統一 (1216)-元大-台中券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
80.3
漲跌
▲0.8
漲幅
+1.01%
成交量
9,485張
產業
上市食品類股
1435人加入追蹤

立即追蹤
本地時間:13:35(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

統一 (1216)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	0	0.00	2	80.10	80.30	-2	11,099	-0.02%
2024/06/05	2	79.00	2.2	79.85	79.50	-0.1	11,084	0.00%
2024/06/04	7	78.83	4	79.75	79.30	3	11,093	0.03%
2024/06/03	0	0.00	0	79.90	80.10	0	11,038	0.00%
2024/05/31	1	77.80	4	78.85	80.00	-3	10,861	-0.03%
2024/05/30	0.4	77.14	0	0.00	77.00	0.4	10,393	0.00%
2024/05/29	1.2	77.33	0	0.00	76.80	1.2	10,283	0.01%
2024/05/28	1	78.50	0	0.00	78.50	1	10,125	0.01%
2024/05/27	0	0.00	1	80.20	79.60	-1	10,132	-0.01%
2024/05/24	0.1	79.50	0	0.00	79.10	0.1	10,063	0.00%
2024/05/23	2	79.30	5	80.46	80.80	-3	9,950	-0.03%
2024/05/22	2	79.20	0	79.71	80.30	2	9,702	0.02%
2024/05/21	0	0.00	0	78.94	79.20	0	9,454	0.00%
2024/05/20	0.2	77.82	0.7	78.13	77.90	-0.5	9,315	-0.01%
2024/05/17	0	78.90	0	0.00	79.20	0	9,181	0.00%
2024/05/16	0	80.20	2.3	80.15	79.80	-2.3	9,061	-0.03%
2024/05/15	0.5	78.40	4	78.92	79.10	-3.5	8,900	-0.04%
2024/05/14	0	78.20	1	78.60	78.30	-1	8,901	-0.01%
2024/05/13	1	77.90	10	77.65	78.20	-9	8,820	-0.10%
2024/05/10	0	0.00	10	77.00	77.20	-10	8,746	-0.11%
2024/05/09	10	76.30	0	0.00	76.30	10	8,749	0.11%
2024/05/08	5	76.60	0	0.00	77.00	5	8,756	0.06%
2024/05/07	0.2	77.00	0.1	77.00	77.00	0.1	8,714	0.00%
2024/05/06	1	77.80	22.1	77.04	77.60	-21.1	8,597	-0.25%
2024/05/03	10	76.06	10.2	76.80	76.00	-0.2	8,524	0.00%
2024/05/02	0.1	76.04	0	0.00	76.00	0.1	8,392	0.00%
2024/04/30	1	77.70	0	77.20	76.50	1	8,273	0.01%
2024/04/29	0.2	77.10	0	0.00	77.30	0.2	8,185	0.00%
2024/04/26	0.1	76.42	0	76.30	76.50	0.1	8,153	0.00%
2024/04/25	0	76.30	5	76.30	76.10	-5	8,136	-0.06%
2024/04/24	31	77.45	0	0.00	77.00	31	8,129	0.38%
2024/04/23	6	77.82	5	78.70	78.40	1	8,145	0.01%
2024/04/22	1	78.50	21.4	77.36	78.90	-20.4	8,194	-0.25%
2024/04/19	20	75.93	2.2	75.73	76.00	17.8	8,027	0.22%
2024/04/18	1	76.30	29.5	76.56	76.80	-28.5	7,919	-0.36%
2024/04/17	3	75.80	5.2	75.31	75.40	-2.2	7,794	-0.03%
2024/04/16	25	75.46	0	0.00	74.50	25	7,721	0.32%
2024/04/15	0	0.00	0.2	76.70	76.70	-0.2	7,585	0.00%
2024/04/12	0	76.40	0	76.30	76.80	0	7,557	0.00%
2024/04/10	0	0.00	1	76.50	76.40	-1	7,514	-0.01%
2024/04/09	0	0.00	10	76.20	76.50	-10	7,588	-0.13%
2024/04/08	0.1	75.56	0	0.00	75.40	0.1	7,599	0.00%
2024/04/02	11.2	75.60	0	0.00	75.50	11.2	7,597	0.15%
2024/04/01	0	77.20	0	0.00	76.50	0	7,563	0.00%
2024/03/29	1.1	76.30	6	76.92	77.50	-4.9	7,519	-0.07%
2024/03/28	6	75.78	0	0.00	76.40	6	7,096	0.08%
2024/03/27	0.1	75.60	0	0.00	76.60	0.1	6,992	0.00%
2024/03/26	0.4	75.04	0	0.00	75.50	0.4	6,918	0.01%
2024/03/25	0.1	75.20	0	75.60	75.60	0	6,859	0.00%
2024/03/22	0.8	75.18	0	0.00	75.40	0.8	6,981	0.01%
2024/03/19	0	0.00	0	76.20	75.90	0	6,922	0.00%
2024/03/18	6	76.82	1	76.50	76.30	5	6,714	0.07%
2024/03/15	0	0.00	0.1	77.30	77.50	-0.1	6,672	0.00%
2024/03/14	0	0.00	1	78.10	77.80	-1	6,534	-0.02%
2024/03/13	0	0.00	10.2	77.50	78.00	-10.2	6,418	-0.16%
2024/03/12	0.2	76.00	0	0.00	76.60	0.2	6,247	0.00%
2024/03/11	0	75.90	9.5	76.53	76.60	-9.5	6,271	-0.15%
2024/03/08	5.2	75.80	1	75.80	75.70	4.2	6,321	0.07%
2024/03/06	0	0.00	0	75.90	76.50	0	6,581	0.00%
2024/03/04	0	0.00	6	76.02	76.20	-6	7,450	-0.08%
2024/02/29	0	0.00	5	76.14	76.70	-5	8,155	-0.06%
2024/02/27	0	0.00	0.1	75.50	75.30	-0.1	8,418	0.00%
2024/02/23	0	0.00	0.3	75.70	75.80	-0.3	8,895	0.00%
2024/02/22	0	0.00	1.5	76.05	76.50	-1.5	9,088	-0.02%
2024/02/21	0	0.00	0.3	75.60	76.80	-0.3	9,110	0.00%
2024/02/20	0	0.00	5.4	75.77	76.10	-5.4	9,087	-0.06%
2024/02/19	5.1	73.51	7.1	74.28	74.60	-2	9,015	-0.02%
2024/02/15	0	0.00	5	75.20	73.50	-5	9,041	-0.06%
2024/02/05	10	72.30	10	73.10	73.10	0	8,949	0.00%
2024/02/02	5	72.80	0	0.00	73.10	5	8,919	0.06%
2024/02/01	1	72.80	11	73.32	73.50	-10	8,933	-0.11%
2024/01/31	0	0.00	3	72.40	72.40	-3	8,912	-0.03%
2024/01/30	0	0.00	0.2	71.70	71.50	-0.2	8,934	0.00%
2024/01/29	1	71.40	0	0.00	71.50	1	8,972	0.01%
2024/01/25	0	71.56	0	0.00	71.70	0	9,119	0.00%
2024/01/24	1.1	71.12	1.1	71.41	71.30	0	9,171	0.00%
2024/01/23	1	71.00	8	71.50	71.50	-7	9,322	-0.07%
2024/01/22	1	70.60	0	0.00	70.60	1	9,409	0.01%
2024/01/19	0.1	71.22	7	71.14	71.50	-6.9	9,462	-0.07%
2024/01/18	1	70.70	0	0.00	71.10	1	9,563	0.01%
2024/01/17	0.2	70.90	2	71.20	70.30	-1.8	9,538	-0.02%
2024/01/16	16.2	71.19	3	71.70	71.20	13.2	9,473	0.14%
2024/01/15	0	72.50	0	0.00	72.20	0	9,425	0.00%
2024/01/12	11	72.10	1	72.40	72.60	10	9,509	0.11%
2024/01/11	0	72.60	3	73.00	72.30	-3	9,501	-0.03%
2024/01/10	5	72.30	0	0.00	72.50	5	9,654	0.05%
2024/01/09	5	72.60	5	72.90	72.50	0	9,689	0.00%
2024/01/08	0	0.00	17	73.12	73.00	-17	9,705	-0.18%
2024/01/05	5	72.50	5	73.10	72.80	0	9,760	0.00%
2024/01/04	5	72.40	0	0.00	72.50	5	9,797	0.05%
2024/01/03	20.3	72.86	5	73.00	73.00	15.3	9,946	0.15%
2024/01/02	10	73.50	5	74.10	74.10	5	9,885	0.05%
2023/12/29	1	74.00	1	74.20	74.50	0	9,925	0.00%
2023/12/28	0.1	73.50	7.2	74.24	74.20	-7.1	10,055	-0.07%
2023/12/27	5	73.40	6	73.97	73.90	-1	10,022	-0.01%
2023/12/26	0	0.00	0.1	73.40	73.50	-0.1	9,984	0.00%
2023/12/25	2	73.15	0	0.00	73.40	2	10,015	0.02%
2023/12/22	8.2	73.35	0	0.00	73.10	8.2	10,040	0.08%
2023/12/21	4	73.85	1	73.90	73.70	3	9,932	0.03%
2023/12/19	10	73.40	9	73.78	73.80	1	9,669	0.01%
2023/12/18	3	73.50	0	74.00	74.20	3	9,653	0.03%
2023/12/15	0	0.00	1	74.10	73.70	-1	9,564	-0.01%
2023/12/14	0	0.00	12	74.03	73.80	-12	9,411	-0.13%
2023/12/13	5	73.20	0	73.30	73.20	5	9,325	0.05%
2023/12/12	0	0.00	1	74.10	74.00	-1	9,400	-0.01%
2023/12/11	0	0.00	1	73.90	74.10	-1	9,405	-0.01%
2023/12/08	0	0.00	2	74.10	74.10	-2	9,366	-0.02%
2023/12/06	0	73.47	1.5	74.14	73.30	-1.4	9,311	-0.02%
2023/12/05	0.3	74.26	1.5	74.53	74.00	-1.2	9,243	-0.01%
2023/12/04	1	74.50	0	0.00	74.40	1	9,139	0.01%
2023/12/01	0	0.00	10.2	74.25	74.30	-10.2	9,036	-0.11%
2023/11/30	0	0.00	4	72.80	73.00	-4	8,783	-0.05%
2023/11/28	3	72.63	3	72.90	71.80	0	8,036	0.00%
2023/11/27	1.1	73.00	0	0.00	72.00	1.1	7,843	0.01%
2023/11/24	1	73.30	6	73.50	72.60	-5	7,546	-0.07%
2023/11/23	1	73.20	6.2	73.29	72.50	-5.2	7,211	-0.07%
2023/11/22	3	72.03	7	72.56	71.80	-4	6,919	-0.06%
2023/11/21	0	0.00	16.2	71.86	71.90	-16.2	6,696	-0.24%
2023/11/20	0	71.20	11	71.38	71.50	-11	6,486	-0.17%
2023/11/17	0.1	71.10	0.1	71.10	71.00	-0.1	6,450	0.00%
2023/11/16	19	71.20	8.6	71.29	71.10	10.4	6,374	0.16%
2023/11/15	5	70.60	0	0.00	70.50	5	6,275	0.08%
2023/11/14	1	69.90	0.8	70.00	70.00	0.3	6,171	0.00%
2023/11/13	1.3	70.02	0	0.00	69.80	1.3	6,269	0.02%
2023/11/10	0	0.00	0.5	70.10	69.80	-0.5	6,288	-0.01%
2023/11/09	0	0.00	1	70.50	70.40	-1	6,321	-0.02%
2023/11/08	1.2	69.71	1	70.00	70.10	0.2	6,361	0.00%
2023/11/07	10.3	69.26	0	69.60	69.70	10.2	6,363	0.16%
2023/11/06	2	70.40	0	0.00	70.20	2	6,379	0.03%
2023/11/03	1	69.50	1	70.00	70.00	0	6,379	0.00%
2023/11/02	0.3	69.30	1	69.40	69.30	-0.7	6,396	-0.01%
2023/11/01	0.1	68.20	0	0.00	68.10	0.1	6,374	0.00%
2023/10/31	1	67.90	0.3	67.80	67.90	0.7	6,561	0.01%
2023/10/30	1	67.20	0.2	68.50	67.60	0.8	6,573	0.01%
2023/10/27	0.1	67.40	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	0.3	67.20	1.2	67.17	67.30	-1	6,634	-0.01%
2023/10/25	2.6	67.64	0	68.20	67.60	2.6	6,561	0.04%
2023/10/24	0.1	67.80	0	0.00	68.00	0.1	6,586	0.00%
2023/10/23	1	67.70	0	68.00	67.70	1	6,583	0.01%
2023/10/20	3.1	67.70	0	0.00	67.60	3.1	6,580	0.05%
2023/10/19	1.1	68.71	0	0.00	68.60	1.1	6,636	0.02%
2023/10/17	1	69.10	0	0.00	69.30	1	6,635	0.02%
2023/10/16	0.1	69.19	0	0.00	69.00	0.1	6,703	0.00%
2023/10/13	0.3	69.16	0	0.00	69.00	0.3	6,788	0.00%
2023/10/12	4.6	69.44	0	69.80	69.50	4.6	6,768	0.07%
2023/10/11	0	69.90	2	69.80	70.00	-2	6,723	-0.03%
2023/10/06	0.1	68.70	0	0.00	68.70	0.1	6,580	0.00%
2023/10/05	2.4	68.40	1	68.80	68.60	1.4	6,615	0.02%
2023/10/04	5.6	68.07	0	0.00	67.70	5.6	6,550	0.09%
2023/10/03	0.1	70.36	1	70.00	69.80	-0.9	6,387	-0.01%
2023/10/02	0.1	70.30	0	0.00	70.30	0.1	6,513	0.00%
2023/09/28	1.1	70.12	0	70.20	70.10	1.1	6,658	0.02%
2023/09/27	0.1	70.29	1	70.10	70.30	-0.9	6,657	-0.01%
2023/09/26	1.1	70.08	0	0.00	70.10	1.1	6,676	0.02%
2023/09/25	1.1	70.15	0	0.00	70.30	1.1	6,686	0.02%
2023/09/22	0.1	70.20	2	69.70	69.80	-1.9	6,760	-0.03%
2023/09/21	6.4	70.44	0	0.00	69.80	6.4	6,798	0.09%
2023/09/20	0	71.10	0	0.00	70.90	0	6,711	0.00%
2023/09/19	0	70.93	1	70.90	70.70	-1	6,706	-0.01%
2023/09/18	0.1	71.09	0	0.00	70.90	0.1	6,804	0.00%
2023/09/15	0	71.00	0	0.00	71.10	0	6,903	0.00%
2023/09/14	0.2	71.00	1	70.96	70.60	-0.8	7,013	-0.01%
2023/09/13	1	70.60	0	0.00	70.90	1	7,199	0.01%
2023/09/12	2	70.35	6	70.78	70.70	-4	7,472	-0.05%
2023/09/11	2.3	70.73	8	70.70	70.50	-5.7	7,492	-0.08%
2023/09/08	0	70.54	1	70.79	70.80	-1	7,508	-0.01%
2023/09/07	2	70.20	0	0.00	70.20	2	7,577	0.03%
2023/09/06	10.1	70.30	0	0.00	70.30	10.1	7,575	0.13%
2023/09/05	1	70.90	1.1	70.92	71.00	-0.1	7,533	0.00%
2023/09/04	5.1	70.53	0	0.00	70.80	5.1	7,549	0.07%
2023/09/01	4	70.75	0	71.50	70.70	4	7,595	0.05%
2023/08/31	19.1	71.20	0	0.00	70.70	19.1	7,572	0.25%
2023/08/30	0.1	72.70	0	0.00	72.80	0.1	7,397	0.00%
2023/08/29	0.1	71.80	6	72.13	72.40	-6	7,412	-0.08%
2023/08/28	0	0.00	0	71.80	71.10	0	7,379	0.00%
2023/08/25	1.1	71.31	0	0.00	71.10	1.1	7,658	0.01%
2023/08/24	0	72.20	28	72.00	71.70	-28	7,702	-0.36%
2023/08/23	0	72.20	6	72.20	72.20	-6	7,707	-0.08%
2023/08/22	5	71.86	0	0.00	71.80	5	7,766	0.06%
2023/08/21	3	71.90	6	72.33	72.20	-3	7,798	-0.04%
2023/08/18	9	72.22	0	0.00	72.40	9	7,861	0.11%
2023/08/17	0	72.10	6	72.67	72.80	-6	7,874	-0.08%
2023/08/16	0	72.39	4.1	72.10	72.50	-4	7,768	-0.05%
2023/08/15	2	72.30	0	0.00	72.30	2	7,806	0.03%
2023/08/14	6	72.42	1	72.20	72.80	5	7,868	0.06%
2023/08/11	12	71.97	16.2	72.05	72.30	-4.2	8,016	-0.05%
2023/08/10	2	70.45	0	71.20	70.70	2	8,035	0.02%
2023/08/09	2.1	70.91	0	71.60	71.10	2	7,998	0.03%
2023/08/08	0	71.10	0	71.00	71.00	0	7,982	0.00%
2023/08/07	5	71.40	0	0.00	71.70	5	7,900	0.06%
2023/08/04	6.3	71.23	0	71.60	71.10	6.3	7,845	0.08%
2023/08/02	18.2	75.81	1	75.90	76.20	17.2	7,623	0.23%
2023/08/01	0	75.70	0	0.00	76.50	0	7,502	0.00%
2023/07/31	3.8	75.52	0	76.20	75.30	3.8	7,372	0.05%
2023/07/28	3	75.87	0	0.00	75.90	3	7,299	0.04%
2023/07/27	4	76.35	0	0.00	76.40	4	7,249	0.06%
2023/07/26	0	76.20	0	0.00	76.30	0	7,236	0.00%
2023/07/25	0.1	76.05	0	0.00	75.60	0.1	7,257	0.00%
2023/07/24	1.1	76.39	0	0.00	76.30	1.1	7,238	0.02%
2023/07/21	1	76.00	0	0.00	75.60	1	7,204	0.01%
2023/07/20	0.2	76.00	0	0.00	76.50	0.2	7,163	0.00%
2023/07/19	0	76.20	0	0.00	76.40	0	7,116	0.00%
2023/07/18	0	75.90	0	0.00	76.10	0	7,047	0.00%
2023/07/17	0	75.80	0	0.00	75.70	0	7,008	0.00%
2023/07/14	2	74.81	6	75.77	75.60	-4	7,035	-0.06%
2023/07/13	1	74.70	0	0.00	74.70	1	7,027	0.01%
2023/07/12	5	74.00	5	74.70	74.80	0	7,002	0.00%
2023/07/11	0	0.00	6	74.72	74.80	-6	6,950	-0.09%
2023/07/10	1	73.70	0	0.00	73.70	1	6,987	0.01%
2023/07/07	0	0.00	0.2	73.10	73.20	-0.2	7,054	0.00%
2023/07/06	8.9	73.82	0	0.00	74.00	8.9	7,009	0.13%
2023/07/05	10	76.10	0	0.00	75.80	10	6,853	0.15%
2023/07/04	0.3	76.00	0	0.00	76.90	0.3	6,842	0.00%
2023/07/03	0	77.00	0	0.00	76.50	0	6,987	0.00%
2023/06/29	1	76.30	0.4	76.70	76.30	0.6	7,006	0.01%
2023/06/27	0	0.00	2	76.20	76.20	-2	7,150	-0.03%
2023/06/26	0.2	76.50	0	0.00	76.20	0.2	7,249	0.00%
2023/06/21	1.5	76.50	0	0.00	77.40	1.5	7,224	0.02%
2023/06/19	0	0.00	7	78.80	78.80	-7	7,018	-0.10%
2023/06/16	0	0.00	3	77.43	77.20	-3	6,838	-0.04%
2023/06/15	0.5	76.20	0	0.00	76.30	0.5	6,572	0.01%
2023/06/14	0	0.00	51	76.11	76.40	-51	6,665	-0.77%
2023/06/13	0.2	76.20	0	0.00	76.10	0.2	6,727	0.00%
2023/06/12	0	0.00	1.2	76.43	76.20	-1.2	6,723	-0.02%
2023/06/09	0	75.40	1	76.00	76.00	-1	6,775	-0.01%
2023/06/08	0	75.40	2	75.40	75.40	-2	6,795	-0.03%
2023/06/02	0	0.00	6	75.17	75.10	-6	6,733	-0.09%
2023/06/01	0	0.00	1	74.80	74.50	-1	6,720	-0.01%
2023/05/31	0	0.00	21	74.70	74.30	-21	6,773	-0.31%
2023/05/29	1	74.80	0	74.50	74.70	1	6,583	0.02%
2023/05/26	1	74.20	0	0.00	74.60	1	6,692	0.01%
2023/05/25	0	0.00	0.7	74.60	74.90	-0.7	6,731	-0.01%
2023/05/24	1	75.00	1.1	75.28	75.60	-0.1	6,739	0.00%
2023/05/23	0	0.00	2	75.80	75.70	-2	6,664	-0.03%
2023/05/22	0	75.30	4	75.53	75.70	-4	6,642	-0.06%
2023/05/19	0	75.50	0	0.00	75.40	0	6,613	0.00%
2023/05/18	4	75.70	0	0.00	75.30	4	6,546	0.06%
2023/05/17	1	75.60	18.2	75.53	76.20	-17.2	6,453	-0.27%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/12	0	0.00	2	74.45	74.60	-2	6,192	-0.03%
2023/05/11	0	0.00	2	74.45	74.40	-2	6,140	-0.03%
2023/05/09	0.1	74.30	0	0.00	74.40	0.1	6,163	0.00%
2023/05/08	0	74.00	1	74.30	74.40	-1	6,191	-0.02%
2023/05/05	1	73.70	0	0.00	73.90	1	6,260	0.02%
2023/05/04	0	0.00	7	73.94	74.10	-7	6,337	-0.11%
2023/05/03	3	73.10	0	0.00	73.50	3	6,331	0.05%
2023/05/02	0	0.00	3	73.80	73.90	-3	6,457	-0.05%
2023/04/28	2	72.80	0	0.00	73.60	2	6,700	0.03%
2023/04/26	0	0.00	4	73.70	73.90	-4	6,727	-0.06%
2023/04/21	0	0.00	6	73.02	73.00	-6	6,703	-0.09%
2023/04/19	2	73.00	0	0.00	73.60	2	6,788	0.03%
2023/04/18	0	0.00	2	73.70	73.60	-2	6,782	-0.03%
2023/04/17	0	0.00	1	72.90	73.30	-1	6,807	-0.01%
2023/04/14	0	0.00	0	73.00	73.10	0	6,851	0.00%
2023/04/13	0.2	72.70	0.3	73.80	73.80	-0.1	6,873	0.00%
2023/04/12	2	73.00	30	73.10	73.10	-28	6,864	-0.41%
2023/04/11	0	0.00	6	73.43	73.90	-6	6,819	-0.09%
2023/04/10	0	0.00	1	72.10	72.50	-1	6,755	-0.01%
2023/04/07	2	72.00	0.2	72.23	71.90	1.8	6,759	0.03%
2023/04/06	0	0.00	5.2	72.80	72.60	-5.2	6,715	-0.08%
2023/03/31	0	72.00	0.7	71.97	71.90	-0.7	6,527	-0.01%
2023/03/30	0	0.00	0.9	71.98	72.00	-0.9	6,468	-0.01%
2023/03/29	0	0.00	2.3	71.68	71.90	-2.3	6,464	-0.04%
2023/03/28	0	0.00	1.2	71.56	71.30	-1.2	6,410	-0.02%
2023/03/27	0	0.00	1	70.90	71.00	-1	6,325	-0.02%
2023/03/24	0	70.00	9.1	70.16	70.40	-9.1	6,341	-0.14%
2023/03/23	0	0.00	1	69.89	69.80	-1	6,351	-0.02%
2023/03/21	0	69.00	3	69.63	69.30	-3	6,434	-0.05%
2023/03/20	0	0.00	10	69.30	69.00	-10	6,423	-0.16%
2023/03/16	0	0.00	0.1	68.80	69.20	-0.1	6,451	0.00%
2023/03/15	0	0.00	2	69.20	69.20	-2	6,553	-0.03%
2023/03/14	0	68.00	0	0.00	68.90	0	6,660	0.00%
2023/03/13	1	68.40	3.1	68.56	68.50	-2.1	6,685	-0.03%
2023/03/10	1	68.30	0	0.00	68.40	1	6,820	0.01%
2023/03/09	0	68.40	7.2	68.69	68.80	-7.1	7,028	-0.10%
2023/03/06	9	68.90	2	69.00	69.00	7	7,927	0.09%
2023/03/03	0	0.00	3.1	68.43	68.40	-3.1	8,089	-0.04%
2023/03/02	0	0.00	3	67.87	68.00	-3	8,283	-0.04%
2023/02/22	1	66.60	1	66.80	66.60	0	8,379	0.00%
2023/02/17	0	0.00	3	66.37	66.40	-3	8,839	-0.03%
2023/02/16	1	66.50	0	0.00	66.30	1	8,944	0.01%
2023/02/15	1	66.50	0	0.00	66.50	1	9,018	0.01%
2023/02/14	1	67.00	0	0.00	67.00	1	9,096	0.01%
2023/02/13	1	66.80	0	66.80	67.10	1	9,179	0.01%
2023/02/10	0	0.00	0	66.70	66.60	0	9,183	0.00%
2023/02/09	1	66.70	0	66.70	66.80	1	9,225	0.01%
2023/02/08	0.1	66.80	0	0.00	66.60	0.1	9,305	0.00%
2023/02/07	1	66.60	0	0.00	66.80	1	9,361	0.01%
2023/02/06	2	66.45	0	0.00	66.20	2	9,333	0.02%
2023/02/03	3.3	66.43	0	0.00	66.30	3.3	9,324	0.03%
2023/02/01	0	0.00	0	67.29	67.10	0	9,199	0.00%
2023/01/31	0	67.50	10	68.05	67.30	-10	9,230	-0.11%
2023/01/30	21.3	67.45	5.3	67.82	68.00	16	9,145	0.18%
2023/01/17	0	0.00	1	67.70	67.90	-1	8,956	-0.01%
2023/01/16	0	0.00	3.7	68.00	68.00	-3.7	8,951	-0.04%
2023/01/13	0	0.00	4	67.80	67.50	-4	8,932	-0.04%
2023/01/12	0	0.00	2	67.40	67.10	-2	9,087	-0.02%
2023/01/11	0	0.00	0.1	67.10	66.90	-0.1	9,024	0.00%
2023/01/10	0	67.04	0	67.10	67.10	0	9,036	0.00%
2023/01/09	0	67.20	3.2	67.51	67.60	-3.2	9,000	-0.04%
2023/01/06	0.1	66.70	0	0.00	66.60	0.1	8,959	0.00%
2023/01/05	2	66.70	0	66.60	66.60	2	9,045	0.02%
2023/01/04	0.6	66.50	0	0.00	66.50	0.6	9,084	0.01%
2022/12/30	0	0.00	16.1	66.64	66.60	-16.1	9,157	-0.18%
2022/12/29	0	0.00	4	66.12	66.30	-4	9,165	-0.04%
2022/12/28	0	0.00	4	66.20	66.20	-4	9,155	-0.04%
2022/12/23	2	65.20	2	65.80	65.90	0	9,370	0.00%
2022/12/22	0	65.70	4	65.90	65.90	-4	9,487	-0.04%
2022/12/21	8	65.40	0	0.00	65.40	8	9,610	0.08%
2022/12/20	2	65.50	11	65.84	65.60	-9	9,610	-0.09%
2022/12/19	0	0.00	12	65.40	65.30	-12	9,631	-0.12%
2022/12/16	9	65.03	2	65.70	65.30	7	9,644	0.07%
2022/12/15	1	65.60	0	0.00	65.50	1	9,577	0.01%
2022/12/14	0	0.00	4	65.90	66.00	-4	9,534	-0.04%
2022/12/13	9	65.39	2	66.05	65.40	7	9,545	0.07%
2022/12/12	9	65.46	0	0.00	65.80	9	9,531	0.09%
2022/12/09	0	0.00	10	65.71	66.00	-10	9,737	-0.10%
2022/12/08	1	64.50	1	64.50	65.00	0	9,706	0.00%
2022/12/07	0	0.00	1	65.60	65.20	-1	9,691	-0.01%
2022/12/06	4.1	64.80	0	0.00	64.60	4.1	9,573	0.04%
2022/12/02	2.1	65.24	0	0.00	65.00	2.1	9,365	0.02%
2022/12/01	0	65.69	0	65.80	65.90	0	9,245	0.00%
2022/11/30	3.1	65.35	2	65.70	66.10	1.1	9,034	0.01%
2022/11/29	0	65.20	5	65.64	65.80	-5	8,559	-0.06%
2022/11/28	3	64.47	1	64.70	65.30	2	8,381	0.02%
2022/11/25	0	0.00	2	65.70	65.70	-2	8,129	-0.02%
2022/11/24	2.1	63.72	0	0.00	65.30	2.1	7,981	0.03%
2022/11/23	2.4	63.37	0	0.00	64.00	2.4	7,761	0.03%
2022/11/22	4	63.50	0.1	63.80	63.80	3.9	7,680	0.05%
2022/11/21	0.1	64.14	0	0.00	64.20	0.1	7,519	0.00%
2022/11/18	3.1	63.97	0	0.00	64.10	3.1	7,396	0.04%
2022/11/17	2.1	64.07	2	64.00	64.10	0.1	7,339	0.00%
2022/11/16	1.3	64.82	0	0.00	64.50	1.3	7,190	0.02%
2022/11/15	0.1	66.00	0	0.00	66.00	0.1	6,980	0.00%
2022/11/14	0.2	65.70	2	66.00	66.10	-1.9	6,907	-0.03%
2022/11/11	4	65.30	5	65.76	65.40	-1	6,817	-0.01%
2022/11/10	1	64.60	1	64.71	64.90	0	6,777	0.00%
2022/11/09	8	65.10	0	0.00	65.30	8	6,774	0.12%
2022/11/08	1	65.10	0	0.00	65.50	1	6,713	0.02%
2022/11/07	0	0.00	4	65.80	65.80	-4	6,703	-0.06%
2022/11/04	2	65.20	4	65.05	65.50	-2	6,696	-0.03%
2022/11/03	10	65.33	0	0.00	65.60	10	6,682	0.15%
2022/11/02	0	66.00	0	0.00	65.90	0	6,626	0.00%
2022/11/01	0	0.00	2	66.10	66.10	-2	6,629	-0.03%
2022/10/31	2	65.45	2	66.10	65.50	0	6,624	0.00%
2022/10/28	0	0.00	2	66.10	65.80	-2	6,790	-0.03%
2022/10/26	0.5	65.40	1	65.50	65.60	-0.5	7,032	-0.01%
2022/10/25	0	65.10	8	65.05	65.50	-8	7,063	-0.11%
2022/10/24	0	0.00	2	64.95	65.10	-2	7,038	-0.03%
2022/10/21	0	64.70	1	64.40	64.10	-1	7,015	-0.01%
2022/10/20	2	64.35	1	64.50	64.70	1	7,014	0.01%
2022/10/19	1	65.20	0	0.00	65.30	1	6,886	0.01%
2022/10/18	20	65.47	0	65.40	65.30	20	6,897	0.29%
2022/10/17	0	66.00	2	65.90	65.90	-2	6,957	-0.03%
2022/10/14	10	66.10	8	66.85	66.10	2	7,010	0.03%
2022/10/13	5	66.00	2	66.40	66.40	3	7,216	0.04%
2022/10/12	0.1	66.42	7.2	66.72	66.90	-7.2	7,131	-0.10%
2022/10/11	10	65.80	21.2	65.85	65.80	-11.2	7,089	-0.16%
2022/10/07	0	65.70	0	0.00	65.70	0	6,999	0.00%
2022/10/06	4	65.83	3	66.70	66.00	1	7,059	0.01%
2022/10/05	0	0.00	0.1	66.00	66.30	-0.1	7,121	0.00%
2022/10/04	20	65.95	0.3	65.90	65.70	19.7	7,142	0.28%
2022/10/03	5	66.20	5	66.52	66.40	0	7,173	0.00%
2022/09/30	0	66.90	0.2	66.99	67.30	-0.1	7,261	0.00%
2022/09/29	0	0.00	8	67.29	67.50	-8	7,268	-0.11%
2022/09/28	0	66.20	13	66.50	66.60	-13	7,342	-0.18%
2022/09/27	2.1	65.61	2	66.19	65.90	0.1	7,358	0.00%
2022/09/26	0	0.00	8.6	65.71	66.00	-8.6	7,449	-0.12%
2022/09/23	1	65.20	0	65.50	65.50	1	7,531	0.01%
2022/09/22	1	65.50	0	0.00	65.30	1	7,605	0.01%
2022/09/21	0	65.70	6.2	65.61	65.70	-6.2	7,584	-0.08%
2022/09/20	1.2	64.97	0.1	65.47	65.50	1.1	7,571	0.01%
2022/09/19	0.1	65.40	0	0.00	65.20	0.1	7,569	0.00%
2022/09/16	6	65.75	0	65.70	65.70	6	7,526	0.08%
2022/09/15	5	66.60	0	0.00	66.90	5	7,453	0.07%
2022/09/14	20	66.70	0.1	67.50	67.00	19.9	7,426	0.27%
2022/09/13	0	0.00	5	67.84	67.80	-5	7,441	-0.07%
2022/09/12	5	66.70	15	67.37	67.20	-10	7,453	-0.13%
2022/09/08	1	66.50	0	66.70	66.90	1	7,593	0.01%
2022/09/07	0	66.30	1	66.40	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	11	66.11	66.40	-11	7,573	-0.15%
2022/09/05	1	65.80	0	0.00	65.70	1	7,548	0.01%
2022/09/02	0	0.00	0	65.90	65.50	0	7,600	0.00%
2022/08/31	2	65.50	0	0.00	66.00	2	7,505	0.03%
2022/08/30	0.1	65.90	1	66.10	65.60	-0.9	7,418	-0.01%
2022/08/29	2.1	65.27	1	65.60	66.00	1.1	7,404	0.01%
2022/08/26	0	0.00	1	66.60	66.40	-1	7,385	-0.01%
2022/08/25	0	66.20	1.3	66.39	66.10	-1.3	7,381	-0.02%
2022/08/24	0.3	66.10	0	0.00	65.80	0.3	7,462	0.00%
2022/08/23	1	65.90	0	66.20	65.90	1	7,732	0.01%
2022/08/22	0	66.30	1	66.20	66.20	-1	7,799	-0.01%
2022/08/19	5	65.90	0	0.00	65.80	5	7,841	0.06%
2022/08/18	0	65.85	0	65.90	65.90	0	7,836	0.00%
2022/08/16	0.3	65.63	1	65.21	65.80	-0.7	7,865	-0.01%
2022/08/15	1.2	66.00	0	66.20	65.70	1.1	7,826	0.01%
2022/08/12	4	65.88	0.1	66.01	65.90	3.9	7,807	0.05%
2022/08/11	0	66.02	0.1	66.02	66.00	0	7,807	0.00%
2022/08/10	1	65.70	0.3	65.91	65.60	0.7	7,804	0.01%
2022/08/09	1	65.71	0	66.10	66.20	1	7,807	0.01%
2022/08/08	1	65.80	0	0.00	66.00	1	7,924	0.01%
2022/08/05	3	65.87	0.1	66.10	65.80	2.9	7,966	0.04%
2022/08/04	3.2	64.77	0	64.70	65.10	3.2	8,000	0.04%
2022/08/03	2.3	67.63	0.2	68.41	68.50	2.1	7,843	0.03%
2022/08/02	2.4	68.45	0	0.00	67.90	2.4	7,831	0.03%
2022/08/01	0.3	70.02	0	0.00	70.00	0.3	7,621	0.00%
2022/07/29	0	70.00	1	70.20	70.40	-1	7,651	-0.01%
2022/07/28	0.2	69.91	1	70.30	69.90	-0.8	7,598	-0.01%
2022/07/27	1	70.20	0.1	70.20	70.40	1	7,572	0.01%
2022/07/26	0.2	70.00	1	70.20	70.50	-0.8	7,602	-0.01%
2022/07/25	25.5	70.29	0.1	70.00	70.00	25.4	7,571	0.34%
2022/07/22	0	69.19	11.2	69.24	69.60	-11.2	7,606	-0.15%
2022/07/21	3.2	67.38	1.1	67.50	67.90	2.1	7,571	0.03%
2022/07/20	27.2	69.36	11	70.40	67.80	16.1	7,569	0.21%
2022/07/19	0.1	67.48	1	67.50	67.50	-0.9	7,404	-0.01%
2022/07/18	0.2	68.00	0	67.80	67.90	0.1	7,377	0.00%
2022/07/15	1	68.40	0	0.00	68.50	1	7,354	0.01%
2022/07/14	0	69.00	0	0.00	69.10	0	7,358	0.00%
2022/07/13	1.1	68.79	0	0.00	68.60	1.1	7,270	0.02%
2022/07/12	0	69.00	0	0.00	69.50	0	7,169	0.00%
2022/07/11	0	0.00	0	69.31	69.30	0	7,242	0.00%
2022/07/08	1.2	68.57	0	0.00	68.80	1.2	7,205	0.02%
2022/07/07	0	70.34	8.7	70.74	70.60	-8.7	7,101	-0.12%
2022/07/06	0	69.20	4.2	69.87	69.60	-4.2	6,968	-0.06%
2022/07/05	0	68.20	3	68.90	68.70	-3	6,825	-0.04%
2022/07/04	1	68.39	3	68.63	68.00	-2	6,705	-0.03%
2022/07/01	0	67.60	7	68.00	67.90	-7	6,704	-0.10%
2022/06/30	0	67.20	0	66.90	67.00	0	6,677	0.00%
2022/06/28	0	0.00	1	67.09	67.10	-1	6,691	-0.02%
2022/06/27	0	0.00	3	67.30	66.60	-3	6,752	-0.04%
2022/06/24	1	66.10	3	66.33	66.40	-2	6,689	-0.03%
2022/06/23	0	0.00	7	65.84	66.00	-7	6,689	-0.10%
2022/06/17	0	0.00	0	64.10	63.60	0	6,599	0.00%
2022/06/15	2	64.10	0	0.00	64.10	2	6,578	0.03%
2022/06/14	2	64.30	0	64.40	64.00	2	6,681	0.03%
2022/06/10	0	65.10	0	0.00	64.60	0	6,876	0.00%
2022/06/09	1	64.90	0	0.00	64.90	1	6,951	0.01%
2022/06/08	1	65.20	0	65.40	65.30	1	6,991	0.01%
2022/06/06	0	65.40	0	0.00	65.20	0	7,138	0.00%
2022/06/02	0	65.30	0	0.00	65.10	0	7,365	0.00%
2022/06/01	0	66.00	2	66.20	65.60	-2	7,526	-0.03%
2022/05/30	0	65.30	13	65.32	66.00	-13	7,278	-0.18%
2022/05/27	1	65.00	0	0.00	65.00	1	7,266	0.01%
2022/05/26	2	64.70	1	65.20	64.90	1	7,360	0.01%
2022/05/24	3	64.40	0	0.00	64.40	3	7,680	0.04%
2022/05/20	7	64.51	0	0.00	64.60	7	7,735	0.09%
2022/05/19	2	64.31	0	64.70	64.50	2	7,741	0.03%
2022/05/18	1	64.30	1	64.60	65.10	0	7,793	0.00%
2022/05/17	1	64.70	1	65.00	64.20	0	7,818	0.00%
2022/05/16	1	64.21	0	64.80	64.50	1	7,781	0.01%
2022/05/12	0	0.00	9.1	65.56	65.30	-9.1	7,711	-0.12%
2022/05/10	0	0.00	0.2	67.00	66.90	-0.2	7,715	0.00%
2022/05/09	0	0.00	3	67.03	66.50	-3	7,673	-0.04%
2022/05/06	0.7	67.80	4	67.55	67.30	-3.3	7,685	-0.04%
2022/05/05	0	68.07	0	0.00	68.00	0	7,765	0.00%
2022/05/04	0	68.10	2.6	68.49	68.20	-2.6	7,774	-0.03%
2022/05/03	6	68.05	6	68.72	68.60	0	7,851	0.00%
2022/04/29	0	68.17	0	0.00	68.40	0	7,830	0.00%
2022/04/28	7	68.39	7	68.33	68.30	0	7,921	0.00%
2022/04/27	5	67.70	5	67.90	67.30	0	7,838	0.00%
2022/04/26	0	0.00	9.2	68.34	68.20	-9.2	7,767	-0.12%
2022/04/25	0	0.00	2.2	67.14	67.60	-2.2	7,679	-0.03%
2022/04/22	0	67.30	1	67.20	67.40	-1	7,579	-0.01%
2022/04/21	0	0.00	0	67.45	67.50	0	7,555	0.00%
2022/04/20	1	67.30	0	67.20	67.30	1	7,541	0.01%
2022/04/19	0	67.05	9	67.17	66.80	-9	7,528	-0.12%
2022/04/18	0	67.27	0	67.80	67.00	0	7,526	0.00%
2022/04/15	6	67.73	4	67.25	67.40	2	7,496	0.03%
2022/04/14	9	66.36	2	66.25	66.30	7	7,379	0.09%
2022/04/13	1	66.20	1.2	66.20	66.00	-0.2	7,373	0.00%
2022/04/12	1	65.60	1	65.80	65.70	0	7,365	0.00%
2022/04/11	0	65.80	0	0.00	65.50	0	7,310	0.00%
2022/04/08	1	66.08	1.2	66.00	66.00	-0.2	7,257	0.00%
2022/04/07	0	66.10	2	66.00	65.50	-2	7,232	-0.03%
2022/04/06	3	65.10	2.1	65.96	65.90	0.9	7,124	0.01%
2022/04/01	2	65.50	0.8	66.20	66.10	1.2	6,991	0.02%
2022/03/31	0	0.00	1.1	66.00	65.60	-1.1	6,917	-0.02%
2022/03/30	3.1	65.57	0	0.00	65.70	3.1	6,778	0.05%
2022/03/29	1	65.30	0	0.00	65.60	1	6,690	0.02%
2022/03/28	0	65.50	0.2	65.60	65.50	-0.2	6,681	0.00%
2022/03/25	0.4	65.64	0	0.00	65.50	0.4	6,655	0.01%
2022/03/24	1.1	65.52	0.1	65.89	65.60	1	6,622	0.01%
2022/03/23	1	65.61	0.2	66.00	65.90	0.8	6,700	0.01%
2022/03/22	1.3	65.57	1	65.90	65.50	0.3	6,658	0.00%
2022/03/21	2.2	65.59	2	66.20	65.70	0.2	6,620	0.00%
2022/03/18	1	65.40	1	65.70	65.50	0	6,581	0.00%
2022/03/17	0.8	65.75	3	66.13	65.50	-2.3	6,468	-0.03%
2022/03/16	3	64.80	3	65.00	65.30	0	6,343	0.00%
2022/03/15	2.1	65.16	0	0.00	65.30	2.1	6,154	0.03%
2022/03/14	6	65.70	3	66.00	65.50	3	6,151	0.05%
2022/03/11	0	0.00	3	66.20	66.30	-3	6,138	-0.05%
2022/03/10	3	65.63	2	65.65	66.00	1	6,115	0.02%
2022/03/09	5.1	64.98	4	65.28	65.10	1.1	6,099	0.02%
2022/03/08	7.3	65.28	0	0.00	65.40	7.3	5,980	0.12%
2022/03/07	7.2	66.36	0	0.00	66.20	7.2	5,815	0.12%
2022/03/04	6.1	66.93	0	0.00	67.20	6.1	5,955	0.10%
2022/03/03	1	67.70	0	0.00	68.00	1	5,932	0.02%
2022/03/02	0	0.00	1	67.70	68.00	-1	5,928	-0.02%
2022/03/01	0	67.43	0	67.50	67.50	0	5,857	0.00%
2022/02/25	2	66.80	0	0.00	67.10	2	5,746	0.03%
2022/02/24	15	66.87	0	0.00	66.80	15	5,636	0.27%
2022/02/23	2	67.90	0	0.00	68.00	2	5,431	0.04%
2022/02/22	1.3	67.37	0	0.00	67.60	1.3	5,424	0.02%
2022/02/21	1	68.20	1.1	68.31	68.50	-0.1	5,372	0.00%
2022/02/18	6	67.60	0	0.00	67.60	6	5,480	0.11%
2022/02/17	1	68.50	0	68.40	68.50	1	5,526	0.02%
2022/02/16	0	68.30	3.1	68.46	68.40	-3.1	5,590	-0.05%
2022/02/15	0	0.00	0.1	68.12	67.90	-0.1	5,663	0.00%
2022/02/14	1	68.10	0	0.00	68.10	1	5,699	0.02%
2022/02/11	1	68.40	3	68.43	68.80	-2	5,671	-0.04%
2022/02/10	0	68.50	0	0.00	68.80	0	5,741	0.00%
2022/02/09	0	0.00	1	68.30	68.40	-1	5,718	-0.02%
2022/02/08	0	67.60	8	67.75	67.80	-8	5,743	-0.14%
2022/02/07	9	66.44	0	0.00	67.00	9	5,693	0.16%
2022/01/26	3	67.70	0	0.00	67.60	3	5,536	0.05%
2022/01/25	5	67.02	0	0.00	67.60	5	5,542	0.09%
2022/01/24	0	0.00	2	68.25	68.10	-2	5,485	-0.04%
2022/01/21	4.1	67.26	0	0.00	67.80	4.1	5,560	0.07%
2022/01/20	0	0.00	0.1	68.60	68.30	-0.1	5,463	0.00%
2022/01/19	0	0.00	2.1	68.89	68.30	-2.1	5,548	-0.04%
2022/01/18	0	0.00	0	68.66	68.30	0	5,624	0.00%
2022/01/17	1	68.50	0	0.00	68.80	1	5,618	0.02%
2022/01/14	1.5	69.09	1	69.00	69.30	0.5	5,624	0.01%
2022/01/13	0	0.00	0	69.40	69.80	0	5,674	0.00%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/11	0	0.00	0	68.70	68.70	0	5,650	0.00%
2022/01/10	2	68.30	0	68.30	68.70	2	5,641	0.04%
2022/01/07	0	68.45	0	0.00	68.00	0	5,689	0.00%
2022/01/06	1	68.21	0	0.00	68.40	1	5,679	0.02%
2022/01/05	0	0.00	1	68.90	68.90	-1	5,679	-0.02%
2022/01/04	0	0.00	0.2	68.50	68.80	-0.2	5,734	0.00%
2022/01/03	0	68.70	0	0.00	68.40	0	5,749	0.00%
2021/12/30	0	69.00	0	0.00	68.60	0	5,812	0.00%
2021/12/29	0	0.00	5.1	69.50	69.40	-5.1	5,882	-0.09%
2021/12/28	0	68.50	0.5	68.50	68.70	-0.5	5,913	-0.01%
2021/12/27	1	68.60	0	0.00	68.40	1	5,917	0.02%
2021/12/24	0	0.00	0.3	68.40	68.50	-0.3	6,049	0.00%
2021/12/23	0	0.00	1	68.20	68.30	-1	6,128	-0.02%
2021/12/21	0.1	68.00	2	67.90	67.90	-1.9	6,249	-0.03%
2021/12/20	0.1	67.92	0	67.80	67.60	0.1	6,251	0.00%
2021/12/17	1	68.40	0	0.00	67.90	1	6,191	0.02%
2021/12/16	0	0.00	4	68.15	68.50	-4	6,105	-0.07%
2021/12/14	0	0.00	0	68.45	68.80	0	6,332	0.00%
2021/12/13	1.2	68.63	0	0.00	68.40	1.2	6,442	0.02%
2021/12/10	0	68.70	4	68.77	68.90	-4	6,422	-0.06%
2021/12/09	1	68.50	0	68.46	68.90	1	6,422	0.02%
2021/12/08	0	0.00	1	68.30	68.40	-1	6,423	-0.02%
2021/12/07	4	67.18	1.1	68.30	68.50	2.9	6,410	0.05%
2021/12/06	1.1	67.51	1	67.70	67.30	0.1	6,543	0.00%
2021/12/03	2	67.50	0	0.00	67.50	2	6,590	0.03%
2021/12/02	0	0.00	2	67.40	67.70	-2	6,589	-0.03%
2021/12/01	7	66.10	7	66.60	67.10	0	6,577	0.00%
2021/11/30	3.1	66.55	2	67.20	65.40	1.1	6,526	0.02%
2021/11/29	0	0.00	1	67.40	67.30	-1	6,283	-0.02%
2021/11/26	7	67.37	0.1	67.80	67.40	7	6,269	0.11%
2021/11/25	0	67.90	2	67.88	68.10	-2	6,336	-0.03%
2021/11/24	0.1	67.80	5	68.00	67.50	-4.9	6,375	-0.08%
2021/11/23	9	67.19	0	0.00	67.10	9	6,426	0.14%
2021/11/22	2.1	67.81	0	0.00	67.50	2.1	6,473	0.03%
2021/11/19	2	68.50	0	68.50	68.20	2	6,509	0.03%
2021/11/18	2.2	68.59	5	68.60	68.50	-2.9	6,472	-0.04%
2021/11/17	1	68.00	4	67.90	68.40	-3	6,462	-0.05%
2021/11/16	0	68.30	1	68.60	68.60	-1	6,434	-0.02%
2021/11/15	3	67.90	11	67.86	68.00	-8	6,471	-0.12%
2021/11/12	0	67.40	0	0.00	67.30	0	6,413	0.00%
2021/11/11	3.2	67.02	0	0.00	67.20	3.2	6,430	0.05%
2021/11/10	0	67.50	0	0.00	67.30	0	6,517	0.00%
2021/11/09	1	67.01	0	0.00	67.30	1	6,775	0.02%
2021/11/08	5	67.30	1	67.20	67.40	4	6,728	0.06%
2021/11/04	7	66.94	0	0.00	66.80	7	6,704	0.10%
2021/11/03	0	67.50	7	67.63	67.50	-7	6,746	-0.10%
2021/11/02	0	0.00	0	67.40	67.40	0	6,752	0.00%
2021/11/01	0.1	67.01	0	0.00	66.90	0.1	6,740	0.00%
2021/10/29	3	66.70	0	0.00	66.60	3	6,809	0.04%
2021/10/28	0	0.00	0	67.40	67.20	0	6,737	0.00%
2021/10/27	11	66.91	0	0.00	67.20	11	6,869	0.16%
2021/10/26	6	67.08	6	67.55	67.30	0	6,783	0.00%
2021/10/25	0.1	67.40	0	0.00	67.10	0.1	6,736	0.00%
2021/10/22	2	66.91	0	67.40	67.30	2	6,808	0.03%
2021/10/21	9	67.13	0	67.60	67.00	9	6,790	0.13%
2021/10/20	4.1	67.50	0	0.00	67.40	4.1	6,731	0.06%
2021/10/19	0.9	68.10	0	0.00	67.80	0.9	6,672	0.01%
2021/10/15	3	67.30	3	68.10	68.10	0	6,711	0.00%
2021/10/14	0	0.00	16	68.14	67.70	-16	6,653	-0.24%
2021/10/13	1.1	67.23	0	0.00	67.20	1.1	6,675	0.02%
2021/10/12	6	66.80	0	0.00	67.20	6	6,669	0.09%
2021/10/08	1	67.80	0	68.20	68.00	1	6,604	0.01%
2021/10/07	0	0.00	6	68.07	68.00	-6	6,620	-0.09%
2021/10/06	0	0.00	3.1	67.41	67.30	-3.1	6,617	-0.05%
2021/10/05	5.1	66.65	0	0.00	66.70	5.1	6,569	0.08%
2021/10/04	0.1	67.50	0.4	67.60	67.50	-0.3	6,567	0.00%
2021/10/01	10.1	67.23	0	0.00	67.10	10.1	6,592	0.15%
2021/09/30	0.1	68.70	0	0.00	68.30	0.1	6,467	0.00%
2021/09/29	14	67.96	4	68.40	68.60	10	6,413	0.16%
2021/09/28	0	69.40	0	69.00	68.70	0	6,357	0.00%
2021/09/27	0	0.00	0	69.80	69.50	0	6,328	0.00%
2021/09/24	0	69.10	5	69.30	69.10	-5	6,295	-0.08%
2021/09/23	5	68.60	7	69.27	68.80	-2	6,300	-0.03%
2021/09/22	16.3	68.42	0	0.00	68.50	16.3	6,259	0.26%
2021/09/17	0	0.00	12	70.02	69.60	-12	6,118	-0.20%
2021/09/16	8	68.78	5	69.44	69.10	3	5,969	0.05%
2021/09/15	0	69.50	0	0.00	69.40	0	5,826	0.00%
2021/09/14	0	69.23	7	69.61	69.40	-7	5,820	-0.12%
2021/09/13	2	68.60	2	69.10	69.10	0	5,822	0.00%
2021/09/10	4	68.00	2	68.30	68.40	2	5,833	0.03%
2021/09/09	12.4	67.54	0	0.00	67.20	12.4	5,955	0.21%
2021/09/08	1	70.90	0	70.90	70.90	1	5,791	0.02%
2021/09/07	2.5	71.26	0	0.00	70.70	2.5	5,741	0.04%
2021/09/06	1.3	71.70	0.4	71.81	71.50	0.9	5,690	0.02%
2021/09/03	2.2	71.71	0.3	72.00	72.00	1.8	5,707	0.03%
2021/09/02	0	0.00	5	72.62	71.60	-5	5,683	-0.09%
2021/09/01	0.2	71.50	2	71.50	71.40	-1.8	5,635	-0.03%
2021/08/31	0	0.00	1	71.00	72.30	-1	5,594	-0.02%
2021/08/30	0	0.00	0.1	71.30	71.60	-0.1	5,508	0.00%
2021/08/27	2.2	70.36	4	71.35	70.50	-1.8	5,475	-0.03%
2021/08/26	0.1	70.20	0	70.30	69.80	0.1	5,375	0.00%
2021/08/25	2	70.01	0	0.00	70.60	2	5,329	0.04%
2021/08/24	5	70.40	0	0.00	70.50	5	5,270	0.09%
2021/08/20	1.6	69.15	0.2	69.50	68.90	1.4	5,385	0.03%
2021/08/19	2.4	69.65	0	0.00	69.10	2.4	5,538	0.04%
2021/08/16	3.2	69.63	0.2	70.20	70.10	3	5,358	0.06%
2021/08/13	35	70.54	0	0.00	69.80	35	5,275	0.66%
2021/08/12	2	73.20	0	0.00	73.00	2	5,057	0.04%
2021/08/10	0	0.00	1	74.90	75.00	-1	5,056	-0.02%
2021/08/09	2	72.90	0	74.10	74.60	2	5,313	0.04%
2021/08/06	0	74.50	0	0.00	75.20	0	5,353	0.00%
2021/08/05	0	0.00	0.1	75.20	75.30	-0.1	5,483	0.00%
2021/08/04	0	0.00	3.3	75.47	75.50	-3.3	5,708	-0.06%
2021/08/03	0	0.00	2	74.85	75.00	-2	5,663	-0.04%
2021/08/02	0	0.00	8.8	74.32	74.70	-8.8	5,658	-0.16%
2021/07/30	0	0.00	11	73.96	73.20	-11	5,527	-0.20%
2021/07/29	0.1	73.00	1	73.20	73.50	-1	5,585	-0.02%
2021/07/28	2	72.35	2	73.05	72.60	0	5,605	0.00%
2021/07/27	0	0.00	0.1	72.90	73.30	-0.1	5,713	0.00%
2021/07/26	1	72.70	0	0.00	72.50	1	5,773	0.02%
2021/07/23	1	73.20	0	0.00	73.20	1	5,893	0.02%
2021/07/22	1	73.00	0	0.00	73.50	1	5,980	0.02%
2021/07/20	0	0.00	1	72.90	72.50	-1	6,104	-0.02%
2021/07/19	2	72.56	1.3	72.95	73.20	0.7	6,196	0.01%
2021/07/16	0	73.10	0.4	73.11	73.10	-0.4	6,362	-0.01%
2021/07/13	1	73.20	5.2	73.68	73.90	-4.2	6,631	-0.06%
2021/07/12	0.3	73.20	0	0.00	72.90	0.3	6,622	0.00%
2021/07/09	0	73.20	0	0.00	73.80	0	6,620	0.00%
2021/07/08	0	0.00	0	73.90	74.10	0	6,617	0.00%
2021/07/07	0	0.00	0.1	73.60	73.90	-0.1	6,712	0.00%
2021/07/06	0	0.00	1.1	73.89	73.80	-1.1	6,756	-0.02%
2021/07/05	0	0.00	1	73.80	73.90	-1	6,823	-0.01%
2021/07/02	1	72.50	1	73.40	73.40	0	6,825	0.00%
2021/06/29	1	73.20	0	0.00	73.50	1	6,939	0.01%
2021/06/28	0	0.00	1	73.50	73.80	-1	7,101	-0.01%
2021/06/24	0	0.00	1	73.40	73.40	-1	7,376	-0.01%
2021/06/23	0	0.00	4	73.23	73.30	-4	7,615	-0.05%
2021/06/22	0	0.00	2	73.00	72.50	-2	7,681	-0.03%
2021/06/21	13.1	72.30	0	0.00	72.60	13.1	7,693	0.17%
2021/06/17	4.2	72.53	0	0.00	73.20	4.2	7,526	0.06%
2021/06/16	0	0.00	2	74.05	74.10	-2	7,783	-0.03%
2021/06/15	0	0.00	4	73.38	73.60	-4	7,846	-0.05%
2021/06/11	0	0.00	3.1	74.09	73.60	-3.1	7,903	-0.04%
2021/06/09	2	73.05	0.1	73.20	73.30	2	7,987	0.02%
2021/06/08	0	0.00	2.6	73.30	73.40	-2.6	8,022	-0.03%
2021/06/07	0.4	73.36	0	0.00	73.00	0.4	8,137	0.01%
2021/06/03	0.1	74.20	0	0.00	74.10	0.1	8,359	0.00%
2021/06/02	0	0.00	2.5	74.30	74.50	-2.5	8,406	-0.03%
2021/06/01	0.1	73.50	0	0.00	74.10	0.1	8,448	0.00%
2021/05/31	1.1	72.64	1	73.60	73.60	0.1	8,562	0.00%
2021/05/28	0	0.00	2	72.90	72.80	-2	8,609	-0.02%
2021/05/27	2.2	72.03	0	0.00	72.00	2.2	8,652	0.02%
2021/05/26	1.1	72.62	1	73.10	72.80	0.1	8,680	0.00%
2021/05/25	2.1	73.07	5	73.30	73.20	-2.9	8,690	-0.03%
2021/05/24	5.1	73.63	2	73.40	73.60	3.1	8,718	0.04%
2021/05/21	5	74.72	20.1	75.30	75.00	-15.1	8,761	-0.17%
2021/05/20	0	0.00	3.2	74.35	74.50	-3.2	8,719	-0.04%
2021/05/19	1	73.10	0	0.00	73.40	1	8,727	0.01%
2021/05/18	0	0.00	2	74.00	74.00	-2	8,830	-0.02%
2021/05/17	16	74.51	17	73.68	72.60	-1	8,957	-0.01%
2021/05/14	3	72.87	9	73.70	74.20	-6	8,809	-0.07%
2021/05/13	4	72.65	6.1	73.45	72.70	-2.1	8,802	-0.02%
2021/05/12	24	71.97	8.6	74.45	72.60	15.4	8,677	0.18%
2021/05/11	1	74.50	2	75.30	74.70	-1	8,607	-0.01%
2021/05/10	1	75.00	2	75.00	75.20	-1	8,721	-0.01%
2021/05/06	0	0.00	2	74.00	74.70	-2	9,174	-0.02%
2021/05/05	0.3	73.32	1	73.90	73.00	-0.8	9,193	-0.01%
2021/05/04	3.2	73.87	7	74.53	74.10	-3.8	9,218	-0.04%
2021/05/03	0	0.00	2	75.00	74.50	-2	9,135	-0.02%
2021/04/29	2.2	75.62	5	75.00	75.10	-2.8	9,349	-0.03%
2021/04/28	1	75.80	2	75.55	75.80	-1	9,344	-0.01%
2021/04/26	0	74.90	0	0.00	75.50	0	9,615	0.00%
2021/04/23	1	75.20	1	76.50	75.60	0	9,625	0.00%
2021/04/22	0	0.00	3	75.90	76.00	-3	9,633	-0.03%
2021/04/21	5	75.40	1	74.90	74.70	4	9,589	0.04%
2021/04/20	1	75.40	11	75.45	75.80	-10	9,632	-0.10%
2021/04/19	0.1	74.30	2	74.60	74.70	-1.9	9,548	-0.02%
2021/04/15	0	0.00	2	72.80	73.10	-2	9,749	-0.02%
2021/04/14	2	72.35	2	72.80	73.00	0	9,781	0.00%
2021/04/13	1.3	72.56	1	73.30	72.70	0.3	9,902	0.00%
2021/04/12	0	0.00	2.1	72.59	72.50	-2.1	9,875	-0.02%
2021/04/09	0	0.00	2	72.95	72.80	-2	9,934	-0.02%
2021/04/08	0	0.00	2	72.90	73.00	-2	9,926	-0.02%
2021/04/07	0.1	72.70	3	73.00	73.00	-2.9	9,992	-0.03%
2021/04/06	2	72.80	1	73.20	72.90	1	9,962	0.01%
2021/04/01	0	0.00	1	72.40	72.50	-1	9,933	-0.01%
2021/03/31	2	72.75	2.3	72.79	73.00	-0.3	9,912	0.00%
2021/03/30	0.5	71.50	24.2	71.73	73.00	-23.8	9,750	-0.24%
2021/03/29	2	71.20	3	71.33	71.70	-1	9,605	-0.01%
2021/03/26	5	71.44	9	71.29	71.20	-4	9,563	-0.04%
2021/03/25	0	0.00	9.2	69.60	69.70	-9.2	9,432	-0.10%
2021/03/24	2	68.60	1	69.20	68.50	1	9,498	0.01%
2021/03/22	0	0.00	4	68.90	69.00	-4	9,765	-0.04%
2021/03/19	18	68.86	0	0.00	68.50	18	9,888	0.18%
2021/03/18	1	69.80	2	70.10	70.10	-1	9,676	-0.01%
2021/03/17	0	0.00	1	69.30	69.40	-1	9,681	-0.01%
2021/03/16	11	69.50	0	0.00	69.30	11	9,662	0.11%
2021/03/15	1	69.60	0	0.00	69.70	1	9,652	0.01%
2021/03/12	0.2	69.90	10	69.71	70.00	-9.8	9,657	-0.10%
2021/03/11	1	69.80	1.6	69.95	69.80	-0.6	9,712	-0.01%
2021/03/10	1	70.20	0	0.00	70.20	1	9,684	0.01%
2021/03/09	6.1	69.02	9	69.77	70.10	-2.9	9,700	-0.03%
2021/03/08	2	68.85	1	68.90	68.80	1	9,663	0.01%
2021/03/05	0.1	68.47	5	68.90	68.40	-4.9	9,739	-0.05%
2021/03/04	12.2	68.13	7	68.74	68.50	5.2	10,094	0.05%
2021/03/03	0	0.00	11	68.90	69.10	-11	10,103	-0.11%
2021/03/02	0	68.40	0.2	68.20	68.00	-0.2	10,028	0.00%
2021/02/26	20	68.24	1	68.10	67.20	19	9,946	0.19%
2021/02/25	0	0.00	2.3	69.59	69.90	-2.3	9,688	-0.02%
2021/02/24	6.5	69.05	5.5	69.38	69.10	1	9,663	0.01%
2021/02/23	0	0.00	15.1	69.12	69.00	-15.1	9,618	-0.16%
2021/02/22	1.5	68.57	0	0.00	68.50	1.5	9,592	0.02%
2021/02/19	1.1	68.60	1.5	68.70	68.40	-0.4	9,648	0.00%
2021/02/18	1	68.60	11	68.98	68.70	-10	9,689	-0.10%
2021/02/17	0.2	68.62	4	68.30	68.80	-3.8	9,677	-0.04%
2021/02/05	16	68.56	22	68.70	68.70	-6	9,668	-0.06%
2021/02/04	0.9	68.21	5	68.34	68.50	-4.1	9,882	-0.04%
2021/02/03	0	0.00	3	67.53	68.10	-3	9,913	-0.03%
2021/02/02	1	67.00	2	67.80	67.60	-1	10,012	-0.01%
2021/02/01	3	68.50	3	68.60	68.00	0	9,911	0.00%
2021/01/29	7	68.36	4	68.08	68.00	3	9,761	0.03%
2021/01/28	1.2	67.39	13	67.61	67.90	-11.9	9,527	-0.12%
2021/01/27	1	67.20	0.3	67.10	67.20	0.8	9,321	0.01%
2021/01/26	2	66.65	1.1	66.90	67.00	1	9,260	0.01%
2021/01/25	2	66.50	1	66.60	66.70	1	9,205	0.01%
2021/01/22	5	66.54	9	67.33	66.70	-4	9,262	-0.04%
2021/01/21	1.1	66.18	8	66.13	66.10	-6.9	9,059	-0.08%
2021/01/20	11.3	65.18	0	66.50	64.30	11.2	9,015	0.12%
2021/01/19	5	66.98	0	0.00	67.10	5	8,802	0.06%
2021/01/18	1.1	66.76	1	67.40	67.40	0.1	8,739	0.00%
2021/01/15	1.2	66.23	2.4	66.37	66.00	-1.2	8,642	-0.01%
2021/01/14	10	67.04	1	67.30	66.80	9	8,593	0.10%
2021/01/13	1	66.80	2	66.70	67.00	-1	8,465	-0.01%
2021/01/12	1.3	66.85	1	67.00	67.00	0.3	8,358	0.00%
2021/01/11	0	0.00	1	67.20	67.30	-1	8,318	-0.01%
2021/01/08	5	66.40	4	67.40	67.70	1	8,270	0.01%
2021/01/07	0.5	66.60	0	0.00	66.60	0.5	8,136	0.01%
2021/01/06	5	66.30	0	0.00	66.10	5	8,144	0.06%
2021/01/05	4	66.88	0	0.00	67.00	4	7,996	0.05%
2021/01/04	0	0.00	0.1	67.90	67.60	-0.1	7,998	0.00%
2020/12/31	1	67.50	0	0.00	67.50	1	7,997	0.01%
2020/12/30	1.1	67.77	24	67.39	67.80	-23	8,079	-0.28%
2020/12/29	0	0.00	6	67.00	66.90	-6	8,043	-0.07%
2020/12/28	2	66.90	0	0.00	66.90	2	8,122	0.02%
2020/12/25	2	66.50	0	0.00	66.30	2	8,198	0.02%
2020/12/24	0.1	66.10	4	65.90	66.00	-3.9	8,211	-0.05%
2020/12/22	2	66.30	3	66.33	66.10	-1	8,363	-0.01%
2020/12/21	1	66.00	2.2	66.53	66.80	-1.2	8,541	-0.01%
2020/12/18	2.1	67.00	1.2	66.68	66.50	0.9	8,509	0.01%
2020/12/17	2	66.90	5	66.46	67.00	-3	8,454	-0.04%
2020/12/16	0	0.00	2	65.75	65.70	-2	8,406	-0.02%
2020/12/15	3	64.73	2	64.70	65.00	1	8,485	0.01%
2020/12/14	11	65.27	9	65.33	65.00	2	8,596	0.02%
2020/12/11	6	65.18	0	0.00	65.10	6	8,557	0.07%
2020/12/10	10	65.60	0	0.00	65.50	10	8,523	0.12%
2020/12/09	0	0.00	125	65.54	65.40	-125	8,525	-1.47%	大賣/鉅額交易
2020/12/08	1	65.20	0.1	65.70	65.40	0.9	8,504	0.01%
2020/12/07	5	65.44	0	0.00	65.60	5	8,467	0.06%
2020/12/04	4	66.30	1	66.00	66.30	3	8,452	0.04%
2020/12/03	0	0.00	4	65.30	65.70	-4	8,493	-0.05%
2020/12/02	3.1	65.54	0	0.00	65.30	3.1	8,483	0.04%
2020/12/01	3	65.50	0	66.10	66.10	3	8,681	0.03%
2020/11/30	4.1	65.66	0	0.00	65.00	4.1	8,899	0.05%
2020/11/27	9	66.29	3	66.50	66.30	6	8,648	0.07%
2020/11/26	1	66.90	0.2	66.90	67.00	0.8	8,681	0.01%
2020/11/25	1.9	67.43	0	0.00	67.00	1.9	8,828	0.02%
2020/11/23	1	68.40	5	68.40	68.50	-4	8,835	-0.05%
2020/11/20	2	68.05	0	0.00	68.10	2	8,860	0.02%
2020/11/19	1	68.00	5	68.24	68.40	-4	8,891	-0.04%
2020/11/18	2	68.00	0	0.00	68.30	2	8,864	0.02%
2020/11/16	2	67.90	3.4	67.88	68.00	-1.4	8,851	-0.02%
2020/11/13	2	68.20	4.4	67.76	68.40	-2.4	8,821	-0.03%
2020/11/12	3.6	67.29	17	67.07	67.50	-13.5	8,679	-0.15%
2020/11/11	3.2	64.44	19	64.62	65.10	-15.8	8,388	-0.19%
2020/11/10	8	64.20	16	64.18	64.30	-8	8,345	-0.10%
2020/11/09	3.3	63.02	1	63.20	63.30	2.3	8,273	0.03%
2020/11/06	2.1	62.42	0	0.00	62.80	2.1	8,318	0.03%
2020/11/05	0	0.00	1	62.70	62.60	-1	8,382	-0.01%
2020/11/04	1	62.10	7	62.34	62.50	-6	8,427	-0.07%
2020/11/03	1	62.30	1	62.10	62.30	0	8,500	0.00%
2020/11/02	0.3	61.50	0	0.00	61.20	0.3	8,583	0.00%
2020/10/30	2	61.00	0	0.00	61.30	2	8,674	0.02%
2020/10/29	2	61.30	0	0.00	61.20	2	8,607	0.02%
2020/10/28	8	61.73	0	0.00	61.70	8	8,650	0.09%
2020/10/27	15.5	62.01	0	0.00	61.90	15.5	8,658	0.18%
2020/10/26	3.2	62.58	1	63.00	62.60	2.2	8,600	0.03%
2020/10/23	3	62.87	1	62.90	62.60	2	8,677	0.02%
2020/10/22	2	62.50	0	0.00	63.00	2	8,747	0.02%
2020/10/21	7	62.49	0	0.00	62.00	7	8,739	0.08%
2020/10/16	1	62.20	0	0.00	62.10	1	8,902	0.01%
2020/10/15	4	62.40	0	0.00	62.50	4	8,856	0.05%
2020/10/14	2	62.70	0	0.00	62.70	2	8,755	0.02%
2020/10/13	0.2	63.00	0	0.00	62.80	0.2	8,708	0.00%
2020/10/12	0	0.00	1	63.20	63.10	-1	8,710	-0.01%
2020/10/08	1.1	62.52	17	63.00	63.10	-15.9	8,693	-0.18%
2020/10/07	4	62.63	0	0.00	62.40	4	8,669	0.05%
2020/10/06	5	63.20	2	63.40	63.40	3	8,614	0.03%
2020/10/05	4	62.60	2	63.45	62.60	2	8,635	0.02%
2020/09/30	0	0.00	1	63.50	62.50	-1	8,625	-0.01%
2020/09/29	16	62.81	3	62.50	62.50	13	8,604	0.15%
2020/09/28	1	63.10	2	63.05	62.80	-1	8,738	-0.01%
2020/09/25	6	62.10	2	62.00	61.80	4	8,774	0.05%
2020/09/24	5	62.30	0	62.50	61.70	5	8,735	0.06%
2020/09/23	1	63.60	0	0.00	64.00	1	8,593	0.01%
2020/09/22	1	64.00	1	64.00	64.00	0	8,627	0.00%
2020/09/21	5	64.28	0	0.00	64.00	5	8,659	0.06%
2020/09/18	7	64.86	1	64.90	64.50	6	8,646	0.07%
2020/09/17	11	64.56	0	0.00	64.50	11	8,541	0.13%
2020/09/16	0	0.00	5	65.90	66.40	-5	8,373	-0.06%
2020/09/15	2	66.15	1	66.80	66.00	1	8,437	0.01%
2020/09/14	0	0.00	2	66.50	66.80	-2	8,646	-0.02%
2020/09/11	6	65.90	1	65.90	66.00	5	8,676	0.06%
2020/09/10	1	65.80	10	65.66	66.00	-9	8,722	-0.10%
2020/09/09	3	65.00	0.6	65.60	65.30	2.4	8,841	0.03%
2020/09/08	1	65.30	8	65.54	66.00	-7	8,912	-0.08%
2020/09/07	11	64.67	14	64.68	64.90	-3	8,905	-0.03%
2020/09/04	4	63.85	0	0.00	63.60	4	8,897	0.04%
2020/09/03	14	64.74	1	64.00	64.60	13	8,645	0.15%
2020/09/02	3	65.43	0	0.00	65.20	3	8,410	0.04%
2020/09/01	2	66.10	0	0.00	66.20	2	8,313	0.02%
2020/08/31	2	67.00	1	67.30	66.60	1	8,204	0.01%
2020/08/28	3	67.17	0	0.00	67.00	3	8,120	0.04%
2020/08/27	1	67.20	2	67.20	67.40	-1	8,129	-0.01%
2020/08/26	3	67.03	2	67.40	67.30	1	8,161	0.01%
2020/08/25	1	67.30	0	0.00	67.40	1	8,156	0.01%
2020/08/24	5	67.06	2	67.00	67.00	3	8,284	0.04%
2020/08/21	4	67.38	0	0.00	67.10	4	8,330	0.05%
2020/08/20	18	67.31	6	67.60	67.10	12	8,304	0.14%
2020/08/19	2	68.60	0	0.00	68.40	2	8,224	0.02%
2020/08/18	11	68.99	0	0.00	68.70	11	8,176	0.13%
2020/08/17	0.3	69.50	0	0.00	69.20	0.3	8,262	0.00%
2020/08/14	1.1	68.31	0	0.00	68.30	1.1	8,311	0.01%
2020/08/13	2	68.30	0	0.00	68.30	2	8,309	0.02%
2020/08/12	11	67.85	0.1	68.60	67.80	10.9	8,354	0.13%
2020/08/11	5	68.80	0	0.00	68.60	5	8,279	0.06%
2020/08/10	3	68.77	0	0.00	69.00	3	8,300	0.04%
2020/08/07	4	69.08	0	0.00	69.10	4	8,292	0.05%
2020/08/06	7	69.09	1.2	69.32	69.50	5.8	8,242	0.07%
2020/08/05	4.2	70.22	10	70.30	70.70	-5.8	8,238	-0.07%
2020/08/04	2	70.30	22	70.34	70.20	-20	8,150	-0.25%
2020/08/03	12	70.22	10	70.10	70.00	2	8,148	0.02%
2020/07/31	1	71.50	0	0.00	71.50	1	8,083	0.01%
2020/07/30	0.1	72.00	1	71.50	72.00	-0.9	8,117	-0.01%
2020/07/28	13	70.82	0	0.00	70.60	13	8,146	0.16%
2020/07/27	0	0.00	0.1	71.50	71.30	-0.1	8,170	0.00%
2020/07/24	2	71.35	0	0.00	71.30	2	8,262	0.02%
2020/07/23	1	72.10	0	0.00	72.00	1	8,232	0.01%
2020/07/22	0	0.00	0.7	72.20	72.10	-0.7	8,244	-0.01%
2020/07/21	6	72.30	0	0.00	72.10	6	8,389	0.07%
2020/07/17	2	73.00	2	73.80	72.50	0	8,556	0.00%
2020/07/14	10	73.02	0	0.00	72.90	10	8,915	0.11%
2020/07/13	0	0.00	10	73.75	73.60	-10	8,942	-0.11%
2020/07/10	0.1	73.50	0	0.00	73.60	0.1	9,032	0.00%
2020/07/09	1	73.00	11	73.51	73.50	-10	9,072	-0.11%
2020/07/08	0	0.00	1	73.40	73.30	-1	9,006	-0.01%
2020/07/06	0	0.00	5	73.44	73.80	-5	8,833	-0.06%
2020/07/03	0	0.00	2	72.80	73.20	-2	8,856	-0.02%
2020/07/02	0	0.00	2	72.00	72.40	-2	8,947	-0.02%
2020/07/01	4	71.20	0	0.00	71.20	4	9,089	0.04%
2020/06/30	1	71.40	0	0.00	71.30	1	9,120	0.01%
2020/06/29	0.1	72.00	0	0.00	71.80	0.1	9,167	0.00%
2020/06/23	0	72.10	1	72.10	72.10	-1	9,234	-0.01%
2020/06/22	1	71.00	0	0.00	71.00	1	9,315	0.01%
2020/06/19	5	71.66	0	0.00	71.20	5	9,341	0.05%
2020/06/18	1	72.40	5	73.20	72.50	-4	9,259	-0.04%
2020/06/17	25	72.46	0	0.00	72.50	25	9,341	0.27%
2020/06/16	0.1	73.00	24	73.00	73.30	-23.9	9,625	-0.25%
2020/06/15	4	71.50	2	71.50	70.60	2	9,749	0.02%
2020/06/12	2.1	72.10	6	72.50	72.00	-4	9,839	-0.04%
2020/06/11	4	73.25	0	0.00	73.00	4	10,050	0.04%
2020/06/10	5	73.60	1.1	73.53	73.70	3.9	10,183	0.04%
2020/06/08	5	73.80	0	0.00	73.50	5	10,729	0.05%
2020/06/05	0	0.00	1	74.00	73.90	-1	10,796	-0.01%
2020/06/04	0	0.00	2	74.40	74.60	-2	10,928	-0.02%
2020/06/03	1	74.20	1	74.60	74.30	0	11,035	0.00%
2020/06/02	0	0.00	1	73.70	73.50	-1	11,028	-0.01%
2020/06/01	0	0.00	5	73.80	73.40	-5	11,082	-0.05%
2020/05/29	0	0.00	6	72.10	72.80	-6	11,097	-0.05%
2020/05/28	0	0.00	7	72.17	71.50	-7	11,018	-0.06%
2020/05/27	1	72.30	0	0.00	72.40	1	11,182	0.01%
2020/05/26	1	73.00	1	72.80	72.30	0	11,279	0.00%
2020/05/25	1	70.70	0	0.00	71.80	1	11,292	0.01%
2020/05/22	0	0.00	1	73.00	71.90	-1	11,320	-0.01%
2020/05/21	0	0.00	1.2	72.05	72.30	-1.2	11,274	-0.01%
2020/05/20	0	0.00	3	71.00	71.30	-3	11,200	-0.03%
2020/05/19	0	0.00	3	70.57	70.20	-3	11,208	-0.03%
2020/05/18	0	0.00	3	69.90	69.80	-3	11,149	-0.03%
2020/05/13	0	70.40	3	69.77	70.40	-3	10,999	-0.03%
2020/05/12	5	69.74	1	69.60	69.40	4	11,011	0.04%
2020/05/11	0	0.00	0.2	71.00	71.00	-0.2	10,965	0.00%
2020/05/08	1	70.51	5	70.90	70.90	-4	10,991	-0.04%
2020/05/06	1	69.50	2	70.05	69.70	-1	10,975	-0.01%
2020/05/05	0	0.00	3.2	69.82	70.00	-3.2	10,893	-0.03%
2020/05/04	2	68.15	3	68.30	68.30	-1	10,897	-0.01%
2020/04/30	2	70.00	3	69.77	69.50	-1	10,870	-0.01%
2020/04/29	0	0.00	3	69.47	69.00	-3	10,833	-0.03%
2020/04/28	1	68.10	3	68.30	68.30	-2	10,846	-0.02%
2020/04/27	1	67.70	1	67.90	67.70	0	11,077	0.00%
2020/04/24	6	67.12	0	0.00	66.60	6	11,017	0.05%
2020/04/22	0	0.00	1	66.10	67.10	-1	10,927	-0.01%
2020/04/21	2	66.60	0	0.00	66.00	2	10,883	0.02%
2020/04/20	3	67.93	1	68.10	67.80	2	10,768	0.02%
2020/04/17	0	0.00	13	68.60	67.80	-13	10,666	-0.12%
2020/04/16	2	67.80	0	0.00	67.50	2	10,510	0.02%
2020/04/15	19	68.13	0	0.00	68.00	19	10,437	0.18%
2020/04/14	0	0.00	1	69.30	68.10	-1	10,296	-0.01%
2020/04/13	2	68.25	0	0.00	68.10	2	10,232	0.02%
2020/04/10	3	69.00	0	0.00	69.00	3	10,256	0.03%
2020/04/09	1	69.50	2	69.75	69.60	-1	10,264	-0.01%
2020/04/08	0.1	70.40	15	69.83	70.20	-14.9	10,237	-0.15%
2020/04/07	1	69.00	1	69.00	69.00	0	10,132	0.00%
2020/04/06	2	68.10	4	68.03	69.00	-2	10,009	-0.02%
2020/04/01	3	66.50	0	0.00	65.10	3	9,790	0.03%
2020/03/31	3	64.90	0	0.00	65.60	3	9,659	0.03%
2020/03/30	2	64.00	0	0.00	63.80	2	9,466	0.02%
2020/03/27	3	65.70	0	0.00	64.10	3	9,339	0.03%
2020/03/26	16	66.58	1	67.00	65.80	15	9,225	0.16%
2020/03/25	4	66.93	1	66.60	66.60	3	9,192	0.03%
2020/03/24	0	0.00	3	66.70	66.60	-3	9,131	-0.03%
2020/03/23	1	63.90	1	64.10	62.60	0	9,052	0.00%
2020/03/20	1	67.60	3	65.87	65.00	-2	9,022	-0.02%
2020/03/19	1	62.20	2	61.90	62.90	-1	8,745	-0.01%
2020/03/18	13	63.69	19	63.53	61.90	-6	8,607	-0.07%
2020/03/17	1.2	64.93	2	65.00	64.90	-0.8	8,457	-0.01%
2020/03/16	0	0.00	12	66.62	66.30	-12	8,189	-0.15%
2020/03/13	8	65.15	5	66.02	68.20	3	8,082	0.04%
2020/03/12	2	69.56	0	0.00	70.30	2	7,658	0.03%
2020/03/11	0	0.00	5	72.50	72.90	-5	7,406	-0.07%
2020/03/10	0	0.00	4	71.95	72.40	-4	7,382	-0.05%
2020/03/09	12	71.63	1	71.70	71.80	11	7,269	0.15%
2020/03/06	1	72.80	0	0.00	72.70	1	7,055	0.01%
2020/03/05	6	73.37	2	73.30	73.60	4	7,025	0.06%
2020/03/04	0	0.00	6	73.22	73.50	-6	7,001	-0.09%
2020/03/03	1	71.50	8	71.88	72.00	-7	6,944	-0.10%
2020/03/02	7	71.41	11	71.62	71.20	-4	6,900	-0.06%
2020/02/26	2	73.10	0	0.00	73.00	2	7,023	0.03%
2020/02/25	10	73.10	1	73.50	73.50	9	7,025	0.13%
2020/02/24	17	73.08	8	73.23	73.50	9	7,162	0.13%
2020/02/21	0	0.00	1	73.80	74.00	-1	7,140	-0.01%
2020/02/20	8	74.44	0	0.00	74.00	8	7,170	0.11%
2020/02/19	1	75.00	1	75.10	75.00	0	7,160	0.00%
2020/02/18	3	74.97	0	0.00	75.10	3	7,213	0.04%
2020/02/17	1	74.70	2	74.75	75.00	-1	7,237	-0.01%
2020/02/13	50	74.40	0	0.00	74.50	50	7,333	0.68%
2020/02/11	0	0.00	12	75.00	74.60	-12	7,444	-0.16%
2020/02/10	10	74.62	5	74.60	75.00	5	7,457	0.07%
2020/02/07	5	73.20	54	73.81	73.60	-49	7,505	-0.65%
2020/02/06	0	0.00	1	74.00	74.00	-1	7,507	-0.01%
2020/02/05	2	72.90	5	73.66	73.70	-3	7,550	-0.04%
2020/02/04	0	0.00	4	73.80	73.50	-4	7,596	-0.05%
2020/02/03	11	73.00	10	73.31	73.00	1	7,597	0.01%
2020/01/31	3	72.60	2	73.20	72.60	1	7,616	0.01%
2020/01/30	21	73.86	0	0.00	72.00	21	7,571	0.28%
2020/01/17	5	75.70	0.2	75.60	75.70	4.8	7,375	0.07%
2020/01/16	5	74.30	1	75.20	75.50	4	7,399	0.05%
2020/01/15	5	74.30	0	0.00	74.60	5	7,392	0.07%
2020/01/14	10	74.40	0.2	74.40	74.40	9.8	7,453	0.13%
2020/01/13	0	0.00	11.2	74.50	74.60	-11.2	7,483	-0.15%
2020/01/10	0	0.00	1	73.70	74.00	-1	7,867	-0.01%
2020/01/08	5	72.70	21	72.91	72.60	-16	8,032	-0.20%
2020/01/07	6	73.20	0	0.00	73.40	6	8,088	0.07%
2020/01/06	3	73.80	0	0.00	73.90	3	8,249	0.04%
2020/01/03	0	0.00	0.1	74.80	74.80	-0.1	8,285	0.00%
2019/12/26	1	74.40	0	0.00	74.60	1	8,444	0.01%
2019/12/25	0	74.80	2	74.80	74.80	-2	8,715	-0.02%
2019/12/24	3	74.80	0	0.00	74.60	3	8,789	0.03%
2019/12/23	0	0.00	1	74.30	74.90	-1	8,860	-0.01%
2019/12/20	5	73.80	5	73.80	74.10	0	8,863	0.00%
2019/12/19	0.2	73.50	0	0.00	73.50	0.2	8,807	0.00%
2019/12/18	0	0.00	19	73.21	73.50	-19	8,762	-0.22%
2019/12/17	2	72.50	0	0.00	72.60	2	8,799	0.02%
2019/12/13	6	72.72	1	72.90	72.50	5	8,711	0.06%
2019/12/12	2	72.60	3	73.00	72.50	-1	8,662	-0.01%
2019/12/11	1	72.50	2.8	72.61	72.80	-1.8	8,622	-0.02%
2019/12/10	6	71.82	0	0.00	71.80	6	8,616	0.07%
2019/12/09	0	0.00	2	72.80	72.40	-2	8,580	-0.02%
2019/12/06	1	72.50	1	72.70	72.70	0	8,628	0.00%
2019/12/05	3	71.97	2	72.00	71.80	1	8,620	0.01%
2019/12/04	24	72.44	0	0.00	72.20	24	8,544	0.28%
2019/12/03	1	72.60	0	0.00	72.50	1	8,613	0.01%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/28	0	0.00	5	73.20	72.90	-5	8,568	-0.06%
2019/11/27	1	72.80	0	0.00	72.80	1	8,644	0.01%
2019/11/26	15	72.70	0	0.00	72.40	15	8,640	0.17%
2019/11/25	2	73.50	10	74.00	74.00	-8	8,255	-0.10%
2019/11/22	0.3	73.40	0	0.00	73.40	0.3	8,343	0.00%
2019/11/21	13	72.69	6	73.23	73.00	7	8,317	0.08%
2019/11/20	2	74.10	1	74.30	74.30	1	8,168	0.01%
2019/11/18	0	0.00	5	73.90	73.90	-5	8,262	-0.06%
2019/11/15	0	0.00	0.8	73.10	73.00	-0.8	8,224	-0.01%
2019/11/14	10	72.70	0	0.00	72.60	10	8,181	0.12%
2019/11/13	2	72.85	0	0.00	73.00	2	8,217	0.02%
2019/11/12	1	73.60	0	0.00	73.40	1	8,216	0.01%
2019/11/11	49	73.44	0	0.00	73.20	49	8,253	0.59%
2019/11/08	16	73.33	0	0.00	73.00	16	8,244	0.19%
2019/11/07	6	74.28	0	0.00	74.40	6	8,159	0.07%
2019/11/06	6	74.72	0	0.00	74.70	6	8,159	0.07%
2019/11/05	1	75.40	0	0.00	76.00	1	8,150	0.01%
2019/11/04	1	76.10	15	75.45	76.40	-14	8,183	-0.17%
2019/11/01	11	74.21	0	0.00	74.20	11	8,175	0.13%
2019/10/31	1	75.10	2	75.30	75.20	-1	8,157	-0.01%
2019/10/30	1	75.70	0	0.00	75.70	1	8,257	0.01%
2019/10/29	0	0.00	13	75.69	75.80	-13	8,253	-0.16%
2019/10/28	1	75.00	0	0.00	75.20	1	8,192	0.01%
2019/10/25	0	0.00	9	74.57	74.10	-9	8,206	-0.11%
2019/10/24	0	0.00	51	74.05	74.20	-51	8,193	-0.62%
2019/10/23	17	73.59	0	0.00	72.80	17	8,271	0.21%
2019/10/22	14.2	73.98	5	74.00	74.20	9.2	8,253	0.11%
2019/10/21	2	73.90	0	0.00	73.60	2	8,189	0.02%
2019/10/18	1	71.90	0	0.00	73.00	1	8,094	0.01%
2019/10/16	0	0.00	1	72.00	72.40	-1	7,690	-0.01%
2019/10/15	0	0.00	2	72.00	72.40	-2	7,574	-0.03%
2019/10/14	6	71.72	0	0.00	71.60	6	7,506	0.08%
2019/10/09	1	72.00	1	72.50	72.00	0	7,314	0.00%
2019/10/07	1	72.90	0	0.00	73.50	1	7,227	0.01%
2019/10/02	0	0.00	1	73.80	73.40	-1	7,269	-0.01%
2019/10/01	6	73.98	1	74.30	73.20	5	7,159	0.07%
2019/09/27	2	75.10	0	0.00	74.80	2	6,916	0.03%
2019/09/26	4	76.08	2	76.15	75.80	2	6,891	0.03%
2019/09/25	1	76.20	0	0.00	76.10	1	6,853	0.01%
2019/09/24	2	76.40	0	0.00	76.50	2	6,839	0.03%
2019/09/23	0	0.00	0.1	77.10	77.00	-0.1	6,831	0.00%
2019/09/20	2	76.70	0	0.00	78.00	2	7,046	0.03%
2019/09/17	10	77.10	0	0.00	76.90	10	6,914	0.14%
2019/09/16	2	77.50	3	77.80	78.00	-1	7,000	-0.01%
2019/09/11	6	76.80	0	0.00	76.80	6	7,104	0.08%
2019/09/10	10	77.10	0	0.00	77.00	10	7,086	0.14%
2019/09/09	0	0.00	16	77.73	77.80	-16	7,091	-0.23%
2019/09/05	13	77.00	17	77.85	77.50	-4	7,089	-0.06%
2019/09/04	0	0.00	4	76.55	76.60	-4	7,011	-0.06%
2019/09/03	2	75.80	0	0.00	75.80	2	7,048	0.03%
2019/08/30	1	75.60	0	0.00	76.60	1	7,138	0.01%
2019/08/29	2	74.70	6	75.85	76.20	-4	7,080	-0.06%
2019/08/28	1	75.10	0	0.00	75.20	1	7,062	0.01%
2019/08/27	3	75.07	0	0.00	75.00	3	7,062	0.04%
2019/08/26	1	75.10	5	75.28	75.80	-4	7,054	-0.06%
2019/08/23	2	75.60	1	76.20	76.50	1	7,091	0.01%
2019/08/22	14	76.14	0	0.00	75.90	14	7,082	0.20%
2019/08/21	22	76.93	0	0.00	77.00	22	7,213	0.30%
2019/08/20	0	0.00	20	77.75	77.80	-20	7,230	-0.28%
2019/08/19	16	77.24	9	78.13	77.00	7	7,259	0.10%
2019/08/16	2	76.80	12	77.56	77.50	-10	7,320	-0.14%
2019/08/15	6	76.50	0.6	77.20	76.50	5.4	7,303	0.07%
2019/08/13	15.1	77.50	10	78.10	78.00	5.1	7,508	0.07%
2019/08/12	5.1	78.30	21	79.28	78.30	-15.9	7,620	-0.21%
2019/08/08	3	78.00	4	78.35	78.20	-1	7,654	-0.01%
2019/08/06	5	75.62	2	77.00	76.60	3	7,752	0.04%
2019/08/05	1	77.00	3	76.50	77.00	-2	7,792	-0.03%
2019/08/02	7	76.47	2	76.10	76.80	5	7,936	0.06%
2019/08/01	47	78.12	0	0.00	77.10	47	8,122	0.58%
2019/07/31	0.2	80.50	0.5	80.50	80.80	-0.3	8,315	0.00%
2019/07/30	2	80.00	0	0.00	80.00	2	8,310	0.02%
2019/07/25	0	81.90	0.9	81.90	82.40	-0.9	8,296	-0.01%
2019/07/24	0	0.00	3	81.30	81.30	-3	8,222	-0.04%
2019/07/19	0	0.00	5	82.00	81.80	-5	8,237	-0.06%
2019/07/18	0	0.00	26	81.63	81.20	-26	8,245	-0.32%
2019/07/17	0	0.00	9	82.17	82.20	-9	8,276	-0.11%
2019/07/16	3	82.00	0	0.00	82.20	3	8,223	0.04%
2019/07/15	0	0.00	10	82.46	82.40	-10	8,197	-0.12%
2019/07/10	0	0.00	1	82.20	82.00	-1	8,533	-0.01%
2019/07/08	2	81.35	0	0.00	81.80	2	8,485	0.02%
2019/07/04	0	0.00	0.5	81.20	81.50	-0.5	8,635	-0.01%
2019/07/03	0	0.00	4	81.10	81.60	-4	8,679	-0.05%
2019/07/01	4	81.40	2	81.40	81.50	2	8,809	0.02%
2019/06/28	0	0.00	1	81.90	82.70	-1	8,822	-0.01%
2019/06/27	8	82.20	8	83.35	82.00	0	8,822	0.00%
2019/06/21	0	0.00	2.1	81.62	82.30	-2.1	8,729	-0.02%
2019/06/20	0	0.00	2	82.00	81.80	-2	8,572	-0.02%
2019/06/19	0	0.00	4	81.20	81.20	-4	8,482	-0.05%
2019/06/13	0	0.00	2	81.25	81.80	-2	8,282	-0.02%
2019/06/12	0	0.00	1	80.50	80.30	-1	8,476	-0.01%
2019/06/11	5	81.20	0	0.00	80.60	5	8,470	0.06%
2019/06/10	0	0.00	2	81.60	82.00	-2	8,400	-0.02%
2019/06/05	0	0.00	3	81.37	81.50	-3	8,369	-0.04%
2019/06/04	0	0.00	2	80.60	80.90	-2	8,419	-0.02%
2019/06/03	3	80.80	3	81.10	80.90	0	8,416	0.00%
2019/05/31	0	0.00	5	80.96	81.30	-5	8,393	-0.06%
2019/05/30	0	0.00	4.6	80.44	80.10	-4.6	8,260	-0.06%
2019/05/29	10	80.54	0	0.00	81.00	10	8,305	0.12%
2019/05/27	0	0.00	12	80.83	80.90	-12	8,072	-0.15%
2019/05/24	4	79.50	4	80.69	80.00	0	8,036	0.00%
2019/05/23	10	80.10	10	80.40	80.00	0	8,022	0.00%
2019/05/22	6.1	80.68	0	0.00	79.50	6.1	7,974	0.08%
2019/05/21	3	81.40	2	81.00	81.40	1	7,969	0.01%
2019/05/20	11	79.75	11	79.90	80.00	0	7,759	0.00%
2019/05/17	4	78.25	16	78.34	78.80	-12	7,623	-0.16%
2019/05/16	7	77.03	3	77.70	76.80	4	7,462	0.05%
2019/05/15	6.2	77.34	147.2	78.00	77.70	-141	7,400	-1.91%	大賣/鉅額交易
2019/05/14	2	77.40	7	77.80	78.20	-5	7,355	-0.07%
2019/05/13	1	77.40	20	77.56	77.70	-19	7,265	-0.26%
2019/05/10	2	77.30	9.3	77.43	77.30	-7.3	7,304	-0.10%
2019/05/09	1	75.50	5	75.72	76.50	-4	7,209	-0.06%
2019/05/08	8	75.85	43	76.88	76.40	-35	6,998	-0.50%
2019/05/06	24	72.60	2	72.30	73.10	22	6,655	0.33%
2019/05/03	2	73.50	1	73.50	73.80	1	6,670	0.01%
2019/05/02	0	0.00	2	73.50	73.70	-2	6,644	-0.03%
2019/04/29	0	0.00	1	72.50	72.80	-1	6,531	-0.02%
2019/04/25	1	71.40	0	0.00	71.40	1	6,641	0.02%
2019/04/22	2	71.60	0	0.00	71.70	2	6,641	0.03%
2019/04/18	12	71.31	4	71.10	71.10	8	6,837	0.12%
2019/04/17	2	73.05	13	72.90	72.80	-11	6,668	-0.16%
2019/04/16	0	0.00	1	73.80	73.60	-1	6,646	-0.02%
2019/04/12	2	72.80	2	73.40	73.50	0	6,737	0.00%
2019/04/11	13	72.97	0	0.00	72.40	13	6,777	0.19%
2019/04/09	0	0.00	5	73.58	73.90	-5	6,685	-0.07%
2019/04/08	6	73.68	4	73.70	74.10	2	6,719	0.03%
2019/04/02	0	0.00	1	75.20	75.10	-1	6,488	-0.02%
2019/04/01	4	75.00	3	75.00	75.00	1	6,440	0.02%
2019/03/29	4	74.10	55	74.78	74.80	-51	6,332	-0.81%
2019/03/28	8	73.63	20	74.26	74.60	-12	6,282	-0.19%
2019/03/27	5	73.86	6	74.90	74.70	-1	6,217	-0.02%
2019/03/26	0	0.00	1	74.40	74.80	-1	6,255	-0.02%
2019/03/25	5	74.10	2	73.50	74.20	3	6,353	0.05%
2019/03/22	0	0.00	0.5	73.80	73.90	-0.5	6,373	-0.01%
2019/03/21	0	0.00	4	73.55	73.50	-4	6,447	-0.06%
2019/03/20	1	73.40	0	0.00	73.60	1	6,480	0.02%
2019/03/18	1	73.50	5	73.44	73.60	-4	6,670	-0.06%
2019/03/15	10	72.80	7	73.21	73.30	3	6,747	0.04%
2019/03/14	2	72.30	6	72.33	72.30	-4	6,589	-0.06%
2019/03/13	2	72.10	0	0.00	71.90	2	6,936	0.03%
2019/03/12	5	73.00	1	73.20	72.50	4	7,151	0.06%
2019/03/11	5	72.40	0	0.00	72.50	5	7,397	0.07%
2019/03/08	14	71.94	0	0.00	71.70	14	7,493	0.19%
2019/03/07	0	0.00	3	73.20	73.10	-3	7,617	-0.04%
2019/03/06	0	0.00	5	73.00	73.30	-5	7,698	-0.06%
2019/03/05	7	72.46	3	73.00	72.60	4	7,799	0.05%
2019/03/04	21	73.23	2	72.80	72.50	19	7,915	0.24%
2019/02/27	5	74.52	3	74.10	75.00	2	7,808	0.03%
2019/02/26	2	74.00	0	0.00	74.50	2	7,721	0.03%
2019/02/25	8	74.18	2	74.00	74.40	6	7,709	0.08%
2019/02/22	3	74.90	17	74.68	75.00	-14	7,695	-0.18%
2019/02/21	0	0.00	13	73.97	74.20	-13	7,677	-0.17%
2019/02/20	5	72.90	0	0.00	73.40	5	7,705	0.06%
2019/02/19	0	0.00	1	73.70	73.60	-1	7,691	-0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/14	11	72.65	0	0.00	73.00	11	7,876	0.14%
2019/02/13	7	73.19	4	73.10	72.70	3	7,936	0.04%
2019/02/12	0	0.00	21	73.69	73.90	-21	8,061	-0.26%
2019/02/11	9	72.54	10	73.33	72.50	-1	8,080	-0.01%
2019/01/30	5	71.90	5	72.20	71.90	0	7,923	0.00%
2019/01/29	12	72.43	8	72.20	72.50	4	7,840	0.05%
2019/01/28	5	72.50	0	0.00	72.50	5	7,804	0.06%
2019/01/25	1	73.40	4	73.40	73.30	-3	7,823	-0.04%
2019/01/24	7	71.80	4	72.40	72.40	3	7,854	0.04%
2019/01/22	5	72.50	0	0.00	72.90	5	8,022	0.06%
2019/01/21	11	72.80	11	72.10	72.80	0	8,055	0.00%
2019/01/18	10	72.10	4	72.25	72.10	6	8,113	0.07%
2019/01/16	2	72.10	9	72.62	73.00	-7	8,213	-0.09%
2019/01/15	0	0.00	4	71.95	72.10	-4	8,216	-0.05%
2019/01/14	2	71.00	2	71.90	71.30	0	8,179	0.00%
2019/01/11	0	0.00	1.3	71.00	71.10	-1.3	8,558	-0.02%
2019/01/10	34	70.59	11	71.10	70.50	23	8,521	0.27%
2019/01/09	3	71.67	40	71.54	72.10	-37	8,488	-0.44%
2019/01/08	0	0.00	9	70.76	70.20	-9	8,453	-0.11%
2019/01/07	0	0.00	23	69.97	70.40	-23	8,506	-0.27%
2019/01/03	2	67.55	0	0.00	67.50	2	8,857	0.02%
2019/01/02	5	68.62	2	68.50	68.30	3	8,859	0.03%
2018/12/28	2	69.15	2	69.65	69.80	0	8,840	0.00%
2018/12/27	3	68.70	1	69.70	69.20	2	8,878	0.02%
2018/12/26	0	0.00	3	68.80	68.60	-3	8,919	-0.03%
2018/12/25	0.5	68.50	1	68.20	68.00	-0.5	8,937	-0.01%
2018/12/24	7	69.10	0	0.00	69.00	7	8,989	0.08%
2018/12/21	16	69.81	7	70.31	69.40	9	9,085	0.10%
2018/12/20	5	69.60	4.1	70.33	69.70	0.9	9,066	0.01%
2018/12/19	3	69.40	4	70.33	70.10	-1	9,109	-0.01%
2018/12/18	7	69.80	8	69.85	69.80	-1	9,119	-0.01%
2018/12/17	8	69.76	16	69.24	69.80	-8	9,153	-0.09%
2018/12/14	22	69.26	0	0.00	68.90	22	9,168	0.24%
2018/12/13	15	70.32	21	70.42	70.30	-6	9,198	-0.07%
2018/12/12	18	69.49	9	69.90	69.40	9	9,328	0.10%
2018/12/11	22	69.11	20	69.02	68.90	2	9,238	0.02%
2018/12/10	1	68.00	2	68.40	68.20	-1	9,215	-0.01%
2018/12/07	1	68.20	5	68.50	68.90	-4	9,182	-0.04%
2018/12/06	13	67.82	12	67.64	67.40	1	9,138	0.01%
2018/12/05	16	70.08	5	69.96	69.30	11	8,783	0.13%
2018/12/04	32	71.26	0	0.00	70.70	32	8,601	0.37%
2018/12/03	0	0.00	2	73.20	73.30	-2	8,376	-0.02%
2018/11/30	3	72.23	1	72.90	72.20	2	8,302	0.02%
2018/11/29	6	72.30	0	0.00	72.20	6	8,140	0.07%
2018/11/28	10	72.59	9	72.73	72.80	1	8,033	0.01%
2018/11/27	37	72.72	6	72.58	72.60	31	7,925	0.39%
2018/11/26	13	74.35	12	75.11	74.10	1	7,855	0.01%
2018/11/23	1	73.30	3	73.80	73.80	-2	7,877	-0.03%
2018/11/22	11	74.14	5	73.72	73.90	6	8,018	0.07%
2018/11/21	3	74.40	3	75.00	74.60	0	8,092	0.00%
2018/11/20	47	75.47	7	75.23	75.10	40	8,168	0.49%
2018/11/19	9	75.40	72	75.89	76.20	-63	8,248	-0.76%
2018/11/16	9	74.09	15	74.73	74.80	-6	8,286	-0.07%
2018/11/15	18	73.51	3	73.70	73.60	15	8,294	0.18%
2018/11/14	33	74.20	14	74.19	74.30	19	8,292	0.23%
2018/11/13	27	72.81	80	74.16	75.00	-53	8,383	-0.63%
2018/11/12	25	72.02	20	72.49	72.40	5	8,445	0.06%
2018/11/09	66	72.80	15	72.53	72.10	51	8,458	0.60%
2018/11/08	19	75.14	5	75.00	75.00	14	8,402	0.17%
2018/11/07	6	75.75	26	76.03	76.00	-20	8,567	-0.23%
2018/11/06	23	75.27	25.4	75.64	75.90	-2.4	8,652	-0.03%
2018/11/05	11	74.61	25	75.83	76.30	-14	8,747	-0.16%
2018/11/02	31	74.82	15	75.43	75.60	16	8,925	0.18%
2018/11/01	3	74.10	26	75.47	76.20	-23	9,044	-0.25%
2018/10/31	12	74.18	1	74.90	74.90	11	9,012	0.12%
2018/10/30	73	75.03	10	74.40	74.80	63	8,941	0.70%
2018/10/29	12	76.33	73	76.39	76.70	-61	8,889	-0.69%
2018/10/26	3	75.50	24	75.28	75.80	-21	9,243	-0.23%
2018/10/25	13	74.19	42	74.65	75.00	-29	9,663	-0.30%
2018/10/24	11	72.95	26	73.68	73.10	-15	9,759	-0.15%
2018/10/23	16	72.71	5	72.80	72.80	11	9,786	0.11%
2018/10/22	28	74.25	0	0.00	74.10	28	9,858	0.28%
2018/10/19	5	74.80	39	74.52	74.90	-34	9,941	-0.34%
2018/10/18	26	73.08	16	73.88	72.70	10	9,671	0.10%
2018/10/17	27	73.26	34	74.04	73.50	-7	9,791	-0.07%
2018/10/16	31	72.35	22	73.01	73.30	9	9,897	0.09%
2018/10/15	21	71.25	27	72.38	72.80	-6	10,024	-0.06%
2018/10/12	10	69.70	44	71.59	72.90	-34	10,143	-0.34%
2018/10/11	73	70.53	13	71.10	70.20	60	10,213	0.59%
2018/10/09	0	0.00	3	75.60	75.30	-3	10,031	-0.03%
2018/10/08	3	75.07	18	75.25	75.50	-15	9,986	-0.15%
2018/10/05	37	75.32	8	75.76	75.30	29	10,038	0.29%
2018/10/04	104	76.42	40	76.23	75.40	64	10,035	0.64%	大買/
2018/10/03	10	77.90	25	78.04	78.30	-15	9,971	-0.15%
2018/10/02	38	77.63	0	0.00	77.50	38	10,059	0.38%
2018/10/01	16	79.02	0	0.00	78.90	16	10,077	0.16%
2018/09/28	10	78.90	20	79.60	79.70	-10	10,191	-0.10%
2018/09/27	14	79.17	22.3	79.73	79.30	-8.3	10,190	-0.08%
2018/09/26	10	79.50	10	78.50	79.80	0	10,150	0.00%
2018/09/25	23	78.97	20	79.88	79.10	3	10,151	0.03%
2018/09/21	3	78.10	36	78.63	78.10	-33	10,161	-0.32%
2018/09/20	50	77.58	10	77.80	77.70	40	10,224	0.39%
2018/09/19	0	0.00	6	78.85	79.00	-6	10,345	-0.06%
2018/09/18	6	76.50	96	77.38	78.40	-90	10,325	-0.87%
2018/09/17	22	75.50	11	76.05	75.60	11	10,196	0.11%
2018/09/14	34	75.48	29	75.57	75.40	5	10,237	0.05%
2018/09/13	49	75.38	0	0.00	75.00	49	10,272	0.48%
2018/09/12	23	75.89	13	76.50	76.40	10	10,348	0.10%
2018/09/11	4	75.70	36	76.36	76.80	-32	10,489	-0.31%
2018/09/10	34	75.29	19	75.64	75.70	15	10,657	0.14%
2018/09/07	10	74.80	0	0.00	74.80	10	10,802	0.09%
2018/09/06	21	75.06	9	76.23	75.50	12	10,853	0.11%
2018/09/05	17	75.48	0	0.00	75.00	17	10,851	0.16%
2018/09/04	0	0.00	5	76.20	76.60	-5	10,941	-0.05%
2018/09/03	0	0.00	9	76.47	76.20	-9	11,004	-0.08%
2018/08/30	4	77.12	5	76.50	77.20	-1	11,104	-0.01%
2018/08/29	30	78.00	15.3	77.97	77.50	14.7	11,127	0.13%
2018/08/28	0	0.00	3	78.80	78.80	-3	11,063	-0.03%
2018/08/27	0	0.00	2	78.00	77.90	-2	11,070	-0.02%
2018/08/24	1	77.10	12	77.88	77.70	-11	11,041	-0.10%
2018/08/23	0	0.00	35	77.34	78.00	-35	11,455	-0.31%
2018/08/22	20	76.60	3	76.20	76.30	17	11,471	0.15%
2018/08/21	1	75.70	31	76.14	76.20	-30	11,432	-0.26%
2018/08/20	41	75.84	0	0.00	75.40	41	11,430	0.36%
2018/08/17	0	0.00	33	76.36	77.00	-33	11,345	-0.29%
2018/08/16	1	74.80	0	0.00	75.10	1	11,234	0.01%
2018/08/15	0	0.00	4	74.93	74.80	-4	11,184	-0.04%
2018/08/14	10	75.30	75	74.43	75.00	-65	11,099	-0.59%
2018/08/13	49	71.91	15	72.49	72.20	34	10,848	0.31%
2018/08/10	19	72.70	5	71.38	72.70	14	10,821	0.13%
2018/08/09	7	70.91	1	71.80	71.00	6	10,823	0.06%
2018/08/08	12	72.20	71	73.48	72.20	-59	10,669	-0.55%
2018/08/06	0	0.00	1	74.80	74.20	-1	10,651	-0.01%
2018/08/03	2	74.40	3	74.40	74.60	-1	10,654	-0.01%
2018/08/02	8	74.08	1	74.10	73.90	7	10,622	0.07%
2018/08/01	10	78.66	5	78.68	78.80	5	10,327	0.05%
2018/07/31	12	80.44	0	0.00	80.80	12	9,869	0.12%
2018/07/30	4	81.15	12	81.22	80.70	-8	9,626	-0.08%
2018/07/27	1	80.40	0	0.00	80.70	1	9,671	0.01%
2018/07/26	2	80.80	1	81.00	80.70	1	9,687	0.01%
2018/07/25	7	80.07	0	0.00	79.80	7	9,643	0.07%
2018/07/24	20	80.50	1	80.70	80.60	19	9,599	0.20%
2018/07/23	1	80.00	0.1	80.20	80.10	0.9	9,604	0.01%
2018/07/20	22	80.85	0	0.00	80.80	22	9,485	0.23%
2018/07/19	4	82.00	1	82.00	82.10	3	9,348	0.03%
2018/07/18	8	82.08	17	82.81	82.40	-9	9,169	-0.10%
2018/07/13	0	0.00	2	79.30	79.30	-2	9,008	-0.02%
2018/07/10	4	79.65	9.2	79.85	79.70	-5.2	8,954	-0.06%
2018/07/09	2	79.00	2	78.60	78.80	0	8,941	0.00%
2018/07/06	0	0.00	1	78.00	78.00	-1	8,920	-0.01%
2018/07/04	0	0.00	6	77.45	77.10	-6	8,909	-0.07%
2018/06/29	0	0.00	10	75.30	77.40	-10	8,951	-0.11%
2018/06/28	35	75.25	1	75.60	75.00	34	8,740	0.39%
2018/06/27	0	0.00	1	77.80	77.50	-1	8,633	-0.01%
2018/06/25	0	0.00	1	77.00	76.70	-1	8,757	-0.01%
2018/06/22	11	76.37	0	0.00	76.70	11	8,737	0.13%
2018/06/21	10	77.40	2	76.70	77.00	8	8,671	0.09%
2018/06/20	0	0.00	12	75.57	75.90	-12	8,608	-0.14%
2018/06/19	0	0.00	1	74.40	74.30	-1	8,494	-0.01%
2018/06/14	1	72.50	0	0.00	72.50	1	8,197	0.01%
2018/06/11	1	74.00	10	74.00	74.00	-9	8,149	-0.11%
2018/06/07	10	75.50	2	75.70	75.50	8	8,083	0.10%
2018/06/06	1	75.60	0	0.00	75.90	1	8,015	0.01%
2018/06/04	0	0.00	1	75.10	75.10	-1	7,823	-0.01%
2018/06/01	0	0.00	1	73.60	74.00	-1	7,771	-0.01%
2018/05/31	2	72.20	0	0.00	73.10	2	7,715	0.03%
2018/05/29	3	73.57	0	0.00	73.50	3	7,169	0.04%
2018/05/28	0	0.00	9	72.96	73.30	-9	7,275	-0.12%
2018/05/25	0	0.00	1	72.50	72.40	-1	7,326	-0.01%
2018/05/23	0	0.00	2	72.70	72.00	-2	7,462	-0.03%
2018/05/18	3	71.40	0	0.00	71.40	3	7,735	0.04%
2018/05/17	4	71.30	2	71.40	70.70	2	7,763	0.03%
2018/05/16	0	0.00	12.4	72.44	72.50	-12.4	7,682	-0.16%
2018/05/15	10	72.42	35	72.48	72.00	-25	7,739	-0.32%
2018/05/14	0	0.00	14	72.12	72.00	-14	7,863	-0.18%
2018/05/10	0	0.00	9	70.00	70.30	-9	7,845	-0.11%
2018/05/09	9	69.06	0	0.00	68.90	9	7,879	0.11%
2018/05/04	3	68.57	1	70.40	70.00	2	7,973	0.03%
2018/05/03	25	68.96	0	0.00	68.80	25	7,870	0.32%
2018/05/02	1	70.50	1	70.30	70.50	0	7,820	0.00%
2018/04/30	1	71.50	11	71.29	71.60	-10	7,809	-0.13%
2018/04/27	4	70.20	0	0.00	70.30	4	7,737	0.05%
2018/04/26	0	0.00	9	70.14	70.80	-9	7,648	-0.12%
2018/04/25	9	69.61	0	0.00	69.60	9	7,655	0.12%
2018/04/24	16	70.28	8	69.85	70.30	8	7,708	0.10%
2018/04/23	14	70.35	1	70.00	70.30	13	7,687	0.17%
2018/04/20	11	71.68	0	0.00	71.40	11	7,638	0.14%
2018/04/19	2	73.45	60	72.95	73.40	-58	7,621	-0.76%
2018/04/18	0	0.00	0.4	71.00	71.20	-0.4	7,510	-0.01%
2018/04/17	3	70.80	0	0.00	70.50	3	7,504	0.04%
2018/04/16	0	0.00	36	71.93	71.60	-36	7,444	-0.48%
2018/04/13	0	0.00	2	71.30	70.70	-2	7,478	-0.03%
2018/04/12	5	70.50	0	0.00	70.80	5	7,451	0.07%
2018/04/11	0	0.00	0	70.30	70.70	0	7,486	0.00%
2018/04/10	0	0.00	29	70.73	70.60	-29	7,510	-0.39%
2018/04/09	0	0.00	37	70.01	70.20	-37	7,479	-0.49%
2018/04/03	55	68.39	0	0.00	68.20	55	7,388	0.74%
2018/04/02	12	69.23	2	69.50	69.40	10	7,306	0.14%
2018/03/31	3	69.00	10	69.00	69.00	-7	7,344	-0.10%
2018/03/30	6	68.95	0	0.00	68.50	6	7,340	0.08%
2018/03/29	25	68.78	1	69.30	68.30	24	7,251	0.33%
2018/03/27	0	0.00	10	68.40	68.20	-10	6,964	-0.14%
2018/03/26	17	67.51	0	0.00	68.00	17	6,932	0.25%
2018/03/23	0.5	68.00	0	0.00	68.00	0.5	6,896	0.01%
2018/03/22	5	67.84	0	0.00	68.60	5	6,911	0.07%
2018/03/21	2	68.00	2	68.50	68.80	0	6,880	0.00%
2018/03/20	2	68.80	0	0.00	68.10	2	6,966	0.03%
2018/03/19	2	68.70	6	69.22	69.30	-4	7,077	-0.06%
2018/03/16	5	68.50	2	69.30	70.10	3	7,162	0.04%
2018/03/14	6	68.83	2	69.40	69.30	4	6,984	0.06%
2018/03/13	4	68.70	2	69.50	69.80	2	7,111	0.03%
2018/03/12	0	0.00	13.7	69.34	69.60	-13.7	7,219	-0.19%
2018/03/07	6	68.20	6	68.67	69.00	0	7,521	0.00%
2018/03/06	11.5	67.63	0	0.00	67.50	11.5	7,605	0.15%
2018/03/05	27	67.90	0	0.00	67.80	27	7,800	0.35%
2018/02/26	41	68.54	12	69.00	68.40	29	7,534	0.38%
2018/02/23	8	66.34	0	0.00	66.80	8	7,433	0.11%
2018/02/22	38	66.69	0	0.00	66.80	38	7,451	0.51%
2018/02/21	0	0.00	67	68.66	69.20	-67	7,295	-0.92%
2018/02/12	25	65.60	0	0.00	65.50	25	7,187	0.35%
2018/02/07	10	66.50	9	67.22	66.80	1	7,232	0.01%
2018/02/06	84	65.81	10	66.00	65.70	74	7,196	1.03%
2018/02/05	11	68.36	0	0.00	68.30	11	7,049	0.16%
2018/02/02	41	69.08	5	69.00	69.00	36	7,021	0.51%
2018/02/01	5	69.50	10	70.00	70.30	-5	7,054	-0.07%
2018/01/31	0	0.00	46	69.82	70.00	-46	7,035	-0.65%
2018/01/30	0	0.00	10	69.20	69.40	-10	6,983	-0.14%
2018/01/26	12	67.56	0	0.00	67.50	12	6,901	0.17%
2018/01/25	12	68.70	2	68.60	68.70	10	6,905	0.14%
2018/01/24	10	68.29	0	0.00	68.40	10	6,847	0.15%
2018/01/23	5	68.80	0	0.00	69.10	5	6,810	0.07%
2018/01/22	0	0.00	19	69.69	69.90	-19	6,832	-0.28%
2018/01/19	0	0.00	22	69.13	69.20	-22	6,813	-0.32%
2018/01/18	0	0.00	17	68.82	68.20	-17	6,768	-0.25%
2018/01/17	19	67.51	0	0.00	67.60	19	6,663	0.29%
2018/01/15	3	67.90	32	68.55	68.70	-29	6,735	-0.43%
2018/01/12	0	0.00	8	68.05	68.10	-8	6,741	-0.12%
2018/01/11	10	67.70	0	0.00	67.90	10	6,724	0.15%
2018/01/10	5	67.00	0	0.00	67.60	5	6,729	0.07%
2018/01/09	5	67.10	0	0.00	67.60	5	6,848	0.07%
2018/01/08	0	0.00	5	67.60	67.90	-5	6,822	-0.07%
2018/01/05	0	0.00	1	66.90	67.30	-1	6,869	-0.01%
2018/01/04	9	67.10	0	0.00	67.50	9	6,928	0.13%
2018/01/03	0	0.00	24	67.25	67.50	-24	6,992	-0.34%
2018/01/02	35	65.96	5	66.86	67.20	30	6,938	0.43%

統一實羅智先：與鋼廠擴大在下游產品合作UDN聯合新聞網－20天前

馬口鐵大廠統一實今天上傳股東會議事手冊，由於統一實2023年受鐵產品量和價低於同期，使營收獲利皆較2022年下滑，董事長......詳全文

統一超傳遞生物多樣性觀念好鄰居同樂會拚辦1500場Anue鉅亨－21天前

...詳全文

統一超：2050年營運據點完成生物多樣性淨值正面效益UDN聯合新聞網－21天前

響應5月22日國際生物多樣性日，統一超今天宣布，將主動承諾旗下7-ELEVEN在2050年全營運據點完成生物多樣性淨值正......詳全文

統一相關文章

統一相關影音

統一

券商分點績效/獲利分析

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

統一

券商分點績效/獲利分析

元大-台中 券商分點個股進出 元大-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析