頎邦 (6147)-凱基-敦北券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
67.9
漲跌
▼0.7
漲幅
-1.02%
成交量
11,399張
產業
上櫃半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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
2024/05/31	1	68.60	0	0.00	67.90	1	8,314	0.01%
2024/05/30	3.1	67.90	0	0.00	68.60	3.1	8,175	0.04%
2024/05/29	0.1	68.90	0	0.00	68.60	0.1	8,039	0.00%
2024/05/28	2	68.60	3	69.33	69.00	-1	7,952	-0.01%
2024/05/27	1.1	68.67	0	0.00	68.00	1.1	7,889	0.01%
2024/05/24	0.2	69.10	0	0.00	68.40	0.2	7,686	0.00%
2024/05/23	6.7	72.34	1	71.50	70.30	5.7	7,452	0.08%
2024/05/22	0	0.00	4	79.35	79.50	-4	7,336	-0.05%
2024/05/21	1	78.20	0	0.00	78.60	1	7,207	0.01%
2024/05/20	1	78.00	0	0.00	78.90	1	7,173	0.01%
2024/05/16	1	78.80	0	0.00	77.90	1	7,052	0.01%
2024/05/15	2	78.85	10	78.90	78.60	-8	7,051	-0.11%
2024/05/14	10	79.20	0	0.00	78.50	10	7,069	0.14%
2024/05/13	0	0.00	3	78.13	79.30	-3	7,021	-0.04%
2024/05/09	0	0.00	4	78.18	77.80	-4	6,878	-0.06%
2024/05/07	1	76.00	3	76.00	76.00	-2	6,751	-0.03%
2024/05/03	5	77.42	9	78.08	77.90	-4	6,684	-0.06%
2024/04/30	7	75.66	7	76.16	76.10	0	6,568	0.00%
2024/04/29	7	76.97	4	77.30	77.30	3	6,519	0.05%
2024/04/26	0	0.00	1	77.80	77.80	-1	6,469	-0.02%
2024/04/23	0	0.00	1	74.20	74.20	-1	6,445	-0.02%
2024/04/22	0	0.00	3	73.23	73.30	-3	6,438	-0.05%
2024/04/19	1	74.40	3	75.47	74.40	-2	6,346	-0.03%
2024/04/18	4	76.28	1	77.20	75.70	3	6,237	0.05%
2024/04/17	1	76.80	0	0.00	76.80	1	6,182	0.02%
2024/04/11	3	76.70	3	77.10	77.10	0	6,169	0.00%
2024/04/10	1	77.90	0	0.00	77.60	1	6,233	0.02%
2024/04/08	0	0.00	1	76.00	76.30	-1	6,319	-0.02%
2024/04/02	1	77.50	0	0.00	76.80	1	6,293	0.02%
2024/04/01	0	0.00	1	78.00	77.50	-1	6,276	-0.02%
2024/03/29	4	78.23	4	78.95	79.00	0	6,260	0.00%
2024/03/28	3	77.70	0	0.00	77.90	3	5,909	0.05%
2024/03/27	0	0.00	1	76.40	75.80	-1	5,749	-0.02%
2024/03/26	2	73.90	0	0.00	73.90	2	5,745	0.03%
2024/03/25	0	0.00	0.1	75.10	75.10	-0.1	5,797	0.00%
2024/03/22	1	76.00	5	75.60	75.70	-4	5,850	-0.07%
2024/03/21	1	77.70	1	78.30	78.20	0	5,888	0.00%
2024/03/20	6	78.43	5	80.08	77.60	1	5,965	0.02%
2024/03/19	4.1	80.07	2	79.80	78.50	2.1	6,188	0.03%
2024/03/14	2	77.30	0	0.00	77.50	2	5,953	0.03%
2024/03/08	6	76.90	4	76.80	75.40	2	5,481	0.04%
2024/03/07	3	74.60	0	0.00	74.60	3	5,104	0.06%
2024/03/01	0	0.00	5	72.20	71.30	-5	5,042	-0.10%
2024/02/29	5	71.12	0	0.00	71.00	5	5,009	0.10%
2024/02/23	4	75.45	14	74.64	74.00	-10	4,829	-0.21%
2024/02/20	6	70.35	6	70.40	70.40	0	4,458	0.00%
2024/02/16	0	0.00	1	70.10	70.00	-1	4,423	-0.02%
2024/02/15	5	69.64	10	69.60	69.60	-5	4,372	-0.12%
2024/02/02	2	71.20	0	0.00	71.30	2	4,281	0.05%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/29	1	72.70	0	0.00	72.60	1	4,192	0.02%
2024/01/26	3	72.90	0	0.00	73.20	3	4,196	0.07%
2024/01/18	1	73.00	1	73.00	73.00	0	4,239	0.00%
2024/01/17	0	0.00	5	73.20	73.00	-5	4,229	-0.12%
2024/01/15	0	0.00	1	73.80	73.80	-1	4,196	-0.02%
2024/01/12	0	0.00	7	72.60	72.60	-7	4,185	-0.17%
2024/01/04	0	0.00	10	74.30	74.50	-10	4,072	-0.25%
2024/01/03	1	73.80	4	73.85	74.30	-3	4,021	-0.07%
2024/01/02	1	72.70	3	73.57	73.80	-2	3,963	-0.05%
2023/12/29	0	0.00	0.1	72.50	72.30	-0.1	3,895	0.00%
2023/12/27	1	73.30	2	72.95	72.90	-1	3,858	-0.03%
2023/12/26	1	71.00	0	0.00	72.30	1	3,821	0.03%
2023/12/25	1	72.70	0	73.20	72.30	1	3,766	0.03%
2023/12/21	0	0.00	2	73.25	73.50	-2	3,659	-0.05%
2023/12/20	11	73.81	1	73.40	74.00	10	3,558	0.28%
2023/12/19	6	72.87	0	0.00	72.60	6	3,435	0.17%
2023/12/18	17	75.51	0	0.00	75.30	17	3,301	0.51%
2023/12/15	1	77.80	0	0.00	76.80	1	3,202	0.03%
2023/12/14	0.1	78.40	30	77.68	78.70	-29.9	3,039	-0.98%
2023/12/05	5	70.20	0	0.00	70.50	5	2,733	0.18%
2023/12/04	7	71.60	0	0.00	71.50	7	2,777	0.25%
2023/11/30	10	71.10	0	0.00	72.00	10	2,960	0.34%
2023/11/24	7	70.00	0	0.00	70.00	7	2,976	0.24%
2023/11/08	2	69.70	0	0.00	69.70	2	3,253	0.06%
2023/11/07	0	69.90	0	0.00	70.10	0	3,249	0.00%
2023/11/02	0	0.00	0	68.70	69.40	0	3,346	0.00%
2023/10/23	1	69.50	1	69.80	69.10	0	3,606	0.00%
2023/10/11	0	0.00	15	67.00	66.80	-15	3,656	-0.41%
2023/10/04	5	67.80	0	0.00	68.20	5	3,715	0.13%
2023/09/19	1	71.70	0.2	71.40	71.00	0.8	3,677	0.02%
2023/09/15	3	72.00	0.3	71.20	71.30	2.7	3,624	0.07%
2023/09/14	1	71.30	1	71.50	71.00	0	3,558	0.00%
2023/09/13	1	71.70	3	71.43	71.20	-2	3,548	-0.06%
2023/09/12	0.5	72.00	0	0.00	71.50	0.5	3,585	0.01%
2023/09/11	0	0.00	2	70.60	70.90	-2	3,580	-0.06%
2023/09/08	1	71.10	0	0.00	70.90	1	3,587	0.03%
2023/09/07	5	71.74	3	71.50	71.50	2	3,566	0.06%
2023/09/06	7	72.40	2	71.75	72.00	5	3,501	0.14%
2023/08/31	0	0.00	2	69.70	69.80	-2	3,404	-0.06%
2023/08/17	0	0.00	5	68.60	68.70	-5	3,200	-0.16%
2023/08/16	0	0.00	10	67.20	68.00	-10	3,166	-0.32%
2023/08/14	0	0.00	1	66.80	67.00	-1	3,157	-0.03%
2023/08/11	1	68.00	0	0.00	67.80	1	3,153	0.03%
2023/07/28	2	69.40	0	0.00	69.40	2	2,937	0.07%
2023/07/27	0	0.00	1	67.00	67.40	-1	2,771	-0.04%
2023/07/20	0	0.00	4	66.30	66.70	-4	2,958	-0.14%
2023/07/18	1	66.30	0	0.00	66.80	1	3,007	0.03%
2023/07/17	0	0.00	3	66.20	66.50	-3	2,986	-0.10%
2023/07/14	2	65.05	0	0.00	65.30	2	2,957	0.07%
2023/07/13	1	65.50	0	0.00	64.90	1	3,022	0.03%
2023/07/06	1	63.70	0	0.00	63.80	1	3,002	0.03%
2023/06/30	0	0.00	2	63.00	63.10	-2	3,030	-0.07%
2023/06/28	0	0.00	6	63.37	63.00	-6	3,124	-0.19%
2023/06/26	2	62.25	0	0.00	62.30	2	3,109	0.06%
2023/06/20	4	62.83	1	62.70	62.70	3	3,121	0.10%
2023/06/19	0	0.00	2	64.20	64.20	-2	3,057	-0.07%
2023/06/15	0	0.00	3	69.53	69.60	-3	2,945	-0.10%
2023/06/13	2	69.90	0	0.00	69.80	2	2,824	0.07%
2023/06/12	4	69.70	3	69.80	69.80	1	2,812	0.04%
2023/06/08	5	69.00	3	69.70	69.70	2	2,794	0.07%
2023/06/06	0	0.00	1	69.00	69.40	-1	2,817	-0.04%
2023/06/02	2	68.00	0	0.00	67.60	2	2,843	0.07%
2023/05/29	1	67.40	0	0.00	67.10	1	3,052	0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/10	2	64.70	0	0.00	65.00	2	3,166	0.06%
2023/05/02	0	0.00	1	66.10	65.30	-1	3,278	-0.03%
2023/04/28	3	66.33	0	0.00	65.90	3	3,254	0.09%
2023/04/21	1	67.10	0	0.00	67.00	1	3,016	0.03%
2023/04/18	2	67.70	0	0.00	67.90	2	2,960	0.07%
2023/03/30	0	0.00	1	68.50	68.90	-1	2,608	-0.04%
2023/03/24	1	70.30	0	0.00	70.30	1	2,552	0.04%
2023/03/22	0	0.00	2	70.70	70.50	-2	2,490	-0.08%
2023/03/15	0	0.00	2	69.30	68.80	-2	2,400	-0.08%
2023/03/13	0	0.00	4	70.03	70.30	-4	2,356	-0.17%
2023/03/09	3	71.00	0	0.00	70.90	3	2,292	0.13%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/02	1	68.80	1	69.00	69.00	0	1,967	0.00%
2023/03/01	0	0.00	1	69.00	69.00	-1	1,912	-0.05%
2023/02/23	0	0.00	4	67.08	67.10	-4	1,761	-0.23%
2023/02/22	0	0.00	1	65.90	66.00	-1	1,712	-0.06%
2023/02/17	0	63.80	0	0.00	63.90	0	1,753	0.00%
2023/02/14	0	64.40	0	0.00	64.40	0	1,806	0.00%
2023/02/10	0	0.00	2	63.60	64.00	-2	1,853	-0.11%
2023/02/09	2	64.60	3	64.70	63.70	-1	1,877	-0.05%
2023/02/01	1	60.30	0	0.00	60.50	1	1,692	0.06%
2023/01/13	5	60.70	0	0.00	60.90	5	1,674	0.30%
2023/01/12	5	60.80	0	0.00	61.00	5	1,670	0.30%
2023/01/11	0	0.00	0	60.60	60.60	0	1,673	0.00%
2023/01/09	2	59.20	0	0.00	59.60	2	1,684	0.12%
2022/12/29	0	0.00	1	59.20	58.90	-1	1,700	-0.06%
2022/12/09	0	0.00	1	59.30	59.30	-1	1,878	-0.05%
2022/11/22	0	0.00	2	58.40	58.80	-2	1,961	-0.10%
2022/11/16	0	0.00	1	59.70	59.50	-1	1,979	-0.05%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/10	0	0.00	8	56.80	57.10	-8	1,879	-0.43%
2022/10/03	1	49.80	0	0.00	50.40	1	2,753	0.04%
2022/09/26	2	51.30	0	0.00	51.30	2	2,911	0.07%
2022/09/19	5	53.80	0	0.00	53.90	5	3,051	0.16%
2022/09/15	1	55.80	0	0.00	55.80	1	3,053	0.03%
2022/09/08	1	55.30	1	56.80	56.80	0	3,244	0.00%
2022/09/07	1	54.60	0	0.00	54.50	1	3,246	0.03%
2022/08/29	0	0.00	5	56.80	56.80	-5	3,287	-0.15%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/19	1	56.90	1	57.20	57.30	0	3,297	0.00%
2022/08/04	0	0.00	5	54.90	54.70	-5	3,169	-0.16%
2022/08/03	0	0.00	1	54.40	54.40	-1	3,149	-0.03%
2022/07/27	3	54.10	0	0.00	54.10	3	3,122	0.10%
2022/07/25	0	0.00	3	55.30	55.40	-3	3,111	-0.10%
2022/07/20	3	54.30	0	0.00	54.90	3	3,053	0.10%
2022/07/18	0	0.00	1	59.20	59.80	-1	2,812	-0.04%
2022/07/06	2	55.65	0	0.00	54.60	2	2,617	0.08%
2022/07/01	1	58.00	0	0.00	57.50	1	2,655	0.04%
2022/06/30	3	59.90	0	0.00	59.30	3	2,660	0.11%
2022/06/29	2	62.00	0	0.00	61.80	2	2,613	0.08%
2022/06/28	2	63.20	0	0.00	63.30	2	2,601	0.08%
2022/06/24	1	64.50	0	0.00	64.20	1	2,609	0.04%
2022/05/19	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	30	70.00	69.60	-30	4,247	-0.71%
2022/05/17	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	68.10	67.80	-1	4,246	-0.02%
2022/05/11	0	0.00	1	68.10	68.00	-1	4,348	-0.02%
2022/05/09	2	67.90	26	67.62	67.50	-24	4,427	-0.54%
2022/05/06	0	0.00	1	67.80	68.30	-1	4,459	-0.02%
2022/05/05	7	67.61	0	0.00	68.10	7	4,489	0.16%
2022/05/03	1	67.50	0	0.00	67.30	1	4,581	0.02%
2022/04/28	1	68.10	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/19	2	68.50	1	69.20	68.60	1	5,707	0.02%
2022/04/18	35	69.11	0	0.00	68.70	35	5,891	0.59%
2022/04/11	0	0.00	30	66.70	66.50	-30	6,035	-0.50%
2022/03/25	3	70.60	0	0.00	70.60	3	6,012	0.05%
2022/03/24	1	71.30	3	71.20	71.50	-2	5,988	-0.03%
2022/03/23	1	71.30	1	71.00	71.20	0	6,099	0.00%
2022/03/22	2	71.75	0	0.00	71.90	2	6,060	0.03%
2022/03/21	4	71.50	0	0.00	71.30	4	6,057	0.07%
2022/03/18	0	0.00	3	71.00	71.80	-3	6,091	-0.05%
2022/03/17	2	70.20	0	0.00	70.90	2	6,092	0.03%
2022/03/16	0	0.00	2	69.40	69.10	-2	6,106	-0.03%
2022/03/15	1	70.00	3	69.50	69.50	-2	6,110	-0.03%
2022/03/14	8	71.21	4	71.00	71.00	4	6,116	0.07%
2022/03/10	0	0.00	11	71.75	71.20	-11	6,140	-0.18%
2022/03/07	0	0.00	5	70.20	69.10	-5	5,954	-0.08%
2022/03/03	2	71.75	1	72.50	72.60	1	5,821	0.02%
2022/03/01	9	71.07	0	0.00	71.00	9	5,644	0.16%
2022/02/25	0	0.00	8	68.81	68.90	-8	5,436	-0.15%
2022/02/24	3	67.40	4	66.40	66.80	-1	5,384	-0.02%
2022/02/22	1	68.90	3	68.20	68.30	-2	5,427	-0.04%
2022/02/21	5	69.40	0	0.00	69.50	5	5,524	0.09%
2022/02/18	2	68.30	0	0.00	68.90	2	5,625	0.04%
2022/02/17	2	68.20	0	0.00	68.80	2	5,766	0.03%
2022/02/15	1	67.90	2	68.10	67.90	-1	5,989	-0.02%
2022/02/14	1	67.90	3	68.03	68.10	-2	6,058	-0.03%
2022/02/09	0	0.00	1	69.00	69.00	-1	6,181	-0.02%
2022/02/08	10	68.90	0	0.00	68.90	10	6,192	0.16%
2022/01/26	2	68.40	3	67.80	67.90	-1	6,270	-0.02%
2022/01/25	1	68.80	1	68.10	68.00	0	6,349	0.00%
2022/01/24	1	68.00	3	68.87	68.70	-2	6,324	-0.03%
2022/01/21	2	68.80	0	0.00	69.00	2	6,414	0.03%
2022/01/20	1	68.90	36	69.71	70.00	-35	6,570	-0.53%
2022/01/19	1	68.80	1	69.30	69.10	0	6,547	0.00%
2022/01/18	32	71.19	6	70.25	70.00	26	6,512	0.40%
2022/01/17	34	68.49	3	69.30	69.80	31	6,332	0.49%
2022/01/14	2	68.30	0	0.00	68.20	2	6,251	0.03%
2022/01/13	8	68.88	6	68.82	69.00	2	6,178	0.03%
2022/01/12	3	68.07	2	68.00	68.00	1	5,884	0.02%
2022/01/11	0	0.00	2	67.95	67.90	-2	5,789	-0.03%
2022/01/04	0	0.00	3	66.70	66.50	-3	5,711	-0.05%
2022/01/03	1	66.80	0	0.00	66.80	1	5,891	0.02%
2021/12/30	0	0.00	1	67.00	66.70	-1	5,912	-0.02%
2021/12/29	3	66.50	0	0.00	66.40	3	5,926	0.05%
2021/12/28	4	67.20	0	0.00	66.90	4	5,968	0.07%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	3	64.87	0	0.00	65.40	3	6,223	0.05%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	1	65.40	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/13	0	0.00	20	66.80	66.70	-20	6,159	-0.32%
2021/12/10	0	0.00	5	66.88	66.90	-5	6,196	-0.08%
2021/12/09	6	66.20	1	66.30	66.30	5	6,246	0.08%
2021/12/08	2	67.35	1	67.40	66.80	1	6,222	0.02%
2021/12/03	2	67.90	0	0.00	67.60	2	6,489	0.03%
2021/12/02	3	67.93	2	67.80	67.80	1	6,877	0.01%
2021/12/01	0	0.00	1	68.00	67.90	-1	8,230	-0.01%
2021/11/30	0	0.00	2	67.30	67.00	-2	8,300	-0.02%
2021/11/29	0	0.00	2	66.70	66.60	-2	8,409	-0.02%
2021/11/26	3	66.37	12	65.88	66.20	-9	8,647	-0.10%
2021/11/25	0	0.00	1	67.80	67.20	-1	8,665	-0.01%
2021/11/24	1	66.90	0	0.00	67.30	1	8,766	0.01%
2021/11/23	4	67.70	0	0.00	67.60	4	8,957	0.04%
2021/11/22	2	68.40	1	68.30	68.30	1	8,989	0.01%
2021/11/18	1	67.30	8	67.43	67.20	-7	9,051	-0.08%
2021/11/17	5	66.40	0	0.00	66.90	5	8,947	0.06%
2021/11/16	15	66.93	1	67.20	66.80	14	8,857	0.16%
2021/11/15	10	67.20	0	0.00	68.20	10	8,763	0.11%
2021/11/12	0	0.00	1	66.30	66.70	-1	8,674	-0.01%
2021/11/11	2	65.30	0	0.00	64.90	2	8,625	0.02%
2021/11/09	26	66.44	7	66.03	66.00	19	8,759	0.22%
2021/11/08	1	65.90	0	0.00	65.90	1	8,730	0.01%
2021/11/05	1	65.70	2	65.80	65.80	-1	8,761	-0.01%
2021/11/04	2	65.45	0	0.00	65.20	2	8,919	0.02%
2021/11/02	0	0.00	5	65.12	63.60	-5	9,371	-0.05%
2021/11/01	0	0.00	3	65.10	65.10	-3	9,820	-0.03%
2021/10/29	5	64.56	1	64.50	64.30	4	10,157	0.04%
2021/10/28	5	65.08	0	0.00	65.20	5	10,080	0.05%
2021/10/27	5	64.10	6	64.10	64.50	-1	9,998	-0.01%
2021/10/26	4	63.63	2	63.60	63.20	2	10,238	0.02%
2021/10/20	0	0.00	1	63.00	62.50	-1	10,371	-0.01%
2021/10/18	0	0.00	2	62.05	61.60	-2	10,449	-0.02%
2021/10/14	0	0.00	1	61.20	61.10	-1	10,699	-0.01%
2021/10/12	1	62.60	0	0.00	62.00	1	10,866	0.01%
2021/10/08	2	64.15	0	0.00	63.30	2	11,163	0.02%
2021/10/07	1	65.90	2	65.95	65.90	-1	11,005	-0.01%
2021/10/05	3	64.50	3	65.70	65.40	0	11,117	0.00%
2021/10/04	1	65.50	2	65.60	65.00	-1	11,081	-0.01%
2021/09/30	4	67.70	2	67.70	67.50	2	11,044	0.02%
2021/09/29	4	67.90	3	67.73	67.20	1	11,088	0.01%
2021/09/27	1	71.70	2	71.40	70.80	-1	10,972	-0.01%
2021/09/24	1	71.10	0	0.00	71.40	1	10,977	0.01%
2021/09/23	0	0.00	1	71.50	71.00	-1	10,987	-0.01%
2021/09/22	5	70.08	8	70.54	70.50	-3	11,005	-0.03%
2021/09/17	1	71.30	0	0.00	71.60	1	11,223	0.01%
2021/09/16	0	0.00	2	71.95	71.80	-2	11,224	-0.02%
2021/09/15	0	0.00	1	71.60	71.80	-1	11,200	-0.01%
2021/09/13	1	74.50	1	73.60	73.70	0	11,062	0.00%
2021/09/10	2	74.30	0	0.00	74.50	2	11,038	0.02%
2021/09/09	0	0.00	5	73.50	73.50	-5	10,992	-0.05%
2021/09/08	1	74.80	1	73.10	73.30	0	10,921	0.00%
2021/09/07	24	75.30	4	76.25	74.40	20	10,732	0.19%
2021/09/06	27	84.61	17	84.05	78.00	10	10,307	0.10%
2021/09/03	1	79.70	15	80.05	81.10	-14	8,879	-0.16%
2021/09/02	4	79.10	1	79.20	79.40	3	8,739	0.03%
2021/09/01	5	78.38	7	79.99	80.40	-2	8,616	-0.02%
2021/08/31	2	76.20	0	0.00	77.10	2	8,442	0.02%
2021/08/27	11	74.07	20	74.07	75.80	-9	8,235	-0.11%
2021/08/25	3	72.50	0	0.00	72.50	3	7,914	0.04%
2021/08/24	4	74.12	4	74.80	73.60	0	7,814	0.00%
2021/08/20	1	73.20	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0	0.00	2	74.45	73.10	-2	7,799	-0.03%
2021/08/18	1	72.50	2	74.50	75.00	-1	7,769	-0.01%
2021/08/17	1	74.20	1	74.20	73.60	0	7,721	0.00%
2021/08/16	1	74.50	0	0.00	73.90	1	7,666	0.01%
2021/08/13	2	75.70	1	75.00	73.60	1	7,604	0.01%
2021/08/11	2	76.55	1	76.80	76.10	1	7,479	0.01%
2021/08/10	3	77.63	3	76.03	77.60	0	7,395	0.00%
2021/08/09	5	80.04	0	0.00	78.40	5	7,253	0.07%
2021/08/06	6	80.37	3	80.93	80.90	3	7,024	0.04%
2021/08/05	3	80.80	5	80.28	80.20	-2	6,752	-0.03%
2021/08/04	5	78.00	15	78.21	79.30	-10	6,309	-0.16%
2021/08/03	7	75.90	5	75.60	76.00	2	6,020	0.03%
2021/08/02	1	74.60	2	74.80	75.30	-1	5,948	-0.02%
2021/07/30	7	75.17	5	74.96	75.00	2	5,915	0.03%
2021/07/28	3	70.80	0	0.00	71.40	3	5,731	0.05%
2021/07/27	1	73.50	3.1	74.59	73.30	-2.1	5,775	-0.04%
2021/07/26	0	0.00	4	73.00	72.90	-4	5,705	-0.07%
2021/07/23	4	72.00	3	73.00	72.10	1	5,714	0.02%
2021/07/22	12	71.12	0	0.00	71.40	12	5,670	0.21%
2021/07/21	12	70.47	3	70.97	69.70	9	5,620	0.16%
2021/07/20	3.1	74.82	5	74.52	74.30	-1.9	5,503	-0.04%
2021/07/16	3	77.23	10	77.61	77.70	-7	5,334	-0.13%
2021/07/15	16	76.51	16	77.33	77.20	0	5,233	0.00%
2021/07/14	3	73.80	0	0.00	74.40	3	4,848	0.06%
2021/07/13	0	0.00	2	75.10	73.90	-2	4,873	-0.04%
2021/07/12	0	0.00	7	73.99	74.70	-7	4,849	-0.14%
2021/07/08	1	73.60	1	73.50	73.80	0	4,827	0.00%
2021/07/07	2	73.10	1	73.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	2	73.25	73.30	-2	4,837	-0.04%
2021/07/05	0	0.00	3	72.30	72.50	-3	4,784	-0.06%
2021/07/02	1	70.90	0	0.00	71.50	1	4,789	0.02%
2021/07/01	1	71.60	0	0.00	71.10	1	4,861	0.02%
2021/06/29	2	71.95	0	0.00	71.90	2	4,933	0.04%
2021/06/28	1	72.70	2	72.60	72.80	-1	4,940	-0.02%
2021/06/25	0	0.00	52	70.21	70.20	-52	4,782	-1.09%
2021/06/18	1	70.80	0	0.00	69.00	1	5,103	0.02%
2021/06/16	0	0.00	8	69.90	70.00	-8	5,570	-0.14%
2021/06/15	0	0.00	1	70.20	70.20	-1	5,934	-0.02%
2021/06/09	51	69.99	0	0.00	69.20	51	6,028	0.85%
2021/06/08	3	70.23	0	0.00	70.80	3	6,018	0.05%
2021/05/28	3	67.60	0	0.00	68.20	3	6,787	0.04%
2021/05/26	0	0.00	2	66.80	67.30	-2	6,957	-0.03%
2021/05/25	3	65.73	0	0.00	66.90	3	7,011	0.04%
2021/05/21	1	64.50	1	64.90	64.50	0	7,126	0.00%
2021/05/20	1	65.00	0	0.00	64.40	1	7,215	0.01%
2021/05/10	0	0.00	13	71.20	71.00	-13	7,238	-0.18%
2021/05/07	3	70.73	0	0.00	71.00	3	7,429	0.04%
2021/05/06	0	0.00	7	72.59	70.60	-7	7,469	-0.09%
2021/05/05	1	70.20	0	0.00	70.40	1	7,787	0.01%
2021/05/04	0	0.00	2	72.35	71.60	-2	7,862	-0.03%
2021/04/28	1	76.60	2	77.50	78.20	-1	7,975	-0.01%
2021/04/26	2	76.45	3	76.73	76.90	-1	8,350	-0.01%
2021/04/22	3	76.53	1	75.70	75.20	2	8,655	0.02%
2021/04/21	6	77.30	11	77.51	77.50	-5	8,814	-0.06%
2021/04/20	0	0.00	2	77.20	76.60	-2	8,958	-0.02%
2021/04/16	0	0.00	6	78.02	77.90	-6	9,443	-0.06%
2021/04/15	1	75.70	10	76.29	76.50	-9	9,484	-0.09%
2021/04/14	10	74.98	1	75.10	75.30	9	9,628	0.09%
2021/04/13	1	76.60	3	76.67	76.40	-2	9,586	-0.02%
2021/04/12	17	77.96	1	79.10	77.50	16	9,552	0.17%
2021/04/09	5	77.60	1	78.00	78.00	4	9,547	0.04%
2021/04/08	4	77.75	0	0.00	77.60	4	9,492	0.04%
2021/04/07	7	77.83	0	0.00	77.80	7	9,452	0.07%
2021/04/06	13	79.52	5	79.72	79.00	8	9,396	0.09%
2021/04/01	0	0.00	1	77.70	78.00	-1	9,316	-0.01%
2021/03/31	1	78.40	2	77.90	77.70	-1	9,285	-0.01%
2021/03/30	4	77.23	0	0.00	77.80	4	9,223	0.04%
2021/03/29	3	76.80	5	76.92	76.70	-2	9,172	-0.02%
2021/03/26	2	76.70	4	76.50	76.70	-2	9,239	-0.02%
2021/03/25	1	76.30	5	76.18	76.10	-4	9,189	-0.04%
2021/03/24	2	75.70	0	0.00	75.50	2	9,144	0.02%
2021/03/23	2	75.55	14	75.94	75.80	-12	9,116	-0.13%
2021/03/22	6	74.80	0	0.00	74.70	6	9,009	0.07%
2021/03/19	3	76.30	2	76.85	76.00	1	8,985	0.01%
2021/03/18	16	75.33	7	75.90	77.90	9	8,602	0.10%
2021/03/17	5	74.00	0	0.00	73.50	5	8,297	0.06%
2021/03/11	0	0.00	2	72.20	73.10	-2	8,692	-0.02%
2021/03/09	3	70.53	0	0.00	71.40	3	8,988	0.03%
2021/03/08	2	72.30	1	72.80	72.20	1	8,885	0.01%
2021/03/05	3	73.60	0	0.00	72.70	3	8,795	0.03%
2021/03/04	2	74.15	1	73.70	74.10	1	8,709	0.01%
2021/03/02	0	0.00	13.2	76.05	75.50	-13.2	8,370	-0.16%
2021/02/26	1.1	73.60	3	73.80	74.10	-2	8,284	-0.02%
2021/02/25	1	74.30	0	0.00	74.50	1	8,286	0.01%
2021/02/24	2	74.35	2	74.25	74.40	0	8,260	0.00%
2021/02/23	9.1	74.42	3	74.43	74.40	6.1	8,214	0.07%
2021/02/22	8	74.25	1.1	74.20	75.50	6.9	8,142	0.08%
2021/02/19	0.1	73.30	0	0.00	73.20	0.1	8,051	0.00%
2021/02/17	8	73.74	2	73.90	73.50	6	8,050	0.07%
2021/02/05	1	71.00	0	0.00	71.30	1	7,963	0.01%
2021/02/03	1	71.40	0	0.00	71.20	1	8,085	0.01%
2021/02/02	0	0.00	5	71.94	72.40	-5	8,171	-0.06%
2021/02/01	0	0.00	0.2	69.00	69.50	-0.2	8,259	0.00%
2021/01/29	9.1	71.03	0	0.00	69.20	9.1	8,380	0.11%
2021/01/28	6	72.70	0	0.00	72.50	6	8,195	0.07%
2021/01/27	6	75.55	6	74.95	75.70	0	8,077	0.00%
2021/01/26	0.1	75.79	2	75.60	75.70	-1.9	7,652	-0.02%
2021/01/25	0	0.00	3	75.80	75.70	-3	7,537	-0.04%
2021/01/22	6	75.42	12	75.33	75.40	-6	7,400	-0.08%
2021/01/21	3	74.97	0	0.00	74.40	3	7,308	0.04%
2021/01/20	4	75.48	155	75.39	73.70	-151	7,247	-2.08%	大賣/鉅額交易
2021/01/19	0	0.00	150	74.45	74.50	-150	6,991	-2.15%	大賣/鉅額交易
2021/01/15	8	74.34	4	74.00	74.50	4	6,733	0.06%
2021/01/14	130	72.79	8.1	73.34	73.80	121.9	6,597	1.85%	大買/鉅額交易
2021/01/13	176.1	72.23	26	71.90	72.10	150.1	6,359	2.36%	大買/鉅額交易
2021/01/12	34	71.86	10	71.86	70.40	24	6,189	0.39%
2021/01/11	5	68.90	102	68.85	69.30	-97	5,733	-1.69%	大賣/
2021/01/08	102	68.26	0	0.00	68.20	102	5,658	1.80%	大買/鉅額交易
2021/01/07	2	67.60	6	67.97	68.00	-4	5,631	-0.07%
2021/01/05	0	0.00	2	67.20	67.40	-2	5,529	-0.04%
2021/01/04	0	0.00	5	67.12	67.40	-5	5,549	-0.09%
2020/12/31	0	0.00	1	66.20	66.40	-1	5,526	-0.02%
2020/12/29	1	66.00	0	0.00	65.80	1	5,641	0.02%
2020/12/28	2	66.40	0	0.00	66.40	2	5,700	0.04%
2020/12/25	0	0.00	1	66.60	66.20	-1	5,808	-0.02%
2020/12/23	1	65.90	0	0.00	65.70	1	6,053	0.02%
2020/12/22	2	66.95	0	0.00	66.30	2	6,265	0.03%
2020/12/21	2	65.80	2	66.20	66.50	0	6,312	0.00%
2020/12/15	0	0.00	10	65.20	65.30	-10	6,937	-0.14%
2020/12/11	5	67.86	0	0.00	67.40	5	7,464	0.07%
2020/12/10	1	69.30	0	0.00	68.70	1	7,457	0.01%
2020/12/09	0	0.00	1	68.10	69.00	-1	7,231	-0.01%
2020/12/08	1	66.30	20	66.20	66.20	-19	7,038	-0.27%
2020/12/07	10	67.59	11	66.80	66.60	-1	7,006	-0.01%
2020/12/04	15	67.14	4	67.50	67.40	11	6,886	0.16%
2020/12/03	0	0.00	3	66.00	66.20	-3	6,546	-0.05%
2020/11/30	3	64.60	0	0.00	64.30	3	6,390	0.05%
2020/11/27	10	65.00	0	0.00	64.70	10	6,320	0.16%
2020/11/25	1	65.60	1	65.40	65.40	0	6,267	0.00%
2020/11/24	0	0.00	4	65.75	65.80	-4	6,159	-0.06%
2020/11/23	0	0.00	1	65.50	65.50	-1	6,145	-0.02%
2020/11/20	5	64.76	0	0.00	64.90	5	6,156	0.08%
2020/11/19	3	64.43	0	0.00	64.50	3	6,148	0.05%
2020/11/18	0	0.00	2	65.20	64.90	-2	6,152	-0.03%
2020/11/17	1	65.40	2	65.35	65.30	-1	6,139	-0.02%
2020/11/16	1	64.70	2	64.70	64.70	-1	6,165	-0.02%
2020/11/12	0	0.00	1	65.60	65.60	-1	6,125	-0.02%
2020/11/11	1	65.10	2	65.05	65.00	-1	6,016	-0.02%
2020/11/10	3	64.67	3	64.40	64.90	0	5,943	0.00%
2020/11/09	0	0.00	1	65.10	64.20	-1	5,793	-0.02%
2020/11/06	3	63.40	19	63.78	64.00	-16	5,608	-0.29%
2020/11/05	5	61.84	0	0.00	61.90	5	5,446	0.09%
2020/11/03	0	0.00	3	62.50	62.50	-3	5,420	-0.06%
2020/11/02	0	0.00	2	62.00	62.00	-2	5,444	-0.04%
2020/10/30	7	63.21	0	0.00	62.50	7	5,478	0.13%
2020/10/27	0	0.00	4	62.78	62.90	-4	5,640	-0.07%
2020/10/26	5	62.60	7	61.83	61.80	-2	5,717	-0.03%
2020/10/23	0	0.00	6	62.92	62.80	-6	5,800	-0.10%
2020/10/22	2	62.80	1	62.10	62.80	1	5,902	0.02%
2020/10/21	5	61.70	1	61.90	61.50	4	5,936	0.07%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/19	4	61.70	0	0.00	61.50	4	6,278	0.06%
2020/10/16	0	0.00	3	61.07	61.00	-3	6,454	-0.05%
2020/10/15	3	60.70	0	0.00	60.60	3	6,530	0.05%
2020/10/14	1	61.20	10	61.43	61.20	-9	6,619	-0.14%
2020/10/13	12	62.28	0	0.00	62.40	12	6,640	0.18%
2020/10/08	1	62.50	0	0.00	61.90	1	6,657	0.02%
2020/10/07	1	62.50	10	62.40	62.30	-9	6,683	-0.13%
2020/10/06	2	62.60	1	63.30	62.60	1	6,690	0.01%
2020/10/05	1	62.40	0	0.00	63.50	1	6,769	0.01%
2020/09/29	10	63.50	0	0.00	63.80	10	6,767	0.15%
2020/09/28	2	62.50	0	0.00	62.30	2	6,792	0.03%
2020/09/25	6	64.42	10	62.28	61.70	-4	6,828	-0.06%
2020/09/24	2	63.40	3	64.03	64.50	-1	6,761	-0.01%
2020/09/23	6	64.10	3	63.60	63.70	3	6,709	0.04%
2020/09/22	2	61.90	7	62.89	63.10	-5	6,519	-0.08%
2020/09/21	5	62.58	7	62.67	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	5	62.20	62.10	-5	6,390	-0.08%
2020/09/17	0	0.00	6	61.98	62.10	-6	6,440	-0.09%
2020/09/16	2	61.25	14	60.80	61.00	-12	6,182	-0.19%
2020/09/15	0	0.00	7	58.16	59.00	-7	5,942	-0.12%
2020/09/11	0	0.00	4	57.30	57.20	-4	6,047	-0.07%
2020/09/10	2	57.10	2	57.40	57.20	0	6,092	0.00%
2020/09/08	2	57.10	0	0.00	56.90	2	6,235	0.03%
2020/09/07	0	0.00	1	57.00	57.00	-1	6,322	-0.02%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	0	0.00	1	56.60	56.90	-1	7,232	-0.01%
2020/08/26	0	0.00	2	56.80	57.20	-2	7,295	-0.03%
2020/08/21	2	55.40	0	0.00	55.40	2	7,460	0.03%
2020/08/20	1	56.00	0	0.00	55.20	1	7,528	0.01%
2020/08/19	6	57.30	0	0.00	57.00	6	7,581	0.08%
2020/08/18	3	58.30	0	0.00	58.10	3	7,650	0.04%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/13	1	57.30	0	0.00	57.50	1	8,175	0.01%
2020/08/12	0	0.00	1	57.40	57.40	-1	8,237	-0.01%
2020/08/11	1	57.90	4	57.80	57.80	-3	8,324	-0.04%
2020/08/10	0	0.00	5	58.10	58.50	-5	8,498	-0.06%
2020/08/07	3	58.30	0	0.00	58.30	3	8,783	0.03%
2020/08/04	2	58.60	0	0.00	59.00	2	9,170	0.02%
2020/08/03	1	59.00	5	59.20	58.20	-4	9,516	-0.04%
2020/07/31	4	60.05	0	0.00	59.90	4	9,528	0.04%
2020/07/30	2	60.00	7	60.23	60.30	-5	9,559	-0.05%
2020/07/29	0	0.00	5	58.46	58.70	-5	9,761	-0.05%
2020/07/28	4	57.33	1	58.40	56.70	3	10,312	0.03%
2020/07/27	5	58.40	5	58.06	57.90	0	10,360	0.00%
2020/07/24	3	59.27	1	59.90	59.10	2	10,314	0.02%
2020/07/23	6	60.30	1	60.10	60.20	5	10,247	0.05%
2020/07/22	2	64.55	16	64.78	65.40	-14	10,050	-0.14%
2020/07/21	1	64.40	0	0.00	64.30	1	9,878	0.01%
2020/07/20	4	64.73	1	65.60	64.10	3	9,873	0.03%
2020/07/17	5	65.20	1	65.30	65.30	4	9,864	0.04%
2020/07/16	11	65.80	0	0.00	65.80	11	10,082	0.11%
2020/07/15	0	0.00	6	65.77	65.70	-6	10,334	-0.06%
2020/07/14	3	65.70	1	66.00	65.70	2	10,418	0.02%
2020/07/13	4	65.35	0	0.00	65.80	4	10,395	0.04%
2020/07/10	1	66.00	0	0.00	65.10	1	10,466	0.01%
2020/07/09	0	0.00	1	67.20	66.90	-1	10,336	-0.01%
2020/07/08	5	66.90	3	66.97	67.60	2	10,258	0.02%
2020/07/07	4	66.93	26	67.17	66.70	-22	10,186	-0.22%
2020/07/03	0	0.00	5	66.78	66.90	-5	9,910	-0.05%
2020/07/02	3	65.17	5	65.28	65.90	-2	9,817	-0.02%
2020/07/01	2	64.05	1	64.70	64.30	1	9,704	0.01%
2020/06/30	12	64.57	13	64.43	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	3	64.40	64.20	-3	9,556	-0.03%
2020/06/24	2	64.00	10	63.90	64.00	-8	9,483	-0.08%
2020/06/23	2	63.00	4	63.03	63.10	-2	9,367	-0.02%
2020/06/22	0	0.00	1	62.90	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	7	62.56	62.90	-7	9,352	-0.07%
2020/06/18	2	62.10	6	61.98	62.30	-4	9,280	-0.04%
2020/06/17	2	61.80	6	62.18	61.70	-4	9,204	-0.04%
2020/06/16	0	0.00	17	61.84	61.90	-17	9,236	-0.18%
2020/06/15	0	0.00	10	61.29	61.00	-10	9,285	-0.11%
2020/06/12	10	59.87	11	59.64	61.00	-1	9,248	-0.01%
2020/06/11	8	60.85	4	61.68	60.70	4	9,251	0.04%
2020/06/10	4	61.33	6	61.73	62.00	-2	9,156	-0.02%
2020/06/09	8	62.43	5	61.96	61.90	3	9,132	0.03%
2020/06/08	10	63.17	13	62.95	63.10	-3	9,098	-0.03%
2020/06/05	10	62.84	10	62.56	62.80	0	8,902	0.00%
2020/06/04	11	61.41	0	0.00	61.50	11	8,719	0.13%
2020/06/03	10	61.42	2	61.50	61.40	8	8,688	0.09%
2020/06/02	9	61.39	1	61.50	61.30	8	8,577	0.09%
2020/06/01	2	61.70	0	0.00	61.70	2	8,496	0.02%
2020/05/29	3	60.87	4	61.25	61.40	-1	8,429	-0.01%
2020/05/28	2	61.25	4	61.65	60.90	-2	8,383	-0.02%
2020/05/27	1	61.10	4	60.90	61.40	-3	8,324	-0.04%
2020/05/26	27	61.11	15	61.04	61.10	12	8,290	0.14%
2020/05/25	3	59.73	9	59.94	60.70	-6	8,155	-0.07%
2020/05/22	3	60.43	4	60.58	60.20	-1	8,059	-0.01%
2020/05/21	1	59.20	3	59.20	59.70	-2	7,789	-0.03%
2020/05/20	15	58.60	0	0.00	58.40	15	7,631	0.20%
2020/05/19	6	58.77	1	58.80	58.80	5	7,618	0.07%
2020/05/15	4	58.83	1	59.00	58.90	3	7,552	0.04%
2020/05/14	12	59.44	1	58.70	58.10	11	7,383	0.15%
2020/05/13	8	60.65	11	60.62	60.80	-3	7,110	-0.04%
2020/05/12	2	61.15	5	61.18	61.30	-3	6,963	-0.04%
2020/05/11	0	0.00	10	61.75	61.40	-10	6,866	-0.15%
2020/05/08	15	60.83	5	61.22	60.80	10	6,743	0.15%
2020/05/07	9	59.40	8	59.40	59.50	1	6,377	0.02%
2020/05/06	9	59.11	1	59.20	59.00	8	6,287	0.13%
2020/05/05	23	58.40	6	58.45	59.20	17	6,175	0.28%
2020/05/04	48	58.39	23	58.54	59.00	25	5,859	0.43%
2020/04/30	3	55.80	35	55.16	56.60	-32	5,207	-0.61%
2020/04/29	4	54.23	0	0.00	54.20	4	5,088	0.08%
2020/04/28	4	54.03	3	54.13	54.00	1	5,101	0.02%
2020/04/27	3	54.03	0	0.00	54.10	3	5,143	0.06%
2020/04/23	2	52.85	1	53.30	52.60	1	5,093	0.02%
2020/04/22	3	52.43	10	52.40	52.60	-7	5,010	-0.14%
2020/04/21	15	54.56	0	0.00	53.10	15	4,869	0.31%
2020/04/20	35	57.95	18	57.21	57.30	17	4,575	0.37%
2020/04/17	1	55.70	5	55.48	56.00	-4	4,292	-0.09%
2020/04/16	0	0.00	2	54.30	54.40	-2	4,181	-0.05%
2020/04/15	4	53.83	0	0.00	53.80	4	4,173	0.10%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/07	0	0.00	1	51.70	52.60	-1	4,269	-0.02%
2020/04/06	1	50.40	1	50.30	50.60	0	4,187	0.00%
2020/04/01	2	49.63	1	49.85	50.10	1	4,187	0.02%
2020/03/31	0	0.00	1	50.40	49.50	-1	4,200	-0.02%
2020/03/30	1	49.65	0	0.00	49.70	1	4,167	0.02%
2020/03/27	4	51.20	1	51.60	50.50	3	4,142	0.07%
2020/03/26	1	49.90	2	49.40	50.50	-1	4,083	-0.02%
2020/03/25	2	49.78	3	49.35	49.40	-1	4,059	-0.02%
2020/03/24	0	0.00	1	46.75	46.75	-1	4,033	-0.02%
2020/03/20	2	47.35	1	47.05	45.85	1	4,202	0.02%
2020/03/19	4	45.88	3	46.08	45.10	1	4,310	0.02%
2020/03/18	1	50.80	3	51.13	50.10	-2	4,301	-0.05%
2020/03/17	6	51.68	1	51.30	51.00	5	4,312	0.12%
2020/03/16	1	53.80	4	54.15	53.60	-3	4,319	-0.07%
2020/03/13	2	51.90	1	52.80	54.60	1	4,334	0.02%
2020/03/12	1	55.10	5	55.80	54.70	-4	4,346	-0.09%
2020/03/11	5	58.02	6	58.38	57.50	-1	4,353	-0.02%
2020/03/10	2	57.35	1	57.40	57.70	1	4,610	0.02%
2020/03/09	5	58.06	2	58.50	57.60	3	4,873	0.06%
2020/03/06	2	59.20	3	59.27	59.30	-1	4,868	-0.02%
2020/03/05	3	59.73	4	59.70	59.80	-1	4,914	-0.02%
2020/03/04	2	58.60	0	0.00	58.90	2	5,013	0.04%
2020/03/03	2	58.95	2	59.00	58.70	0	5,164	0.00%
2020/03/02	3	58.67	4	58.10	58.20	-1	5,453	-0.02%
2020/02/27	2	58.70	10	59.04	58.50	-8	5,706	-0.14%
2020/02/26	8	59.59	1	59.40	59.30	7	5,731	0.12%
2020/02/25	1	59.30	0	0.00	59.90	1	5,712	0.02%
2020/02/21	1	60.20	0	0.00	60.00	1	5,704	0.02%
2020/02/20	0	0.00	2	61.00	60.40	-2	5,729	-0.03%
2020/02/19	6	60.57	0	0.00	60.30	6	5,715	0.10%
2020/02/18	3	61.27	5	60.88	60.50	-2	5,718	-0.03%
2020/02/17	3	61.73	2	61.70	61.10	1	5,721	0.02%
2020/02/14	2	61.85	0	0.00	61.70	2	5,692	0.04%
2020/02/13	2	61.70	2	62.45	61.00	0	5,677	0.00%
2020/02/12	1	62.10	5	62.00	62.00	-4	5,655	-0.07%
2020/02/11	0	0.00	2	61.35	61.50	-2	5,653	-0.04%
2020/02/10	4	59.88	1	59.90	60.00	3	5,684	0.05%
2020/02/07	1	60.80	5	60.86	60.60	-4	5,717	-0.07%
2020/02/06	8	61.25	2	61.35	61.50	6	5,769	0.10%
2020/02/05	1	60.40	3	60.30	60.70	-2	5,954	-0.03%
2020/02/04	3	59.87	2	60.70	60.80	1	6,003	0.02%
2020/02/03	3	58.87	5	58.38	59.40	-2	6,032	-0.03%
2020/01/31	3	60.70	27	60.60	60.60	-24	6,006	-0.40%
2020/01/30	3	61.70	0	0.00	60.30	3	6,060	0.05%
2020/01/20	1	66.10	1	65.70	65.60	0	5,989	0.00%
2020/01/17	2	65.55	0	0.00	65.70	2	6,026	0.03%
2020/01/16	8	65.89	0	0.00	65.80	8	6,075	0.13%
2020/01/14	4	66.50	5	66.54	66.50	-1	6,184	-0.02%
2020/01/13	3	66.23	1	66.70	66.10	2	6,246	0.03%
2020/01/10	8	65.06	1	65.40	64.90	7	6,333	0.11%
2020/01/09	1	65.40	3	65.03	65.50	-2	6,358	-0.03%
2020/01/08	1	64.10	0	0.00	64.00	1	6,401	0.02%
2020/01/07	21	63.51	5	64.66	64.30	16	6,423	0.25%
2020/01/06	5	65.40	7	65.36	64.80	-2	6,394	-0.03%
2020/01/03	4	67.48	17	67.35	67.20	-13	6,405	-0.20%
2020/01/02	6	68.20	1	68.30	68.40	5	6,381	0.08%
2019/12/31	0	0.00	3	67.30	67.20	-3	6,322	-0.05%
2019/12/30	1	67.40	0	0.00	67.40	1	6,351	0.02%
2019/12/27	1	67.70	1	67.60	67.70	0	6,366	0.00%
2019/12/25	9	66.28	2	66.50	66.70	7	6,378	0.11%
2019/12/23	4	66.60	1	66.50	66.20	3	6,485	0.05%
2019/12/20	1	67.00	1	67.60	66.80	0	6,508	0.00%
2019/12/19	2	67.15	7	67.00	67.30	-5	6,508	-0.08%
2019/12/18	4	67.80	3	68.07	67.50	1	6,518	0.02%
2019/12/17	1	67.10	1	67.30	67.20	0	6,526	0.00%
2019/12/16	3	67.07	4	67.65	66.40	-1	6,471	-0.02%
2019/12/12	6	65.52	5	65.62	65.30	1	6,471	0.02%
2019/12/11	2	65.25	0	0.00	65.80	2	6,678	0.03%
2019/12/10	0	0.00	1	65.80	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	5	65.94	66.10	-5	6,643	-0.08%
2019/12/06	2	66.05	2	66.10	65.00	0	6,611	0.00%
2019/12/05	3	65.23	4	65.38	65.50	-1	6,614	-0.02%
2019/12/04	9	63.50	13	63.69	63.90	-4	6,409	-0.06%
2019/12/03	1	62.40	1	62.20	62.50	0	6,279	0.00%
2019/12/02	4	62.40	4	62.20	62.30	0	6,303	0.00%
2019/11/29	2	63.25	1	62.90	62.80	1	6,357	0.02%
2019/11/28	6	62.92	8	63.15	63.40	-2	6,317	-0.03%
2019/11/27	1	61.00	6	62.28	62.60	-5	6,228	-0.08%
2019/11/26	2	62.50	1	62.30	62.30	1	5,915	0.02%
2019/11/25	1	61.30	5	61.84	61.90	-4	5,640	-0.07%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/20	1	60.20	1	60.30	60.30	0	5,715	0.00%
2019/11/19	6	60.83	0	0.00	60.60	6	5,754	0.10%
2019/11/18	0	0.00	2	61.95	61.80	-2	5,727	-0.03%
2019/11/15	1	60.90	0	0.00	61.50	1	5,763	0.02%
2019/11/14	0	0.00	3	60.10	60.00	-3	5,750	-0.05%
2019/11/13	0	0.00	2	60.60	60.40	-2	5,748	-0.03%
2019/11/12	1	60.40	0	0.00	60.30	1	5,779	0.02%
2019/11/11	2	60.20	2	60.40	60.10	0	5,816	0.00%
2019/11/08	3	61.03	2	61.15	61.10	1	5,824	0.02%
2019/11/07	2	60.95	3	60.83	60.70	-1	5,840	-0.02%
2019/11/06	16	61.85	3	62.23	61.60	13	5,802	0.22%
2019/11/05	3	62.57	4	62.60	62.20	-1	5,800	-0.02%
2019/11/04	4	62.63	19	62.51	62.60	-15	5,761	-0.26%
2019/11/01	5	61.20	0	0.00	61.10	5	5,616	0.09%
2019/10/31	0	0.00	1	60.90	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	1	60.50	60.70	-1	5,858	-0.02%
2019/10/29	5	60.12	0	0.00	59.90	5	5,913	0.08%
2019/10/28	9	61.71	0	0.00	61.20	9	5,865	0.15%
2019/10/24	0	0.00	1	62.00	62.00	-1	5,906	-0.02%
2019/10/23	0	0.00	6	61.03	61.10	-6	5,934	-0.10%
2019/10/22	0	0.00	2	60.80	60.30	-2	5,994	-0.03%
2019/10/18	0	0.00	4	59.40	59.60	-4	6,050	-0.07%
2019/10/16	0	0.00	1	58.00	57.50	-1	6,184	-0.02%
2019/10/14	0	0.00	1	57.90	57.30	-1	6,316	-0.02%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	5	58.14	0	0.00	57.50	5	6,326	0.08%
2019/10/07	0	0.00	2	59.20	59.10	-2	6,446	-0.03%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/02	0	0.00	9	59.13	59.20	-9	6,596	-0.14%
2019/10/01	1	57.80	0	0.00	58.40	1	6,620	0.02%
2019/09/27	2	57.80	0	0.00	57.50	2	6,683	0.03%
2019/09/26	0	0.00	16	58.43	58.10	-16	6,755	-0.24%
2019/09/25	16	59.13	2	58.60	58.40	14	6,888	0.20%
2019/09/24	3	59.20	2	59.05	58.80	1	7,255	0.01%
2019/09/20	9	58.97	0	0.00	58.50	9	7,282	0.12%
2019/09/19	2	60.00	2	60.00	59.80	0	7,180	0.00%
2019/09/18	2	59.80	31	59.64	59.70	-29	7,220	-0.40%
2019/09/17	6	59.60	3	59.73	59.50	3	7,192	0.04%
2019/09/16	11	61.64	6	61.28	61.00	5	7,126	0.07%
2019/09/12	1	63.40	3	63.90	63.40	-2	7,180	-0.03%
2019/09/11	1	62.90	0	0.00	63.50	1	7,329	0.01%
2019/09/10	6	63.30	3	63.47	63.00	3	7,299	0.04%
2019/09/09	4	63.25	1	64.60	63.20	3	7,261	0.04%
2019/09/06	0	0.00	5	64.62	64.30	-5	7,277	-0.07%
2019/09/05	4	64.38	4	64.58	64.10	0	7,245	0.00%
2019/09/04	4	63.65	3	63.60	63.80	1	7,168	0.01%
2019/09/03	3	63.70	3	63.40	63.40	0	7,294	0.00%
2019/09/02	3	62.80	1	63.10	62.80	2	7,328	0.03%
2019/08/30	3	62.40	4	62.20	62.60	-1	7,377	-0.01%
2019/08/29	2	61.15	3	61.20	61.20	-1	7,448	-0.01%
2019/08/28	3	60.70	0	0.00	60.90	3	7,596	0.04%
2019/08/27	0	0.00	4	61.00	60.50	-4	7,664	-0.05%
2019/08/26	1	60.80	1	60.70	60.60	0	7,810	0.00%
2019/08/23	0	0.00	3	62.03	62.30	-3	7,845	-0.04%
2019/08/22	2	62.00	4	63.28	61.90	-2	7,863	-0.03%
2019/08/21	2	62.35	0	0.00	62.20	2	7,882	0.03%
2019/08/20	1	62.90	4	62.93	62.50	-3	8,046	-0.04%
2019/08/19	0	0.00	2	62.85	63.20	-2	8,193	-0.02%
2019/08/16	2	61.75	5	61.92	62.00	-3	8,637	-0.03%
2019/08/14	3	62.50	1	62.50	62.10	2	9,019	0.02%
2019/08/12	2	62.65	7	62.54	62.50	-5	9,207	-0.05%
2019/08/08	2	62.45	1	62.30	62.40	1	9,224	0.01%
2019/08/07	0	0.00	5	61.96	61.80	-5	9,268	-0.05%
2019/08/06	6	61.03	1	59.80	61.20	5	9,323	0.05%
2019/08/05	5	61.14	7	61.17	61.10	-2	9,370	-0.02%
2019/08/02	3	60.87	1	60.80	60.80	2	9,463	0.02%
2019/08/01	8	62.88	6	63.18	63.00	2	9,370	0.02%
2019/07/31	2	63.10	2	63.15	63.10	0	9,303	0.00%
2019/07/30	2	63.70	0	0.00	63.30	2	9,468	0.02%
2019/07/29	0	0.00	1	65.10	64.80	-1	9,725	-0.01%
2019/07/26	2	64.55	1	64.40	64.60	1	10,007	0.01%
2019/07/25	40	64.75	38	64.41	64.70	2	10,123	0.02%
2019/07/24	39	67.50	1	67.30	67.30	38	10,078	0.38%
2019/07/23	12	67.57	11	67.50	67.50	1	9,997	0.01%
2019/07/19	12	66.26	1	66.40	66.40	11	10,063	0.11%
2019/07/18	1	65.10	5	65.66	65.10	-4	10,122	-0.04%
2019/07/16	11	66.98	10	67.00	67.00	1	10,032	0.01%
2019/07/15	4	65.80	4	65.70	66.00	0	9,885	0.00%
2019/07/12	2	65.60	2	65.45	65.50	0	9,921	0.00%
2019/07/11	6	65.83	3	66.40	65.50	3	9,976	0.03%
2019/07/10	1	65.00	0	0.00	64.80	1	9,919	0.01%
2019/07/09	1	64.70	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	2	64.80	65.00	-2	10,023	-0.02%
2019/07/05	2	64.60	0	0.00	64.90	2	10,056	0.02%
2019/07/04	1	64.60	2	64.55	64.80	-1	10,070	-0.01%
2019/07/02	1	65.40	1	65.50	65.60	0	9,969	0.00%
2019/07/01	2	63.50	7	63.89	64.90	-5	9,925	-0.05%
2019/06/27	0	0.00	1	61.80	61.50	-1	9,646	-0.01%
2019/06/26	1	60.60	0	0.00	60.80	1	9,660	0.01%
2019/06/24	1	60.90	0	0.00	61.10	1	9,635	0.01%
2019/06/21	3	61.57	1	61.60	60.80	2	9,674	0.02%
2019/06/20	6	61.33	3	61.27	61.80	3	9,584	0.03%
2019/06/19	2	58.50	3	58.90	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	2	57.50	57.00	-2	9,376	-0.02%
2019/06/17	2	56.85	7	56.96	57.00	-5	9,591	-0.05%
2019/06/14	12	57.47	15	56.30	56.30	-3	9,938	-0.03%
2019/06/12	10	57.25	0.7	58.20	58.00	9.3	9,981	0.09%
2019/06/11	2	58.20	7	58.09	57.30	-5	9,965	-0.05%
2019/06/10	4	56.50	2	56.80	57.60	2	9,804	0.02%
2019/06/06	29	55.16	27	55.81	55.10	2	9,743	0.02%
2019/06/05	1	56.90	5	57.02	56.60	-4	9,652	-0.04%
2019/06/04	7	56.50	5	56.36	55.80	2	9,555	0.02%
2019/06/03	1	57.40	0	0.00	57.30	1	9,476	0.01%
2019/05/31	1	58.80	3	57.30	58.30	-2	9,479	-0.02%
2019/05/30	3	56.03	2	56.15	56.00	1	9,417	0.01%
2019/05/29	1	55.10	3	54.77	55.10	-2	9,420	-0.02%
2019/05/28	2	54.80	1.1	55.18	54.60	0.9	9,400	0.01%
2019/05/27	15	54.45	16	54.06	54.70	-1	9,378	-0.01%
2019/05/24	0	0.00	4	56.45	55.60	-4	9,242	-0.04%
2019/05/23	9	56.08	3	56.17	55.60	6	9,259	0.06%
2019/05/22	1	63.50	2	63.50	61.60	-1	8,835	-0.01%
2019/05/21	3	61.33	4	61.93	62.70	-1	8,704	-0.01%
2019/05/20	4	63.75	4	63.58	63.00	0	8,563	0.00%
2019/05/17	12	65.94	5	65.56	64.80	7	8,522	0.08%
2019/05/16	7	67.86	2	68.10	67.30	5	8,512	0.06%
2019/05/15	2	69.20	3	69.40	68.80	-1	8,547	-0.01%
2019/05/14	4	66.10	2	66.35	68.20	2	8,587	0.02%
2019/05/13	5	68.70	1	69.80	67.60	4	8,553	0.05%
2019/05/10	9	70.81	7	70.46	70.30	2	8,577	0.02%
2019/05/09	3	71.13	1	71.40	71.70	2	8,565	0.02%
2019/05/08	3	72.33	1	72.30	72.10	2	8,627	0.02%
2019/05/07	2	73.15	1	73.30	73.00	1	8,588	0.01%
2019/05/06	4	71.25	3	71.90	72.10	1	8,464	0.01%
2019/05/03	6	71.32	16	72.54	72.70	-10	8,301	-0.12%
2019/05/02	9	71.34	8	71.30	71.30	1	8,258	0.01%
2019/04/30	2	69.50	2	69.70	70.00	0	8,171	0.00%
2019/04/29	4	70.65	1	72.10	70.10	3	8,247	0.04%
2019/04/26	4	71.98	3	72.63	71.30	1	8,221	0.01%
2019/04/25	2	72.15	3	72.23	72.50	-1	8,158	-0.01%
2019/04/24	1	71.70	6	71.72	71.20	-5	8,092	-0.06%
2019/04/23	4	69.98	1	70.30	70.30	3	8,014	0.04%
2019/04/22	0	0.00	2	71.20	71.00	-2	7,933	-0.03%
2019/04/19	7	69.71	6	69.62	69.60	1	7,859	0.01%
2019/04/18	4	70.73	2	71.80	69.40	2	7,908	0.03%
2019/04/17	2	71.60	4	71.63	71.50	-2	7,871	-0.03%
2019/04/16	0	0.00	2	70.20	71.00	-2	7,812	-0.03%
2019/04/15	2	68.45	2	68.55	69.00	0	7,722	0.00%
2019/04/12	6	70.70	1	72.40	69.20	5	7,806	0.06%
2019/04/11	0	0.00	3	72.33	72.10	-3	7,751	-0.04%
2019/04/10	3	71.33	0	0.00	72.00	3	7,716	0.04%
2019/04/09	2	72.50	0	0.00	72.20	2	7,665	0.03%
2019/04/03	1	73.00	4	73.85	73.50	-3	7,618	-0.04%
2019/04/02	1	72.00	1	72.00	72.00	0	7,558	0.00%
2019/04/01	0	0.00	1	72.70	72.50	-1	7,552	-0.01%
2019/03/27	1	71.00	4	71.28	71.10	-3	7,489	-0.04%
2019/03/26	4	71.43	1	72.10	71.00	3	7,478	0.04%
2019/03/25	3	71.00	1	70.90	71.20	2	7,445	0.03%
2019/03/22	7	73.53	0	0.00	72.30	7	7,390	0.09%
2019/03/21	4	75.75	0	0.00	75.00	4	7,272	0.06%
2019/03/20	6	75.83	5	76.08	75.50	1	7,225	0.01%
2019/03/19	3	74.07	7	73.60	75.30	-4	7,156	-0.06%
2019/03/18	6	68.53	4	69.40	70.00	2	6,847	0.03%
2019/03/15	1	69.70	1	70.10	69.10	0	6,800	0.00%
2019/03/14	4	69.05	2	69.05	69.00	2	6,800	0.03%
2019/03/12	2	69.00	4	69.10	68.20	-2	7,133	-0.03%
2019/03/08	3	67.50	2	67.60	67.50	1	7,518	0.01%
2019/03/07	3	67.93	2	67.90	67.80	1	7,544	0.01%
2019/03/06	3	69.17	4	68.53	68.00	-1	7,654	-0.01%
2019/03/05	9	68.90	12	68.30	68.20	-3	7,669	-0.04%
2019/03/04	1	67.30	0	0.00	67.20	1	7,760	0.01%
2019/02/27	3	66.97	3	67.40	67.50	0	7,709	0.00%
2019/02/26	0	0.00	2	68.40	67.20	-2	7,679	-0.03%
2019/02/25	2	67.95	0	0.00	68.10	2	7,671	0.03%
2019/02/22	3	68.07	5	68.20	67.80	-2	7,692	-0.03%
2019/02/21	1	66.50	3	66.33	66.90	-2	7,593	-0.03%
2019/02/20	2	66.30	2	66.55	66.00	0	7,611	0.00%
2019/02/19	5	66.04	3	66.43	65.80	2	7,634	0.03%
2019/02/18	8	67.31	2	67.40	66.80	6	7,680	0.08%
2019/02/15	2	68.35	3	68.77	68.50	-1	7,661	-0.01%
2019/02/14	1	68.10	3	67.83	68.00	-2	7,634	-0.03%
2019/02/13	3	66.77	3	67.90	67.00	0	7,649	0.00%
2019/02/12	3	68.03	4	68.63	67.80	-1	7,629	-0.01%
2019/02/11	1	66.90	2	67.35	67.80	-1	7,714	-0.01%
2019/01/30	5	66.08	4	66.05	66.00	1	7,873	0.01%
2019/01/29	2	64.45	2	64.95	65.40	0	7,934	0.00%
2019/01/28	0	0.00	2	64.05	64.50	-2	7,957	-0.03%
2019/01/25	5	63.38	2	64.00	63.40	3	8,103	0.04%
2019/01/24	38	62.29	48	62.83	63.90	-10	8,265	-0.12%
2019/01/23	169	62.03	161	61.78	61.70	8	8,199	0.10%	大買/大賣/
2019/01/22	0	0.00	3	64.73	65.10	-3	7,988	-0.04%
2019/01/21	2	64.15	4	64.43	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	3	62.50	62.70	-3	7,898	-0.04%
2019/01/17	8	63.18	4	62.80	61.80	4	7,972	0.05%
2019/01/16	2	63.00	4	63.18	63.50	-2	7,960	-0.03%
2019/01/15	2	61.65	2	61.90	62.30	0	7,913	0.00%
2019/01/14	1	60.90	1	61.40	60.90	0	7,925	0.00%
2019/01/10	1	60.90	5	61.14	61.40	-4	7,984	-0.05%
2019/01/09	1	58.60	1	59.40	60.30	0	8,001	0.00%
2019/01/08	0	0.00	1	57.90	58.00	-1	7,992	-0.01%
2019/01/07	1	58.10	2	57.95	57.50	-1	7,979	-0.01%
2019/01/04	4	56.85	2	57.30	56.40	2	8,016	0.02%
2019/01/03	2	61.05	1	59.90	59.80	1	8,023	0.01%
2018/12/28	0	0.00	2	61.80	62.00	-2	8,044	-0.02%
2018/12/27	2	61.45	0	0.00	61.80	2	8,236	0.02%
2018/12/26	1	61.20	7	61.03	60.80	-6	8,213	-0.07%
2018/12/25	3	60.13	0	0.00	60.10	3	8,312	0.04%
2018/12/24	2	62.95	1	63.80	62.30	1	8,307	0.01%
2018/12/22	1	62.50	1	62.50	62.50	0	8,295	0.00%
2018/12/21	1	62.40	1	61.90	62.80	0	8,358	0.00%
2018/12/20	0	0.00	2	61.40	60.90	-2	8,558	-0.02%
2018/12/19	1	61.30	0	0.00	60.80	1	8,554	0.01%
2018/12/18	1	60.50	3	60.77	61.30	-2	8,578	-0.02%
2018/12/17	2	60.70	3	61.00	61.10	-1	8,657	-0.01%
2018/12/14	2	60.30	1	60.60	60.60	1	8,772	0.01%
2018/12/13	4	61.63	6	61.75	61.50	-2	8,770	-0.02%
2018/12/12	4	62.90	2	63.65	62.00	2	8,743	0.02%
2018/12/11	4	61.10	7	60.70	61.50	-3	8,564	-0.04%
2018/12/10	5	59.64	12	59.11	60.00	-7	8,563	-0.08%
2018/12/07	5	59.42	7	59.61	59.10	-2	8,575	-0.02%
2018/12/06	8	59.13	2	59.70	58.20	6	8,607	0.07%
2018/12/05	6	62.20	2	62.40	62.60	4	8,527	0.05%
2018/12/04	9	62.71	10	63.33	63.10	-1	8,441	-0.01%
2018/12/03	2	60.80	1	60.70	61.00	1	8,220	0.01%
2018/11/30	3	60.03	3	60.17	59.50	0	8,169	0.00%
2018/11/29	14	59.72	5	60.32	59.90	9	8,257	0.11%
2018/11/28	1	58.50	1	59.00	59.00	0	8,210	0.00%
2018/11/27	1	58.30	20	58.19	58.20	-19	8,238	-0.23%
2018/11/26	5	55.42	0	0.00	55.50	5	8,183	0.06%
2018/11/22	5	55.30	1	55.40	54.50	4	8,620	0.05%
2018/11/21	2	54.65	0	0.00	55.10	2	8,614	0.02%
2018/11/20	2	53.60	5	54.02	55.80	-3	8,547	-0.04%
2018/11/19	3	54.53	1	54.60	54.10	2	8,406	0.02%
2018/11/16	1	55.00	1	56.10	54.80	0	8,349	0.00%
2018/11/15	2	55.15	1	54.80	55.90	1	8,243	0.01%
2018/11/13	1	52.00	0	0.00	54.00	1	8,069	0.01%
2018/11/12	10	54.30	0	0.00	54.10	10	8,012	0.12%
2018/11/09	0	0.00	1	54.80	54.60	-1	7,979	-0.01%
2018/11/08	2	54.05	1	54.60	53.80	1	7,904	0.01%
2018/11/07	1	54.90	0	0.00	54.80	1	7,787	0.01%
2018/11/06	2	57.20	1	56.10	56.10	1	7,650	0.01%
2018/11/05	1	60.30	0	0.00	59.30	1	7,507	0.01%
2018/11/02	0	0.00	1	60.40	61.40	-1	7,391	-0.01%
2018/11/01	7	60.13	9	60.59	61.10	-2	7,228	-0.03%
2018/10/31	27	57.09	10	58.30	56.80	17	6,983	0.24%
2018/10/30	2	56.40	5	56.78	56.50	-3	6,977	-0.04%
2018/10/29	22	54.87	7	55.00	55.30	15	6,984	0.21%
2018/10/26	0	0.00	29	52.87	52.80	-29	6,996	-0.41%
2018/10/25	5	54.06	5	54.58	53.70	0	6,943	0.00%
2018/10/24	4	58.00	4	58.30	58.00	0	6,925	0.00%
2018/10/23	0	0.00	2	58.80	58.00	-2	6,891	-0.03%
2018/10/22	3	57.30	5	59.20	59.70	-2	6,896	-0.03%
2018/10/19	23	56.22	22	56.00	56.30	1	6,825	0.01%
2018/10/18	1	56.40	0	0.00	57.20	1	6,855	0.01%
2018/10/17	12	56.58	9	56.94	56.80	3	6,934	0.04%
2018/10/16	2	54.75	12	55.04	54.80	-10	6,906	-0.14%
2018/10/15	6	55.27	1	55.20	55.20	5	6,948	0.07%
2018/10/12	1	56.40	0	0.00	56.60	1	7,000	0.01%
2018/10/11	32	53.23	3	52.20	54.10	29	7,002	0.41%
2018/10/09	1	54.00	0	0.00	54.40	1	6,935	0.01%
2018/10/05	5	56.16	13	55.88	55.10	-8	7,012	-0.11%
2018/10/03	4	59.48	11	60.21	58.80	-7	7,203	-0.10%
2018/10/02	1	61.00	2	61.15	61.20	-1	7,209	-0.01%
2018/10/01	1	59.30	4	60.30	60.70	-3	7,363	-0.04%
2018/09/28	1	59.60	1	58.60	59.00	0	7,398	0.00%
2018/09/27	4	58.53	25	59.08	59.00	-21	7,422	-0.28%
2018/09/26	0	0.00	1	61.70	61.20	-1	7,261	-0.01%
2018/09/25	1	60.50	1	60.50	60.80	0	7,301	0.00%
2018/09/21	1	61.20	1	61.00	61.00	0	7,262	0.00%
2018/09/20	12	62.45	9	61.58	61.00	3	7,221	0.04%
2018/09/19	1	64.20	2	64.90	63.10	-1	7,113	-0.01%
2018/09/18	4	64.95	1	65.40	64.20	3	7,138	0.04%
2018/09/17	1	66.00	1	66.30	65.90	0	7,262	0.00%
2018/09/14	12	65.93	0	0.00	65.80	12	7,265	0.17%
2018/09/13	1	65.60	2	65.75	65.60	-1	7,211	-0.01%
2018/09/12	3	65.50	6	66.50	65.20	-3	7,151	-0.04%
2018/09/11	17	67.19	9	65.60	67.50	8	7,060	0.11%
2018/09/10	3	66.80	4	66.75	66.00	-1	6,972	-0.01%
2018/09/07	5	69.22	19	69.10	68.40	-14	6,897	-0.20%
2018/09/06	1	68.90	2	70.10	70.20	-1	6,824	-0.01%
2018/09/05	5	69.54	10	70.33	70.00	-5	6,777	-0.07%
2018/09/04	1	70.10	9	70.06	70.30	-8	6,672	-0.12%
2018/09/03	13	69.58	0	0.00	68.50	13	6,594	0.20%
2018/08/31	6	70.17	5	69.60	70.30	1	6,509	0.02%
2018/08/30	27	69.00	27	69.46	68.80	0	6,386	0.00%
2018/08/29	0	0.00	6	67.37	67.90	-6	6,219	-0.10%
2018/08/28	0	0.00	0.1	64.70	64.80	-0.1	6,063	0.00%
2018/08/24	1	64.10	0	0.00	64.40	1	6,091	0.02%
2018/08/23	0	0.00	1	64.10	64.50	-1	6,137	-0.02%
2018/08/22	1	64.00	1	63.90	64.00	0	6,177	0.00%
2018/08/15	4	63.55	2	63.90	63.30	2	6,466	0.03%
2018/08/14	1	63.50	1	64.20	64.50	0	6,455	0.00%
2018/08/13	7	65.59	4	65.30	63.50	3	6,418	0.05%
2018/08/10	1	65.40	1	65.90	66.90	0	6,285	0.00%
2018/08/09	2	66.45	2	65.95	66.00	0	6,275	0.00%
2018/08/06	0	0.00	80	68.16	67.90	-80	6,283	-1.27%
2018/08/03	0	0.00	1	66.60	66.90	-1	6,323	-0.02%
2018/08/02	5	65.14	2	65.60	65.00	3	6,316	0.05%
2018/08/01	0	0.00	1	66.70	65.90	-1	6,320	-0.02%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/30	30	66.74	0	0.00	66.30	30	6,429	0.47%
2018/07/27	50	67.84	0	0.00	67.50	50	6,464	0.77%
2018/07/26	2	67.30	0	0.00	67.30	2	6,523	0.03%
2018/07/25	0	0.00	3.3	66.98	67.10	-3.3	6,650	-0.05%
2018/07/24	4	68.75	2	68.70	68.30	2	6,579	0.03%
2018/07/23	1	66.50	7	66.60	67.00	-6	6,593	-0.09%
2018/07/20	11	69.07	0	0.00	67.60	11	6,600	0.17%
2018/07/19	2	68.45	1	69.20	69.20	1	6,575	0.02%
2018/07/18	1	68.80	7	69.09	68.70	-6	6,582	-0.09%
2018/07/17	12	68.47	12	68.63	68.60	0	6,553	0.00%
2018/07/16	12	67.91	1	68.00	67.20	11	6,443	0.17%
2018/07/13	0	0.00	7	66.34	67.00	-7	6,415	-0.11%
2018/07/12	10	68.52	19	68.61	66.60	-9	6,459	-0.14%
2018/07/11	5	66.42	5	65.98	67.20	0	6,367	0.00%
2018/07/10	2	66.95	2	67.20	67.00	0	6,380	0.00%
2018/07/09	2	66.90	0	0.00	66.90	2	6,331	0.03%
2018/07/05	0	0.00	1	64.40	64.60	-1	6,229	-0.02%
2018/07/04	3	64.97	3	65.00	64.40	0	6,281	0.00%
2018/07/03	0	0.00	6	64.25	63.50	-6	6,254	-0.10%
2018/07/02	1	63.90	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	1	60.60	63.30	-1	6,310	-0.02%
2018/06/28	1	60.20	0	0.00	60.10	1	6,260	0.02%
2018/06/27	0	0.00	2	60.60	60.60	-2	6,340	-0.03%
2018/06/26	8	60.34	0	0.00	60.10	8	6,554	0.12%
2018/06/22	0	0.00	1	63.20	63.60	-1	6,929	-0.01%
2018/06/21	1	64.30	0	0.00	63.70	1	7,020	0.01%
2018/06/20	1	63.00	1	63.10	63.40	0	7,092	0.00%
2018/06/11	0	0.00	44	64.63	64.50	-44	7,459	-0.59%
2018/06/07	1	66.00	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	67.30	2	66.65	66.10	-1	7,722	-0.01%
2018/06/04	1	65.10	0	0.00	64.80	1	7,716	0.01%
2018/06/01	1	62.30	1	62.70	62.60	0	7,776	0.00%
2018/05/30	2	63.30	1	64.00	63.50	1	7,992	0.01%
2018/05/29	0	0.00	1	66.80	64.90	-1	8,167	-0.01%
2018/05/28	1	64.60	1	64.60	65.30	0	8,128	0.00%
2018/05/24	20	63.67	0	0.00	63.00	20	8,439	0.24%
2018/05/15	1	63.70	0	0.00	63.40	1	9,204	0.01%
2018/05/14	0	0.00	1	63.10	64.40	-1	9,308	-0.01%
2018/05/11	2	62.00	1	62.00	62.00	1	9,289	0.01%
2018/05/09	0	0.00	1	59.80	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	5	59.32	59.80	-5	9,247	-0.05%
2018/05/07	3	57.40	2	58.00	57.00	1	9,287	0.01%
2018/05/04	1	59.20	0	0.00	58.80	1	9,340	0.01%
2018/05/03	3	59.83	0	0.00	59.00	3	9,347	0.03%
2018/05/02	3	61.77	3	61.80	62.60	0	9,378	0.00%
2018/04/30	0	0.00	10	58.28	59.30	-10	9,381	-0.11%
2018/04/27	11	57.41	16	57.60	57.60	-5	9,469	-0.05%
2018/04/26	1	60.40	1	60.10	59.30	0	9,446	0.00%
2018/04/25	2	61.10	1	61.20	59.60	1	9,596	0.01%
2018/04/24	1	61.10	1	60.40	61.10	0	9,726	0.00%
2018/04/23	2	62.65	1	62.80	62.30	1	9,687	0.01%
2018/04/20	0	0.00	1	64.20	64.30	-1	9,786	-0.01%
2018/04/19	2	64.00	3.1	64.12	64.60	-1.1	10,048	-0.01%
2018/04/18	4	64.20	3	64.93	63.70	1	10,150	0.01%
2018/04/17	0	0.00	4	63.15	64.50	-4	10,495	-0.04%
2018/04/16	2	62.55	1	63.60	62.00	1	10,372	0.01%
2018/04/13	0	0.00	1	63.70	63.00	-1	10,268	-0.01%
2018/04/12	1	63.40	0	0.00	63.10	1	10,241	0.01%
2018/04/11	1	63.70	2	63.60	63.30	-1	10,183	-0.01%
2018/04/10	1	62.90	0	0.00	63.00	1	10,095	0.01%
2018/04/09	1	64.10	1	63.80	64.20	0	9,980	0.00%
2018/04/03	1	64.80	0	0.00	64.40	1	9,903	0.01%
2018/04/02	0	0.00	1	67.10	66.30	-1	9,875	-0.01%
2018/03/30	13	68.28	5	67.30	67.30	8	9,954	0.08%
2018/03/29	5	67.30	7	67.24	68.50	-2	10,020	-0.02%
2018/03/28	29	63.33	43	64.02	64.00	-14	9,747	-0.14%
2018/03/27	14	65.29	3	67.17	65.40	11	9,494	0.12%
2018/03/26	1	67.40	0	0.00	66.60	1	9,229	0.01%
2018/03/23	6	67.43	5	67.50	67.30	1	9,172	0.01%
2018/03/22	4	69.90	4	70.38	69.50	0	9,149	0.00%
2018/03/21	1	69.60	4	69.70	69.50	-3	9,133	-0.03%
2018/03/20	2	68.90	1	69.20	69.00	1	9,509	0.01%
2018/03/19	4	70.52	1	71.00	70.00	3	9,612	0.03%
2018/03/16	4	69.80	8	70.54	71.60	-4	9,597	-0.04%
2018/03/15	2	70.80	52	70.80	71.20	-50	9,530	-0.52%
2018/03/14	2	69.45	7	69.56	70.20	-5	9,456	-0.05%
2018/03/13	36	70.33	10	70.79	69.30	26	9,385	0.28%
2018/03/12	0	0.00	20	69.09	68.00	-20	9,170	-0.22%
2018/03/09	1	68.80	3	67.50	68.30	-2	9,170	-0.02%
2018/03/08	12	68.97	13	68.38	68.30	-1	9,212	-0.01%
2018/03/07	3	68.30	0	0.00	68.30	3	9,197	0.03%
2018/03/06	9	69.73	22	69.19	70.00	-13	9,313	-0.14%
2018/03/05	10	68.71	1	70.10	67.30	9	9,315	0.10%
2018/03/02	21	68.70	35	68.85	70.10	-14	9,268	-0.15%
2018/03/01	20	67.81	11	68.16	67.40	9	9,158	0.10%
2018/02/27	42	70.43	6	68.50	68.50	36	9,426	0.38%
2018/02/26	5	69.94	4	70.88	70.80	1	9,317	0.01%
2018/02/23	28	69.00	66	68.73	70.30	-38	9,106	-0.42%
2018/02/22	18	64.68	0	0.00	65.00	18	8,887	0.20%
2018/02/21	13	64.22	17	65.24	64.70	-4	8,873	-0.05%
2018/02/12	9	61.81	4	61.60	61.60	5	8,805	0.06%
2018/02/09	21	62.60	6	62.67	62.20	15	8,821	0.17%
2018/02/08	7	65.00	53	65.15	65.20	-46	8,771	-0.52%
2018/02/07	8	65.05	7	65.54	63.30	1	8,799	0.01%
2018/02/06	51	61.93	4	62.63	62.50	47	8,720	0.54%
2018/02/05	2	63.40	7	63.81	64.90	-5	8,674	-0.06%
2018/02/02	9	65.18	2	65.30	65.50	7	8,663	0.08%
2018/02/01	5	66.44	19	67.54	65.10	-14	8,771	-0.16%
2018/01/31	2	66.00	0	0.00	67.40	2	8,863	0.02%
2018/01/30	13	67.18	4	67.20	66.10	9	8,844	0.10%
2018/01/29	49	69.38	9	69.69	69.30	40	8,766	0.46%
2018/01/25	3	66.40	0	0.00	66.70	3	8,749	0.03%
2018/01/24	0	0.00	19	65.64	66.20	-19	8,670	-0.22%
2018/01/23	9	65.48	11	65.22	64.50	-2	8,576	-0.02%
2018/01/22	3	66.13	2	66.15	66.80	1	8,594	0.01%
2018/01/19	10	66.38	1	66.70	66.30	9	8,681	0.10%
2018/01/18	6	66.20	12	66.64	65.50	-6	8,722	-0.07%
2018/01/16	12	64.28	1	64.50	65.00	11	8,693	0.13%
2018/01/15	0	0.00	9	64.00	64.30	-9	8,858	-0.10%
2018/01/12	2	61.55	2	61.85	61.50	0	8,642	0.00%
2018/01/11	1	60.30	2	60.10	60.90	-1	8,590	-0.01%
2018/01/10	0	0.00	9	57.18	58.50	-9	8,431	-0.11%
2018/01/09	4	57.28	0	0.00	56.30	4	8,517	0.05%
2018/01/08	0	0.00	4	57.93	58.00	-4	8,802	-0.05%
2018/01/05	5	57.30	1	57.00	57.10	4	9,082	0.04%
2018/01/04	1	56.30	2	56.90	57.00	-1	9,268	-0.01%
2018/01/03	1	55.80	2	56.30	56.30	-1	9,327	-0.01%
2018/01/02	3	55.93	1	56.60	55.60	2	9,338	0.02%