環宇-KY (4991)-新光-台中券商分點個股進出

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

環宇-KY

(4991)

可現股當沖

股價
29.00
漲跌
▼0.10
漲幅
-0.34%
成交量
21張
產業
上櫃半導體類股
188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

環宇-KY (4991)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/24	0	28.80	0	0.00	29.75	0	52	0.00%
2024/04/17	0	30.65	0	0.00	29.15	0	51	0.00%
2024/04/15	0	29.75	0	0.00	29.80	0	50	0.02%
2024/04/08	0	0.00	0	29.50	29.95	0	47	0.00%
2024/04/02	0	0.00	0	27.85	30.25	0	46	0.00%
2024/04/01	0	30.38	0	0.00	30.30	0	46	0.02%
2024/03/29	0	30.35	3	31.75	30.35	-3	45	-6.62%
2024/03/28	3	31.85	30	31.90	31.90	-27	41	-64.96%
2024/03/26	0	30.80	0	0.00	29.20	0	35	0.00%
2024/03/15	6	29.96	0	0.00	29.60	6	31	18.99%
2024/03/13	0	30.60	0	0.00	30.25	0	31	0.00%
2024/03/08	1	29.60	0	0.00	29.50	1	30	3.31%
2024/03/06	0	30.50	0	30.83	30.05	0	29	0.01%
2024/03/01	0	30.80	0	0.00	30.75	0	28	0.00%
2024/02/16	23	30.10	6	30.21	30.10	17	22	74.84%
2024/02/15	0	0.00	2	30.18	30.20	-2	22	-8.98%
2024/01/30	0	31.85	0	0.00	30.20	0	21	0.00%
2024/01/12	0	0.00	0	31.10	31.10	0	30	-0.14%
2024/01/11	0	0.00	0	31.20	31.20	0	30	-0.06%
2024/01/10	0	0.00	0.1	31.15	31.15	-0.1	31	-0.17%
2024/01/05	0	0.00	0	31.90	32.05	0	32	-0.11%
2023/11/02	0	0.00	24	34.65	34.70	-24	42	-56.63%
2023/10/27	0	0.00	1	34.15	34.15	-1	37	-2.69%
2023/10/24	0	0.00	1	33.85	33.85	-1	36	-2.72%
2023/10/19	0	0.00	1	33.85	33.80	-1	34	-2.87%
2023/10/18	0	0.00	1	33.85	33.75	-1	35	-2.84%
2023/10/13	0	0.00	1	33.65	33.75	-1	35	-2.83%
2023/10/12	0	0.00	1	33.85	33.85	-1	34	-2.86%
2023/09/14	1	31.40	0	0.00	31.60	1	52	1.90%
2023/08/28	0	0.00	1	30.80	31.25	-1	53	-1.87%
2023/08/04	7	32.99	0	0.00	33.70	7	62	11.22%
2023/08/02	17	33.72	0	0.00	33.50	17	62	27.09%
2023/07/14	0	0.00	1	33.80	33.45	-1	64	-1.54%
2023/07/07	0	0.00	4	36.70	35.05	-4	62	-6.43%
2023/07/06	2	35.80	0	0.00	35.40	2	60	3.31%
2023/07/05	2	36.05	0	0.00	35.05	2	60	3.33%
2023/04/28	0.1	33.40	0	0.00	33.25	0.1	46	0.17%
2023/04/12	0	35.00	0	0.00	34.85	0	41	0.00%
2023/03/31	0	35.80	0	0.00	35.65	0	37	0.00%
2023/03/30	0	37.00	0	0.00	35.45	0	36	0.00%
2023/03/28	0	34.95	0	0.00	35.20	0	36	0.01%
2023/03/21	0	37.00	0	0.00	35.00	0	30	0.00%
2023/03/20	0	39.00	0	0.00	35.70	0	27	0.01%
2023/03/17	0	38.30	0	0.00	36.25	0	27	0.00%
2023/03/03	0	0.00	1	37.60	37.60	-1	28	-3.48%
2023/02/22	0	38.80	0	0.00	38.10	0	30	0.00%
2023/02/21	5	38.67	5	38.30	38.75	0	30	0.00%
2023/01/31	0	39.20	0	0.00	39.25	0	32	0.00%
2023/01/06	0	38.50	0	0.00	38.50	0	33	0.00%
2023/01/04	0	0.00	0	38.35	38.35	0	34	0.00%
2022/12/08	1	40.60	0	0.00	40.15	1	35	2.83%
2022/11/09	0	0.00	1	38.70	38.50	-1	35	-2.82%
2022/11/08	3	37.48	2	36.80	37.30	1	34	2.89%
2022/09/30	1	37.00	0	0.00	37.00	1	57	1.75%
2022/09/29	1	37.00	0	0.00	37.00	1	58	1.72%
2022/09/14	0	0.00	1	40.00	40.10	-1	63	-1.57%
2022/08/18	0	0.00	0	39.60	39.00	0	63	0.00%
2022/08/01	0	0.00	1	41.00	40.95	-1	65	-1.52%
2022/07/28	0	0.00	1	40.15	40.40	-1	66	-1.51%
2022/07/26	0	0.00	0	41.00	40.95	0	65	-0.07%
2022/07/22	0	0.00	0.1	40.80	40.70	-0.1	66	-0.08%
2022/07/18	0	0.00	4	41.55	42.10	-4	67	-5.89%
2022/07/15	8.1	42.60	4	41.73	42.70	4.1	61	6.67%
2022/07/08	2	37.65	0	0.00	38.00	2	46	4.26%
2022/06/30	1	34.00	0	0.00	33.50	1	42	2.34%
2022/05/05	0.1	39.05	0	0.00	39.45	0.1	50	0.10%
2022/05/03	0	40.50	0	0.00	39.55	0	50	0.00%
2022/04/07	0	40.85	0	0.00	40.90	0	54	0.00%
2022/03/31	0	41.50	0	0.00	40.90	0	54	0.00%
2022/03/18	0	42.50	0	0.00	41.80	0	58	0.02%
2022/03/04	0	0.00	1	45.45	45.55	-1	58	-1.72%
2022/03/02	0	47.90	0	0.00	45.20	0	62	0.00%
2022/03/01	0	47.05	0	0.00	45.00	0	62	0.00%
2022/02/23	0	49.00	0	0.00	45.90	0	66	0.00%
2022/02/22	1	44.85	0	0.00	44.90	1	68	1.46%
2022/02/21	0	46.47	0	0.00	45.05	0	68	0.00%
2022/02/18	0	45.05	0	0.00	45.10	0	71	0.00%
2022/02/17	0	48.64	0	0.00	45.10	0	74	0.01%
2022/02/16	4	45.05	0.1	45.00	45.10	3.9	76	5.09%
2021/12/30	4	48.99	1	49.60	49.10	3	129	2.31%
2021/12/28	1	48.65	0	0.00	48.85	1	129	0.77%
2021/12/17	3	49.50	0	0.00	49.30	3	129	2.32%
2021/12/16	3	50.10	0	0.00	49.75	3	128	2.33%
2021/12/08	0	0.00	1	50.50	50.70	-1	121	-0.82%
2021/11/26	4	49.60	2	50.10	50.40	2	124	1.60%
2021/11/22	0	0.00	1	51.70	51.80	-1	124	-0.80%
2021/11/16	0	0.00	3	50.80	49.95	-3	118	-2.53%
2021/11/10	0	50.90	0	0.00	50.50	0	114	0.00%
2021/11/08	4	50.88	0	0.00	50.70	4	112	3.55%
2021/11/04	0	0.00	5	54.20	53.50	-5	107	-4.65%
2021/11/03	1	51.20	0	0.00	52.00	1	104	0.96%
2021/11/02	2	54.50	8	55.23	52.80	-6	101	-5.89%
2021/11/01	1	53.40	0	0.00	53.50	1	85	1.17%
2021/10/29	0	51.90	0	0.00	48.70	0	70	0.01%
2021/09/29	0	0.00	2	47.90	47.65	-2	101	-1.98%
2021/09/07	1	50.00	0	0.00	50.00	1	117	0.85%
2021/09/03	1	50.00	0	0.00	50.00	1	117	0.85%
2021/08/13	1	46.80	1	46.40	46.30	0	110	0.00%
2021/08/11	0	0.00	1	47.60	46.70	-1	112	-0.89%
2021/07/29	0	0.00	0	47.85	48.40	0	119	0.00%
2021/07/22	1	49.05	0	0.00	48.80	1	135	0.74%
2021/07/12	0	0.00	0	45.70	45.25	0	150	0.00%
2021/06/28	1	45.60	0	0.00	45.55	1	216	0.46%
2021/06/21	0	0.00	5	45.00	45.30	-5	299	-1.67%
2021/06/17	2	46.35	0	0.00	46.40	2	320	0.62%
2021/06/16	0	0.00	1	44.60	44.95	-1	321	-0.31%
2021/06/15	0	43.65	0	0.00	43.30	0	321	0.00%
2021/06/08	1	44.10	0	0.00	43.65	1	326	0.31%
2021/06/07	0	0.00	1	44.50	44.00	-1	327	-0.31%
2021/06/03	1	45.30	0	0.00	45.45	1	328	0.30%
2021/05/06	0	0.00	1	46.95	46.50	-1	340	-0.29%
2021/05/05	1	46.60	1	47.75	46.60	0	341	0.00%
2021/05/04	1	46.60	2	47.45	46.60	-1	339	-0.29%
2021/05/03	0	0.00	4	48.80	48.15	-4	337	-1.19%
2021/04/29	1	49.75	0	0.00	49.70	1	335	0.30%
2021/04/27	1	49.90	0	0.00	50.60	1	333	0.30%
2021/04/22	1	50.00	2	50.55	49.50	-1	337	-0.30%
2021/04/21	1	51.00	0	0.00	51.00	1	339	0.29%
2021/04/20	0	50.80	0	0.00	51.60	0	352	0.00%
2021/04/16	0	51.90	0	0.00	51.40	0	356	0.00%
2021/04/15	0	51.30	0	0.00	51.60	0	359	0.00%
2021/04/13	0	52.90	2	52.75	52.00	-2	356	-0.56%
2021/04/09	1	53.60	2	53.80	52.90	-1	354	-0.28%
2021/04/08	2	53.70	2	53.95	54.00	0	351	0.01%
2021/04/07	4	53.68	3	53.87	53.10	1	341	0.29%
2021/04/06	2	52.80	3	53.00	52.90	-1	326	-0.31%
2021/04/01	0	0.00	8	53.10	53.20	-8	321	-2.49%
2021/03/31	1	53.80	4	53.55	53.30	-3	316	-0.95%
2021/03/30	4	53.40	3	53.77	53.70	1	303	0.33%
2021/03/25	8	52.74	2	52.20	52.30	6	275	2.18%
2021/03/24	11	52.37	6	53.05	52.70	5	262	1.90%
2021/03/23	9	51.68	3	51.20	50.40	6	222	2.70%
2021/03/22	0	50.20	0	0.00	50.40	0	204	0.00%
2021/03/17	0	50.40	0	0.00	49.30	0	200	0.00%
2021/03/12	0.1	48.15	0	0.00	48.15	0.1	213	0.05%
2021/03/11	0	48.70	0	0.00	48.30	0	214	0.00%
2021/03/10	0	49.28	0	0.00	48.35	0	216	0.00%
2021/03/09	0	48.80	0	0.00	48.30	0	220	0.00%
2021/03/08	0	49.48	0	0.00	48.50	0	229	0.00%
2021/02/26	0	50.70	0	0.00	50.10	0	228	0.00%
2021/02/23	0	51.90	2	51.30	51.50	-2	226	-0.88%
2021/02/22	2	50.40	0	0.00	51.60	2	224	0.89%
2021/02/18	0	52.90	0	0.00	51.10	0	223	0.00%
2021/02/03	0	0.00	2	50.80	51.00	-2	224	-0.89%
2021/01/15	0	0.00	3	52.83	52.80	-3	207	-1.45%
2021/01/14	1	53.10	1	53.50	52.50	0	201	0.00%
2021/01/13	2	53.45	4	54.58	54.20	-2	193	-1.04%
2021/01/12	0	0.00	4	52.95	52.60	-4	176	-2.27%
2021/01/11	0	0.00	1	52.10	52.00	-1	168	-0.59%
2021/01/08	0	0.00	11	51.43	51.40	-11	164	-6.67%
2021/01/05	0	50.10	0	0.00	50.40	0	155	0.00%
2021/01/04	2	50.65	0	0.00	50.30	2	155	1.29%
2020/12/30	1	49.00	0	0.00	49.20	1	147	0.68%
2020/12/25	0	0.00	2	48.90	48.90	-2	145	-1.38%
2020/12/17	1	49.90	0	0.00	48.80	1	149	0.67%
2020/12/14	0	0.00	3	50.57	50.10	-3	148	-2.02%
2020/12/11	0	0.00	17	50.92	51.00	-17	149	-11.41%
2020/12/10	5	52.68	4	51.90	51.50	1	147	0.68%
2020/12/09	4	52.15	15.5	51.57	51.80	-11.5	147	-7.79%
2020/12/08	4	52.00	0.1	52.00	51.70	3.9	141	2.78%
2020/12/07	2	50.95	2	50.65	50.60	0	137	0.00%
2020/12/04	1	51.30	0	0.00	51.00	1	136	0.73%
2020/12/03	8	52.01	0	50.70	51.50	8	134	5.96%
2020/12/02	1	52.00	4	51.70	51.60	-3	129	-2.31%
2020/12/01	3	50.53	0	0.00	50.20	3	121	2.47%
2020/11/27	0	49.95	0	0.00	49.95	0	121	0.00%
2020/11/25	0	51.00	0	0.00	49.75	0	121	0.00%
2020/11/24	0	0.00	1	51.00	50.70	-1	121	-0.83%
2020/11/19	4	49.10	8	49.35	49.35	-4	121	-3.29%
2020/11/18	2	49.35	2	49.35	49.35	0	122	0.00%
2020/11/09	0	0.00	1	48.00	48.00	-1	125	-0.80%
2020/11/06	2	48.10	0	0.00	47.80	2	127	1.57%
2020/11/03	2	47.00	0	0.00	47.40	2	136	1.46%
2020/10/28	0	0.00	1	47.25	47.25	-1	144	-0.69%
2020/10/27	0	0.00	0	52.70	47.50	0	146	0.00%
2020/10/19	0.6	47.50	0	0.00	47.55	0.6	164	0.36%
2020/10/07	1	49.90	0	0.00	49.75	1	199	0.50%
2020/10/06	1	49.00	1	49.15	49.45	0	203	0.00%
2020/09/24	0	48.30	1	48.90	48.15	-1	308	-0.32%
2020/09/22	0	0.00	5	49.67	49.60	-5	326	-1.53%
2020/09/21	0	0.00	3	49.85	49.75	-3	328	-0.91%
2020/09/16	2	50.40	2	51.00	50.20	0	334	0.00%
2020/09/15	0	0.00	2	50.45	50.10	-2	337	-0.59%
2020/09/14	19	50.74	5	50.92	50.10	14	338	4.14%
2020/09/09	0	0.00	2	48.30	48.40	-2	340	-0.59%
2020/09/08	1	48.65	0	0.00	48.60	1	343	0.29%
2020/09/07	0	0.00	0	48.35	48.30	0	350	0.00%
2020/09/02	2	48.20	1	48.00	48.15	1	372	0.27%
2020/09/01	1	47.40	0	0.00	47.55	1	384	0.26%
2020/08/31	0	0.00	1	47.35	47.25	-1	389	-0.26%
2020/08/26	0	0.00	0.6	47.50	47.45	-0.6	411	-0.15%
2020/08/25	0	0.00	1	47.25	46.85	-1	414	-0.24%
2020/08/24	0	0.00	1	47.10	46.85	-1	414	-0.24%
2020/08/21	0	0.00	2	46.70	47.20	-2	417	-0.48%
2020/08/20	0	0.00	7	47.10	46.75	-7	418	-1.67%
2020/08/19	1	50.50	0	0.00	50.00	1	417	0.24%
2020/08/17	0	0.00	1	50.00	50.00	-1	425	-0.24%
2020/08/12	1	50.00	0	0.00	50.00	1	441	0.23%
2020/08/10	4	50.73	0	0.00	50.70	4	453	0.88%
2020/08/07	1	51.20	0	0.00	51.20	1	458	0.22%
2020/08/06	3	52.40	3	52.20	52.20	0	459	0.00%
2020/08/04	1	54.00	0	0.00	53.90	1	482	0.21%
2020/08/03	3	53.30	1	53.30	53.00	2	519	0.39%
2020/07/31	2	52.65	0	0.00	53.20	2	569	0.35%
2020/07/30	5	51.24	0	0.00	51.50	5	578	0.86%
2020/07/27	0	0.00	1	52.10	51.90	-1	597	-0.17%
2020/07/24	0	0.00	1	52.90	52.80	-1	613	-0.16%
2020/07/23	2	53.50	0	0.00	53.70	2	634	0.32%
2020/07/21	1	54.20	4	54.70	54.40	-3	661	-0.45%
2020/07/17	6	53.47	5	53.52	53.10	1	667	0.15%
2020/07/16	0	0.00	1	53.80	54.00	-1	666	-0.15%
2020/07/15	0	0.00	3	55.10	54.60	-3	662	-0.45%
2020/07/14	3	55.60	3	55.30	55.30	0	668	0.00%
2020/07/13	3	55.37	1	56.50	56.00	2	664	0.30%
2020/07/10	5	55.70	9	55.84	55.40	-4	684	-0.58%
2020/07/09	6	58.33	4	58.58	57.70	2	677	0.30%
2020/07/08	15	56.60	1	55.30	58.20	14	646	2.16%
2020/07/07	2	54.70	0	0.00	54.60	2	620	0.32%
2020/07/03	1	53.90	1	54.30	53.80	0	622	0.00%
2020/07/02	2	55.15	0	0.00	54.60	2	627	0.32%
2020/06/30	2	53.30	0	0.00	53.10	2	613	0.33%
2020/06/22	1	51.70	1	52.40	52.40	0	629	0.00%
2020/06/18	0	0.00	1	52.10	52.90	-1	643	-0.16%
2020/06/17	2	51.70	1	51.60	51.70	1	643	0.16%
2020/06/16	3	51.70	1	51.70	51.80	2	655	0.31%
2020/06/15	1	51.30	0	0.00	51.10	1	687	0.15%
2020/06/11	0	0.00	1	55.00	52.30	-1	716	-0.14%
2020/06/10	0	0.00	4	54.03	54.00	-4	725	-0.55%
2020/06/09	1	53.50	2	53.90	52.90	-1	751	-0.13%
2020/06/08	2	53.30	3	54.50	53.30	-1	773	-0.13%
2020/06/05	0	0.00	1	54.30	54.20	-1	769	-0.13%
2020/06/04	0	0.00	2	54.35	54.10	-2	783	-0.26%
2020/06/03	2	54.40	2	54.50	53.90	0	802	0.00%
2020/06/02	0	0.00	1	53.10	53.10	-1	799	-0.13%
2020/06/01	1	53.20	1	52.70	52.80	0	813	0.00%
2020/05/28	1	52.30	0	0.00	52.20	1	852	0.12%
2020/05/27	0	0.00	0	52.80	52.70	0	864	0.00%
2020/05/26	1	52.60	0	0.00	52.60	1	883	0.11%
2020/05/25	0	0.00	1	52.50	53.30	-1	927	-0.11%
2020/05/22	2	52.20	0	0.00	51.30	2	934	0.21%
2020/05/20	4	53.28	2	52.85	52.70	2	980	0.20%
2020/05/19	0	0.00	2	51.60	51.80	-2	971	-0.21%
2020/05/18	1	52.00	0	0.00	50.50	1	970	0.10%
2020/05/15	2	53.00	4	53.50	52.80	-2	966	-0.21%
2020/05/14	1	55.00	2	55.50	53.80	-1	973	-0.10%
2020/05/13	4	56.05	2	56.10	56.00	2	971	0.21%
2020/05/12	2	55.65	2	55.90	55.70	0	970	0.00%
2020/05/11	3	57.13	1	57.40	56.20	2	965	0.21%
2020/05/08	6	55.42	3	56.40	55.70	3	948	0.32%
2020/05/07	15	56.17	22	55.72	56.80	-7	914	-0.77%
2020/05/06	6	52.62	5	53.04	52.30	1	868	0.12%
2020/05/05	1	52.20	0	0.00	52.10	1	864	0.12%
2020/05/04	2	52.00	1	51.80	51.80	1	867	0.12%
2020/04/30	3	53.70	2	53.35	53.30	1	861	0.12%
2020/04/29	7	53.76	6	54.12	53.20	1	863	0.12%
2020/04/28	45	53.82	38	53.90	53.20	7	856	0.82%
2020/04/27	3	53.13	25	51.84	53.80	-22	848	-2.59%
2020/04/24	4	49.39	4	49.75	49.70	0	828	0.00%
2020/04/22	2	47.45	2	47.83	49.00	0	829	0.00%
2020/04/21	13	49.92	2	49.65	48.50	11	844	1.30%
2020/04/20	9	50.46	6	51.00	50.80	3	866	0.35%
2020/04/17	5	50.58	3	52.00	50.70	2	868	0.23%
2020/04/16	4	50.75	0	0.00	50.70	4	859	0.47%
2020/04/15	9	51.16	8	51.60	51.50	1	858	0.12%
2020/04/14	5	49.55	5	49.68	49.70	0	843	0.00%
2020/04/13	7	48.15	8	47.83	48.00	-1	851	-0.12%
2020/04/10	1	48.65	1	48.90	49.15	0	853	0.00%
2020/04/09	0	0.00	1	50.60	48.85	-1	867	-0.12%
2020/04/07	2	47.38	1	47.70	47.30	1	871	0.11%
2020/03/31	4	44.70	4	44.75	44.70	0	880	0.00%
2020/03/30	1	43.00	6	43.48	44.50	-5	879	-0.57%
2020/03/27	5	46.00	0	0.00	44.00	5	880	0.57%
2020/03/26	2	45.05	2	45.85	45.30	0	873	0.00%
2020/03/24	0	0.00	2	44.13	44.35	-2	867	-0.23%
2020/03/23	2	41.00	2	41.20	42.15	0	864	0.00%
2020/03/20	0	0.00	43	41.29	42.55	-43	880	-4.88%
2020/03/19	42	41.31	1	41.55	38.70	41	881	4.65%
2020/03/18	1	44.05	27	43.44	42.80	-26	860	-3.02%
2020/03/17	19	42.44	21	43.06	42.15	-2	864	-0.23%
2020/03/16	1	46.50	12	48.30	45.20	-11	881	-1.25%
2020/03/13	59	49.05	89	49.38	50.00	-30	879	-3.41%
2020/03/12	8	54.65	10	54.47	54.50	-2	854	-0.23%
2020/03/11	4	60.40	4	61.40	59.70	0	836	0.00%
2020/03/10	3	61.13	1	61.70	61.50	2	833	0.24%
2020/03/09	11	63.62	6	64.23	62.20	5	820	0.61%
2020/03/06	3	66.80	5	67.72	66.60	-2	808	-0.25%
2020/03/05	10	68.15	42	68.26	68.00	-32	818	-3.91%
2020/03/04	27	67.84	21	68.31	67.90	6	814	0.74%
2020/03/03	30	67.36	10	67.41	66.70	20	806	2.48%
2020/03/02	9	65.57	14	66.05	66.00	-5	826	-0.60%
2020/02/27	32	67.06	7	67.57	65.30	25	913	2.74%
2020/02/26	16	67.96	15	68.03	68.00	1	902	0.11%
2020/02/25	3	63.87	2	65.20	67.10	1	876	0.11%
2020/02/24	7	65.79	4	66.15	65.60	3	881	0.34%
2020/02/21	15	66.63	14	66.94	66.60	1	892	0.11%
2020/02/19	5	63.06	0	0.00	63.00	5	896	0.56%
2020/02/18	0	0.00	1	64.00	62.90	-1	938	-0.11%
2020/02/17	9	64.12	7	64.07	63.80	2	972	0.21%
2020/02/14	3	63.57	3	62.87	64.00	0	994	0.00%
2020/02/13	2	63.70	0	0.00	62.40	2	1,044	0.19%
2020/02/12	0	0.00	7	63.16	63.20	-7	1,131	-0.62%
2020/02/11	7	62.41	6	62.83	62.50	1	1,191	0.08%
2020/02/10	5	60.92	7	61.83	61.60	-2	1,264	-0.16%
2020/02/07	12	62.88	12	62.71	62.10	0	1,359	0.00%
2020/02/06	12	63.16	13	63.25	63.50	-1	1,455	-0.07%
2020/02/05	10	61.11	7	62.09	62.00	3	1,753	0.17%
2020/02/04	3	60.73	2	61.10	61.00	1	1,995	0.05%
2020/02/03	16	59.15	23	59.70	60.10	-7	2,234	-0.31%
2020/01/31	10	62.00	6	60.67	62.00	4	2,258	0.18%
2020/01/30	2	63.20	10	62.95	62.80	-8	2,266	-0.35%
2020/01/20	14	69.39	6	69.73	69.70	8	2,281	0.35%
2020/01/17	12	69.23	17	69.04	69.00	-5	2,279	-0.22%
2020/01/16	2	69.30	3	69.80	69.60	-1	2,294	-0.04%
2020/01/15	12	69.95	9	69.78	69.20	3	2,298	0.13%
2020/01/14	10	69.64	2	70.75	69.90	8	2,291	0.35%
2020/01/13	7	68.21	6	68.30	68.30	1	2,267	0.04%
2020/01/10	19	67.50	19	67.69	67.40	0	2,268	0.00%
2020/01/09	12	67.77	10	67.56	68.00	2	2,268	0.09%
2020/01/08	7	67.14	14	67.46	67.00	-7	2,281	-0.31%
2020/01/07	18	67.77	9	67.77	67.50	9	2,288	0.39%
2020/01/06	8	69.05	6	69.13	69.00	2	2,317	0.09%
2020/01/03	10	69.98	22	70.19	69.70	-12	2,323	-0.52%
2020/01/02	15	70.23	10	70.71	70.70	5	2,313	0.22%
2019/12/31	7	69.40	7	68.96	68.90	0	2,296	0.00%
2019/12/30	0	0.00	1	69.60	69.90	-1	2,289	-0.04%
2019/12/27	5	69.98	2	69.85	69.50	3	2,283	0.13%
2019/12/26	0	70.30	5	69.96	69.90	-5	2,277	-0.22%
2019/12/25	2	69.10	2	69.20	69.20	0	2,269	0.00%
2019/12/23	0	0.00	2	68.40	68.20	-2	2,270	-0.09%
2019/12/20	6	69.00	6	68.70	68.70	0	2,267	0.00%
2019/12/19	5	69.14	4	69.28	68.70	1	2,266	0.04%
2019/12/18	5	69.70	5	69.64	69.30	0	2,262	0.00%
2019/12/17	16	70.52	10	70.34	70.00	6	2,262	0.27%
2019/12/16	5	69.58	5	69.98	69.80	0	2,267	0.00%
2019/12/13	10	69.64	2	70.10	69.00	8	2,274	0.35%
2019/12/12	8	70.59	7	70.64	70.70	1	2,266	0.04%
2019/12/11	2	70.55	2	70.70	70.70	0	2,247	0.00%
2019/12/10	10	67.66	4	67.75	68.60	6	2,213	0.27%
2019/12/09	10	68.70	1	68.90	68.30	9	2,200	0.41%
2019/12/05	3	68.33	1	67.90	67.90	2	2,211	0.09%
2019/12/04	5	67.58	0	0.00	67.90	5	2,218	0.23%
2019/12/03	4	68.38	4	68.35	67.80	0	2,225	0.00%
2019/12/02	3	67.73	4	67.50	67.60	-1	2,218	-0.05%
2019/11/29	4	69.98	1	69.80	69.70	3	2,202	0.14%
2019/11/28	5	71.06	5	70.78	70.70	0	2,193	0.00%
2019/11/27	16	70.99	18	71.63	70.80	-2	2,186	-0.09%
2019/11/26	33	70.95	28	71.18	71.20	5	2,168	0.23%
2019/11/22	1	66.80	0	0.00	66.90	1	2,077	0.05%
2019/11/20	1	67.00	1	67.50	67.20	0	2,058	0.00%
2019/11/19	12	69.88	13	69.70	68.50	-1	2,077	-0.05%
2019/11/15	8	69.29	3	69.23	68.80	5	2,063	0.24%
2019/11/14	2	68.85	6	68.23	69.40	-4	2,066	-0.19%
2019/11/13	1	68.20	1	67.80	69.20	0	2,055	0.00%
2019/11/12	8	67.71	15	67.78	68.00	-7	2,028	-0.35%
2019/11/11	22	68.39	31	67.99	66.40	-9	1,983	-0.45%
2019/11/08	14	74.73	12	74.33	72.20	2	1,895	0.11%
2019/11/07	37	75.51	42	76.34	75.50	-5	1,832	-0.27%
2019/11/06	22	80.06	32	80.13	78.50	-10	1,759	-0.57%
2019/11/05	61	79.36	55	78.45	81.60	6	1,662	0.36%
2019/11/04	132	78.05	105	78.16	79.00	27	1,567	1.72%	大買/大賣/
2019/11/01	87	74.24	67.4	74.87	76.80	19.6	1,264	1.55%
2019/10/31	111	72.38	106	72.25	69.90	5	1,020	0.49%	大買/大賣/
2019/10/30	0	0.00	3.4	69.24	71.00	-3.4	781	-0.43%
2019/10/29	2.3	65.43	25	63.47	64.60	-22.7	749	-3.03%
2019/10/28	15	66.07	3.3	65.48	65.60	11.7	736	1.59%
2019/10/25	20	65.20	2	64.30	64.70	18	707	2.54%
2019/10/24	7	65.07	3	64.40	65.20	4	706	0.57%
2019/10/23	7	64.93	5	64.00	63.70	2	697	0.29%
2019/10/22	0	0.00	1	64.00	64.40	-1	705	-0.14%
2019/10/21	1	63.20	0	0.00	63.20	1	703	0.14%
2019/10/18	0	0.00	16	63.68	63.60	-16	715	-2.24%
2019/10/17	11	63.56	1	63.60	64.20	10	716	1.40%
2019/10/16	10	64.30	5	64.32	63.10	5	729	0.69%
2019/10/15	16	64.95	1	64.30	64.20	15	714	2.10%
2019/10/14	1	65.40	5	64.20	64.60	-4	701	-0.57%
2019/10/09	9	61.64	7	62.33	61.70	2	659	0.30%
2019/10/08	0	0.00	1	60.50	61.00	-1	650	-0.15%
2019/10/07	1	60.40	3	60.17	59.90	-2	660	-0.30%
2019/10/04	4	60.43	2	60.80	59.90	2	660	0.30%
2019/10/03	1	60.80	0	0.00	60.90	1	660	0.15%
2019/09/27	3	60.87	4	60.10	60.30	-1	658	-0.15%
2019/09/26	4	61.00	3	61.30	61.30	1	656	0.15%
2019/09/24	1	61.10	1	60.90	61.10	0	665	0.00%
2019/09/19	3	63.07	4	63.63	62.80	-1	658	-0.15%
2019/09/17	5	60.00	0	0.00	59.60	5	612	0.82%
2019/09/16	1	60.10	1	60.00	59.90	0	611	0.00%
2019/09/12	0	0.00	1	60.90	60.60	-1	610	-0.16%
2019/09/11	1	59.70	1	59.90	59.70	0	610	0.00%
2019/09/10	0.4	59.40	3	60.83	59.20	-2.6	605	-0.43%
2019/09/09	0	0.00	1	63.70	63.10	-1	583	-0.17%
2019/09/06	2	63.80	3	64.70	63.40	-1	580	-0.17%
2019/09/05	5	63.76	1	64.10	64.10	4	567	0.70%
2019/09/04	1	61.80	1	62.40	63.50	0	564	0.00%
2019/09/03	2	62.35	8	62.31	62.10	-6	562	-1.07%
2019/09/02	16	62.36	9	62.77	62.80	7	559	1.25%
2019/08/30	1	61.70	3	62.77	61.70	-2	555	-0.36%
2019/08/29	1	62.60	0	0.00	62.70	1	548	0.18%
2019/08/28	5	63.40	13	63.77	64.00	-8	529	-1.51%
2019/08/27	6	62.37	5.5	62.56	62.70	0.6	516	0.11%
2019/08/26	7.5	62.53	8	62.45	62.00	-0.6	512	-0.11%
2019/08/23	1	65.50	2	65.35	65.30	-1	505	-0.20%
2019/08/22	7	67.00	3	66.70	65.50	4	498	0.80%
2019/08/21	2	64.50	1	65.40	65.00	1	457	0.22%
2019/08/20	3	65.07	5	65.98	64.40	-2	448	-0.45%
2019/08/19	12	66.50	10	67.32	65.10	2	427	0.47%
2019/08/16	0	0.00	8	63.00	64.60	-8	386	-2.07%
2019/08/15	3	60.93	3	61.27	61.30	0	368	0.00%
2019/08/14	3	60.77	0	0.00	61.10	3	370	0.81%
2019/08/13	4	59.90	2	59.50	59.70	2	372	0.54%
2019/08/07	0	61.50	0	0.00	58.50	0	387	0.00%
2019/08/06	5	58.00	3	58.80	59.00	2	394	0.51%
2019/08/05	0	59.70	0	0.00	59.10	0	407	0.00%
2019/07/31	3	60.23	0	0.00	60.50	3	467	0.64%
2019/07/26	1	61.40	1	61.30	61.30	0	472	0.00%
2019/07/25	1	61.70	2	62.05	61.00	-1	469	-0.21%
2019/07/24	26	61.98	26	61.25	61.70	0	464	0.00%
2019/07/22	1	60.30	0	0.00	60.00	1	458	0.22%
2019/07/19	1	59.20	1	58.80	58.90	0	451	0.00%
2019/07/18	4	58.83	3	58.67	58.40	1	461	0.22%
2019/07/17	1	56.20	1	56.90	57.00	0	532	0.00%
2019/07/16	2	56.70	3	56.77	56.40	-1	547	-0.18%
2019/07/15	3	56.60	8	56.78	56.90	-5	568	-0.88%
2019/07/12	5	57.52	3	58.03	57.20	2	664	0.30%
2019/07/11	9	58.20	5	58.24	57.70	4	692	0.58%
2019/07/10	5	56.14	2	56.00	56.20	3	685	0.44%
2019/07/09	1	55.90	0	0.00	56.20	1	691	0.14%
2019/07/08	0	0.00	4	55.38	55.40	-4	702	-0.57%
2019/07/03	0	0.00	13	56.26	56.10	-13	726	-1.79%
2019/07/02	0	0.00	1	56.50	56.70	-1	735	-0.14%
2019/07/01	5	57.04	1.5	57.13	57.10	3.5	742	0.47%
2019/06/28	13	55.81	0	0.00	55.50	13	747	1.74%
2019/06/27	1	55.90	1	55.80	55.60	0	775	0.00%
2019/06/26	0	0.00	1	54.20	55.20	-1	809	-0.12%
2019/06/25	0	54.50	0	0.00	54.50	0	821	0.00%
2019/06/24	0	55.30	1	54.90	55.60	-1	841	-0.12%
2019/06/21	0	54.90	0	0.00	54.90	0	845	0.00%
2019/06/19	1	54.10	1	54.40	54.30	0	880	0.00%
2019/06/18	2	54.00	2	53.95	53.80	0	889	0.00%
2019/06/11	3	53.27	3	53.23	54.10	0	1,035	0.00%
2019/06/03	1	51.30	1	51.60	51.90	0	1,056	0.00%
2019/05/31	2	52.20	0	0.00	52.20	2	1,062	0.19%
2019/05/30	2	52.30	2	51.50	51.60	0	1,068	0.00%
2019/05/29	0	0.00	1	52.20	52.10	-1	1,069	-0.09%
2019/05/23	5	52.80	5	53.12	53.10	0	1,135	0.00%
2019/05/22	1	54.20	0	0.00	53.30	1	1,155	0.09%
2019/05/20	2	52.80	2	51.75	53.20	0	1,382	0.00%
2019/05/17	2	52.60	2	53.15	53.70	0	1,384	0.00%
2019/05/16	5	53.70	5	54.10	53.90	0	1,405	0.00%
2019/05/13	0.4	52.60	2	53.50	53.00	-1.6	1,443	-0.11%
2019/05/10	1	54.60	0	0.00	54.00	1	1,460	0.07%
2019/05/09	3.1	55.95	3	56.53	55.50	0.1	1,454	0.01%
2019/05/08	0	0.00	3	60.00	60.70	-3	1,418	-0.21%
2019/05/06	0	0.00	4	60.65	60.80	-4	1,466	-0.27%
2019/05/03	0	0.00	4	62.33	62.40	-4	1,513	-0.26%
2019/05/02	3	60.73	4	61.35	61.40	-1	1,510	-0.07%
2019/04/30	2	60.00	0	0.00	60.60	2	1,518	0.13%
2019/04/26	3	61.47	0	0.00	60.80	3	1,520	0.20%
2019/04/25	2	62.40	3	62.43	62.50	-1	1,522	-0.07%
2019/04/24	0	0.00	3	62.83	62.50	-3	1,530	-0.20%
2019/04/23	17	64.63	18	64.39	63.10	-1	1,528	-0.07%
2019/04/22	4	62.33	0	0.00	62.70	4	1,445	0.28%
2019/04/19	1	62.50	3	62.13	62.10	-2	1,437	-0.14%
2019/04/18	20	63.37	20	63.65	61.70	0	1,421	0.00%
2019/04/17	3	61.77	6	61.97	61.80	-3	1,334	-0.22%
2019/04/16	6	60.05	4	60.85	61.00	2	1,317	0.15%
2019/04/15	1	59.80	2	60.40	60.40	-1	1,333	-0.07%
2019/04/12	8	59.94	8	59.89	59.60	0	1,348	0.00%
2019/04/11	5	61.90	1	62.40	61.10	4	1,358	0.29%
2019/04/09	0	0.00	1	61.10	61.30	-1	1,351	-0.07%
2019/04/03	1	60.70	0	0.00	60.50	1	1,349	0.07%
2019/04/02	1	61.10	1	61.60	61.20	0	1,340	0.00%
2019/04/01	7	62.57	6	62.65	61.80	1	1,332	0.08%
2019/03/29	4	61.88	2	61.55	62.00	2	1,302	0.15%
2019/03/28	2	60.60	1	61.50	60.10	1	1,266	0.08%
2019/03/27	1	61.00	0	0.00	61.20	1	1,256	0.08%
2019/03/26	1	59.90	0	0.00	59.50	1	1,239	0.08%
2019/03/22	2	61.90	3	62.50	61.50	-1	1,223	-0.08%
2019/03/21	2	62.10	3	61.90	61.60	-1	1,202	-0.08%
2019/03/20	6	62.25	2	61.55	62.00	4	1,195	0.33%
2019/03/19	3	61.67	7	62.07	60.60	-4	1,162	-0.34%
2019/03/18	4	61.88	1	61.20	61.20	3	1,124	0.27%
2019/03/15	4	60.90	7	61.21	60.70	-3	1,103	-0.27%
2019/03/14	1	59.10	0	0.00	58.30	1	1,069	0.09%
2019/03/13	0	58.90	0	0.00	58.40	0	1,075	0.00%
2019/03/08	0	57.80	0	0.00	57.80	0	1,087	0.00%
2019/03/07	1	59.90	4	58.05	57.20	-3	1,085	-0.28%
2019/03/06	1	59.60	2	59.70	59.70	-1	1,084	-0.09%
2019/03/05	4	59.45	2	59.60	60.40	2	1,079	0.19%
2019/03/04	2	59.90	0	0.00	59.80	2	1,081	0.18%
2019/02/27	1	60.40	1	59.80	60.00	0	1,081	0.00%
2019/02/26	3	62.20	6	61.60	61.00	-3	1,108	-0.27%
2019/02/22	6	61.17	8	61.15	60.50	-2	1,118	-0.18%
2019/02/21	0	0.00	5	60.54	61.20	-5	1,101	-0.45%
2019/02/20	99	63.51	84	63.06	61.20	15	1,076	1.39%
2019/02/19	23	60.08	20.4	60.90	61.20	2.6	909	0.29%
2019/02/18	0	55.50	0	0.00	55.70	0	835	0.00%
2019/02/15	3	57.03	2	57.50	56.20	1	821	0.12%
2019/02/14	4	56.18	4	56.10	56.00	0	793	0.00%
2019/02/13	0	0.00	3	55.97	55.80	-3	787	-0.38%
2019/02/12	2	55.60	2	54.70	55.70	0	765	0.00%
2019/02/11	10	54.32	6	54.48	54.60	4	747	0.54%
2019/01/30	2	54.45	0	0.00	53.90	2	715	0.28%
2019/01/29	0	0.00	1	55.30	54.80	-1	707	-0.14%
2019/01/28	2	57.25	3	57.70	56.40	-1	702	-0.14%
2019/01/25	0	56.00	5	56.34	56.00	-5	699	-0.71%
2019/01/24	15	56.53	12	56.23	55.80	3	683	0.44%
2019/01/23	0	0.00	2	53.05	53.80	-2	637	-0.31%
2019/01/22	0	0.00	2	53.30	53.10	-2	636	-0.31%
2019/01/21	4	52.83	1	52.90	53.40	3	631	0.47%
2019/01/17	4	51.75	4	51.28	52.40	0	646	0.00%
2019/01/16	1	52.00	0	0.00	52.00	1	638	0.16%
2019/01/15	1	53.20	0	0.00	52.70	1	625	0.16%
2019/01/14	0	0.00	1	53.10	53.00	-1	614	-0.16%
2019/01/11	2	54.55	9	54.09	54.00	-7	617	-1.13%
2019/01/09	11	55.12	13	54.73	54.00	-2	607	-0.33%
2019/01/08	1	55.90	0	0.00	54.80	1	600	0.17%
2019/01/07	2	57.40	4	57.25	55.70	-2	588	-0.34%
2019/01/04	10	53.75	8.1	53.57	56.20	1.9	577	0.32%
2019/01/03	8	54.58	0	0.00	54.40	8	571	1.40%
2018/12/28	2	52.85	2	53.10	52.60	0	558	0.00%
2018/12/27	2	53.00	0	0.00	52.50	2	561	0.36%
2018/12/26	6	52.73	6	52.58	52.20	0	559	0.00%
2018/12/25	7	52.04	8	52.31	52.20	-1	549	-0.18%
2018/12/24	1	52.10	0	0.00	52.10	1	549	0.18%
2018/12/19	2	52.35	1	52.30	52.00	1	560	0.18%
2018/12/17	5	52.90	6	53.22	52.80	-1	556	-0.18%
2018/12/13	1	54.20	0	0.00	53.90	1	555	0.18%
2018/12/07	0	0.00	1	52.30	52.80	-1	550	-0.18%
2018/12/06	0	0.00	3	54.10	52.90	-3	547	-0.55%
2018/12/04	2	57.15	0	0.00	57.60	2	543	0.37%
2018/11/30	4	55.75	0	0.00	55.60	4	548	0.73%
2018/11/29	1	57.50	2	57.20	55.60	-1	553	-0.18%
2018/11/28	7	56.59	7	57.06	56.80	0	556	0.00%
2018/11/27	10	56.17	13	56.56	56.80	-3	553	-0.54%
2018/11/23	6	58.65	3	59.37	54.80	3	537	0.56%
2018/11/22	5	53.86	7	54.86	57.40	-2	493	-0.41%
2018/11/14	0	0.00	1	47.20	47.15	-1	465	-0.21%
2018/11/09	0	0.00	1	47.80	48.20	-1	475	-0.21%
2018/11/07	0	0.00	1	47.50	48.20	-1	482	-0.21%
2018/11/06	1	46.40	0	0.00	46.40	1	494	0.20%
2018/11/02	2	47.08	2	49.00	49.50	0	489	0.00%
2018/10/30	0	0.00	1	41.90	41.95	-1	458	-0.22%
2018/10/29	0	0.00	2	41.20	41.20	-2	465	-0.43%
2018/10/26	0	0.00	1	40.10	39.50	-1	466	-0.21%
2018/10/25	1	38.70	2	38.70	38.70	-1	456	-0.22%
2018/10/24	2	42.60	2	43.20	42.55	0	445	0.00%
2018/10/19	2	44.90	0	0.00	44.80	2	444	0.45%
2018/10/12	0	0.00	1	44.30	46.95	-1	458	-0.22%
2018/10/11	3	47.55	1.5	47.55	47.55	1.5	449	0.33%
2018/10/05	7	58.83	7	57.99	57.90	0	444	0.00%
2018/10/03	0	0.00	2	58.80	58.70	-2	437	-0.46%
2018/10/01	2	58.02	3	58.60	60.10	-1	436	-0.22%
2018/09/28	0	0.00	1	57.00	56.80	-1	430	-0.23%
2018/09/27	1	56.00	0	0.00	56.50	1	439	0.23%
2018/09/25	2	55.80	3	56.67	57.00	-1	466	-0.21%
2018/09/20	2	55.50	2	56.25	55.50	0	468	0.00%
2018/09/19	1	56.00	2	56.70	56.40	-1	473	-0.21%
2018/09/17	1	56.50	1	57.80	56.30	0	479	0.00%
2018/09/14	5	55.28	5	55.14	56.00	0	484	0.00%
2018/09/12	2	54.35	0	0.00	53.40	2	491	0.41%
2018/09/11	1	55.80	0	0.00	55.80	1	494	0.20%
2018/09/10	0	0.00	1	56.00	55.60	-1	509	-0.20%
2018/09/07	3	59.27	4	61.55	58.40	-1	544	-0.18%
2018/09/05	1	58.80	2	58.00	58.30	-1	532	-0.19%
2018/09/04	2	58.30	2	57.75	58.20	0	534	0.00%
2018/09/03	1	56.00	1	57.00	55.40	0	530	0.00%
2018/08/30	1	56.20	0	0.00	56.30	1	553	0.18%
2018/08/28	1	55.60	1	55.50	55.50	0	593	0.00%
2018/08/27	2	55.95	3	56.57	56.00	-1	596	-0.17%
2018/08/23	2	55.30	1	55.10	55.50	1	605	0.17%
2018/08/22	2	55.85	2	55.60	55.20	0	613	0.00%
2018/08/21	2	54.90	3	55.07	55.00	-1	623	-0.16%
2018/08/17	1	55.00	0	0.00	54.20	1	635	0.16%
2018/08/15	1	55.00	2	57.20	55.40	-1	631	-0.16%
2018/08/14	1	58.00	0	0.00	58.20	1	631	0.16%
2018/08/13	0	0.00	1	57.30	58.20	-1	638	-0.16%
2018/08/10	1.3	61.03	1	61.40	62.00	0.3	627	0.05%
2018/08/08	1	62.80	0	0.00	62.40	1	642	0.16%
2018/08/07	1	62.80	0	0.00	62.80	1	659	0.15%
2018/08/03	1	61.30	2	63.80	64.00	-1	674	-0.15%
2018/08/02	1	62.30	3	62.33	61.60	-2	683	-0.29%
2018/08/01	2	63.20	0	0.00	63.20	2	688	0.29%
2018/07/31	0	0.00	1	63.20	63.20	-1	726	-0.14%
2018/07/30	1	64.00	1	65.00	62.50	0	731	0.00%
2018/07/27	2	63.95	1	63.90	64.50	1	729	0.14%
2018/07/26	3	64.53	3	64.50	64.20	0	733	0.00%
2018/07/25	0.2	64.00	3	63.93	63.80	-2.8	739	-0.38%
2018/07/24	3	63.57	1	63.30	63.70	2	744	0.27%
2018/07/23	2	63.40	13	63.61	63.40	-11	754	-1.46%
2018/07/20	1	68.00	0	0.00	68.30	1	759	0.13%
2018/07/17	3	70.30	1	69.80	69.80	2	824	0.24%
2018/07/16	0.4	70.30	2	70.30	70.50	-1.6	839	-0.19%
2018/07/13	2	69.50	3	69.67	69.40	-1	845	-0.12%
2018/07/12	1.1	67.04	2	66.95	67.40	-0.9	862	-0.10%
2018/07/11	1	67.30	3	67.17	67.30	-2	872	-0.23%
2018/07/10	1	67.40	1	67.00	67.20	0	878	0.00%
2018/07/06	1	67.30	0	0.00	67.40	1	881	0.11%
2018/07/05	1	66.40	0	0.00	66.40	1	879	0.11%
2018/07/04	1	68.80	0	0.00	68.80	1	879	0.11%
2018/07/03	1	70.50	2	72.55	70.50	-1	878	-0.11%
2018/07/02	1	69.50	1	70.60	70.00	0	869	0.00%
2018/06/29	0	0.00	2	69.90	70.00	-2	871	-0.23%
2018/06/28	5	69.82	4	69.60	69.00	1	873	0.11%
2018/06/27	2	71.05	2	70.55	70.20	0	876	0.00%
2018/06/26	5	70.22	9	69.82	70.00	-4	882	-0.45%
2018/06/25	12	71.09	5	70.42	70.10	7	895	0.78%
2018/06/22	10	73.08	10	72.64	72.10	0	932	0.00%
2018/06/21	3	72.27	4	72.38	72.70	-1	936	-0.11%
2018/06/19	2	73.50	0	0.00	72.50	2	981	0.20%
2018/06/15	6	76.35	4	75.88	75.00	2	977	0.20%
2018/06/13	0	0.00	10	74.10	73.70	-10	973	-1.03%
2018/06/12	0	0.00	10	74.58	73.80	-10	992	-1.01%
2018/06/11	1	73.00	0	0.00	73.20	1	1,049	0.10%
2018/06/08	17	74.05	16	73.93	74.00	1	1,063	0.09%
2018/06/07	21	75.35	1	77.30	75.30	20	1,082	1.85%
2018/06/06	1	74.40	3	74.00	74.10	-2	1,130	-0.18%
2018/06/05	3	73.27	4	73.03	73.30	-1	1,126	-0.09%
2018/06/04	2	70.80	2	71.30	71.10	0	1,123	0.00%
2018/06/01	0	0.00	1	70.00	69.80	-1	1,127	-0.09%
2018/05/31	2	69.40	0	0.00	68.60	2	1,140	0.18%
2018/05/30	1	69.70	1	70.50	70.00	0	1,148	0.00%
2018/05/29	1	72.00	0	0.00	71.30	1	1,153	0.09%
2018/05/28	0	0.00	3	71.54	73.10	-3	1,178	-0.26%
2018/05/25	0	0.00	0.2	70.40	70.40	-0.2	1,225	-0.02%
2018/05/24	0	0.00	0.1	70.40	70.40	-0.1	1,245	-0.01%
2018/05/23	1	70.10	0.3	70.10	70.10	0.7	1,264	0.06%
2018/05/22	0	0.00	1	71.10	70.60	-1	1,292	-0.08%
2018/05/21	1	70.70	1	71.00	70.70	0	1,319	0.00%
2018/05/18	0	0.00	1	70.30	69.50	-1	1,326	-0.08%
2018/05/17	0	0.00	3	70.00	70.00	-3	1,370	-0.22%
2018/05/16	2	69.20	2	69.10	69.20	0	1,376	0.00%
2018/05/15	4	69.30	3	69.53	68.80	1	1,412	0.07%
2018/05/14	1	69.90	1	69.90	71.10	0	1,512	0.00%
2018/05/11	2	71.80	2	70.10	69.90	0	1,540	0.00%
2018/05/10	1	69.10	2.1	70.22	70.50	-1.1	1,609	-0.07%
2018/05/09	0	0.00	3	68.70	68.60	-3	1,750	-0.17%
2018/05/08	10	69.08	7	69.61	68.50	3	1,818	0.16%
2018/05/04	0.3	66.50	1	66.90	66.80	-0.7	1,944	-0.04%
2018/05/02	1	66.00	0	0.00	66.00	1	2,000	0.05%
2018/04/26	8	64.68	7	65.23	63.10	1	2,199	0.05%
2018/04/25	5	66.00	6	66.25	66.10	-1	2,207	-0.05%
2018/04/24	2	66.50	1	66.00	66.00	1	2,236	0.04%
2018/04/23	2.4	72.79	4	73.15	72.00	-1.6	2,230	-0.07%
2018/04/20	2	75.00	4	76.25	75.30	-2	2,253	-0.09%
2018/04/19	8	73.93	8	74.30	74.10	0	2,311	0.00%
2018/04/18	3	74.10	5	72.98	73.90	-2	2,310	-0.09%
2018/04/17	7	78.23	11	77.62	76.30	-4	2,300	-0.17%
2018/04/16	5	78.92	6	78.90	78.80	-1	2,315	-0.04%
2018/04/13	5	78.38	5	78.32	78.20	0	2,336	0.00%
2018/04/12	12	78.55	6	78.45	78.00	6	2,371	0.25%
2018/04/11	1	77.30	0	0.00	77.30	1	2,402	0.04%
2018/04/10	9	78.04	6	78.00	77.00	3	2,447	0.12%
2018/04/03	1	78.00	0	0.00	77.90	1	2,519	0.04%
2018/03/30	0	0.00	1	80.20	79.90	-1	2,584	-0.04%
2018/03/29	0	0.00	1	81.00	80.30	-1	2,635	-0.04%
2018/03/28	5	80.98	5	81.98	80.70	0	2,665	0.00%
2018/03/27	2	81.85	6	80.98	81.90	-4	2,700	-0.15%
2018/03/26	8	77.64	6	77.63	77.80	2	2,713	0.07%
2018/03/23	6	77.82	7	77.77	77.40	-1	2,764	-0.04%
2018/03/22	2	81.30	1	81.70	80.10	1	2,805	0.04%
2018/03/21	8	83.50	7	82.77	82.70	1	2,865	0.03%
2018/03/20	0	83.90	0	0.00	83.90	0	2,944	0.00%
2018/03/19	2	83.50	0	0.00	83.30	2	3,193	0.06%
2018/03/16	5	86.06	3	87.10	85.60	2	3,280	0.06%
2018/03/15	9	86.90	10	87.44	87.40	-1	3,623	-0.03%
2018/03/14	2	85.20	4	85.65	85.00	-2	3,770	-0.05%
2018/03/13	1	85.10	0	0.00	84.60	1	3,847	0.03%
2018/03/12	16	85.57	19	85.08	84.30	-3	3,899	-0.08%
2018/03/09	5	82.08	2	82.45	82.30	3	3,944	0.08%
2018/03/08	8	82.20	6	82.72	82.20	2	4,000	0.05%
2018/03/06	2	81.70	5	82.20	81.60	-3	4,145	-0.07%
2018/03/05	3	82.80	2	81.45	80.80	1	4,215	0.02%
2018/03/02	3	81.60	3	82.17	82.20	0	4,345	0.00%
2018/03/01	1	82.10	1	82.00	82.30	0	4,431	0.00%
2018/02/27	9	84.52	7	84.86	83.60	2	4,492	0.04%
2018/02/26	8	81.96	6	82.43	82.20	2	4,734	0.04%
2018/02/23	0	0.00	5	81.98	81.00	-5	5,052	-0.10%
2018/02/22	9	81.57	8	81.18	81.10	1	5,095	0.02%
2018/02/21	1	80.60	4	79.70	80.50	-3	5,109	-0.06%
2018/02/09	9	72.70	15	73.00	75.50	-6	5,121	-0.12%
2018/02/08	7	78.31	6	77.80	76.90	1	5,081	0.02%
2018/02/07	8	79.98	9	79.97	78.50	-1	5,068	-0.02%
2018/02/06	16	79.34	28	78.38	77.10	-12	5,033	-0.24%
2018/02/05	7	85.74	0	0.00	85.60	7	4,929	0.14%
2018/02/02	3	89.93	9	89.36	88.30	-6	4,923	-0.12%
2018/02/01	41	91.91	39	91.44	90.70	2	4,950	0.04%
2018/01/31	9	89.50	8	88.86	89.70	1	4,843	0.02%
2018/01/30	13	89.27	12	89.73	87.70	1	4,782	0.02%
2018/01/29	2	87.35	6	87.63	87.80	-4	4,676	-0.09%
2018/01/26	8	87.48	3.1	87.82	87.10	4.9	4,682	0.10%
2018/01/25	4	88.78	5	88.76	88.20	-1	4,662	-0.02%
2018/01/24	1	88.30	2	88.55	88.10	-1	4,650	-0.02%
2018/01/23	15	89.38	10.2	89.69	88.40	4.9	4,648	0.10%
2018/01/22	9	89.60	16	88.69	91.10	-7	4,675	-0.15%
2018/01/19	6	86.53	14	86.52	86.70	-8	4,622	-0.17%
2018/01/18	17.3	88.11	11	88.64	86.20	6.3	4,602	0.14%
2018/01/17	11	87.75	8	87.73	87.20	3	4,575	0.07%
2018/01/16	10	87.75	11	87.66	87.70	-1	4,581	-0.02%
2018/01/15	20	88.31	20	88.07	87.30	0	4,579	0.00%
2018/01/12	2	85.10	5	85.08	84.70	-3	4,562	-0.07%
2018/01/11	4	84.40	3	84.50	84.10	1	4,623	0.02%
2018/01/10	3	84.57	1	84.50	84.00	2	4,625	0.04%
2018/01/09	10	84.45	9	84.99	84.30	1	4,632	0.02%
2018/01/08	9	86.33	0	0.00	85.00	9	4,646	0.19%
2018/01/05	8	88.00	4	88.23	86.80	4	4,693	0.09%
2018/01/04	6	88.15	16	87.82	88.30	-10	4,709	-0.21%
2018/01/03	12	86.79	8	87.08	86.50	4	4,696	0.09%
2018/01/02	4	83.20	11	83.83	84.90	-7	4,653	-0.15%