頎邦 (6147)-康和-高雄券商分點個股進出

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
77.9
漲跌
▲0.6
漲幅
+0.78%
成交量
4,891張
產業
上櫃半導體類股
1166人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/05/03	0	0.00	2	78.10	77.90	-2	6,684	-0.03%
2024/04/30	2	76.30	0	0.00	76.10	2	6,568	0.03%
2024/04/29	1	76.60	1	76.80	77.30	0	6,519	0.00%
2024/04/24	1	75.70	1	75.90	76.10	0	6,467	0.00%
2024/04/23	1	74.20	0	0.00	74.20	1	6,445	0.02%
2024/04/22	2	73.05	0	0.00	73.30	2	6,438	0.03%
2024/04/15	0	0.00	1	77.80	77.80	-1	6,135	-0.02%
2024/04/10	0	0.00	3	77.73	77.60	-3	6,233	-0.05%
2024/04/09	0	0.00	4	76.60	76.50	-4	6,264	-0.06%
2024/04/03	0	0.00	1	76.50	76.00	-1	6,314	-0.02%
2024/04/02	1	76.80	0	0.00	76.80	1	6,293	0.02%
2024/03/29	1	77.90	4	79.13	79.00	-3	6,260	-0.05%
2024/03/28	0.1	77.10	1	77.00	77.90	-0.9	5,909	-0.02%
2024/03/27	1	75.80	1	74.40	75.80	0	5,749	0.00%
2024/03/26	8.3	74.00	0	0.00	73.90	8.3	5,745	0.14%
2024/03/25	2.2	74.93	5	75.72	75.10	-2.9	5,797	-0.05%
2024/03/21	4	77.95	2	78.35	78.20	2	5,888	0.03%
2024/03/20	4.1	79.13	2	79.60	77.60	2.1	5,965	0.04%
2024/03/19	0.5	80.00	6	79.80	78.50	-5.5	6,188	-0.09%
2024/03/14	1	77.60	3	77.70	77.50	-2	5,953	-0.03%
2024/03/13	1	77.60	6.3	78.49	79.00	-5.3	5,829	-0.09%
2024/03/12	2	77.10	4	76.75	76.80	-2	5,618	-0.04%
2024/03/11	4	75.25	3	75.33	75.70	1	5,522	0.02%
2024/03/08	4	78.05	12.2	78.32	75.40	-8.2	5,481	-0.15%
2024/03/07	1	74.10	3	73.77	74.60	-2	5,104	-0.04%
2024/03/06	10	73.80	0	0.00	73.80	10	5,033	0.20%
2024/02/29	3	71.13	0	0.00	71.00	3	5,009	0.06%
2024/02/27	0	0.00	1	72.20	71.70	-1	4,957	-0.02%
2024/02/26	1	73.60	0	0.00	73.70	1	4,901	0.02%
2024/02/23	6	74.55	7	75.16	74.00	-1	4,829	-0.02%
2024/02/21	0	0.00	1	71.10	71.10	-1	4,489	-0.02%
2024/02/20	2	70.40	1	70.70	70.40	1	4,458	0.02%
2024/02/15	2	69.60	0	0.00	69.60	2	4,372	0.05%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/02/01	0.1	71.30	0	0.00	71.40	0.1	4,233	0.00%
2024/01/25	0	0.00	0.1	74.10	73.90	-0.1	4,201	0.00%
2024/01/23	0	0.00	2	74.00	74.20	-2	4,222	-0.05%
2024/01/19	1	73.00	1	73.50	73.50	0	4,239	0.00%
2024/01/18	2	73.00	0	0.00	73.00	2	4,239	0.05%
2024/01/17	0	0.00	1	73.60	73.00	-1	4,229	-0.02%
2024/01/16	0	73.10	0	0.00	73.70	0	4,199	0.00%
2024/01/15	0	0.00	10	72.90	73.80	-10	4,196	-0.24%
2024/01/11	10	72.30	0	0.00	72.20	10	4,165	0.24%
2024/01/08	1	73.10	1	72.80	72.80	0	4,160	0.00%
2024/01/05	0	0.00	11	74.47	74.50	-11	4,113	-0.27%
2024/01/03	10	73.80	0	0.00	74.30	10	4,021	0.25%
2023/12/29	0	0.00	3	72.57	72.30	-3	3,895	-0.08%
2023/12/27	1	73.20	0	0.00	72.90	1	3,858	0.03%
2023/12/26	0	0.00	1	71.90	72.30	-1	3,821	-0.03%
2023/12/21	1	72.60	0	0.00	73.50	1	3,659	0.03%
2023/12/20	4.1	73.68	0	0.00	74.00	4.1	3,558	0.11%
2023/12/19	6	73.43	1	72.40	72.60	5	3,435	0.15%
2023/12/18	1	76.50	0	0.00	75.30	1	3,301	0.03%
2023/12/15	4	77.75	1.1	76.93	76.80	2.9	3,202	0.09%
2023/12/14	15.1	77.68	27	78.17	78.70	-11.9	3,039	-0.39%
2023/12/13	2	72.00	5	73.18	73.80	-3	2,631	-0.11%
2023/12/12	0	0.00	1	71.10	71.40	-1	2,569	-0.04%
2023/12/11	1	69.40	0	0.00	70.00	1	2,546	0.04%
2023/12/04	1	72.00	3	71.40	71.50	-2	2,777	-0.07%
2023/12/01	2	72.00	0	0.00	72.00	2	2,966	0.07%
2023/11/30	0	0.00	1	71.40	72.00	-1	2,960	-0.03%
2023/11/29	1	71.40	0.2	71.50	71.30	0.8	2,913	0.03%
2023/11/27	1	70.40	1	70.40	70.10	0	2,974	0.00%
2023/11/06	1	69.90	0	0.00	70.00	1	3,268	0.03%
2023/11/02	1	68.80	2	69.15	69.40	-1	3,346	-0.03%
2023/11/01	2	68.00	0	0.00	68.70	2	3,351	0.06%
2023/10/23	2	69.65	2	69.75	69.10	0	3,606	0.00%
2023/10/11	1	67.30	0	0.00	66.80	1	3,656	0.03%
2023/09/21	1	67.90	0	0.00	67.90	1	3,752	0.03%
2023/09/20	1	70.80	0	0.00	69.00	1	3,746	0.03%
2023/09/19	0	0.00	1	71.00	71.00	-1	3,677	-0.03%
2023/09/18	1	71.60	1	71.90	71.30	0	3,642	0.00%
2023/09/15	1.1	71.21	1	71.60	71.30	0.1	3,624	0.00%
2023/09/13	0.1	71.57	1	71.80	71.20	-0.9	3,548	-0.03%
2023/09/12	4	72.03	1	71.70	71.50	3	3,585	0.08%
2023/09/07	1	71.90	1	71.70	71.50	0	3,566	0.00%
2023/09/06	2	71.35	9	71.70	72.00	-7	3,501	-0.20%
2023/09/05	0	0.00	1	69.90	70.10	-1	3,326	-0.03%
2023/09/01	0	0.00	1	69.00	69.20	-1	3,398	-0.03%
2023/08/31	1	70.00	3	69.90	69.80	-2	3,404	-0.06%
2023/08/30	1	69.50	1	69.00	69.00	0	3,317	0.00%
2023/08/29	1	69.00	0	0.00	69.00	1	3,368	0.03%
2023/08/25	0	0.00	1	68.10	68.20	-1	3,328	-0.03%
2023/08/07	0.3	68.70	0	0.00	68.70	0.3	3,077	0.01%
2023/08/02	0	0.00	20	67.10	67.40	-20	3,072	-0.65%
2023/07/31	1	70.40	3	70.47	69.40	-2	3,017	-0.07%
2023/07/28	8	69.31	23.3	68.95	69.40	-15.3	2,937	-0.52%
2023/07/27	0	0.00	1.6	67.25	67.40	-1.6	2,771	-0.06%
2023/07/21	0	0.00	7	66.09	66.70	-7	2,898	-0.24%
2023/07/20	1	66.30	0	0.00	66.70	1	2,958	0.03%
2023/07/19	0	0.00	2	67.20	66.70	-2	2,996	-0.07%
2023/07/17	0	0.00	1	66.40	66.50	-1	2,986	-0.03%
2023/07/14	1	65.10	0	0.00	65.30	1	2,957	0.03%
2023/07/10	3	63.30	0	0.00	63.30	3	2,979	0.10%
2023/07/06	0.3	64.10	1	64.30	63.80	-0.7	3,002	-0.02%
2023/07/05	0	0.00	1	63.60	63.60	-1	3,024	-0.03%
2023/07/04	1	63.00	0	0.00	62.90	1	3,006	0.03%
2023/07/03	1	63.40	0	0.00	63.30	1	2,997	0.03%
2023/06/29	1	62.80	0	0.00	62.80	1	3,062	0.03%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/20	2	62.95	0	0.00	62.70	2	3,121	0.06%
2023/06/16	0	0.00	1	65.00	64.90	-1	3,031	-0.03%
2023/06/15	6	69.48	0	0.00	69.60	6	2,945	0.20%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/09	2	69.60	0	0.00	69.90	2	2,799	0.07%
2023/06/07	10	69.40	2	69.70	69.50	8	2,785	0.29%
2023/06/05	0	0.00	7	68.50	68.60	-7	2,817	-0.25%
2023/06/02	10	68.10	0	0.00	67.60	10	2,843	0.35%
2023/05/26	0	0.00	8	67.10	66.80	-8	3,078	-0.26%
2023/05/24	0	0.00	1	65.90	66.20	-1	3,165	-0.03%
2023/05/22	0	0.00	4	65.95	66.00	-4	3,186	-0.13%
2023/05/19	0	0.00	1	65.50	65.40	-1	3,184	-0.03%
2023/05/18	8	65.70	0	0.00	65.70	8	3,157	0.25%
2023/05/15	1	64.70	0	0.00	64.70	1	3,120	0.03%
2023/05/12	2	65.55	0	0.00	65.00	2	3,124	0.06%
2023/05/10	2	64.75	0	0.00	65.00	2	3,166	0.06%
2023/04/27	1	66.50	0	0.00	67.30	1	3,154	0.03%
2023/04/25	3	66.87	0	0.00	66.30	3	3,082	0.10%
2023/04/24	2	67.00	0	0.00	67.50	2	3,024	0.07%
2023/04/21	1	66.70	0	0.00	67.00	1	3,016	0.03%
2023/04/19	1	67.50	2	67.90	67.50	-1	2,989	-0.03%
2023/04/18	4	67.70	0	0.00	67.90	4	2,960	0.14%
2023/04/17	2	69.20	0	0.00	69.10	2	2,874	0.07%
2023/04/13	0	0.00	2	69.80	69.30	-2	2,843	-0.07%
2023/04/12	1	69.30	25	69.60	69.30	-24	2,824	-0.85%
2023/04/11	0	0.00	2	68.50	68.70	-2	2,790	-0.07%
2023/04/10	3	67.67	0	0.00	67.50	3	2,756	0.11%
2023/04/07	2	69.30	0	0.00	69.10	2	2,711	0.07%
2023/03/31	0	0.00	3	69.90	69.30	-3	2,644	-0.11%
2023/03/30	4	68.68	0	0.00	68.90	4	2,608	0.15%
2023/03/22	2	70.70	0	0.00	70.50	2	2,490	0.08%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/13	1	70.00	3	69.60	70.30	-2	2,356	-0.08%
2023/03/10	2	70.40	0	0.00	70.10	2	2,326	0.09%
2023/03/09	1	71.00	0	0.00	70.90	1	2,292	0.04%
2023/03/08	1	70.10	3	70.33	70.40	-2	2,200	-0.09%
2023/03/07	2	69.60	2	70.40	70.50	0	2,158	0.00%
2023/03/06	3	69.67	3	70.23	70.20	0	2,104	0.00%
2023/03/03	0	0.00	1	68.90	69.00	-1	2,012	-0.05%
2023/03/02	1	69.10	0	0.00	69.00	1	1,967	0.05%
2023/03/01	1	68.50	2	69.00	69.00	-1	1,912	-0.05%
2023/02/23	0	0.00	7	66.93	67.10	-7	1,761	-0.40%
2023/02/22	0	0.00	3	65.83	66.00	-3	1,712	-0.18%
2023/02/17	4	63.58	0	0.00	63.90	4	1,753	0.23%
2023/02/15	0	0.00	3	64.10	64.40	-3	1,796	-0.17%
2023/02/13	2	63.30	0	0.00	63.30	2	1,847	0.11%
2023/02/03	0	0.00	2	62.95	63.30	-2	1,753	-0.11%
2023/02/02	2	62.20	0	0.00	61.80	2	1,701	0.12%
2023/02/01	3	60.50	2	60.60	60.50	1	1,692	0.06%
2023/01/12	0	0.00	10	60.90	61.00	-10	1,670	-0.60%
2022/12/19	1	58.70	0	0.00	59.40	1	1,761	0.06%
2022/12/02	0	0.00	3	59.57	59.40	-3	1,936	-0.15%
2022/12/01	1	58.70	0	0.00	58.90	1	1,927	0.05%
2022/11/07	0	0.00	1	56.20	56.20	-1	1,884	-0.05%
2022/10/18	0	0.00	4	53.45	53.70	-4	2,116	-0.19%
2022/10/17	0	0.00	3	51.00	51.80	-3	2,148	-0.14%
2022/10/14	3	50.20	0	0.00	50.30	3	2,213	0.14%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	1	51.50	0	0.00	51.30	1	2,911	0.03%
2022/09/23	1	53.20	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1	53.10	0	0.00	53.20	1	2,997	0.03%
2022/09/19	0	54.40	0	0.00	53.90	0	3,051	0.00%
2022/09/14	3	55.27	0	0.00	55.60	3	3,106	0.10%
2022/09/13	2	56.50	0	0.00	56.20	2	3,116	0.06%
2022/08/26	0	0.00	20	57.60	57.70	-20	3,294	-0.61%
2022/08/19	0	0.00	2	57.10	57.30	-2	3,297	-0.06%
2022/08/17	0	0.00	2	56.80	56.70	-2	3,312	-0.06%
2022/08/16	0	0.00	2	56.60	56.50	-2	3,288	-0.06%
2022/08/15	5	56.54	2	56.80	56.60	3	3,266	0.09%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/09	0	0.00	1	55.40	55.90	-1	3,244	-0.03%
2022/08/08	1	54.50	2	55.45	55.70	-1	3,223	-0.03%
2022/08/04	0	0.00	2	54.90	54.70	-2	3,169	-0.06%
2022/08/02	3	54.57	1	54.60	54.50	2	3,149	0.06%
2022/08/01	0	0.00	2	55.50	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/25	0	0.00	22	55.31	55.40	-22	3,111	-0.71%
2022/07/22	24	54.69	0	0.00	55.80	24	3,117	0.77%
2022/07/20	2	54.70	0	0.00	54.90	2	3,053	0.07%
2022/07/19	2	59.90	0	0.00	59.90	2	2,925	0.07%
2022/07/15	0	0.00	3	57.13	57.60	-3	2,749	-0.11%
2022/07/14	1	55.70	0	0.00	56.00	1	2,729	0.04%
2022/07/12	5	55.20	0	0.00	55.20	5	2,735	0.18%
2022/07/11	2	56.60	0	0.00	57.00	2	2,713	0.07%
2022/07/06	2	56.25	0	0.00	54.60	2	2,617	0.08%
2022/07/04	1	57.20	0	0.00	56.60	1	2,620	0.04%
2022/06/30	14	59.61	0	0.00	59.30	14	2,660	0.53%
2022/06/29	3	62.03	0	0.00	61.80	3	2,613	0.11%
2022/06/28	1	63.10	0	0.00	63.30	1	2,601	0.04%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/24	4	64.08	0	0.00	64.20	4	2,609	0.15%
2022/06/22	2	65.40	0	0.00	64.80	2	2,584	0.08%
2022/06/21	2	66.10	0	0.00	66.70	2	2,545	0.08%
2022/06/17	2	66.60	3	67.93	68.30	-1	2,609	-0.04%
2022/06/16	0	0.00	2	68.60	67.50	-2	2,543	-0.08%
2022/06/07	2	69.50	5	70.00	70.10	-3	3,013	-0.10%
2022/06/06	1	69.50	0	0.00	69.60	1	3,113	0.03%
2022/05/31	0	0.00	4	69.25	69.40	-4	3,431	-0.12%
2022/05/30	0	0.00	7	69.06	69.10	-7	3,610	-0.19%
2022/05/26	2	68.10	0	0.00	67.80	2	3,956	0.05%
2022/05/19	0	0.00	2	69.20	69.10	-2	4,244	-0.05%
2022/05/18	2	69.60	3	70.00	69.60	-1	4,247	-0.02%
2022/05/11	1	68.30	0	0.00	68.00	1	4,348	0.02%
2022/05/06	0	0.00	3	68.00	68.30	-3	4,459	-0.07%
2022/04/29	3	67.80	0	0.00	67.10	3	4,652	0.06%
2022/04/27	5	66.06	0	0.00	66.20	5	4,755	0.11%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	1	69.10	0	0.00	68.60	1	5,707	0.02%
2022/04/18	5	68.60	2	69.30	68.70	3	5,891	0.05%
2022/04/13	2	66.60	0	0.00	67.00	2	5,980	0.03%
2022/04/11	2	66.60	0	0.00	66.50	2	6,035	0.03%
2022/03/23	3	70.97	3	71.90	71.20	0	6,099	0.00%
2022/03/22	0	0.00	1	71.80	71.90	-1	6,060	-0.02%
2022/03/21	0	0.00	1	71.30	71.30	-1	6,057	-0.02%
2022/03/18	1	71.20	2	71.80	71.80	-1	6,091	-0.02%
2022/03/16	1	69.70	1	69.20	69.10	0	6,106	0.00%
2022/03/14	60	70.84	50	70.80	71.00	10	6,116	0.16%
2022/03/11	1	71.00	0	0.00	71.30	1	6,124	0.02%
2022/03/10	3	71.00	1	72.50	71.20	2	6,140	0.03%
2022/03/09	3	70.00	9	70.49	71.60	-6	5,957	-0.10%
2022/03/07	1	70.60	1	68.80	69.10	0	5,954	0.00%
2022/03/04	1	72.10	1	71.10	71.10	0	5,901	0.00%
2022/03/03	1	72.60	3	72.00	72.60	-2	5,821	-0.03%
2022/03/02	2	70.70	0	0.00	70.90	2	5,710	0.04%
2022/03/01	1	71.10	0	0.00	71.00	1	5,644	0.02%
2022/02/25	0.5	68.00	0	0.00	68.90	0.5	5,436	0.01%
2022/02/24	0	0.00	1	67.00	66.80	-1	5,384	-0.02%
2022/02/17	1	68.20	0	0.00	68.80	1	5,766	0.02%
2022/02/10	1	69.60	0	0.00	69.70	1	6,133	0.02%
2022/01/19	0	0.00	3	69.60	69.10	-3	6,547	-0.05%
2022/01/18	9.3	70.63	5	70.20	70.00	4.3	6,512	0.07%
2022/01/17	2	68.80	16.1	69.68	69.80	-14.1	6,332	-0.22%
2022/01/14	6	68.18	0	0.00	68.20	6	6,251	0.10%
2022/01/13	5	69.48	10	68.93	69.00	-5	6,178	-0.08%
2022/01/12	0	0.00	2	68.00	68.00	-2	5,884	-0.03%
2022/01/11	2	67.30	10	67.79	67.90	-8	5,789	-0.14%
2022/01/10	0	0.00	4	66.98	67.20	-4	5,604	-0.07%
2021/12/27	0	0.00	2	66.70	67.10	-2	6,008	-0.03%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/23	0	0.00	6	65.90	66.00	-6	6,077	-0.10%
2021/12/21	6	65.07	0	0.00	65.40	6	6,223	0.10%
2021/12/20	3	64.70	0	0.00	64.90	3	6,219	0.05%
2021/12/17	7	64.99	0	0.00	65.10	7	6,237	0.11%
2021/12/14	1	65.80	0	0.00	65.70	1	6,194	0.02%
2021/12/08	2	66.80	0	0.00	66.80	2	6,222	0.03%
2021/12/03	20	67.60	0	0.00	67.60	20	6,489	0.31%
2021/11/29	0	0.00	1	65.10	66.60	-1	8,409	-0.01%
2021/11/26	4	66.45	0	0.00	66.20	4	8,647	0.05%
2021/11/23	1	67.70	6	68.18	67.60	-5	8,957	-0.06%
2021/11/22	0	0.00	2	68.40	68.30	-2	8,989	-0.02%
2021/11/19	0	0.00	0.2	67.50	67.30	-0.2	9,026	0.00%
2021/11/18	4	67.20	2	67.75	67.20	2	9,051	0.02%
2021/11/17	3	66.47	0	0.00	66.90	3	8,947	0.03%
2021/11/16	7.1	66.91	1	67.20	66.80	6.1	8,857	0.07%
2021/11/15	10.1	68.18	5	68.16	68.20	5.1	8,763	0.06%
2021/11/12	59	66.40	63	66.67	66.70	-4	8,674	-0.05%
2021/11/11	2	65.25	0	0.00	64.90	2	8,625	0.02%
2021/11/10	0	0.00	1	65.80	66.00	-1	8,639	-0.01%
2021/11/09	2	66.55	4	66.55	66.00	-2	8,759	-0.02%
2021/11/05	0	0.00	2	65.65	65.80	-2	8,761	-0.02%
2021/11/04	2	65.30	0	0.00	65.20	2	8,919	0.02%
2021/11/03	0	0.00	9	64.74	65.20	-9	9,095	-0.10%
2021/11/02	6	64.50	0	0.00	63.60	6	9,371	0.06%
2021/11/01	1	65.00	0	0.00	65.10	1	9,820	0.01%
2021/10/29	8	64.44	0	0.00	64.30	8	10,157	0.08%
2021/10/28	8	65.01	0	0.00	65.20	8	10,080	0.08%
2021/10/27	8	64.20	1	64.20	64.50	7	9,998	0.07%
2021/10/22	0	0.00	6	62.75	63.40	-6	10,272	-0.06%
2021/10/21	6	62.60	0	0.00	62.00	6	10,391	0.06%
2021/10/15	0	0.00	1	62.00	62.10	-1	10,594	-0.01%
2021/10/14	1	61.10	1	61.00	61.10	0	10,699	0.00%
2021/10/13	2	60.90	0	0.00	61.00	2	10,799	0.02%
2021/10/12	2	62.05	2	62.80	62.00	0	10,866	0.00%
2021/10/08	5.4	64.01	0	0.00	63.30	5.4	11,163	0.05%
2021/10/05	1.2	63.30	0	0.00	65.40	1.2	11,117	0.01%
2021/10/04	3	66.07	0	0.00	65.00	3	11,081	0.03%
2021/10/01	2	66.80	0	0.00	67.30	2	11,063	0.02%
2021/09/30	7	67.80	0	0.00	67.50	7	11,044	0.06%
2021/09/29	13.3	67.41	1	67.90	67.20	12.3	11,088	0.11%
2021/09/28	7	70.24	0	0.00	70.10	7	10,983	0.06%
2021/09/27	3	71.13	1	71.60	70.80	2	10,972	0.02%
2021/09/24	0	0.00	6	71.30	71.40	-6	10,977	-0.05%
2021/09/23	6	70.82	5	70.90	71.00	1	10,987	0.01%
2021/09/22	7	69.94	2	70.40	70.50	5	11,005	0.05%
2021/09/15	5.4	72.09	0	0.00	71.80	5.4	11,200	0.05%
2021/09/14	2	73.20	1	73.60	72.70	1	11,146	0.01%
2021/09/13	1	73.70	0	0.00	73.70	1	11,062	0.01%
2021/09/10	2	74.25	1	74.30	74.50	1	11,038	0.01%
2021/09/09	6	74.02	0	0.00	73.50	6	10,992	0.05%
2021/09/08	3.2	73.12	0	0.00	73.30	3.2	10,921	0.03%
2021/09/07	56	74.28	34	76.46	74.40	22	10,732	0.20%
2021/09/06	34	80.67	45	82.06	78.00	-11	10,307	-0.11%
2021/09/03	0	0.00	15	79.69	81.10	-15	8,879	-0.17%
2021/09/01	2	78.15	14	78.69	80.40	-12	8,616	-0.14%
2021/08/31	2	76.70	15	77.10	77.10	-13	8,442	-0.15%
2021/08/30	1	77.00	0	0.00	77.00	1	8,363	0.01%
2021/08/27	6	75.03	3	74.83	75.80	3	8,235	0.04%
2021/08/26	0	0.00	1	73.30	73.70	-1	8,014	-0.01%
2021/08/25	11	72.60	0	0.00	72.50	11	7,914	0.14%
2021/08/24	2	73.65	0	0.00	73.60	2	7,814	0.03%
2021/08/23	10	74.25	0	0.00	74.50	10	7,774	0.13%
2021/08/16	1	71.80	0	0.00	73.90	1	7,666	0.01%
2021/08/13	4	74.90	0	0.00	73.60	4	7,604	0.05%
2021/08/11	6	76.32	1	77.70	76.10	5	7,479	0.07%
2021/08/10	12	77.32	1	78.10	77.60	11	7,395	0.15%
2021/08/09	13	79.04	0	0.00	78.40	13	7,253	0.18%
2021/08/06	0	0.00	23	81.04	80.90	-23	7,024	-0.33%
2021/08/05	22	80.18	4	81.45	80.20	18	6,752	0.27%
2021/08/04	14	76.96	32	78.36	79.30	-18	6,309	-0.29%
2021/08/03	0	0.00	6	75.42	76.00	-6	6,020	-0.10%
2021/08/02	0	0.00	1	75.40	75.30	-1	5,948	-0.02%
2021/07/30	1	75.60	23	75.06	75.00	-22	5,915	-0.37%
2021/07/27	1	74.00	3	74.23	73.30	-2	5,775	-0.03%
2021/07/26	0	0.00	2	73.30	72.90	-2	5,705	-0.04%
2021/07/23	1	72.50	5	72.40	72.10	-4	5,714	-0.07%
2021/07/22	0	0.00	16	70.95	71.40	-16	5,670	-0.28%
2021/07/21	13	69.93	0	0.00	69.70	13	5,620	0.23%
2021/07/20	6	74.60	30	74.83	74.30	-24	5,503	-0.44%
2021/07/16	0	0.00	14	77.90	77.70	-14	5,334	-0.26%
2021/07/15	17	77.12	27	77.63	77.20	-10	5,233	-0.19%
2021/07/13	30	74.58	1	75.00	73.90	29	4,873	0.60%
2021/07/12	0	0.00	5	74.80	74.70	-5	4,849	-0.10%
2021/07/09	0	0.00	3	73.87	72.90	-3	4,783	-0.06%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/02	0	0.00	2	71.40	71.50	-2	4,789	-0.04%
2021/07/01	5	71.60	1	71.60	71.10	4	4,861	0.08%
2021/06/30	5	71.30	0	0.00	72.00	5	4,933	0.10%
2021/06/29	1	71.90	0	0.00	71.90	1	4,933	0.02%
2021/06/28	5	72.12	5	72.12	72.80	0	4,940	0.00%
2021/06/25	1	70.10	0	0.00	70.20	1	4,782	0.02%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	0	0.00	1	69.70	69.60	-1	4,879	-0.02%
2021/06/21	2	69.00	0	0.00	69.10	2	4,978	0.04%
2021/06/17	0	0.00	1	69.90	70.60	-1	5,159	-0.02%
2021/06/16	3	70.07	0	0.00	70.00	3	5,570	0.05%
2021/06/15	2	70.35	0	0.00	70.20	2	5,934	0.03%
2021/06/11	1	70.90	0	0.00	70.30	1	5,983	0.02%
2021/06/09	2	70.10	1	69.40	69.20	1	6,028	0.02%
2021/06/08	4	70.50	4	70.60	70.80	0	6,018	0.00%
2021/06/07	4	68.65	0	0.00	68.40	4	5,972	0.07%
2021/05/28	2	67.85	2	67.65	68.20	0	6,787	0.00%
2021/05/25	0	0.00	2	67.10	66.90	-2	7,011	-0.03%
2021/05/21	2	64.40	0	0.00	64.50	2	7,126	0.03%
2021/05/20	4	64.83	0	0.00	64.40	4	7,215	0.06%
2021/05/18	0	0.00	2	65.10	66.50	-2	7,226	-0.03%
2021/05/17	3	62.73	0	0.00	62.80	3	7,313	0.04%
2021/05/13	0	0.00	2	65.30	65.20	-2	7,294	-0.03%
2021/05/12	4	64.90	1	67.30	64.50	3	7,288	0.04%
2021/05/11	18	67.99	3	69.70	67.10	15	7,276	0.21%
2021/05/10	5	70.90	0	0.00	71.00	5	7,238	0.07%
2021/05/07	1	70.90	0	0.00	71.00	1	7,429	0.01%
2021/05/06	5	71.66	0	0.00	70.60	5	7,469	0.07%
2021/05/05	5	70.20	0	0.00	70.40	5	7,787	0.06%
2021/05/04	5	70.96	3	71.60	71.60	2	7,862	0.03%
2021/05/03	5	74.40	0	0.00	73.90	5	7,892	0.06%
2021/04/28	0	0.00	6	77.80	78.20	-6	7,975	-0.08%
2021/04/27	0	0.00	2	76.80	76.90	-2	8,214	-0.02%
2021/04/22	6	76.05	0	0.00	75.20	6	8,655	0.07%
2021/04/21	0	0.00	2	77.70	77.50	-2	8,814	-0.02%
2021/04/20	0	0.00	1	77.20	76.60	-1	8,958	-0.01%
2021/04/19	9	77.89	0	0.00	77.10	9	9,392	0.10%
2021/04/16	6	77.60	3	78.07	77.90	3	9,443	0.03%
2021/04/14	10	75.14	2	75.60	75.30	8	9,628	0.08%
2021/04/13	7	76.94	4	76.85	76.40	3	9,586	0.03%
2021/04/12	7	78.50	1	77.40	77.50	6	9,552	0.06%
2021/04/08	6	77.80	6	77.63	77.60	0	9,492	0.00%
2021/04/07	2	77.70	0	0.00	77.80	2	9,452	0.02%
2021/04/06	7	78.83	1	79.40	79.00	6	9,396	0.06%
2021/04/01	0	0.00	1	78.30	78.00	-1	9,316	-0.01%
2021/03/31	2	78.20	2.2	77.81	77.70	-0.2	9,285	0.00%
2021/03/30	1	77.00	12	77.69	77.80	-11	9,223	-0.12%
2021/03/29	2	76.60	0	0.00	76.70	2	9,172	0.02%
2021/03/26	2	76.40	0	0.00	76.70	2	9,239	0.02%
2021/03/25	0	0.00	3	76.23	76.10	-3	9,189	-0.03%
2021/03/23	0	0.00	1	75.80	75.80	-1	9,116	-0.01%
2021/03/22	4	75.05	1	75.00	74.70	3	9,009	0.03%
2021/03/19	4	75.85	0	0.00	76.00	4	8,985	0.04%
2021/03/18	1.2	77.55	41	76.18	77.90	-39.8	8,602	-0.46%
2021/03/17	0	0.00	5	74.32	73.50	-5	8,297	-0.06%
2021/03/16	2	73.60	1	73.40	73.70	1	8,465	0.01%
2021/03/15	1	73.10	0	0.00	73.60	1	8,607	0.01%
2021/03/12	0	0.00	18	72.69	72.70	-18	8,634	-0.21%
2021/03/10	0	0.00	2	71.30	71.70	-2	8,969	-0.02%
2021/03/09	2	71.10	0	0.00	71.40	2	8,988	0.02%
2021/03/08	10	72.43	2	72.85	72.20	8	8,885	0.09%
2021/03/05	9	73.49	3	72.90	72.70	6	8,795	0.07%
2021/03/04	3	73.83	3	74.80	74.10	0	8,709	0.00%
2021/03/03	16	75.72	13	75.08	75.10	3	8,584	0.03%
2021/03/02	6	75.97	7	76.30	75.50	-1	8,370	-0.01%
2021/02/26	1	73.80	4	73.90	74.10	-3	8,284	-0.04%
2021/02/25	0	74.30	3	74.30	74.50	-3	8,286	-0.04%
2021/02/24	6.5	74.11	8	74.90	74.40	-1.5	8,260	-0.02%
2021/02/23	8	74.19	3	74.30	74.40	5	8,214	0.06%
2021/02/22	1	75.20	10	74.53	75.50	-9	8,142	-0.11%
2021/02/19	1.2	72.95	0	0.00	73.20	1.2	8,051	0.01%
2021/02/18	5	73.24	0	0.00	73.90	5	8,059	0.06%
2021/02/17	0	73.80	4	74.20	73.50	-4	8,050	-0.05%
2021/02/04	0.3	70.50	0	0.00	70.30	0.3	8,045	0.00%
2021/02/03	0	0.00	7	71.80	71.20	-7	8,085	-0.09%
2021/02/02	0	0.00	5	72.00	72.40	-5	8,171	-0.06%
2021/02/01	1	67.90	0	0.00	69.50	1	8,259	0.01%
2021/01/29	5	70.96	5	70.86	69.20	0	8,380	0.00%
2021/01/28	4	73.05	0	0.00	72.50	4	8,195	0.05%
2021/01/27	18	77.53	21	76.50	75.70	-3	8,077	-0.04%
2021/01/26	3	75.80	6	75.60	75.70	-3	7,652	-0.04%
2021/01/25	8	75.63	6	75.70	75.70	2	7,537	0.03%
2021/01/22	3	74.90	3	75.20	75.40	0	7,400	0.00%
2021/01/21	5	74.58	1	75.30	74.40	4	7,308	0.05%
2021/01/20	15	75.72	8	75.09	73.70	7	7,247	0.10%
2021/01/19	7	74.00	9	74.76	74.50	-2	6,991	-0.03%
2021/01/18	16	74.01	7	73.89	73.90	9	6,871	0.13%
2021/01/15	28	74.51	15	74.69	74.50	13	6,733	0.19%
2021/01/14	1	73.80	3	73.23	73.80	-2	6,597	-0.03%
2021/01/13	0	0.00	1	72.10	72.10	-1	6,359	-0.02%
2021/01/12	3	70.60	16	71.91	70.40	-13	6,189	-0.21%
2021/01/11	4	68.85	11	69.21	69.30	-7	5,733	-0.12%
2021/01/08	0	0.00	4	68.90	68.20	-4	5,658	-0.07%
2021/01/07	2	68.20	9	67.89	68.00	-7	5,631	-0.12%
2021/01/05	0	0.00	2	67.10	67.40	-2	5,529	-0.04%
2021/01/04	2	67.30	5	67.10	67.40	-3	5,549	-0.05%
2020/12/31	0	0.00	9	66.46	66.40	-9	5,526	-0.16%
2020/12/30	2	65.70	0	0.00	65.90	2	5,566	0.04%
2020/12/28	2	66.30	0	0.00	66.40	2	5,700	0.04%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	2	65.70	2	66.10	65.70	0	5,943	0.00%
2020/12/23	8	65.79	2	66.10	65.70	6	6,053	0.10%
2020/12/22	4.5	67.27	5	67.46	66.30	-0.5	6,265	-0.01%
2020/12/21	0	0.00	4	66.23	66.50	-4	6,312	-0.06%
2020/12/18	6	65.10	4	65.40	65.00	2	6,562	0.03%
2020/12/16	3.5	66.07	0	0.00	66.20	3.5	6,843	0.05%
2020/12/15	7	65.73	1	66.10	65.30	6	6,937	0.09%
2020/12/14	2	67.40	0	0.00	66.90	2	7,196	0.03%
2020/12/11	8	67.34	0	0.00	67.40	8	7,464	0.11%
2020/12/10	28	68.89	18	68.74	68.70	10	7,457	0.13%
2020/12/09	2	67.50	6	68.15	69.00	-4	7,231	-0.06%
2020/12/08	2	66.35	2	66.20	66.20	0	7,038	0.00%
2020/12/07	3	67.90	3	66.87	66.60	0	7,006	0.00%
2020/12/04	5	67.14	8	67.59	67.40	-3	6,886	-0.04%
2020/12/03	1	66.00	2	66.30	66.20	-1	6,546	-0.02%
2020/12/02	0	0.00	1	65.50	65.80	-1	6,477	-0.02%
2020/11/30	1	65.00	0	0.00	64.30	1	6,390	0.02%
2020/11/27	2	64.80	0	0.00	64.70	2	6,320	0.03%
2020/11/26	2	65.20	9	65.03	65.00	-7	6,301	-0.11%
2020/11/25	2	66.10	4	65.60	65.40	-2	6,267	-0.03%
2020/11/23	10	65.50	12	65.51	65.50	-2	6,145	-0.03%
2020/11/20	5	64.70	0	0.00	64.90	5	6,156	0.08%
2020/11/19	3	64.57	2	64.40	64.50	1	6,148	0.02%
2020/11/18	17	65.36	13	65.02	64.90	4	6,152	0.07%
2020/11/17	1	65.40	2	65.30	65.30	-1	6,139	-0.02%
2020/11/16	7	64.89	1	65.00	64.70	6	6,165	0.10%
2020/11/13	2	65.30	2	64.80	65.00	0	6,144	0.00%
2020/11/12	13	65.94	4	65.80	65.60	9	6,125	0.15%
2020/11/11	0	0.00	16	65.07	65.00	-16	6,016	-0.27%
2020/11/10	7	64.43	10	64.90	64.90	-3	5,943	-0.05%
2020/11/09	0	0.00	1	65.70	64.20	-1	5,793	-0.02%
2020/11/06	8	63.80	22	63.84	64.00	-14	5,608	-0.25%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/04	2	61.80	0	0.00	62.30	2	5,425	0.04%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/10/29	0	0.00	2	62.30	63.00	-2	5,497	-0.04%
2020/10/28	0	0.00	15	63.12	62.90	-15	5,606	-0.27%
2020/10/27	0	0.00	3	62.60	62.90	-3	5,640	-0.05%
2020/10/26	10	61.80	0	0.00	61.80	10	5,717	0.17%
2020/10/22	1	62.70	0	0.00	62.80	1	5,902	0.02%
2020/10/21	0	0.00	1	61.50	61.50	-1	5,936	-0.02%
2020/10/19	3	61.73	0	0.00	61.50	3	6,278	0.05%
2020/10/16	0	0.00	2	61.10	61.00	-2	6,454	-0.03%
2020/10/15	1	60.90	0	0.00	60.60	1	6,530	0.02%
2020/10/14	1	61.20	0	0.00	61.20	1	6,619	0.02%
2020/10/13	1	62.10	0	0.00	62.40	1	6,640	0.02%
2020/10/08	1	62.30	0	0.00	61.90	1	6,657	0.02%
2020/10/06	2	62.90	0	0.00	62.60	2	6,690	0.03%
2020/10/05	0	0.00	3	63.17	63.50	-3	6,769	-0.04%
2020/09/30	6	64.08	0	0.00	63.40	6	6,793	0.09%
2020/09/29	0	0.00	14	63.62	63.80	-14	6,767	-0.21%
2020/09/28	4	62.60	4	62.30	62.30	0	6,792	0.00%
2020/09/25	12	63.82	11	61.44	61.70	1	6,828	0.01%
2020/09/24	0	0.00	16	64.11	64.50	-16	6,761	-0.24%
2020/09/23	8	63.95	9	64.09	63.70	-1	6,709	-0.01%
2020/09/22	5	62.40	13	62.94	63.10	-8	6,519	-0.12%
2020/09/21	0	0.00	25	62.75	62.40	-25	6,430	-0.39%
2020/09/18	0	0.00	6	62.10	62.10	-6	6,390	-0.09%
2020/09/17	29	62.03	29	61.92	62.10	0	6,440	0.00%
2020/09/16	1	60.90	10	60.10	61.00	-9	6,182	-0.15%
2020/09/15	0	0.00	12	58.18	59.00	-12	5,942	-0.20%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/10	10	57.40	0	0.00	57.20	10	6,092	0.16%
2020/09/07	0	0.00	3	56.93	57.00	-3	6,322	-0.05%
2020/09/04	5	56.14	0	0.00	56.30	5	6,437	0.08%
2020/09/03	0	0.00	19	57.02	57.00	-19	6,538	-0.29%
2020/09/02	16	56.11	0	0.00	56.30	16	6,662	0.24%
2020/08/31	0	0.00	9	56.67	56.20	-9	7,075	-0.13%
2020/08/28	1	56.30	0	0.00	56.70	1	7,139	0.01%
2020/08/26	2	56.65	1	56.80	57.20	1	7,295	0.01%
2020/08/24	4	55.00	12	54.90	55.00	-8	7,378	-0.11%
2020/08/20	4	55.55	10	54.90	55.20	-6	7,528	-0.08%
2020/08/19	3	57.47	0	0.00	57.00	3	7,581	0.04%
2020/08/18	2	58.35	1	58.90	58.10	1	7,650	0.01%
2020/08/17	0	0.00	10	58.50	58.60	-10	7,938	-0.13%
2020/08/14	2	57.35	0	0.00	57.70	2	8,121	0.02%
2020/08/12	1	57.40	1	57.40	57.40	0	8,237	0.00%
2020/08/11	4	58.10	0	0.00	57.80	4	8,324	0.05%
2020/08/10	2	58.40	1	58.40	58.50	1	8,498	0.01%
2020/08/05	3	59.10	0	0.00	59.10	3	9,043	0.03%
2020/08/04	0	0.00	1	58.80	59.00	-1	9,170	-0.01%
2020/08/03	5	58.38	0	0.00	58.20	5	9,516	0.05%
2020/07/31	132	60.02	121	60.40	59.90	11	9,528	0.12%	大買/大賣/
2020/07/30	2	60.30	4	60.25	60.30	-2	9,559	-0.02%
2020/07/29	4	58.08	5	58.00	58.70	-1	9,761	-0.01%
2020/07/28	1	57.60	0	0.00	56.70	1	10,312	0.01%
2020/07/27	4	58.10	0	0.00	57.90	4	10,360	0.04%
2020/07/24	5	59.02	1	59.10	59.10	4	10,314	0.04%
2020/07/23	2	60.20	0	0.00	60.20	2	10,247	0.02%
2020/07/22	13	64.87	10	64.60	65.40	3	10,050	0.03%
2020/07/21	2	64.65	3	64.50	64.30	-1	9,878	-0.01%
2020/07/20	11	64.61	3	64.40	64.10	8	9,873	0.08%
2020/07/15	2	65.60	0	0.00	65.70	2	10,334	0.02%
2020/07/14	9	65.97	0	0.00	65.70	9	10,418	0.09%
2020/07/13	1	65.70	11	65.34	65.80	-10	10,395	-0.10%
2020/07/10	2	65.50	5	65.00	65.10	-3	10,466	-0.03%
2020/07/09	0	0.00	8	66.95	66.90	-8	10,336	-0.08%
2020/07/08	7	67.33	0	0.00	67.60	7	10,258	0.07%
2020/07/07	9	67.08	4	66.70	66.70	5	10,186	0.05%
2020/07/06	1	68.00	1	67.80	68.00	0	10,039	0.00%
2020/07/03	37	66.60	42	66.67	66.90	-5	9,910	-0.05%
2020/07/02	5	65.50	15	65.51	65.90	-10	9,817	-0.10%
2020/07/01	3	64.00	9	64.39	64.30	-6	9,704	-0.06%
2020/06/29	3	63.50	23	63.90	64.20	-20	9,556	-0.21%
2020/06/24	12	63.48	18	63.86	64.00	-6	9,483	-0.06%
2020/06/23	0	0.00	5	63.04	63.10	-5	9,367	-0.05%
2020/06/22	1	63.00	0	0.00	62.90	1	9,351	0.01%
2020/06/19	5	62.26	2	62.70	62.90	3	9,352	0.03%
2020/06/18	0	0.00	3	62.30	62.30	-3	9,280	-0.03%
2020/06/16	3	61.60	0	0.00	61.90	3	9,236	0.03%
2020/06/15	4	61.43	12	61.33	61.00	-8	9,285	-0.09%
2020/06/12	7	59.97	2	60.20	61.00	5	9,248	0.05%
2020/06/11	4	61.50	3	61.47	60.70	1	9,251	0.01%
2020/06/10	4	61.33	4	61.30	62.00	0	9,156	0.00%
2020/06/09	15	62.28	0	0.00	61.90	15	9,132	0.16%
2020/06/08	11	63.22	12	63.14	63.10	-1	9,098	-0.01%
2020/06/05	25	62.66	11	62.51	62.80	14	8,902	0.16%
2020/06/04	0	0.00	6	61.52	61.50	-6	8,719	-0.07%
2020/06/03	3	61.37	2	61.30	61.40	1	8,688	0.01%
2020/06/02	0	0.00	1	61.30	61.30	-1	8,577	-0.01%
2020/06/01	2	61.60	0	0.00	61.70	2	8,496	0.02%
2020/05/29	6	61.35	5	61.04	61.40	1	8,429	0.01%
2020/05/28	8	61.38	1	61.20	60.90	7	8,383	0.08%
2020/05/27	2	61.10	1	60.90	61.40	1	8,324	0.01%
2020/05/26	2	61.10	9	61.13	61.10	-7	8,290	-0.08%
2020/05/25	1	60.70	0	0.00	60.70	1	8,155	0.01%
2020/05/22	2	60.80	4	60.95	60.20	-2	8,059	-0.02%
2020/05/21	4	59.60	0	0.00	59.70	4	7,789	0.05%
2020/05/20	2	58.40	1	58.50	58.40	1	7,631	0.01%
2020/05/19	1	59.00	0	0.00	58.80	1	7,618	0.01%
2020/05/18	1	58.40	0	0.00	58.20	1	7,609	0.01%
2020/05/15	2	59.15	3	58.87	58.90	-1	7,552	-0.01%
2020/05/14	3	58.80	1	59.10	58.10	2	7,383	0.03%
2020/05/13	14	60.51	2	60.65	60.80	12	7,110	0.17%
2020/05/12	2	61.10	2	61.10	61.30	0	6,963	0.00%
2020/05/11	8	61.41	0	0.00	61.40	8	6,866	0.12%
2020/05/08	10	60.79	22	61.24	60.80	-12	6,743	-0.18%
2020/05/07	9	59.32	1	59.50	59.50	8	6,377	0.13%
2020/05/06	6	59.38	45	59.37	59.00	-39	6,287	-0.62%
2020/05/05	2	58.50	0	0.00	59.20	2	6,175	0.03%
2020/05/04	17	58.98	15	58.80	59.00	2	5,859	0.03%
2020/04/30	6	55.07	5	55.78	56.60	1	5,207	0.02%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/28	0	0.00	1	54.00	54.00	-1	5,101	-0.02%
2020/04/27	2	54.10	1	53.80	54.10	1	5,143	0.02%
2020/04/24	1	52.30	1	52.90	53.00	0	5,093	0.00%
2020/04/23	3	52.53	1	52.40	52.60	2	5,093	0.04%
2020/04/21	10	54.82	24	55.95	53.10	-14	4,869	-0.29%
2020/04/20	13	57.31	5	58.14	57.30	8	4,575	0.17%
2020/04/17	19	55.44	50	55.30	56.00	-31	4,292	-0.72%
2020/04/16	3	54.23	0	0.00	54.40	3	4,181	0.07%
2020/04/15	6	53.87	1	54.00	53.80	5	4,173	0.12%
2020/04/14	0	0.00	13	54.66	54.20	-13	4,077	-0.32%
2020/04/13	0	0.00	4	53.80	53.60	-4	4,114	-0.10%
2020/04/10	5	53.00	0	0.00	53.00	5	4,166	0.12%
2020/04/09	1	53.40	2	53.30	53.40	-1	4,259	-0.02%
2020/04/08	10	53.64	0	0.00	53.60	10	4,296	0.23%
2020/04/07	12	51.73	8	51.94	52.60	4	4,269	0.09%
2020/03/31	2	50.45	0	0.00	49.50	2	4,200	0.05%
2020/03/25	2	49.65	4	50.13	49.40	-2	4,059	-0.05%
2020/03/20	2	48.15	0	0.00	45.85	2	4,202	0.05%
2020/03/19	14	48.11	10	45.15	45.10	4	4,310	0.09%
2020/03/18	1	50.90	1	50.40	50.10	0	4,301	0.00%
2020/03/17	42	51.04	1	51.80	51.00	41	4,312	0.95%
2020/03/13	2	50.95	3	52.13	54.60	-1	4,334	-0.02%
2020/03/12	3	54.77	1	54.70	54.70	2	4,346	0.05%
2020/03/11	2	58.00	0	0.00	57.50	2	4,353	0.05%
2020/03/10	3	56.90	0	0.00	57.70	3	4,610	0.07%
2020/03/09	1	57.60	1	57.60	57.60	0	4,873	0.00%
2020/03/06	5	59.30	0	0.00	59.30	5	4,868	0.10%
2020/03/04	1	58.40	0	0.00	58.90	1	5,013	0.02%
2020/03/03	1	59.10	2	59.00	58.70	-1	5,164	-0.02%
2020/03/02	1	57.80	0	0.00	58.20	1	5,453	0.02%
2020/02/27	41	58.81	2	58.40	58.50	39	5,706	0.68%
2020/02/26	1	59.30	1	59.70	59.30	0	5,731	0.00%
2020/02/25	3	59.53	0	0.00	59.90	3	5,712	0.05%
2020/02/24	7	59.51	0	0.00	59.60	7	5,713	0.12%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/19	12	60.50	0	0.00	60.30	12	5,715	0.21%
2020/02/14	2	61.90	1	61.80	61.70	1	5,692	0.02%
2020/02/13	2	61.05	0	0.00	61.00	2	5,677	0.04%
2020/02/12	1	61.90	2	62.00	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	10	61.40	61.50	-10	5,653	-0.18%
2020/02/10	2	59.55	0	0.00	60.00	2	5,684	0.04%
2020/02/07	5	60.60	0	0.00	60.60	5	5,717	0.09%
2020/02/04	1	60.60	1	60.40	60.80	0	6,003	0.00%
2020/02/03	4	58.63	0	0.00	59.40	4	6,032	0.07%
2020/01/31	11	60.80	0	0.00	60.60	11	6,006	0.18%
2020/01/30	3	60.73	2	61.80	60.30	1	6,060	0.02%
2020/01/15	0	0.00	2	66.70	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	2	66.45	4	66.43	66.10	-2	6,246	-0.03%
2020/01/09	0	0.00	7	65.01	65.50	-7	6,358	-0.11%
2020/01/08	5	63.80	0	0.00	64.00	5	6,401	0.08%
2020/01/07	5	64.48	1	64.20	64.30	4	6,423	0.06%
2020/01/06	7	65.23	0	0.00	64.80	7	6,394	0.11%
2020/01/02	0	0.00	6	68.00	68.40	-6	6,381	-0.09%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/27	0	0.00	1	67.70	67.70	-1	6,366	-0.02%
2019/12/26	1	67.20	1	67.10	67.20	0	6,365	0.00%
2019/12/24	1	65.90	0	0.00	65.70	1	6,444	0.02%
2019/12/19	0	0.00	1	67.20	67.30	-1	6,508	-0.02%
2019/12/18	1	68.00	2	67.90	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	24	67.03	67.20	-24	6,526	-0.37%
2019/12/16	2	67.10	1	67.70	66.40	1	6,471	0.02%
2019/12/13	4	65.23	5	65.48	66.10	-1	6,351	-0.02%
2019/12/12	13	65.95	0	0.00	65.30	13	6,471	0.20%
2019/12/11	2	65.55	0	0.00	65.80	2	6,678	0.03%
2019/12/10	1	65.90	1	66.10	66.10	0	6,612	0.00%
2019/12/09	0	0.00	23	65.98	66.10	-23	6,643	-0.35%
2019/12/06	2	65.45	2	65.40	65.00	0	6,611	0.00%
2019/12/05	1	65.10	11	65.33	65.50	-10	6,614	-0.15%
2019/12/04	4	64.05	6	63.95	63.90	-2	6,409	-0.03%
2019/12/03	4	62.50	0	0.00	62.50	4	6,279	0.06%
2019/12/02	13	62.69	6	62.23	62.30	7	6,303	0.11%
2019/11/29	3	62.87	1	62.80	62.80	2	6,357	0.03%
2019/11/28	1	63.10	3	63.00	63.40	-2	6,317	-0.03%
2019/11/27	3	61.87	46	62.33	62.60	-43	6,228	-0.69%
2019/11/26	8	62.56	10	62.95	62.30	-2	5,915	-0.03%
2019/11/25	0	0.00	7	61.41	61.90	-7	5,640	-0.12%
2019/11/22	3	60.50	0	0.00	60.50	3	5,624	0.05%
2019/11/19	7	60.73	6	61.27	60.60	1	5,754	0.02%
2019/11/18	2	62.10	3	61.90	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	2	61.35	61.50	-2	5,763	-0.03%
2019/11/14	50	60.00	0	0.00	60.00	50	5,750	0.87%
2019/11/13	1	60.40	1	60.80	60.40	0	5,748	0.00%
2019/11/12	10	60.20	2	60.20	60.30	8	5,779	0.14%
2019/11/11	5	60.52	0	0.00	60.10	5	5,816	0.09%
2019/11/08	2	61.00	0	0.00	61.10	2	5,824	0.03%
2019/11/07	4	60.60	0	0.00	60.70	4	5,840	0.07%
2019/11/06	4	61.65	0	0.00	61.60	4	5,802	0.07%
2019/11/05	5	62.20	9	62.52	62.20	-4	5,800	-0.07%
2019/11/04	19	62.43	21	62.70	62.60	-2	5,761	-0.03%
2019/11/01	0	0.00	1	61.40	61.10	-1	5,616	-0.02%
2019/10/29	1	60.50	0	0.00	59.90	1	5,913	0.02%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/23	0	0.00	20	61.10	61.10	-20	5,934	-0.34%
2019/10/18	0	0.00	26	59.68	59.60	-26	6,050	-0.43%
2019/10/17	0	0.00	4	57.90	58.50	-4	6,041	-0.07%
2019/10/15	4	57.90	10	57.60	57.70	-6	6,207	-0.10%
2019/10/09	0	0.00	1	57.20	57.00	-1	6,355	-0.02%
2019/10/08	11	57.70	2	58.00	57.50	9	6,326	0.14%
2019/10/07	1	59.20	35	59.10	59.10	-34	6,446	-0.53%
2019/09/27	2	57.10	9	57.47	57.50	-7	6,683	-0.10%
2019/09/26	40	58.40	0	0.00	58.10	40	6,755	0.59%
2019/09/23	6	58.43	0	0.00	58.60	6	7,281	0.08%
2019/09/20	24	58.76	1	59.10	58.50	23	7,282	0.32%
2019/09/19	12	59.97	4	59.95	59.80	8	7,180	0.11%
2019/09/18	12	59.62	0	0.00	59.70	12	7,220	0.17%
2019/09/17	18	59.51	5	59.62	59.50	13	7,192	0.18%
2019/09/16	15	61.17	13	61.02	61.00	2	7,126	0.03%
2019/09/12	20	63.50	1	63.90	63.40	19	7,180	0.26%
2019/09/11	12	62.95	1	62.90	63.50	11	7,329	0.15%
2019/09/10	1	63.00	3	63.80	63.00	-2	7,299	-0.03%
2019/09/09	0	0.00	10	63.50	63.20	-10	7,261	-0.14%
2019/09/06	2	64.60	3	64.77	64.30	-1	7,277	-0.01%
2019/09/05	22	64.62	5	64.62	64.10	17	7,245	0.23%
2019/09/04	4	63.75	4	63.80	63.80	0	7,168	0.00%
2019/09/03	0	0.00	2	63.40	63.40	-2	7,294	-0.03%
2019/09/02	1	62.50	22	63.19	62.80	-21	7,328	-0.29%
2019/08/30	0	0.00	2	62.65	62.60	-2	7,377	-0.03%
2019/08/28	1	60.80	0	0.00	60.90	1	7,596	0.01%
2019/08/27	6	60.75	0	0.00	60.50	6	7,664	0.08%
2019/08/26	3	60.70	1	60.80	60.60	2	7,810	0.03%
2019/08/22	20	62.10	0	0.00	61.90	20	7,863	0.25%
2019/08/21	5	62.28	0	0.00	62.20	5	7,882	0.06%
2019/08/20	0	0.00	1	63.30	62.50	-1	8,046	-0.01%
2019/08/19	2	62.80	5	63.06	63.20	-3	8,193	-0.04%
2019/08/15	2	61.10	0	0.00	61.20	2	8,810	0.02%
2019/08/14	0	0.00	6	62.60	62.10	-6	9,019	-0.07%
2019/08/13	2	61.70	5	61.90	61.60	-3	9,115	-0.03%
2019/08/12	0	0.00	5	62.68	62.50	-5	9,207	-0.05%
2019/08/08	1	62.40	2	62.35	62.40	-1	9,224	-0.01%
2019/08/07	5	62.00	0	0.00	61.80	5	9,268	0.05%
2019/08/05	0	0.00	1	60.70	61.10	-1	9,370	-0.01%
2019/08/02	21	60.91	8	61.40	60.80	13	9,463	0.14%
2019/08/01	2	62.75	0	0.00	63.00	2	9,370	0.02%
2019/07/31	1	63.40	0	0.00	63.10	1	9,303	0.01%
2019/07/30	0	0.00	3	63.87	63.30	-3	9,468	-0.03%
2019/07/29	0	0.00	15	64.90	64.80	-15	9,725	-0.15%
2019/07/26	19	64.40	0	0.00	64.60	19	10,007	0.19%
2019/07/25	10	64.40	1	64.80	64.70	9	10,123	0.09%
2019/07/24	10	67.35	21	67.30	67.30	-11	10,078	-0.11%
2019/07/23	1	67.10	0	0.00	67.50	1	9,997	0.01%
2019/07/22	17	67.11	2	67.10	67.30	15	10,012	0.15%
2019/07/19	0	0.00	1	66.30	66.40	-1	10,063	-0.01%
2019/07/18	12	65.11	10	65.00	65.10	2	10,122	0.02%
2019/07/17	1	66.00	1	66.20	67.00	0	10,026	0.00%
2019/07/16	0	0.00	10	67.17	67.00	-10	10,032	-0.10%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/11	3	65.67	0	0.00	65.50	3	9,976	0.03%
2019/07/10	1	64.70	0	0.00	64.80	1	9,919	0.01%
2019/07/08	1	65.10	0	0.00	65.00	1	10,023	0.01%
2019/07/05	1	64.10	1	64.80	64.90	0	10,056	0.00%
2019/07/04	0	0.00	1	64.60	64.80	-1	10,070	-0.01%
2019/07/03	2	64.55	1	64.40	64.60	1	10,040	0.01%
2019/07/02	0	0.00	5	65.60	65.60	-5	9,969	-0.05%
2019/07/01	1	63.70	263	63.84	64.90	-262	9,925	-2.64%	大賣/鉅額交易
2019/06/28	2	60.60	0	0.00	60.50	2	9,612	0.02%
2019/06/25	1	61.20	3	60.30	60.40	-2	9,666	-0.02%
2019/06/24	0	0.00	1	61.10	61.10	-1	9,635	-0.01%
2019/06/21	13	61.45	3	61.60	60.80	10	9,674	0.10%
2019/06/20	262	62.02	15	61.83	61.80	247	9,584	2.58%	大買/鉅額交易
2019/06/19	5	59.26	23	59.20	59.20	-18	9,430	-0.19%
2019/06/17	1	56.90	1	56.40	57.00	0	9,591	0.00%
2019/06/14	22	57.53	1	56.30	56.30	21	9,938	0.21%
2019/06/13	0	0.00	4	57.90	58.10	-4	9,936	-0.04%
2019/06/12	5	57.00	4	57.90	58.00	1	9,981	0.01%
2019/06/11	3	58.63	0	0.00	57.30	3	9,965	0.03%
2019/06/10	4	57.10	0	0.00	57.60	4	9,804	0.04%
2019/06/06	6	55.35	6	55.67	55.10	0	9,743	0.00%
2019/06/05	1	57.00	0	0.00	56.60	1	9,652	0.01%
2019/06/04	2	56.30	1	57.50	55.80	1	9,555	0.01%
2019/06/03	3	57.43	4	57.30	57.30	-1	9,476	-0.01%
2019/05/31	2	57.80	13	57.49	58.30	-11	9,479	-0.12%
2019/05/30	0	0.00	2	56.30	56.00	-2	9,417	-0.02%
2019/05/27	32	54.69	32	54.56	54.70	0	9,378	0.00%
2019/05/24	40	56.28	31	55.26	55.60	9	9,242	0.10%
2019/05/23	8	56.38	0	0.00	55.60	8	9,259	0.09%
2019/05/22	5	63.32	1	61.90	61.60	4	8,835	0.05%
2019/05/21	12	62.03	12	62.70	62.70	0	8,704	0.00%
2019/05/20	2	63.65	0	0.00	63.00	2	8,563	0.02%
2019/05/15	3	68.97	1	69.30	68.80	2	8,547	0.02%
2019/05/14	1	67.80	0	0.00	68.20	1	8,587	0.01%
2019/05/13	13	67.88	1	67.90	67.60	12	8,553	0.14%
2019/05/10	2	69.65	0	0.00	70.30	2	8,577	0.02%
2019/05/09	1	71.10	1	72.20	71.70	0	8,565	0.00%
2019/05/08	3	72.50	0	0.00	72.10	3	8,627	0.03%
2019/05/07	5	73.24	4	73.73	73.00	1	8,588	0.01%
2019/05/06	13	70.88	0	0.00	72.10	13	8,464	0.15%
2019/05/03	3	72.30	13	73.03	72.70	-10	8,301	-0.12%
2019/05/02	0	0.00	5	71.94	71.30	-5	8,258	-0.06%
2019/04/25	0	0.00	2	72.60	72.50	-2	8,158	-0.02%
2019/04/24	2	71.20	12	72.18	71.20	-10	8,092	-0.12%
2019/04/22	20	71.00	3	71.00	71.00	17	7,933	0.21%
2019/04/19	20	69.40	20	70.00	69.60	0	7,859	0.00%
2019/04/18	20	69.40	40	70.68	69.40	-20	7,908	-0.25%
2019/04/15	12	69.45	2	69.00	69.00	10	7,722	0.13%
2019/04/12	13	70.53	2	70.40	69.20	11	7,806	0.14%
2019/04/08	1	74.00	1	73.90	73.10	0	7,654	0.00%
2019/04/03	2	73.35	2	73.70	73.50	0	7,618	0.00%
2019/04/02	5	71.90	1	72.10	72.00	4	7,558	0.05%
2019/04/01	2	72.60	1	72.90	72.50	1	7,552	0.01%
2019/03/27	1	71.40	1	71.40	71.10	0	7,489	0.00%
2019/03/26	1	70.60	1	71.90	71.00	0	7,478	0.00%
2019/03/22	4	72.95	0	0.00	72.30	4	7,390	0.05%
2019/03/21	2	75.30	0	0.00	75.00	2	7,272	0.03%
2019/03/20	2	76.30	5	75.74	75.50	-3	7,225	-0.04%
2019/03/19	7	74.71	17	74.20	75.30	-10	7,156	-0.14%
2019/03/15	1	70.20	2	69.45	69.10	-1	6,800	-0.01%
2019/03/13	0	0.00	1	68.00	68.50	-1	6,946	-0.01%
2019/03/12	1	68.80	10	68.80	68.20	-9	7,133	-0.13%
2019/03/07	1	67.90	0	0.00	67.80	1	7,544	0.01%
2019/03/06	8	68.41	2	68.70	68.00	6	7,654	0.08%
2019/03/05	0	0.00	2	69.00	68.20	-2	7,669	-0.03%
2019/03/04	1	67.00	0	0.00	67.20	1	7,760	0.01%
2019/02/27	0.2	67.50	0	0.00	67.50	0.2	7,709	0.00%
2019/02/26	13	67.70	0	0.00	67.20	13	7,679	0.17%
2019/02/25	0	0.00	2	68.00	68.10	-2	7,671	-0.03%
2019/02/22	2	69.20	7	68.47	67.80	-5	7,692	-0.06%
2019/02/21	0.4	66.90	12	66.81	66.90	-11.6	7,593	-0.15%
2019/02/20	0.1	66.10	3	66.40	66.00	-2.9	7,611	-0.04%
2019/02/19	14	65.91	0	0.00	65.80	14	7,634	0.18%
2019/02/18	5	66.64	1	66.80	66.80	4	7,680	0.05%
2019/02/15	0	0.00	2	69.30	68.50	-2	7,661	-0.03%
2019/02/14	0.3	67.60	4	68.23	68.00	-3.7	7,634	-0.05%
2019/02/13	3	66.67	2	68.50	67.00	1	7,649	0.01%
2019/02/12	0	0.00	1	68.19	67.80	-1	7,629	-0.01%
2019/02/11	2	67.80	2	67.80	67.80	0	7,714	0.00%
2019/01/30	0	0.00	3	66.20	66.00	-3	7,873	-0.04%
2019/01/29	1	64.50	1	65.00	65.40	0	7,934	0.00%
2019/01/25	1	62.70	0	0.00	63.40	1	8,103	0.01%
2019/01/24	2	63.00	5	62.78	63.90	-3	8,265	-0.04%
2019/01/23	7	61.56	0	0.00	61.70	7	8,199	0.09%
2019/01/22	1	64.40	6	64.92	65.10	-5	7,988	-0.06%
2019/01/21	0	0.00	4	64.63	64.30	-4	7,936	-0.05%
2019/01/16	0	0.00	9	63.09	63.50	-9	7,960	-0.11%
2019/01/15	0	0.00	5	62.10	62.30	-5	7,913	-0.06%
2019/01/11	1	61.30	0	0.00	60.90	1	7,973	0.01%
2019/01/10	0	0.00	1	61.20	61.40	-1	7,984	-0.01%
2019/01/09	1	59.10	1	60.30	60.30	0	8,001	0.00%
2019/01/07	2	58.00	0	0.00	57.50	2	7,979	0.03%
2019/01/04	1	56.50	0	0.00	56.40	1	8,016	0.01%
2019/01/03	1	60.50	0	0.00	59.80	1	8,023	0.01%
2019/01/02	0	0.00	1	62.50	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	1	61.80	62.00	-1	8,044	-0.01%
2018/12/27	0.7	61.80	0	0.00	61.80	0.7	8,236	0.01%
2018/12/26	0	0.00	1	61.20	60.80	-1	8,213	-0.01%
2018/12/25	4	60.00	0	0.00	60.10	4	8,312	0.05%
2018/12/24	4	63.18	6	63.28	62.30	-2	8,307	-0.02%
2018/12/19	0	0.00	1	60.80	60.80	-1	8,554	-0.01%
2018/12/13	1	62.00	0	0.00	61.50	1	8,770	0.01%
2018/12/12	1	63.60	2	62.50	62.00	-1	8,743	-0.01%
2018/12/11	3	60.93	3	61.13	61.50	0	8,564	0.00%
2018/12/10	0	0.00	3	59.50	60.00	-3	8,563	-0.04%
2018/12/07	2	59.35	0	0.00	59.10	2	8,575	0.02%
2018/12/06	6	59.37	1	60.80	58.20	5	8,607	0.06%
2018/12/05	1	63.50	0	0.00	62.60	1	8,527	0.01%
2018/12/04	2	61.85	4	63.10	63.10	-2	8,441	-0.02%
2018/12/03	1	61.50	4	61.08	61.00	-3	8,220	-0.04%
2018/11/30	3	60.50	4	59.95	59.50	-1	8,169	-0.01%
2018/11/29	0	0.00	5	60.22	59.90	-5	8,257	-0.06%
2018/11/28	0	0.00	1	58.60	59.00	-1	8,210	-0.01%
2018/11/27	6	57.78	5	58.24	58.20	1	8,238	0.01%
2018/11/26	0	0.00	11	55.42	55.50	-11	8,183	-0.13%
2018/11/20	0	0.00	6	53.70	55.80	-6	8,547	-0.07%
2018/11/19	2	54.30	0	0.00	54.10	2	8,406	0.02%
2018/11/16	1	54.80	1	56.10	54.80	0	8,349	0.00%
2018/11/15	1	55.90	14	54.92	55.90	-13	8,243	-0.16%
2018/11/12	3	54.00	1	54.80	54.10	2	8,012	0.02%
2018/11/09	2	54.50	0	0.00	54.60	2	7,979	0.03%
2018/11/08	4	55.30	5	54.92	53.80	-1	7,904	-0.01%
2018/11/07	30	54.86	6	54.88	54.80	24	7,787	0.31%
2018/11/06	25	57.44	15	59.30	56.10	10	7,650	0.13%
2018/11/05	13	60.35	10	60.50	59.30	3	7,507	0.04%
2018/11/02	9	60.62	5	60.54	61.40	4	7,391	0.05%
2018/11/01	0	0.00	6	60.83	61.10	-6	7,228	-0.08%
2018/10/31	2	58.30	0	0.00	56.80	2	6,983	0.03%
2018/10/30	0	0.00	11	56.75	56.50	-11	6,977	-0.16%
2018/10/29	1	53.00	1	54.90	55.30	0	6,984	0.00%
2018/10/26	2	54.50	2	53.40	52.80	0	6,996	0.00%
2018/10/25	1	53.70	1	55.10	53.70	0	6,943	0.00%
2018/10/24	1	58.00	1	57.70	58.00	0	6,925	0.00%
2018/10/23	2	58.25	0	0.00	58.00	2	6,891	0.03%
2018/10/22	0	0.00	6	57.58	59.70	-6	6,896	-0.09%
2018/10/19	2	56.15	1	56.30	56.30	1	6,825	0.01%
2018/10/18	6	56.53	2	56.75	57.20	4	6,855	0.06%
2018/10/15	10	55.45	10	55.40	55.20	0	6,948	0.00%
2018/10/11	1	50.90	1	53.60	54.10	0	7,002	0.00%
2018/10/09	2	55.60	0	0.00	54.40	2	6,935	0.03%
2018/10/08	1	55.00	0	0.00	55.00	1	7,013	0.01%
2018/10/05	3	57.10	1	55.10	55.10	2	7,012	0.03%
2018/09/27	5	59.54	0	0.00	59.00	5	7,422	0.07%
2018/09/21	1	60.30	1	61.00	61.00	0	7,262	0.00%
2018/09/20	7	61.31	4	60.78	61.00	3	7,221	0.04%
2018/09/19	5	64.80	5	63.30	63.10	0	7,113	0.00%
2018/09/18	1	64.40	0	0.00	64.20	1	7,138	0.01%
2018/09/13	5	65.36	0	0.00	65.60	5	7,211	0.07%
2018/09/12	1	65.30	0	0.00	65.20	1	7,151	0.01%
2018/09/11	26	66.92	28	65.37	67.50	-2	7,060	-0.03%
2018/09/07	1	69.40	0	0.00	68.40	1	6,897	0.01%
2018/09/06	1	69.20	1	70.60	70.20	0	6,824	0.00%
2018/09/05	1	70.80	1	70.00	70.00	0	6,777	0.00%
2018/09/04	2	69.80	2	70.20	70.30	0	6,672	0.00%
2018/09/03	3	69.10	0	0.00	68.50	3	6,594	0.05%
2018/08/31	2	69.30	2	69.40	70.30	0	6,509	0.00%
2018/08/30	3	70.80	7	68.67	68.80	-4	6,386	-0.06%
2018/08/29	3	67.60	2	66.75	67.90	1	6,219	0.02%
2018/08/28	10	64.60	11	64.91	64.80	-1	6,063	-0.02%
2018/08/27	5	64.10	0	0.00	64.00	5	6,052	0.08%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/16	2	63.40	1	64.50	64.90	1	6,473	0.02%
2018/08/15	3	63.13	0	0.00	63.30	3	6,466	0.05%
2018/08/08	4	66.08	0	0.00	65.80	4	6,234	0.06%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.60	3	68.00	67.90	-2	6,283	-0.03%
2018/08/02	1	64.50	0	0.00	65.00	1	6,316	0.02%
2018/08/01	7	66.16	0	0.00	65.90	7	6,320	0.11%
2018/07/31	1	65.80	0	0.00	65.80	1	6,390	0.02%
2018/07/27	0	0.00	1	68.50	67.50	-1	6,464	-0.02%
2018/07/25	6	66.60	0	0.00	67.10	6	6,650	0.09%
2018/07/24	0	0.00	6	69.30	68.30	-6	6,579	-0.09%
2018/07/18	0	0.00	39	69.08	68.70	-39	6,582	-0.59%
2018/07/17	37	68.73	14	68.63	68.60	23	6,553	0.35%
2018/07/16	0	0.00	1	68.00	67.20	-1	6,443	-0.02%
2018/07/13	2	67.00	0	0.00	67.00	2	6,415	0.03%
2018/07/12	12	66.79	16	67.79	66.60	-4	6,459	-0.06%
2018/07/11	0	0.00	1	67.00	67.20	-1	6,367	-0.02%
2018/07/10	0	0.00	2	67.00	67.00	-2	6,380	-0.03%
2018/07/09	0	0.00	8	66.23	66.90	-8	6,331	-0.13%
2018/07/06	1	62.90	0	0.00	63.00	1	6,209	0.02%
2018/07/04	0	0.00	1	66.50	64.40	-1	6,281	-0.02%
2018/07/03	3	64.87	1	64.70	63.50	2	6,254	0.03%
2018/07/02	7	63.74	1	63.70	63.30	6	6,272	0.10%
2018/06/29	1	61.90	0	0.00	63.30	1	6,310	0.02%
2018/06/28	1	60.30	0	0.00	60.10	1	6,260	0.02%
2018/06/26	1	59.60	0	0.00	60.10	1	6,554	0.02%
2018/06/21	1	63.90	0	0.00	63.70	1	7,020	0.01%
2018/06/20	0	0.00	2	62.60	63.40	-2	7,092	-0.03%
2018/06/19	1	63.50	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.40	6	64.60	64.50	-5	7,260	-0.07%
2018/06/13	0	0.00	1	63.90	63.50	-1	7,270	-0.01%
2018/06/12	6	64.40	6	64.50	64.00	0	7,350	0.00%
2018/06/11	5	64.50	0	0.00	64.50	5	7,459	0.07%
2018/06/07	5	66.10	1	66.10	66.00	4	7,717	0.05%
2018/06/06	1	67.50	9	66.70	66.10	-8	7,722	-0.10%
2018/06/05	1	65.00	0	0.00	64.50	1	7,680	0.01%
2018/06/04	6	64.10	0	0.00	64.80	6	7,716	0.08%
2018/05/29	11	65.85	2	66.05	64.90	9	8,167	0.11%
2018/05/08	2	59.25	2	58.45	59.80	0	9,247	0.00%
2018/05/07	1	57.50	0	0.00	57.00	1	9,287	0.01%
2018/05/04	2	59.35	2	58.80	58.80	0	9,340	0.00%
2018/05/03	1	59.80	1	59.90	59.00	0	9,347	0.00%
2018/04/27	2	57.40	1	57.60	57.60	1	9,469	0.01%
2018/04/24	1	58.90	1	63.20	61.10	0	9,726	0.00%
2018/04/23	10	62.29	10	62.70	62.30	0	9,687	0.00%
2018/04/20	0	0.00	1	63.70	64.30	-1	9,786	-0.01%
2018/04/19	3	64.03	3	64.10	64.60	0	10,048	0.00%
2018/04/17	2	63.25	2	64.00	64.50	0	10,495	0.00%
2018/04/16	1	62.50	5	62.76	62.00	-4	10,372	-0.04%
2018/04/13	3	63.17	0	0.00	63.00	3	10,268	0.03%
2018/04/12	1	63.50	0	0.00	63.10	1	10,241	0.01%
2018/04/11	0	0.00	5	64.70	63.30	-5	10,183	-0.05%
2018/04/10	1	62.90	1	63.20	63.00	0	10,095	0.00%
2018/04/09	5	64.20	0	0.00	64.20	5	9,980	0.05%
2018/04/03	13	64.53	1	64.50	64.40	12	9,903	0.12%
2018/04/02	2	67.40	1	67.30	66.30	1	9,875	0.01%
2018/03/30	0	0.00	2	68.20	67.30	-2	9,954	-0.02%
2018/03/29	7	66.94	14	67.30	68.50	-7	10,020	-0.07%
2018/03/28	6	63.28	10	63.88	64.00	-4	9,747	-0.04%
2018/03/27	17	65.04	2	65.45	65.40	15	9,494	0.16%
2018/03/26	2	67.15	1	67.80	66.60	1	9,229	0.01%
2018/03/21	1	69.70	1	70.10	69.50	0	9,133	0.00%
2018/03/14	2	70.20	1	69.90	70.20	1	9,456	0.01%
2018/03/13	4	70.75	3	70.80	69.30	1	9,385	0.01%
2018/03/08	3	68.47	2	69.50	68.30	1	9,212	0.01%
2018/03/07	2	68.10	0	68.30	68.30	2	9,197	0.02%
2018/03/06	1	69.60	6	69.07	70.00	-5	9,313	-0.05%
2018/03/05	1	69.60	7	68.87	67.30	-6	9,315	-0.06%
2018/03/02	7	69.69	5	68.92	70.10	2	9,268	0.02%
2018/03/01	5	67.74	6	66.80	67.40	-1	9,158	-0.01%
2018/02/27	5	68.80	1	70.00	68.50	4	9,426	0.04%
2018/02/26	11	71.69	1	71.70	70.80	10	9,317	0.11%
2018/02/23	6	69.72	3	68.03	70.30	3	9,106	0.03%
2018/02/22	1	64.50	0	0.00	65.00	1	8,887	0.01%
2018/02/06	1	62.90	1	61.50	62.50	0	8,720	0.00%
2018/02/05	1	63.00	0	0.00	64.90	1	8,674	0.01%
2018/01/31	1	64.70	1	67.30	67.40	0	8,863	0.00%
2018/01/30	1	67.00	2	68.10	66.10	-1	8,844	-0.01%
2018/01/29	1	69.50	1	69.60	69.30	0	8,766	0.00%
2018/01/26	15	67.33	13	67.13	67.40	2	8,731	0.02%
2018/01/25	3	66.80	0	0.00	66.70	3	8,749	0.03%
2018/01/24	2	66.90	15	66.33	66.20	-13	8,670	-0.15%
2018/01/23	2	65.00	4	66.00	64.50	-2	8,576	-0.02%
2018/01/22	0	0.00	3	66.33	66.80	-3	8,594	-0.03%
2018/01/18	3	66.33	4	65.88	65.50	-1	8,722	-0.01%
2018/01/17	1	64.40	0	0.00	64.50	1	8,627	0.01%
2018/01/16	5	63.76	7	64.00	65.00	-2	8,693	-0.02%
2018/01/15	5	63.50	6	64.30	64.30	-1	8,858	-0.01%
2018/01/12	0	0.00	2	61.80	61.50	-2	8,642	-0.02%
2018/01/11	0	0.00	32	59.99	60.90	-32	8,590	-0.37%
2018/01/10	0	0.00	1	57.20	58.50	-1	8,431	-0.01%
2018/01/08	1	58.10	2	57.65	58.00	-1	8,802	-0.01%
2018/01/04	0	0.00	1	57.00	57.00	-1	9,268	-0.01%
2018/01/03	1	55.70	2	56.05	56.30	-1	9,327	-0.01%