63.10	0	391	0.00%
2022/02/18	0	0.00	0	65.80	65.80	0	351	-0.01%
2022/02/09	0	0.00	1	67.10	66.50	-1	360	-0.28%
2022/02/07	0	0.00	1	65.80	65.90	-1	350	-0.29%
2022/01/05	1	64.00	0	0.00	63.70	1	344	0.29%
2021/12/17	1	63.80	1	64.00	61.40	0	522	0.00%
2021/11/17	1	62.80	0	0.00	63.40	1	520	0.19%
2021/11/08	0	0.00	2	63.20	63.50	-2	542	-0.37%
2021/10/28	2	64.20	0	0.00	65.00	2	538	0.37%
2021/10/27	0	0.00	2	63.20	63.40	-2	526	-0.38%
2021/10/15	0	0.00	1	65.50	65.70	-1	551	-0.18%
2021/10/08	0	0.00	1	67.30	67.00	-1	595	-0.17%
2021/10/06	1	66.40	0	0.00	66.30	1	585	0.17%
2021/10/01	4	69.10	2	69.15	65.30	2	530	0.38%
2021/09/30	1	66.90	2	66.90	67.00	-1	472	-0.21%
2021/09/29	1	63.10	0	0.00	62.60	1	447	0.22%
2021/09/01	0	0.00	1	67.00	66.80	-1	581	-0.17%
2021/08/26	1	67.20	0	0.00	66.50	1	623	0.16%
2021/08/13	0	0.00	3	69.43	69.00	-3	677	-0.44%
2021/08/10	0	0.00	2	71.10	71.00	-2	754	-0.26%
2021/07/27	0	0.00	3	73.00	72.50	-3	1,579	-0.19%
2021/07/23	3	72.97	0	0.00	73.10	3	1,881	0.16%
2021/07/22	1	72.70	0	0.00	72.60	1	1,894	0.05%
2021/07/21	3	72.73	0	0.00	72.60	3	1,933	0.16%
2021/07/20	0	0.00	7	74.37	74.30	-7	1,993	-0.35%
2021/07/19	0	0.00	2	75.80	75.90	-2	2,003	-0.10%
2021/07/14	5	72.54	0	0.00	72.40	5	2,015	0.25%
2021/07/07	1	74.40	0	0.00	74.20	1	2,126	0.05%
2021/07/06	1	75.20	0	0.00	75.20	1	2,141	0.05%
2021/07/02	1	72.70	0	0.00	72.40	1	2,124	0.05%
2021/06/25	2	73.90	0	0.00	73.50	2	2,123	0.09%
2021/06/18	0	0.00	2	74.40	73.90	-2	2,137	-0.09%
2021/06/16	0	0.00	3	75.10	74.80	-3	2,164	-0.14%
2021/06/08	1	71.90	0	0.00	71.70	1	2,194	0.05%
2021/06/04	1	74.70	1	75.30	73.30	0	2,218	0.00%
2021/06/01	0	0.00	1	74.00	74.10	-1	2,204	-0.05%
2021/05/31	4	73.90	3	73.00	72.80	1	2,203	0.05%
2021/05/28	2	72.80	0	0.00	72.40	2	2,201	0.09%
2021/05/26	3	72.20	0	0.00	72.20	3	2,196	0.14%
2021/05/25	2	72.45	2	72.30	72.20	0	2,193	0.00%
2021/05/24	0	0.00	10	71.60	71.90	-10	2,190	-0.46%
2021/05/20	1	73.00	0	0.00	70.80	1	2,197	0.05%
2021/05/19	0	0.00	5	72.24	74.50	-5	2,181	-0.23%
2021/05/18	5	71.00	0	0.00	71.90	5	2,166	0.23%
2021/05/17	1	68.40	2	70.25	68.40	-1	2,149	-0.05%
2021/05/14	0	0.00	5	75.20	75.90	-5	2,092	-0.24%
2021/05/13	1	76.00	0	0.00	75.20	1	2,060	0.05%
2021/05/12	1	78.50	3	76.23	78.60	-2	2,006	-0.10%
2021/05/11	4	87.83	3	83.60	83.80	1	1,876	0.05%
2021/05/10	12	88.18	0	0.00	89.30	12	1,775	0.68%
2021/05/07	7	86.41	0	0.00	85.00	7	1,674	0.42%
2021/05/06	3	86.27	1	82.60	86.30	2	1,615	0.12%
2021/05/05	0	0.00	2	83.40	81.30	-2	1,514	-0.13%
2021/05/04	5	83.26	14	84.61	81.90	-9	1,479	-0.61%
2021/05/03	6	89.20	3	89.30	87.70	3	1,366	0.22%
2021/04/29	0	0.00	2	85.35	85.30	-2	1,140	-0.18%
2021/04/27	0	0.00	3	84.10	82.80	-3	1,096	-0.27%
2021/04/26	16	85.52	2	85.50	85.00	14	1,062	1.32%
2021/04/22	1	83.00	0	0.00	80.60	1	998	0.10%
2021/04/20	0	82.30	0	0.00	82.30	0	983	0.00%
2021/04/19	0	0.00	1	83.00	83.00	-1	987	-0.10%
2021/04/13	1	82.50	0	0.00	80.00	1	926	0.11%
2021/04/08	1	81.10	0	0.00	81.20	1	918	0.11%
2021/04/07	0	0.00	1	80.90	80.60	-1	909	-0.11%
2021/03/26	0	0.00	1	77.60	78.00	-1	910	-0.11%
2021/03/24	0	0.00	1	77.80	77.00	-1	918	-0.11%
2021/03/22	0	0.00	1	78.90	78.90	-1	911	-0.11%
2021/03/18	0	0.00	14	82.66	81.90	-14	908	-1.54%
2021/03/17	1	82.60	0	0.00	82.30	1	932	0.11%
2021/03/16	0	0.00	15	82.81	82.40	-15	942	-1.59%
2021/03/15	1	83.30	1	83.60	83.30	0	941	0.00%
2021/03/12	11	84.00	3	83.90	84.00	8	940	0.85%
2021/03/11	16	82.47	2	82.70	82.80	14	927	1.51%
2021/03/10	3	80.97	0	0.00	80.90	3	930	0.32%
2021/03/09	2	80.80	0	0.00	80.90	2	949	0.21%
2021/02/22	0	0.00	6	83.23	83.50	-6	1,392	-0.43%
2021/02/18	2	80.50	0	0.00	81.40	2	1,431	0.14%
2021/02/04	0	0.00	2	78.00	77.30	-2	1,489	-0.13%
2021/02/02	0	0.00	2	76.70	76.60	-2	1,520	-0.13%
2021/01/29	0	0.00	4	78.00	77.80	-4	1,566	-0.26%
2021/01/28	0	0.00	5	78.00	77.80	-5	1,599	-0.31%
2021/01/18	1	75.40	2	76.60	78.70	-1	1,718	-0.06%
2021/01/14	1	80.50	0	0.00	80.10	1	1,769	0.06%
2021/01/12	1	82.00	0	0.00	81.10	1	1,808	0.06%
2021/01/04	1	81.80	1	82.00	82.00	0	2,300	0.00%
2020/12/31	2	82.40	0	0.00	82.40	2	2,325	0.09%
2020/12/29	0	0.00	1	82.50	81.40	-1	2,544	-0.04%
2020/12/28	0	0.00	1	81.10	81.30	-1	2,557	-0.04%
2020/12/25	1	81.20	0	0.00	80.80	1	2,570	0.04%
2020/12/24	1	82.00	0	0.00	82.10	1	2,582	0.04%
2020/12/23	0	0.00	1	80.20	80.80	-1	2,596	-0.04%
2020/12/22	2	80.10	0	0.00	79.00	2	2,710	0.07%
2020/12/21	0	0.00	7	80.06	81.80	-7	2,772	-0.25%
2020/12/18	1	81.20	0	0.00	81.10	1	2,785	0.04%
2020/12/16	0	0.00	1	81.30	81.20	-1	2,830	-0.04%
2020/12/15	2	80.65	2	81.55	80.80	0	2,856	0.00%
2020/12/11	14	83.80	14	83.36	83.00	0	3,045	0.00%
2020/12/09	0	0.00	1	87.10	86.20	-1	3,112	-0.03%
2020/12/08	4	85.93	0	0.00	85.90	4	3,215	0.12%
2020/12/04	1	87.10	0	0.00	87.30	1	3,464	0.03%
2020/12/03	0	0.00	0	86.80	86.40	0	3,549	0.00%
2020/12/02	3	87.60	6	87.57	86.30	-3	3,733	-0.08%
2020/12/01	0	0.00	1	89.00	88.40	-1	3,803	-0.03%
2020/11/30	6	89.85	1	90.10	89.30	5	3,889	0.13%
2020/11/27	2	93.25	0	0.00	93.30	2	3,861	0.05%
2020/11/26	5	93.80	0	0.00	93.40	5	4,031	0.12%
2020/11/25	4	95.08	4	95.25	94.30	0	4,254	0.00%
2020/11/24	0	0.00	1	93.59	93.20	-1	4,259	-0.02%
2020/11/23	1	91.50	3	92.40	93.00	-2	4,390	-0.05%
2020/11/20	5	91.60	0	0.00	91.80	5	4,459	0.11%
2020/11/19	1	94.00	5	95.14	93.00	-4	4,609	-0.09%
2020/11/18	1	92.90	0	0.00	93.00	1	4,723	0.02%
2020/11/17	4	92.93	0	0.00	93.00	4	4,864	0.08%
2020/11/16	0	0.00	2	93.00	94.10	-2	5,028	-0.04%
2020/11/13	2	90.80	0	0.00	91.00	2	5,190	0.04%
2020/11/12	2	89.25	1	90.50	90.50	1	5,480	0.02%
2020/11/09	0	0.00	3	94.40	94.10	-3	5,726	-0.05%
2020/11/06	0	0.00	2	93.70	93.70	-2	5,907	-0.03%
2020/11/05	1	93.00	0	0.00	92.30	1	6,164	0.02%
2020/11/04	1	92.60	2	93.50	92.80	-1	6,372	-0.02%
2020/11/02	1	88.60	0	0.00	88.60	1	6,536	0.02%
2020/10/30	3	90.70	2	92.10	91.50	1	6,560	0.02%
2020/10/29	12	91.83	0	0.00	92.20	12	6,594	0.18%
2020/10/28	2	94.60	1	96.60	93.50	1	6,658	0.02%
2020/10/26	1	94.50	2	94.40	94.80	-1	6,969	-0.01%
2020/10/23	0	0.00	2	96.20	96.50	-2	7,258	-0.03%
2020/10/20	1	94.00	1	93.80	93.50	0	7,493	0.00%
2020/10/15	1	99.80	2	98.70	97.70	-1	8,134	-0.01%
2020/10/14	1	97.60	2	99.30	99.90	-1	8,139	-0.01%
2020/10/13	6	99.18	1	99.00	96.80	5	8,194	0.06%
2020/10/08	0	0.00	1	96.00	95.30	-1	8,311	-0.01%
2020/10/07	11	97.50	12	96.06	95.30	-1	8,320	-0.01%
2020/10/06	1	95.20	2	94.20	94.40	-1	8,318	-0.01%
2020/10/05	0	0.00	3	90.77	91.10	-3	8,335	-0.04%
2020/09/28	0	0.00	1	89.40	89.10	-1	8,407	-0.01%
2020/09/25	5	90.90	8	90.80	89.00	-3	8,408	-0.04%
2020/09/24	1	89.50	0	0.00	89.50	1	8,303	0.01%
2020/09/21	1	94.00	0	0.00	94.00	1	8,174	0.01%
2020/09/17	1	92.10	1	92.40	92.20	0	8,103	0.00%
2020/09/16	4	92.70	2	93.20	92.80	2	8,043	0.02%
2020/09/15	1	97.70	2	98.35	96.80	-1	7,878	-0.01%
2020/09/14	3	100.00	0	0.00	99.10	3	7,810	0.04%
2020/09/11	4	102.50	0	0.00	99.60	4	7,754	0.05%
2020/09/10	3	102.33	0	0.00	102.00	3	7,638	0.04%
2020/09/09	0	0.00	1	100.50	101.50	-1	7,499	-0.01%
2020/09/08	1	98.20	0	0.00	97.70	1	7,354	0.01%
2020/09/07	7	103.36	8	101.13	100.50	-1	7,244	-0.01%
2020/09/04	0	0.00	8	99.90	99.60	-8	7,030	-0.11%
2020/09/03	3	103.00	0	0.00	103.00	3	6,922	0.04%
2020/09/02	0	0.00	2	102.50	104.50	-2	6,769	-0.03%
2020/09/01	9	102.83	6	103.00	101.50	3	6,685	0.04%
2020/08/31	48	104.72	48	104.33	104.00	0	6,501	0.00%
2020/08/28	1	99.10	0	0.00	98.90	1	6,219	0.02%
2020/08/27	5	101.74	6	99.25	99.40	-1	6,151	-0.02%
2020/08/26	5	102.70	3	102.17	102.50	2	6,003	0.03%
2020/08/25	5	102.40	24	102.92	101.50	-19	5,911	-0.32%
2020/08/24	44	99.92	42	100.71	100.00	2	5,731	0.03%
2020/08/21	23	99.49	2	98.87	99.00	21	5,566	0.38%
2020/08/20	3	97.93	2	95.65	94.60	1	5,408	0.02%
2020/08/19	5	106.10	59	107.47	104.00	-54	5,207	-1.04%
2020/08/18	154	105.77	151	103.70	106.50	3	5,003	0.06%	大買/大賣/
2020/08/17	20	99.09	15	99.46	98.40	5	4,707	0.11%
2020/08/14	25	98.74	1	97.80	97.30	24	4,627	0.52%
2020/08/13	6	94.95	6	96.43	95.00	0	4,488	0.00%
2020/08/12	5	96.66	6	97.77	96.20	-1	4,385	-0.02%
2020/08/11	38	99.17	40	100.70	101.50	-2	4,175	-0.05%
2020/08/10	38	98.99	17	98.34	96.10	21	3,893	0.54%
2020/08/07	1	96.80	3	96.00	93.00	-2	3,656	-0.05%
2020/08/06	0	0.00	8	92.88	93.30	-8	3,516	-0.23%
2020/08/04	0	0.00	2	93.50	94.10	-2	3,403	-0.06%
2020/08/03	3	92.80	2	94.20	92.20	1	3,349	0.03%
2020/07/31	3	92.93	1	95.40	92.90	2	3,280	0.06%
2020/07/30	10	96.36	4	96.13	94.60	6	3,238	0.19%
2020/07/29	23	95.26	17	94.99	94.40	6	3,020	0.20%
2020/07/27	1	93.00	0	0.00	90.20	1	2,617	0.04%
2020/07/24	2	93.35	2	93.60	93.00	0	2,538	0.00%
2020/07/23	6	94.10	6	91.08	93.00	0	2,386	0.00%
2020/07/22	13	92.32	15	93.31	91.90	-2	2,216	-0.09%
2020/07/17	6	82.67	4	86.90	82.90	2	1,560	0.13%
2020/07/16	2	82.95	3	81.77	84.90	-1	1,372	-0.07%
2020/07/15	5	79.74	3	79.23	78.70	2	1,234	0.16%
2020/07/13	0	0.00	21	77.14	77.70	-21	978	-2.15%
2020/07/10	20	73.88	1	73.00	74.40	19	859	2.21%
2020/07/09	6	74.68	5	71.24	69.30	1	746	0.13%
2020/07/08	2	68.10	12	68.24	70.70	-10	691	-1.45%
2020/07/06	2	65.95	5	65.90	66.00	-3	635	-0.47%
2020/07/03	3	64.33	8	64.64	64.90	-5	615	-0.81%
2020/05/29	0	0.00	2	60.30	60.10	-2	729	-0.27%
2020/05/18	1	61.10	0	0.00	60.40	1	776	0.13%
2020/05/15	0	0.00	1	60.00	59.30	-1	779	-0.13%
2020/05/13	0	0.00	1	61.00	61.60	-1	769	-0.13%
2020/05/11	1	63.30	0	0.00	62.30	1	775	0.13%
2020/05/07	1	63.20	0	0.00	62.80	1	777	0.13%
2020/05/06	0	0.00	3	63.07	63.10	-3	778	-0.39%
2020/05/05	4	65.73	0	0.00	65.90	4	736	0.54%
2020/04/28	0	0.00	1	63.00	62.50	-1	738	-0.14%
2020/04/24	0	0.00	1	60.00	60.00	-1	765	-0.13%
2020/04/20	0	0.00	1	60.40	61.60	-1	810	-0.12%
2020/04/17	2	60.20	0	0.00	59.90	2	851	0.23%
2020/04/06	0	0.00	1	50.50	49.85	-1	947	-0.11%
2020/03/30	1	50.50	0	0.00	50.60	1	961	0.10%
2020/03/24	0	0.00	1	51.10	51.10	-1	1,073	-0.09%
2020/03/20	0	0.00	1	51.90	52.00	-1	1,072	-0.09%
2020/03/19	0	0.00	2	50.10	49.00	-2	1,072	-0.19%
2020/03/11	0	0.00	1	59.90	58.50	-1	996	-0.10%
2020/03/02	0	0.00	1	61.50	61.00	-1	991	-0.10%
2020/02/26	2	61.95	5	62.08	61.50	-3	976	-0.31%
2020/02/25	1	60.40	0	0.00	60.30	1	969	0.10%
2020/02/24	1	60.10	0	0.00	59.40	1	970	0.10%
2020/02/20	0	0.00	1	60.00	59.90	-1	976	-0.10%
2020/02/11	1	57.10	0	0.00	57.30	1	1,250	0.08%
2020/02/06	2	57.80	0	0.00	57.60	2	1,266	0.16%
2020/01/10	2	60.80	0	0.00	61.40	2	1,554	0.13%
2020/01/08	0	0.00	7	58.03	56.80	-7	1,599	-0.44%
2020/01/07	6	58.95	0	0.00	59.10	6	1,609	0.37%
2020/01/02	1	62.60	0	0.00	62.80	1	1,625	0.06%
2019/12/20	4	63.53	0	0.00	64.10	4	1,684	0.24%
2019/12/19	1	63.00	0	0.00	62.70	1	1,655	0.06%
2019/12/18	0	0.00	1	62.30	62.70	-1	1,655	-0.06%
2019/12/17	3	61.77	0	0.00	61.90	3	1,678	0.18%
2019/12/12	0	0.00	1	62.30	61.80	-1	1,741	-0.06%
2019/12/11	3	62.10	0	0.00	61.80	3	1,757	0.17%
2019/12/09	3	61.80	1	62.50	62.10	2	1,766	0.11%
2019/12/02	3	62.30	0	0.00	61.00	3	1,825	0.16%
2019/11/28	3	63.50	0	0.00	63.30	3	1,840	0.16%
2019/11/14	0	0.00	1	65.10	65.00	-1	1,900	-0.05%
2019/11/13	2	63.85	7	64.20	64.20	-5	1,897	-0.26%
2019/11/12	24	68.36	89	65.01	64.40	-65	1,837	-3.54%
2019/11/11	6	65.20	0	0.00	65.00	6	1,660	0.36%
2019/11/08	2	65.30	0	0.00	65.30	2	1,655	0.12%
2019/11/07	15	65.33	0	0.00	64.70	15	1,658	0.90%
2019/11/06	10	65.50	50	64.98	65.20	-40	1,656	-2.41%
2019/11/05	10	65.10	0	0.00	65.00	10	1,643	0.61%
2019/11/04	0	0.00	1	64.30	64.30	-1	1,647	-0.06%
2019/10/31	23	66.49	0	0.00	65.20	23	1,655	1.39%
2019/10/30	35	65.38	0	0.00	68.30	35	1,621	2.16%
2019/10/29	24	64.18	0	0.00	64.00	24	1,495	1.60%
2019/10/28	2	64.00	0	0.00	64.70	2	1,488	0.13%
2019/10/24	0	0.00	5	62.30	63.00	-5	1,466	-0.34%
2019/10/23	30	63.47	45	62.32	62.50	-15	1,461	-1.03%
2019/10/22	0	0.00	10	62.40	62.30	-10	1,438	-0.69%
2019/10/21	0	0.00	20	62.80	62.80	-20	1,392	-1.44%
2019/10/18	1	62.70	1	62.60	63.60	0	1,395	0.00%
2019/10/16	10	59.85	0	0.00	60.00	10	1,414	0.71%
2019/10/15	5	59.70	0	0.00	60.00	5	1,448	0.35%
2019/10/14	0	0.00	1	58.10	58.20	-1	1,447	-0.07%
2019/10/09	0	0.00	1	55.90	55.90	-1	1,412	-0.07%
2019/10/08	4	56.40	3	56.23	55.90	1	1,414	0.07%
2019/10/04	7	56.56	2	55.80	55.20	5	1,384	0.36%
2019/10/03	5	56.00	0	0.00	55.90	5	1,351	0.37%
2019/10/02	5	56.50	1	56.60	56.40	4	1,353	0.30%
2019/10/01	12	56.03	5	56.10	56.40	7	1,362	0.51%
2019/09/27	2	54.75	0	0.00	54.20	2	1,362	0.15%
2019/09/26	10	55.90	1	55.10	55.00	9	1,371	0.66%
2019/09/25	10	56.10	10	55.30	56.00	0	1,367	0.00%
2019/09/24	0	0.00	3	55.00	55.60	-3	1,365	-0.22%
2019/09/23	6	54.92	5	54.80	54.00	1	1,343	0.07%
2019/09/18	3	53.70	2	54.00	53.70	1	1,272	0.08%
2019/09/06	1	51.00	0	0.00	51.20	1	1,264	0.08%
2019/09/04	2	51.00	1	51.40	51.90	1	1,294	0.08%
2019/09/03	1	51.30	1	51.70	50.80	0	1,297	0.00%
2019/08/28	6	48.96	0	0.00	48.25	6	1,405	0.43%
2019/08/23	1	51.60	2	51.15	50.70	-1	1,416	-0.07%
2019/08/22	0	0.00	1	51.70	50.40	-1	1,407	-0.07%
2019/08/21	3	52.23	0	0.00	51.90	3	1,392	0.22%
2019/08/19	0	0.00	2	53.10	53.00	-2	1,406	-0.14%
2019/08/15	0	0.00	6	49.42	50.50	-6	1,457	-0.41%
2019/08/12	2	51.70	0	0.00	52.20	2	1,528	0.13%
2019/08/06	0	0.00	1	48.00	49.95	-1	1,653	-0.06%
2019/08/05	2	50.55	0	0.00	49.25	2	1,691	0.12%
2019/07/29	0	0.00	1	60.60	60.30	-1	1,730	-0.06%
2019/07/26	3	62.40	1	63.10	61.60	2	1,741	0.11%
2019/07/19	0	0.00	1	62.90	62.30	-1	1,808	-0.06%
2019/07/18	1	62.60	3	62.00	61.70	-2	1,874	-0.11%
2019/07/12	0	0.00	17	57.99	57.60	-17	1,765	-0.96%
2019/07/11	1	57.40	0	0.00	57.90	1	1,775	0.06%
2019/07/08	2	57.00	0	0.00	57.20	2	1,823	0.11%
2019/07/05	3	56.90	0	0.00	57.00	3	1,899	0.16%
2019/07/04	1	56.50	1	56.70	57.20	0	1,913	0.00%
2019/07/03	5	57.02	0	0.00	55.90	5	1,944	0.26%
2019/07/02	6	57.60	0	0.00	57.70	6	2,030	0.30%
2019/06/19	0	0.00	1	61.00	62.90	-1	2,225	-0.04%
2019/06/18	0	0.00	10	60.62	60.20	-10	2,247	-0.44%
2019/06/17	0	0.00	1	62.00	61.40	-1	2,332	-0.04%
2019/06/14	11	62.29	2	63.70	61.50	9	2,346	0.38%
2019/06/13	0	0.00	10	61.80	62.60	-10	2,345	-0.43%
2019/06/12	18	61.77	5	62.50	61.20	13	2,363	0.55%
2019/06/11	0	0.00	11	60.59	60.90	-11	2,376	-0.46%
2019/06/10	1	59.40	2	59.80	60.20	-1	2,382	-0.04%
2019/06/06	17	59.26	5	59.10	58.50	12	2,385	0.50%
2019/06/05	1	59.00	11	57.25	59.90	-10	2,339	-0.43%
2019/06/04	0	0.00	1	57.30	56.40	-1	2,273	-0.04%
2019/06/03	1	56.10	0	0.00	56.60	1	2,262	0.04%
2019/05/31	1	56.00	2	56.90	57.20	-1	2,262	-0.04%
2019/05/30	3	55.13	1	54.90	55.00	2	2,243	0.09%
2019/05/28	1	55.40	1	55.80	56.40	0	2,265	0.00%
2019/05/27	3	54.70	0	0.00	55.00	3	2,268	0.13%
2019/05/24	5	55.26	0	0.00	55.40	5	2,262	0.22%
2019/05/23	1	58.20	0	0.00	56.50	1	2,261	0.04%
2019/05/22	3	60.80	0	0.00	59.20	3	2,254	0.13%
2019/05/17	1	60.00	1	59.30	58.10	0	2,319	0.00%
2019/05/15	0	0.00	1	60.30	59.60	-1	2,313	-0.04%
2019/05/14	1	57.80	1	58.00	57.80	0	2,276	0.00%
2019/05/13	2	59.85	0	0.00	59.80	2	2,236	0.09%
2019/05/10	0	0.00	1	64.00	64.00	-1	2,203	-0.05%
2019/05/06	0	0.00	1	74.30	74.80	-1	2,370	-0.04%
2019/05/02	1	81.10	0	0.00	81.00	1	2,426	0.04%
2019/04/25	0	0.00	2	85.40	85.60	-2	2,355	-0.08%
2019/04/24	3	86.73	3	86.87	87.80	0	2,306	0.00%
2019/04/23	1	83.00	1	82.00	80.60	0	2,187	0.00%
2019/04/22	0	0.00	1	80.00	79.90	-1	2,134	-0.05%
2019/04/17	1	80.90	0	0.00	79.60	1	2,127	0.05%
2019/04/12	6	82.93	8	81.45	79.90	-2	2,093	-0.10%
2019/04/11	7	88.04	17	86.92	85.00	-10	2,059	-0.49%
2019/04/10	1	85.20	0	0.00	83.20	1	1,976	0.05%
2019/04/08	0	0.00	3	83.10	85.40	-3	1,894	-0.16%
2019/04/03	0	0.00	3	78.57	77.70	-3	1,826	-0.16%
2019/04/02	3	71.83	3	71.60	74.80	0	1,728	0.00%
2019/04/01	1	68.50	0	0.00	68.00	1	1,673	0.06%
2019/03/28	2	69.75	0	0.00	69.10	2	1,672	0.12%
2019/03/26	0	0.00	1	72.90	71.20	-1	1,651	-0.06%
2019/03/25	2	71.85	1	71.30	72.00	1	1,640	0.06%
2019/03/22	0	0.00	4	77.00	77.00	-4	1,599	-0.25%
2019/03/21	20	77.40	6	77.10	77.00	14	1,561	0.90%
2019/03/20	1	75.70	2	77.35	77.00	-1	1,518	-0.07%
2019/03/14	0	0.00	16	72.46	70.80	-16	1,374	-1.16%
2019/03/12	10	70.90	1	70.10	70.90	9	1,315	0.68%
2019/03/07	1	68.50	0	0.00	67.80	1	1,329	0.08%
2019/03/04	5	68.80	0	0.00	68.80	5	1,318	0.38%
2019/02/22	0	0.00	1	66.50	65.40	-1	1,279	-0.08%
2019/02/21	2	68.60	1	67.50	67.80	1	1,271	0.08%
2019/02/20	18	73.74	17	72.21	67.80	1	1,249	0.08%
2019/02/19	0	0.00	7	70.57	70.90	-7	1,092	-0.64%
2019/02/13	1	67.50	0	0.00	67.10	1	1,030	0.10%
2019/02/12	6	68.02	6	67.42	67.50	0	1,012	0.00%
2019/01/29	0	0.00	1	67.50	67.20	-1	928	-0.11%
2019/01/28	2	68.35	1	67.20	67.10	1	912	0.11%
2019/01/25	0	0.00	9	66.38	67.30	-9	868	-1.04%
2019/01/24	0	0.00	15	64.05	64.10	-15	676	-2.22%
2019/01/23	2	58.50	2	59.20	58.30	0	602	0.00%
2019/01/16	0	0.00	5	56.50	57.10	-5	549	-0.91%
2018/12/26	4	50.98	0	0.00	49.60	4	558	0.72%
2018/12/25	4	52.13	1	52.90	51.70	3	551	0.54%
2018/12/24	3	55.43	0	0.00	54.20	3	550	0.54%
2018/12/22	1	58.80	2	59.10	57.60	-1	587	-0.17%
2018/11/27	0	0.00	2	46.10	46.35	-2	629	-0.32%
2018/11/16	0	0.00	1	44.75	43.25	-1	635	-0.16%
2018/11/15	1	45.10	0	0.00	44.00	1	636	0.16%
2018/10/12	2	42.70	0	0.00	43.55	2	678	0.29%
2018/10/11	2	44.45	0	0.00	44.45	2	665	0.30%
2018/10/05	2	52.80	0	0.00	52.10	2	652	0.31%
2018/10/01	0	0.00	5	57.52	56.70	-5	593	-0.84%
2018/09/27	1	55.10	2	55.15	55.00	-1	539	-0.19%
2018/09/26	1	56.30	0	0.00	56.50	1	520	0.19%
2018/09/20	2	48.85	0	0.00	48.85	2	467	0.43%
2018/09/11	2	48.50	2	49.45	49.00	0	565	0.00%
2018/09/10	3	51.60	4	51.40	51.00	-1	626	-0.16%
2018/09/07	3	52.30	0	0.00	51.70	3	640	0.47%
2018/09/05	0	0.00	1	54.80	54.70	-1	755	-0.13%
2018/09/04	1	54.40	4	54.80	54.30	-3	765	-0.39%
2018/09/03	1	55.60	0	0.00	54.30	1	774	0.13%
2018/08/31	1	55.80	1	56.50	57.20	0	772	0.00%
2018/08/29	1	55.80	1	56.50	57.10	0	775	0.00%
2018/08/24	0	0.00	1	56.50	56.50	-1	784	-0.13%
2018/08/23	1	55.70	1	56.80	55.00	0	791	0.00%
2018/08/16	2	53.80	2	55.50	56.60	0	807	0.00%
2018/08/15	0	0.00	4	56.40	55.70	-4	817	-0.49%
2018/08/06	5	53.70	0	0.00	53.80	5	854	0.59%
2018/07/20	0	0.00	5	54.70	54.20	-5	1,161	-0.43%
2018/07/18	0	0.00	1	55.90	55.20	-1	1,244	-0.08%
2018/07/10	0	0.00	1	54.80	54.80	-1	1,567	-0.06%
2018/07/06	2	55.80	2	55.20	55.20	0	1,668	0.00%
2018/07/04	0	0.00	2	59.40	59.70	-2	1,882	-0.11%
2018/07/03	2	59.70	0	0.00	59.10	2	2,041	0.10%
2018/07/02	0	0.00	3	60.43	60.30	-3	2,228	-0.13%
2018/06/29	4	59.65	2	60.50	58.50	2	2,395	0.08%
2018/06/28	4	59.15	0	0.00	58.60	4	2,600	0.15%
2018/06/27	2	60.10	0	0.00	59.50	2	2,792	0.07%
2018/06/26	2	60.30	2	59.75	59.80	0	2,857	0.00%
2018/06/25	7	62.10	2	62.00	61.10	5	2,896	0.17%
2018/06/22	6	64.78	0	0.00	63.80	6	2,977	0.20%
2018/06/21	9	66.17	0	0.00	65.80	9	3,033	0.30%
2018/06/20	0	0.00	2	68.00	68.60	-2	3,021	-0.07%
2018/06/19	4	71.30	4	73.30	69.30	0	3,016	0.00%
2018/06/14	10	73.34	2	73.50	69.20	8	2,958	0.27%
2018/06/13	5	70.52	14	69.54	71.60	-9	2,907	-0.31%
2018/06/12	5	65.70	3	66.10	65.10	2	2,879	0.07%
2018/06/11	0	0.00	2	66.50	66.10	-2	2,876	-0.07%
2018/06/07	2	65.30	2	66.00	64.70	0	2,905	0.00%
2018/06/05	4	65.50	2	64.75	64.70	2	2,956	0.07%
2018/06/01	3	66.27	2	67.20	66.30	1	2,965	0.03%
2018/05/31	0	0.00	1	66.80	66.80	-1	2,974	-0.03%
2018/05/30	1	64.30	0	0.00	64.20	1	2,986	0.03%
2018/05/29	1	65.00	0	0.00	64.50	1	3,020	0.03%
2018/05/25	4	65.10	2	64.90	64.60	2	3,144	0.06%
2018/05/24	3	65.87	3	66.20	66.60	0	3,148	0.00%
2018/05/23	2	66.05	0	0.00	65.00	2	3,161	0.06%
2018/05/22	1	67.20	0	0.00	67.00	1	3,163	0.03%
2018/05/21	4	67.75	0	0.00	67.50	4	3,170	0.13%
2018/05/17	1	68.70	0	0.00	68.50	1	3,189	0.03%
2018/05/15	1	71.70	6	71.80	70.80	-5	3,202	-0.16%
2018/05/14	5	67.08	6	67.33	68.00	-1	3,196	-0.03%
2018/05/11	2	71.95	2	73.00	70.50	0	3,176	0.00%
2018/05/09	1	72.60	4	71.83	71.40	-3	3,177	-0.09%
2018/05/08	10	71.86	10	70.59	70.30	0	3,139	0.00%
2018/05/07	7	73.81	6	72.90	72.90	1	3,127	0.03%
2018/05/03	1	73.90	0	0.00	74.50	1	3,128	0.03%
2018/05/02	1	74.40	2	75.10	74.60	-1	3,120	-0.03%
2018/04/30	3	81.67	3	83.30	81.20	0	3,083	0.00%
2018/04/27	4	76.65	4	78.60	81.60	0	3,058	0.00%
2018/04/26	10	77.98	4	76.45	77.40	6	3,039	0.20%
2018/04/25	1	81.70	0	0.00	81.70	1	3,064	0.03%
2018/04/24	1	82.80	0	0.00	81.30	1	3,050	0.03%
2018/04/23	1	88.50	0	0.00	86.20	1	3,027	0.03%
2018/04/20	0	0.00	6	87.93	89.50	-6	3,026	-0.20%
2018/04/19	1	93.10	0	0.00	90.40	1	2,969	0.03%
2018/04/18	0	0.00	1	89.60	89.60	-1	2,929	-0.03%
2018/04/17	11	89.46	11	89.28	88.30	0	2,999	0.00%
2018/04/16	2	90.25	3	90.83	90.20	-1	2,988	-0.03%
2018/04/13	7	90.83	2	90.00	90.00	5	2,944	0.17%
2018/04/12	1	92.20	5	91.98	91.80	-4	2,904	-0.14%
2018/04/11	9	93.40	1	95.10	95.70	8	2,849	0.28%
2018/04/10	5	92.80	0	0.00	88.60	5	2,745	0.18%
2018/04/09	7	100.00	8	100.50	96.20	-1	2,625	-0.04%
2018/04/03	4	98.85	5	97.78	95.50	-1	2,464	-0.04%
2018/04/02	4	100.05	1	94.50	94.50	3	2,268	0.13%
2018/03/31	2	101.50	2	101.10	102.50	0	2,089	0.00%
2018/03/30	2	92.45	1	91.00	94.60	1	1,871	0.05%
2018/03/29	1	81.80	5	84.20	86.00	-4	1,679	-0.24%
2018/03/28	5	80.38	3	80.40	78.20	2	1,596	0.13%
2018/03/27	2	79.85	3	79.13	78.70	-1	1,538	-0.06%
2018/03/26	2	73.45	3	75.63	77.00	-1	1,435	-0.07%
2018/03/14	0	0.00	1	76.00	75.60	-1	1,303	-0.08%
2018/03/12	2	73.55	0	0.00	73.30	2	1,268	0.16%
2018/03/09	1	76.20	0	0.00	75.20	1	1,253	0.08%
2018/03/06	3	81.57	2	81.55	82.60	1	1,223	0.08%
2018/03/05	3	81.47	0	0.00	81.40	3	1,235	0.24%
2018/03/02	1	82.00	0	0.00	83.60	1	1,239	0.08%
2018/03/01	1	82.60	5	81.58	84.30	-4	1,226	-0.33%
2018/02/27	0	0.00	24	79.42	78.00	-24	1,153	-2.08%
2018/02/26	1	77.10	0	0.00	77.10	1	1,104	0.09%
2018/02/21	1	74.00	0	0.00	74.20	1	1,090	0.09%
2018/02/09	0	0.00	1	75.10	75.00	-1	1,080	-0.09%
2018/02/07	1	74.50	0	0.00	74.30	1	1,088	0.09%
2018/02/01	1	75.70	0	0.00	76.00	1	1,093	0.09%
2018/01/26	1	73.50	0	0.00	74.10	1	1,064	0.09%
2018/01/19	2	78.65	16	79.01	78.00	-14	1,007	-1.39%
2018/01/17	7	72.93	0	0.00	75.80	7	900	0.78%
2018/01/16	0	0.00	1	78.00	74.10	-1	873	-0.11%
2018/01/15	1	75.40	0	0.00	75.40	1	840	0.12%
2018/01/12	0	0.00	2	74.00	74.80	-2	823	-0.24%
2018/01/11	24	75.05	41	75.46	76.60	-17	789	-2.15%
2018/01/10	4	70.95	2	70.70	71.50	2	690	0.29%