統一 (1216)-第一金-嘉義券商分點個股進出

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
78.4
漲跌
▼0.5
漲幅
-0.63%
成交量
5,900張
產業
上市食品類股
1432人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	0.3	78.23	78.40	-0.3	8,145	0.00%
2024/04/22	0	0.00	3.6	78.20	78.90	-3.6	8,194	-0.04%
2024/04/19	0.1	76.02	0	0.00	76.00	0.1	8,027	0.00%
2024/04/18	0.1	76.68	0.1	76.10	76.80	-0.1	7,919	0.00%
2024/04/16	0.4	74.95	0	0.00	74.50	0.4	7,721	0.01%
2024/04/15	0	0.00	1	76.90	76.70	-1	7,585	-0.01%
2024/04/12	0	76.50	0	0.00	76.80	0	7,557	0.00%
2024/04/10	0.1	76.40	0	0.00	76.40	0.1	7,514	0.00%
2024/04/09	0	0.00	0.1	76.00	76.50	-0.1	7,588	0.00%
2024/04/08	1	75.50	0	0.00	75.40	1	7,599	0.01%
2024/04/03	0.2	75.70	0	0.00	75.30	0.2	7,607	0.00%
2024/04/02	1	76.00	0	0.00	75.50	1	7,597	0.01%
2024/04/01	5.2	76.60	5	76.70	76.50	0.2	7,563	0.00%
2024/03/28	1	76.10	0	0.00	76.40	1	7,096	0.01%
2024/03/26	1	74.70	0	0.00	75.50	1	6,918	0.01%
2024/03/25	0.1	75.30	0	0.00	75.60	0.1	6,859	0.00%
2024/03/22	0.6	75.06	2.8	75.09	75.40	-2.2	6,981	-0.03%
2024/03/18	1	77.00	0	0.00	76.30	1	6,714	0.01%
2024/03/14	1	77.40	0	0.00	77.80	1	6,534	0.02%
2024/03/13	0	0.00	1	78.00	78.00	-1	6,418	-0.02%
2024/03/11	0.5	76.40	51	76.50	76.60	-50.5	6,271	-0.81%
2024/03/08	1	75.70	0	0.00	75.70	1	6,321	0.02%
2024/03/07	0	0.00	0	76.40	76.80	0	6,384	0.00%
2024/03/05	0	0.00	0	76.00	75.90	0	7,147	0.00%
2024/02/29	0	0.00	0.2	75.46	76.70	-0.2	8,155	0.00%
2024/02/26	0	75.40	0	0.00	75.50	0	8,675	0.00%
2024/02/22	0	0.00	0.2	75.90	76.50	-0.2	9,088	0.00%
2024/02/21	0	0.00	0.1	75.70	76.80	-0.1	9,110	0.00%
2024/02/20	0	0.00	3.3	75.52	76.10	-3.3	9,087	-0.04%
2024/02/19	0	0.00	4	73.70	74.60	-4	9,015	-0.04%
2024/02/16	0	0.00	0.1	73.30	73.50	-0.1	9,046	0.00%
2024/02/15	32.1	73.67	30	75.20	73.50	2.1	9,041	0.02%
2024/02/02	0	0.00	0	72.90	73.10	0	8,919	0.00%
2024/02/01	0	73.00	1.2	73.43	73.50	-1.2	8,933	-0.01%
2024/01/31	0	0.00	6	72.00	72.40	-6	8,912	-0.07%
2024/01/30	0	0.00	1	71.70	71.50	-1	8,934	-0.01%
2024/01/29	0	71.80	0	0.00	71.50	0	8,972	0.00%
2024/01/24	2	71.50	0	0.00	71.30	2	9,171	0.02%
2024/01/23	0	71.10	0	0.00	71.50	0	9,322	0.00%
2024/01/22	11	71.08	0	0.00	70.60	11	9,409	0.12%
2024/01/19	0.2	71.40	0	0.00	71.50	0.2	9,462	0.00%
2024/01/18	0	0.00	1	71.10	71.10	-1	9,563	-0.01%
2024/01/17	1	70.41	0	0.00	70.30	1	9,538	0.01%
2024/01/16	6	71.00	0	0.00	71.20	6	9,473	0.06%
2024/01/15	1	72.00	0	0.00	72.20	1	9,425	0.01%
2024/01/12	0	72.50	0	0.00	72.60	0	9,509	0.00%
2024/01/05	0	72.90	0	0.00	72.80	0	9,760	0.00%
2024/01/03	0.1	72.44	0	0.00	73.00	0.1	9,946	0.00%
2024/01/02	1	73.50	0	0.00	74.10	1	9,885	0.01%
2023/12/29	0	74.10	2	74.50	74.50	-2	9,925	-0.02%
2023/12/28	10	73.40	0	0.00	74.20	10	10,055	0.10%
2023/12/27	10	73.40	0	0.00	73.90	10	10,022	0.10%
2023/12/26	20	73.40	0	0.00	73.50	20	9,984	0.20%
2023/12/22	0	73.40	0	0.00	73.10	0	10,040	0.00%
2023/12/21	2	73.60	0	0.00	73.70	2	9,932	0.02%
2023/12/20	0	0.00	1	74.40	74.30	-1	9,808	-0.01%
2023/12/19	1	73.40	0	0.00	73.80	1	9,669	0.01%
2023/12/18	0	0.00	1	74.50	74.20	-1	9,653	-0.01%
2023/12/15	0	74.00	0	0.00	73.70	0	9,564	0.00%
2023/12/14	0	0.00	139	74.04	73.80	-139	9,411	-1.48%	大賣/鉅額交易
2023/12/13	3	73.17	0	0.00	73.20	3	9,325	0.03%
2023/12/11	0	0.00	2	73.80	74.10	-2	9,405	-0.02%
2023/12/08	1	73.80	0	0.00	74.10	1	9,366	0.01%
2023/12/07	0	0.00	2	74.10	74.10	-2	9,343	-0.02%
2023/12/06	2	73.50	0	0.00	73.30	2	9,311	0.02%
2023/12/05	0	0.00	0.1	74.10	74.00	-0.1	9,243	0.00%
2023/12/04	168	74.64	169	74.84	74.40	-1	9,139	-0.01%	大買/大賣/
2023/12/01	0	73.90	2.1	74.20	74.30	-2	9,036	-0.02%
2023/11/27	120	72.35	0	0.00	72.00	120	7,843	1.53%	大買/鉅額交易
2023/11/24	0	73.30	6.1	73.59	72.60	-6.1	7,546	-0.08%
2023/11/23	1	73.40	4	73.33	72.50	-3	7,211	-0.04%
2023/11/22	1	72.10	2.8	72.65	71.80	-1.8	6,919	-0.03%
2023/11/21	0	0.00	1	71.80	71.90	-1	6,696	-0.01%
2023/11/20	0	0.00	0	71.40	71.50	0	6,486	0.00%
2023/11/17	0	0.00	2	71.45	71.00	-2	6,450	-0.03%
2023/11/16	0	0.00	1	71.20	71.10	-1	6,374	-0.02%
2023/11/15	0	0.00	0.1	70.50	70.50	-0.1	6,275	0.00%
2023/11/09	0	0.00	2	70.50	70.40	-2	6,321	-0.03%
2023/11/07	0	0.00	0	69.50	69.70	0	6,363	0.00%
2023/11/06	0	0.00	1	70.40	70.20	-1	6,379	-0.02%
2023/11/03	0	69.80	1.1	69.42	70.00	-1	6,379	-0.02%
2023/11/02	0	0.00	2	69.00	69.30	-2	6,396	-0.03%
2023/11/01	0	0.00	0.1	68.50	68.10	-0.1	6,374	0.00%
2023/10/31	0	0.00	0	68.10	67.90	0	6,561	0.00%
2023/10/27	0.1	67.43	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	0	67.20	0	0.00	67.30	0	6,634	0.00%
2023/10/25	1	67.61	0	0.00	67.60	1	6,561	0.02%
2023/10/24	2.5	67.68	0	0.00	68.00	2.5	6,586	0.04%
2023/10/23	0.6	67.97	0	0.00	67.70	0.6	6,583	0.01%
2023/10/20	3.3	67.71	0.2	67.70	67.60	3.1	6,580	0.05%
2023/10/17	1	69.10	0	0.00	69.30	1	6,635	0.02%
2023/10/13	0.2	69.03	0	0.00	69.00	0.2	6,788	0.00%
2023/10/12	2.1	69.23	0.5	69.80	69.50	1.6	6,768	0.02%
2023/10/11	0	0.00	1	69.99	70.00	-1	6,723	-0.02%
2023/10/06	0	69.00	0	0.00	68.70	0	6,580	0.00%
2023/10/05	2	68.10	0	0.00	68.60	2	6,615	0.03%
2023/10/04	6.6	68.11	0	0.00	67.70	6.6	6,550	0.10%
2023/10/03	4.3	69.82	0	0.00	69.80	4.3	6,387	0.07%
2023/10/02	0.1	70.50	0	0.00	70.30	0.1	6,513	0.00%
2023/09/28	0.1	70.36	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0.1	70.30	0	0.00	70.30	0.1	6,657	0.00%
2023/09/26	0.1	70.28	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	3.2	70.18	0	0.00	70.30	3.2	6,686	0.05%
2023/09/22	0.1	70.19	0	0.00	69.80	0.1	6,760	0.00%
2023/09/21	3.4	69.90	2	71.20	69.80	1.4	6,798	0.02%
2023/09/20	0	0.00	0.1	71.00	70.90	-0.1	6,711	0.00%
2023/09/15	0.2	70.91	0	0.00	71.10	0.2	6,903	0.00%
2023/09/14	0.1	71.00	0	0.00	70.60	0.1	7,013	0.00%
2023/09/13	0.2	70.89	0.1	70.90	70.90	0.1	7,199	0.00%
2023/09/12	0.3	70.40	0	0.00	70.70	0.3	7,472	0.00%
2023/09/11	0.1	70.90	0	0.00	70.50	0.1	7,492	0.00%
2023/09/08	0.1	70.55	2	70.40	70.80	-1.9	7,508	-0.03%
2023/09/07	0	70.50	0	0.00	70.20	0	7,577	0.00%
2023/09/06	4.4	70.23	0	0.00	70.30	4.4	7,575	0.06%
2023/09/05	0	71.10	0	0.00	71.00	0	7,533	0.00%
2023/09/04	1	70.60	0	0.00	70.80	1	7,549	0.01%
2023/09/01	2	70.75	0	0.00	70.70	2	7,595	0.03%
2023/08/31	6	71.60	0	0.00	70.70	6	7,572	0.08%
2023/08/30	0	0.00	6	73.00	72.80	-6	7,397	-0.08%
2023/08/29	0	0.00	1	72.20	72.40	-1	7,412	-0.01%
2023/08/28	0	71.20	0	0.00	71.10	0	7,379	0.00%
2023/08/25	1.1	71.11	0	0.00	71.10	1.1	7,658	0.01%
2023/08/24	2.1	71.91	0	0.00	71.70	2.1	7,702	0.03%
2023/08/23	0.3	72.30	0	0.00	72.20	0.3	7,707	0.00%
2023/08/22	6	71.60	0	0.00	71.80	6	7,766	0.08%
2023/08/17	0	0.00	2	72.85	72.80	-2	7,874	-0.03%
2023/08/16	0	0.00	1	72.50	72.50	-1	7,768	-0.01%
2023/08/14	2	71.90	8	72.74	72.80	-6	7,868	-0.08%
2023/08/10	2	70.60	0	0.00	70.70	2	8,035	0.02%
2023/08/09	2	71.05	0	0.00	71.10	2	7,998	0.03%
2023/08/08	8	71.51	0	0.00	71.00	8	7,982	0.10%
2023/08/04	2.1	71.65	0	0.00	71.10	2.1	7,845	0.03%
2023/08/02	2.1	76.00	3	75.77	76.20	-0.9	7,623	-0.01%
2023/08/01	2	76.50	1	76.30	76.50	1	7,502	0.01%
2023/07/28	1	75.90	0	0.00	75.90	1	7,299	0.01%
2023/07/27	1	76.30	0	0.00	76.40	1	7,249	0.01%
2023/07/26	1	75.60	1	76.20	76.30	0	7,236	0.00%
2023/07/25	1	75.70	0	0.00	75.60	1	7,257	0.01%
2023/07/24	0.1	76.20	0.2	76.30	76.30	-0.2	7,238	0.00%
2023/07/21	1	75.80	0	0.00	75.60	1	7,204	0.01%
2023/07/20	5.1	76.11	1	76.30	76.50	4.1	7,163	0.06%
2023/07/19	0	76.00	0.1	76.02	76.40	-0.1	7,116	0.00%
2023/07/18	0	76.00	0	0.00	76.10	0	7,047	0.00%
2023/07/17	0.1	75.90	0.1	75.90	75.70	0	7,008	0.00%
2023/07/14	1	75.40	0	0.00	75.60	1	7,035	0.01%
2023/07/11	1	74.60	0	0.00	74.80	1	6,950	0.01%
2023/07/10	0	0.00	1	73.90	73.70	-1	6,987	-0.01%
2023/07/07	2.1	72.81	0	0.00	73.20	2.1	7,054	0.03%
2023/07/06	2	73.90	0	0.00	74.00	2	7,009	0.03%
2023/07/05	1	75.80	0	0.00	75.80	1	6,853	0.01%
2023/06/26	16	76.09	15	77.10	76.20	1	7,249	0.01%
2023/06/21	0.1	76.50	0	0.00	77.40	0.1	7,224	0.00%
2023/06/20	0	0.00	0.1	78.60	78.20	-0.1	7,178	0.00%
2023/06/15	0	0.00	0	76.10	76.30	0	6,572	0.00%
2023/06/13	0	76.30	0.1	76.10	76.10	-0.1	6,727	0.00%
2023/06/05	0	75.20	0	0.00	74.70	0	6,698	0.00%
2023/06/02	0	74.80	0	0.00	75.10	0	6,733	0.00%
2023/05/30	0	0.00	0	74.30	74.30	0	6,546	0.00%
2023/05/29	0	0.00	0	74.70	74.70	0	6,583	0.00%
2023/05/25	0	74.90	0	0.00	74.90	0	6,731	0.00%
2023/05/17	0	0.00	19	75.61	76.20	-19	6,453	-0.29%
2023/05/09	0	0.00	1	74.40	74.40	-1	6,163	-0.02%
2023/05/03	0.1	73.60	0	0.00	73.50	0.1	6,331	0.00%
2023/04/28	0	0.00	0	73.30	73.60	0	6,700	0.00%
2023/04/24	0	0.00	0.1	72.90	73.00	-0.1	6,689	0.00%
2023/04/21	0	0.00	0	73.00	73.00	0	6,703	0.00%
2023/04/20	0	72.50	0	0.00	72.50	0	6,735	0.00%
2023/04/14	0	73.30	0	0.00	73.10	0	6,851	0.00%
2023/04/10	0	0.00	6	72.27	72.50	-6	6,755	-0.09%
2023/04/07	0	0.00	4	72.20	71.90	-4	6,759	-0.06%
2023/03/31	0	0.00	3	72.10	71.90	-3	6,527	-0.05%
2023/03/30	0.1	71.80	2.1	71.86	72.00	-2	6,468	-0.03%
2023/03/29	0	0.00	1	71.80	71.90	-1	6,464	-0.02%
2023/03/24	1	69.70	2	70.50	70.40	-1	6,341	-0.02%
2023/03/15	1	68.50	0	0.00	69.20	1	6,553	0.02%
2023/03/08	0	0.00	1	68.70	68.90	-1	7,474	-0.01%
2023/03/03	0	68.40	16	68.42	68.40	-16	8,089	-0.20%
2023/03/01	1	67.30	1.1	67.14	67.10	-0.1	8,348	0.00%
2023/02/23	0	0.00	2	67.20	67.20	-2	8,420	-0.02%
2023/02/15	1	66.70	0	0.00	66.50	1	9,018	0.01%
2023/02/14	2	67.20	4	67.10	67.00	-2	9,096	-0.02%
2023/02/13	0	0.00	0.1	66.60	67.10	-0.1	9,179	0.00%
2023/02/09	2	66.70	0	0.00	66.80	2	9,225	0.02%
2023/02/08	1	66.50	0	0.00	66.60	1	9,305	0.01%
2023/02/07	1	66.60	0	0.00	66.80	1	9,361	0.01%
2023/02/03	3	66.53	0	0.00	66.30	3	9,324	0.03%
2023/02/01	1	67.00	0	67.20	67.10	1	9,199	0.01%
2023/01/31	1	67.40	0	0.00	67.30	1	9,230	0.01%
2023/01/30	1	67.10	0	0.00	68.00	1	9,145	0.01%
2023/01/16	0	0.00	8	67.85	68.00	-8	8,951	-0.09%
2023/01/13	9	67.76	0	0.00	67.50	9	8,932	0.10%
2023/01/12	0	0.00	1	67.50	67.10	-1	9,087	-0.01%
2023/01/11	2	67.50	0	0.00	66.90	2	9,024	0.02%
2023/01/10	2	67.10	0	0.00	67.10	2	9,036	0.02%
2023/01/09	0	0.00	2.9	67.53	67.60	-2.9	9,000	-0.03%
2023/01/06	2	66.90	1	67.00	66.60	1	8,959	0.01%
2023/01/05	2	66.60	2	66.60	66.60	0	9,045	0.00%
2023/01/04	0	0.00	7	66.67	66.50	-7	9,084	-0.08%
2023/01/03	2	66.25	5	66.80	66.60	-3	9,170	-0.03%
2022/12/30	0	0.00	7.3	66.65	66.60	-7.3	9,157	-0.08%
2022/12/29	2.2	66.07	1	66.20	66.30	1.2	9,165	0.01%
2022/12/28	0	65.90	0	0.00	66.20	0	9,155	0.00%
2022/12/27	0.2	66.10	6.3	66.17	66.20	-6.1	9,145	-0.07%
2022/12/26	0.2	65.80	0	0.00	65.80	0.2	9,170	0.00%
2022/12/23	1	65.70	0	0.00	65.90	1	9,370	0.01%
2022/12/16	1	65.60	0	0.00	65.30	1	9,644	0.01%
2022/12/15	0	0.00	1	65.60	65.50	-1	9,577	-0.01%
2022/12/14	0	0.00	2	65.90	66.00	-2	9,534	-0.02%
2022/12/12	2	65.50	5	65.50	65.80	-3	9,531	-0.03%
2022/12/09	0	0.00	40	65.70	66.00	-40	9,737	-0.41%
2022/12/08	40.1	64.50	0	0.00	65.00	40.1	9,706	0.41%
2022/12/06	4	64.60	0	0.00	64.60	4	9,573	0.04%
2022/12/02	1	65.29	0	0.00	65.00	1	9,365	0.01%
2022/12/01	7.1	65.77	3	65.80	65.90	4.1	9,245	0.04%
2022/11/30	9	65.80	6	65.97	66.10	3	9,034	0.03%
2022/11/29	2	64.90	3	65.33	65.80	-1	8,559	-0.01%
2022/11/28	3	64.53	0	0.00	65.30	3	8,381	0.04%
2022/11/25	3	64.47	1	64.60	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%
2022/11/22	5	63.44	0	63.80	63.80	5	7,680	0.06%
2022/11/17	3.1	64.20	0	0.00	64.10	3.1	7,339	0.04%
2022/11/16	6	64.68	0	0.00	64.50	6	7,190	0.08%
2022/11/15	0	0.00	4	65.93	66.00	-4	6,980	-0.06%
2022/11/14	4	65.83	0	0.00	66.10	4	6,907	0.06%
2022/11/10	2	64.60	0	0.00	64.90	2	6,777	0.03%
2022/11/09	1	65.10	0	0.00	65.30	1	6,774	0.01%
2022/11/08	1	65.30	0	0.00	65.50	1	6,713	0.01%
2022/11/07	1	65.30	0	0.00	65.80	1	6,703	0.01%
2022/11/04	0	0.00	2	65.10	65.50	-2	6,696	-0.03%
2022/11/03	1	65.50	0	0.00	65.60	1	6,682	0.01%
2022/10/31	0	0.00	1	66.20	65.50	-1	6,624	-0.02%
2022/10/26	4	65.60	0	0.00	65.60	4	7,032	0.06%
2022/10/25	0	0.00	1	65.30	65.50	-1	7,063	-0.01%
2022/10/20	1	64.01	0	0.00	64.70	1	7,014	0.01%
2022/10/18	1.1	65.40	0	0.00	65.30	1.1	6,897	0.02%
2022/10/17	1	66.20	0	0.00	65.90	1	6,957	0.01%
2022/10/13	22	65.90	20	65.80	66.40	2	7,216	0.03%
2022/10/07	2	65.70	0	0.00	65.70	2	6,999	0.03%
2022/10/04	5	65.90	0	0.00	65.70	5	7,142	0.07%
2022/10/03	0	0.00	0	66.80	66.40	0	7,173	0.00%
2022/09/30	0	0.00	1	67.10	67.30	-1	7,261	-0.01%
2022/09/29	0	0.00	1	67.30	67.50	-1	7,268	-0.01%
2022/09/28	0	0.00	1.1	66.59	66.60	-1.1	7,342	-0.01%
2022/09/27	0	0.00	1	66.00	65.90	-1	7,358	-0.01%
2022/09/22	2	65.10	0	0.00	65.30	2	7,605	0.03%
2022/09/16	2	65.45	0	0.00	65.70	2	7,526	0.03%
2022/09/12	0	0.00	1	67.30	67.20	-1	7,453	-0.01%
2022/09/07	5	66.50	10	66.40	66.50	-5	7,609	-0.07%
2022/08/26	0	0.00	0.1	66.50	66.40	-0.1	7,385	0.00%
2022/08/23	1	65.70	0.2	66.00	65.90	0.8	7,732	0.01%
2022/08/22	0	0.00	0.2	66.10	66.20	-0.2	7,799	0.00%
2022/08/19	0	0.00	0.3	66.00	65.80	-0.3	7,841	0.00%
2022/08/17	2	65.50	0	0.00	66.00	2	7,863	0.03%
2022/08/16	1	65.40	0	0.00	65.80	1	7,865	0.01%
2022/08/12	0	0.00	0.2	66.00	65.90	-0.2	7,807	0.00%
2022/08/10	1	65.60	0	0.00	65.60	1	7,804	0.01%
2022/08/05	2	65.60	2	65.90	65.80	0	7,966	0.00%
2022/08/04	30	64.95	30	65.40	65.10	0	8,000	0.00%
2022/08/03	4	68.20	2	68.60	68.50	2	7,843	0.03%
2022/08/02	0	0.00	0.1	68.10	67.90	-0.1	7,831	0.00%
2022/07/28	0	0.00	0.5	70.00	69.90	-0.5	7,598	-0.01%
2022/07/27	0	70.10	1.1	70.02	70.40	-1.1	7,572	-0.01%
2022/07/25	0	0.00	1	70.00	70.00	-1	7,571	-0.01%
2022/07/22	1.5	68.53	1	68.70	69.60	0.5	7,606	0.01%
2022/07/21	6	67.53	7	67.67	67.90	-1	7,571	-0.01%
2022/07/20	16	70.24	16	67.95	67.80	0	7,569	0.00%
2022/07/15	0	0.00	7	68.34	68.50	-7	7,354	-0.10%
2022/07/14	0	0.00	1	69.00	69.10	-1	7,358	-0.01%
2022/07/06	0	0.00	5	70.00	69.60	-5	6,968	-0.07%
2022/07/05	0	0.00	8.1	68.99	68.70	-8.1	6,825	-0.12%
2022/07/04	0	0.00	1	68.70	68.00	-1	6,705	-0.01%
2022/07/01	0	0.00	0.2	67.49	67.90	-0.2	6,704	0.00%
2022/06/29	0	66.80	2.1	67.15	66.90	-2	6,618	-0.03%
2022/06/27	0	0.00	11.1	66.90	66.60	-11.1	6,752	-0.16%
2022/06/24	0	0.00	0.1	66.00	66.40	-0.1	6,689	0.00%
2022/06/23	0	0.00	0.2	65.60	66.00	-0.2	6,689	0.00%
2022/06/20	1.1	63.12	0	0.00	63.00	1.1	6,608	0.02%
2022/06/17	0.1	64.00	0	0.00	63.60	0.1	6,599	0.00%
2022/06/16	1	64.60	1	64.70	64.20	0	6,454	0.00%
2022/06/15	3	64.03	1	64.00	64.10	2	6,578	0.03%
2022/06/14	0	0.00	3	64.33	64.00	-3	6,681	-0.04%
2022/06/13	0.1	64.35	0	0.00	64.40	0.1	6,876	0.00%
2022/06/02	0.1	65.15	0	0.00	65.10	0.1	7,365	0.00%
2022/06/01	1	65.90	2.1	66.02	65.60	-1.1	7,526	-0.01%
2022/05/31	0	65.80	1	65.50	67.40	-1	7,517	-0.01%
2022/05/30	0	0.00	1	65.40	66.00	-1	7,278	-0.01%
2022/05/25	1.1	64.53	0	0.00	64.90	1.1	7,504	0.01%
2022/05/24	1	64.70	0	0.00	64.40	1	7,680	0.01%
2022/05/19	0	0.00	1	64.60	64.50	-1	7,741	-0.01%
2022/05/18	1	65.10	0	0.00	65.10	1	7,793	0.01%
2022/05/16	1	64.60	0	0.00	64.50	1	7,781	0.01%
2022/05/12	0.1	65.80	0	0.00	65.30	0.1	7,711	0.00%
2022/05/09	0.1	66.70	0	0.00	66.50	0.1	7,673	0.00%
2022/05/05	0	0.00	1	68.20	68.00	-1	7,765	-0.01%
2022/04/29	0	0.00	1.1	68.20	68.40	-1.1	7,830	-0.01%
2022/04/27	0	0.00	2	67.80	67.30	-2	7,838	-0.03%
2022/04/26	2	68.20	1.1	68.10	68.20	1	7,767	0.01%
2022/04/21	0	0.00	2	67.30	67.50	-2	7,555	-0.03%
2022/04/20	0	0.00	0.1	67.00	67.30	-0.1	7,541	0.00%
2022/04/19	0	0.00	31	67.10	66.80	-31	7,528	-0.41%
2022/04/18	0	0.00	4.1	67.35	67.00	-4.1	7,526	-0.05%
2022/04/15	4	67.70	3	67.33	67.40	1	7,496	0.01%
2022/04/12	33	65.60	0	0.00	65.70	33	7,365	0.45%
2022/04/08	0	0.00	4	66.05	66.00	-4	7,257	-0.06%
2022/04/07	1	65.52	1	66.00	65.50	0	7,232	0.00%
2022/04/06	1	65.50	5	65.80	65.90	-4	7,124	-0.06%
2022/04/01	1	66.00	0	0.00	66.10	1	6,991	0.01%
2022/03/31	7	66.09	1	65.70	65.60	6	6,917	0.09%
2022/03/29	0.1	65.50	0	0.00	65.60	0.1	6,690	0.00%
2022/03/28	1.1	65.21	0	0.00	65.50	1.1	6,681	0.02%
2022/03/25	1	65.30	0	0.00	65.50	1	6,655	0.02%
2022/03/24	2	65.55	0	0.00	65.60	2	6,622	0.03%
2022/03/23	0.1	66.00	1	65.60	65.90	-0.9	6,700	-0.01%
2022/03/22	5.1	65.56	0	0.00	65.50	5.1	6,658	0.08%
2022/03/21	4	65.83	0	0.00	65.70	4	6,620	0.06%
2022/03/16	3	64.73	0	0.00	65.30	3	6,343	0.05%
2022/03/15	0.1	65.50	0	0.00	65.30	0.1	6,154	0.00%
2022/03/14	1.1	65.53	0	0.00	65.50	1.1	6,151	0.02%
2022/03/11	0.1	66.40	0	0.00	66.30	0.1	6,138	0.00%
2022/03/10	1	65.90	1	65.80	66.00	0	6,115	0.00%
2022/03/09	1	65.00	0	0.00	65.10	1	6,099	0.02%
2022/03/08	5.4	65.07	0	0.00	65.40	5.4	5,980	0.09%
2022/03/07	2.1	66.35	0	0.00	66.20	2.1	5,815	0.04%
2022/03/04	0.1	67.50	0	0.00	67.20	0.1	5,955	0.00%
2022/03/03	2	67.90	0	0.00	68.00	2	5,932	0.03%
2022/02/25	2.1	66.90	0	0.00	67.10	2.1	5,746	0.04%
2022/02/24	0.3	67.07	0	0.00	66.80	0.3	5,636	0.01%
2022/02/22	3.2	67.47	0	0.00	67.60	3.2	5,424	0.06%
2022/02/21	0.5	68.30	1	68.00	68.50	-0.5	5,372	-0.01%
2022/02/18	3.9	67.89	0	0.00	67.60	3.9	5,480	0.07%
2022/02/14	0.1	67.90	0	0.00	68.10	0.1	5,699	0.00%
2022/02/10	1	68.40	0	0.00	68.80	1	5,741	0.02%
2022/02/08	0	0.00	0	67.30	67.80	0	5,743	0.00%
2022/02/07	40.1	66.30	40	66.80	67.00	0.1	5,693	0.00%
2022/01/21	4.1	67.23	0	0.00	67.80	4.1	5,560	0.07%
2022/01/14	1	69.00	0	0.00	69.30	1	5,624	0.02%
2022/01/13	0	0.00	0	69.30	69.80	0	5,674	0.00%
2022/01/06	0	0.00	1	68.30	68.40	-1	5,679	-0.02%
2022/01/03	0	0.00	0.1	68.90	68.40	-0.1	5,749	0.00%
2021/12/29	0	0.00	2	69.10	69.40	-2	5,882	-0.03%
2021/12/27	0	0.00	2	68.60	68.40	-2	5,917	-0.03%
2021/12/20	1	67.60	20	68.20	67.60	-19	6,251	-0.30%
2021/12/17	20	67.90	0	0.00	67.90	20	6,191	0.32%
2021/12/16	0	0.00	1	68.60	68.50	-1	6,105	-0.02%
2021/12/15	0	0.00	0.1	68.80	68.40	-0.1	6,196	0.00%
2021/12/13	2	68.55	0	0.00	68.40	2	6,442	0.03%
2021/12/10	0	0.00	3	68.97	68.90	-3	6,422	-0.05%
2021/12/09	2	68.55	1	68.90	68.90	1	6,422	0.02%
2021/12/06	0	0.00	0.1	67.80	67.30	-0.1	6,543	0.00%
2021/12/02	1	67.40	0	0.00	67.70	1	6,589	0.02%
2021/11/24	1	67.90	1	67.80	67.50	0	6,375	0.00%
2021/11/23	0.2	67.48	0	0.00	67.10	0.2	6,426	0.00%
2021/11/18	6	68.23	0.1	68.60	68.50	6	6,472	0.09%
2021/11/17	0	0.00	0.1	68.30	68.40	-0.1	6,462	0.00%
2021/11/16	3	68.10	3.1	68.40	68.60	-0.1	6,434	0.00%
2021/11/15	0.2	67.80	0	0.00	68.00	0.2	6,471	0.00%
2021/11/11	2	67.00	0	0.00	67.20	2	6,430	0.03%
2021/11/10	0	0.00	1	67.10	67.30	-1	6,517	-0.02%
2021/11/04	2	66.95	0	67.10	66.80	2	6,704	0.03%
2021/11/03	0.2	67.60	8	67.71	67.50	-7.8	6,746	-0.12%
2021/10/29	2	66.70	0	0.00	66.60	2	6,809	0.03%
2021/10/27	3	66.80	0	0.00	67.20	3	6,869	0.04%
2021/10/25	1	67.20	0	0.00	67.10	1	6,736	0.01%
2021/10/21	2	67.35	0	0.00	67.00	2	6,790	0.03%
2021/10/20	2	67.60	0	0.00	67.40	2	6,731	0.03%
2021/10/19	2	67.85	0.1	68.30	67.80	1.9	6,672	0.03%
2021/10/14	1	68.10	0	0.00	67.70	1	6,653	0.02%
2021/10/06	0.1	67.70	0	0.00	67.30	0.1	6,617	0.00%
2021/10/05	1	66.80	0	0.00	66.70	1	6,569	0.02%
2021/10/04	0	0.00	2	67.30	67.50	-2	6,567	-0.03%
2021/10/01	4	67.45	0	0.00	67.10	4	6,592	0.06%
2021/09/24	0	0.00	1	69.20	69.10	-1	6,295	-0.02%
2021/09/23	1	69.00	0	0.00	68.80	1	6,300	0.02%
2021/09/22	14.2	68.02	0	0.00	68.50	14.2	6,259	0.23%
2021/09/16	6.2	69.00	0	0.00	69.10	6.2	5,969	0.10%
2021/09/15	2	69.45	1	69.70	69.40	1	5,826	0.02%
2021/09/13	1.1	68.82	10	68.79	69.10	-8.9	5,822	-0.15%
2021/09/10	0	0.00	1	68.10	68.40	-1	5,833	-0.02%
2021/09/09	5	67.38	0	0.00	67.20	5	5,955	0.08%
2021/09/08	2	70.70	0	0.00	70.90	2	5,791	0.03%
2021/09/06	0	71.90	0	0.00	71.50	0	5,690	0.00%
2021/08/26	10	70.00	10	70.80	69.80	0	5,375	0.00%
2021/08/23	0	70.10	1	70.00	69.50	-1	5,336	-0.02%
2021/08/20	20	69.33	20	69.90	68.90	0	5,385	0.00%
2021/08/19	1.3	69.12	0	69.40	69.10	1.3	5,538	0.02%
2021/08/18	1	69.70	0.1	70.00	70.10	0.9	5,432	0.02%
2021/08/17	1	70.20	0	0.00	70.00	1	5,412	0.02%
2021/08/13	8	70.60	0	0.00	69.80	8	5,275	0.15%
2021/08/12	2	73.15	0	0.00	73.00	2	5,057	0.04%
2021/08/02	1	74.40	2	74.30	74.70	-1	5,658	-0.02%
2021/07/30	3	73.40	1	74.00	73.20	2	5,527	0.04%
2021/07/29	0	0.00	1	73.50	73.50	-1	5,585	-0.02%
2021/07/28	2	72.40	0	0.00	72.60	2	5,605	0.04%
2021/07/27	0	0.00	1	73.20	73.30	-1	5,713	-0.02%
2021/07/23	0	0.00	1	73.50	73.20	-1	5,893	-0.02%
2021/07/19	0	72.90	0.3	72.90	73.20	-0.3	6,196	0.00%
2021/07/14	1	73.00	0	0.00	73.20	1	6,565	0.02%
2021/07/12	0	73.10	0	0.00	72.90	0	6,622	0.00%
2021/07/08	0	0.00	3	74.00	74.10	-3	6,617	-0.05%
2021/07/05	0	0.00	5	73.50	73.90	-5	6,823	-0.07%
2021/06/30	1	73.40	0	0.00	73.20	1	6,920	0.01%
2021/06/29	0	73.10	0	0.00	73.50	0	6,939	0.00%
2021/06/25	3	73.60	0	0.00	73.50	3	7,286	0.04%
2021/06/24	0	0.00	0.1	73.30	73.40	-0.1	7,376	0.00%
2021/06/18	0	73.00	1	73.70	73.70	-1	7,677	-0.01%
2021/06/17	1	73.00	0	0.00	73.20	1	7,526	0.01%
2021/06/16	0	0.00	1	73.90	74.10	-1	7,783	-0.01%
2021/06/15	1	73.10	0	0.00	73.60	1	7,846	0.01%
2021/06/11	0	0.00	1	73.90	73.60	-1	7,903	-0.01%
2021/06/07	1	73.10	0	0.00	73.00	1	8,137	0.01%
2021/06/03	0	0.00	3	74.30	74.10	-3	8,359	-0.04%
2021/06/02	0	0.00	0.1	74.10	74.50	-0.1	8,406	0.00%
2021/05/24	6	73.30	0	0.00	73.60	6	8,718	0.07%
2021/05/20	0	0.00	0.1	73.95	74.50	-0.1	8,719	0.00%
2021/05/19	0	0.00	30	73.90	73.40	-30	8,727	-0.34%
2021/05/17	35	73.11	5	73.12	72.60	30	8,957	0.33%
2021/05/14	2	72.20	2	73.35	74.20	0	8,809	0.00%
2021/05/13	50	73.52	60	72.85	72.70	-10	8,802	-0.11%
2021/05/12	0	0.00	1	70.70	72.60	-1	8,677	-0.01%
2021/05/10	0	0.00	1	75.20	75.20	-1	8,721	-0.01%
2021/05/06	0	0.00	1.8	74.48	74.70	-1.8	9,174	-0.02%
2021/05/05	1	73.10	0	0.00	73.00	1	9,193	0.01%
2021/05/04	0	0.00	1	73.80	74.10	-1	9,218	-0.01%
2021/05/03	0.1	74.50	0	0.00	74.50	0.1	9,135	0.00%
2021/04/22	0	0.00	3	75.93	76.00	-3	9,633	-0.03%
2021/04/19	1	74.60	0	0.00	74.70	1	9,548	0.01%
2021/04/16	0	0.00	2	73.10	73.20	-2	9,565	-0.02%
2021/04/14	0	0.00	1.1	72.86	73.00	-1.1	9,781	-0.01%
2021/04/13	0	0.00	3	73.23	72.70	-3	9,902	-0.03%
2021/04/12	0	0.00	2	72.60	72.50	-2	9,875	-0.02%
2021/04/01	0	0.00	2	72.50	72.50	-2	9,933	-0.02%
2021/03/31	10	72.60	3	72.70	73.00	7	9,912	0.07%
2021/03/30	0.3	72.47	2	72.00	73.00	-1.7	9,750	-0.02%
2021/03/26	0	0.00	1	71.50	71.20	-1	9,563	-0.01%
2021/03/25	0	0.00	2	69.85	69.70	-2	9,432	-0.02%
2021/03/23	1	69.00	0	0.00	68.90	1	9,632	0.01%
2021/03/22	1	68.50	0	0.00	69.00	1	9,765	0.01%
2021/03/19	1	69.00	0	0.00	68.50	1	9,888	0.01%
2021/03/17	0	0.00	1	69.30	69.40	-1	9,681	-0.01%
2021/03/12	0	0.00	1	69.70	70.00	-1	9,657	-0.01%
2021/03/11	0.1	69.80	0	0.00	69.80	0.1	9,712	0.00%
2021/03/10	0	0.00	1	70.40	70.20	-1	9,684	-0.01%
2021/03/05	0	0.00	1	69.00	68.40	-1	9,739	-0.01%
2021/03/04	1	68.10	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0	0.00	21	68.90	69.10	-21	10,103	-0.21%
2021/02/26	1.1	68.78	0	0.00	67.20	1.1	9,946	0.01%
2021/02/22	0	0.00	8	68.43	68.50	-8	9,592	-0.08%
2021/02/19	0.1	68.40	0	0.00	68.40	0.1	9,648	0.00%
2021/02/18	0	0.00	1	69.10	68.70	-1	9,689	-0.01%
2021/02/17	1	68.30	2	68.80	68.80	-1	9,677	-0.01%
2021/02/05	1	68.60	1	68.70	68.70	0	9,668	0.00%
2021/02/03	3.3	67.64	0	0.00	68.10	3.3	9,913	0.03%
2021/02/02	1	67.80	0	0.00	67.60	1	10,012	0.01%
2021/01/29	0	0.00	7	68.44	68.00	-7	9,761	-0.07%
2021/01/28	0	0.00	2	67.60	67.90	-2	9,527	-0.02%
2021/01/25	0	0.00	1	66.60	66.70	-1	9,205	-0.01%
2021/01/22	0	0.00	2	67.00	66.70	-2	9,262	-0.02%
2021/01/21	0	0.00	5	66.00	66.10	-5	9,059	-0.06%
2021/01/20	3	64.93	0	0.00	64.30	3	9,015	0.03%
2021/01/18	0	0.00	2	67.40	67.40	-2	8,739	-0.02%
2021/01/15	1	66.30	0	0.00	66.00	1	8,642	0.01%
2021/01/14	4	67.10	0.2	66.80	66.80	3.8	8,593	0.04%
2021/01/13	3	66.70	0	0.00	67.00	3	8,465	0.04%
2021/01/08	0	0.00	2	67.40	67.70	-2	8,270	-0.02%
2021/01/06	2	66.70	0	0.00	66.10	2	8,144	0.02%
2021/01/05	2	67.11	0	0.00	67.00	2	7,996	0.03%
2021/01/04	0	0.00	1	68.00	67.60	-1	7,998	-0.01%
2020/12/31	1	67.50	0	0.00	67.50	1	7,997	0.01%
2020/12/30	1	67.30	1	67.20	67.80	0	8,079	0.00%
2020/12/29	1	66.80	5	67.00	66.90	-4	8,043	-0.05%
2020/12/25	0	0.00	1	66.60	66.30	-1	8,198	-0.01%
2020/12/24	0.1	66.00	0	0.00	66.00	0.1	8,211	0.00%
2020/12/21	0	0.00	3	66.47	66.80	-3	8,541	-0.04%
2020/12/18	20	67.00	7	66.71	66.50	13	8,509	0.15%
2020/12/17	8	66.80	9	66.74	67.00	-1	8,454	-0.01%
2020/12/14	0	65.30	0	0.00	65.00	0	8,596	0.00%
2020/12/09	1	65.40	0	0.00	65.40	1	8,525	0.01%
2020/12/08	0.1	65.50	0	0.00	65.40	0.1	8,504	0.00%
2020/12/07	1	65.20	0	0.00	65.60	1	8,467	0.01%
2020/12/04	1	66.30	0	0.00	66.30	1	8,452	0.01%
2020/12/03	1	65.80	0	0.00	65.70	1	8,493	0.01%
2020/12/02	4	65.43	0	0.00	65.30	4	8,483	0.05%
2020/11/30	6.2	66.00	0	0.00	65.00	6.2	8,899	0.07%
2020/11/27	2	66.20	2	66.30	66.30	0	8,648	0.00%
2020/11/26	1	66.80	0	0.00	67.00	1	8,681	0.01%
2020/11/25	0	0.00	1	67.00	67.00	-1	8,828	-0.01%
2020/11/19	2	68.30	0	0.00	68.40	2	8,891	0.02%
2020/11/18	1	68.40	2	68.40	68.30	-1	8,864	-0.01%
2020/11/17	1	67.70	3	67.80	67.90	-2	8,807	-0.02%
2020/11/16	1	68.00	42	67.96	68.00	-41	8,851	-0.46%
2020/11/13	0	0.00	7	68.04	68.40	-7	8,821	-0.08%
2020/11/12	1	67.00	6	67.10	67.50	-5	8,679	-0.06%
2020/11/11	2	64.95	40	64.90	65.10	-38	8,388	-0.45%
2020/11/10	31	63.73	0	0.00	64.30	31	8,345	0.37%
2020/11/09	1	63.20	0	0.00	63.30	1	8,273	0.01%
2020/11/06	0	0.00	5	62.80	62.80	-5	8,318	-0.06%
2020/11/05	0	0.00	1	62.60	62.60	-1	8,382	-0.01%
2020/11/03	0	0.00	1	61.70	62.30	-1	8,500	-0.01%
2020/10/30	2	61.00	0	0.00	61.30	2	8,674	0.02%
2020/10/29	1	61.30	0	0.00	61.20	1	8,607	0.01%
2020/10/28	5	61.80	0	0.00	61.70	5	8,650	0.06%
2020/10/27	6	61.95	0	0.00	61.90	6	8,658	0.07%
2020/10/20	2	62.50	0	0.00	62.50	2	8,822	0.02%
2020/10/19	0	0.00	5	62.90	62.30	-5	8,888	-0.06%
2020/10/16	5	62.30	0	0.00	62.10	5	8,902	0.06%
2020/10/14	2	62.80	1	63.10	62.70	1	8,755	0.01%
2020/10/12	0	0.00	6	63.18	63.10	-6	8,710	-0.07%
2020/10/07	5	62.40	0	0.00	62.40	5	8,669	0.06%
2020/10/05	0	0.00	1	63.40	62.60	-1	8,635	-0.01%
2020/09/30	0.1	62.80	6	63.47	62.50	-5.9	8,625	-0.07%
2020/09/29	0	0.00	1	62.30	62.50	-1	8,604	-0.01%
2020/09/25	1	61.80	0	0.00	61.80	1	8,774	0.01%
2020/09/24	28	62.54	19	62.88	61.70	9	8,735	0.10%
2020/09/23	8	63.79	0	0.00	64.00	8	8,593	0.09%
2020/09/21	3	64.13	0	0.00	64.00	3	8,659	0.03%
2020/09/18	6	64.95	2	64.95	64.50	4	8,646	0.05%
2020/09/17	33	64.68	25	64.98	64.50	8	8,541	0.09%
2020/09/16	0	0.00	3	66.13	66.40	-3	8,373	-0.04%
2020/09/15	3	66.17	0	0.00	66.00	3	8,437	0.04%
2020/09/14	0	0.00	17	66.39	66.80	-17	8,646	-0.20%
2020/09/11	0	0.00	6	65.92	66.00	-6	8,676	-0.07%
2020/09/10	1	65.00	7	65.83	66.00	-6	8,722	-0.07%
2020/09/08	1	65.70	1	65.50	66.00	0	8,912	0.00%
2020/09/07	4	64.75	2	64.45	64.90	2	8,905	0.02%
2020/09/04	1.1	63.91	0	0.00	63.60	1.1	8,897	0.01%
2020/09/03	1	64.00	0	0.00	64.60	1	8,645	0.01%
2020/09/02	8	65.55	0	0.00	65.20	8	8,410	0.10%
2020/09/01	3	66.17	0	0.00	66.20	3	8,313	0.04%
2020/08/31	10	66.70	0	67.00	66.60	10	8,204	0.12%
2020/08/28	5	67.00	0	67.40	67.00	5	8,120	0.06%
2020/08/26	3	67.00	0	0.00	67.30	3	8,161	0.04%
2020/08/24	5	67.00	0	0.00	67.00	5	8,284	0.06%
2020/08/21	14	67.30	0	0.00	67.10	14	8,330	0.17%
2020/08/20	24	67.56	0	0.00	67.10	24	8,304	0.29%
2020/08/19	11	68.68	0	0.00	68.40	11	8,224	0.13%
2020/08/18	5	68.74	0	0.00	68.70	5	8,176	0.06%
2020/08/17	6	68.72	0	0.00	69.20	6	8,262	0.07%
2020/08/12	2	67.85	0	0.00	67.80	2	8,354	0.02%
2020/08/11	1	68.60	0	0.00	68.60	1	8,279	0.01%
2020/08/06	1	69.10	0	0.00	69.50	1	8,242	0.01%
2020/08/03	2	70.15	0	0.00	70.00	2	8,148	0.02%
2020/07/31	2	71.10	0	0.00	71.50	2	8,083	0.02%
2020/07/22	1	72.10	0	0.00	72.10	1	8,244	0.01%
2020/07/21	0	0.00	5	73.00	72.10	-5	8,389	-0.06%
2020/07/16	0	0.00	1.3	73.23	73.00	-1.3	8,731	-0.02%
2020/07/14	1	72.70	0	0.00	72.90	1	8,915	0.01%
2020/07/10	0	0.00	2	73.30	73.60	-2	9,032	-0.02%
2020/07/08	0	0.00	7	73.47	73.30	-7	9,006	-0.08%
2020/07/07	0	0.00	1	73.80	73.20	-1	8,939	-0.01%
2020/07/03	0	0.00	1	73.10	73.20	-1	8,856	-0.01%
2020/07/01	2	71.20	0	0.00	71.20	2	9,089	0.02%
2020/06/30	5	71.54	0	0.00	71.30	5	9,120	0.05%
2020/06/15	5	71.40	2	71.30	70.60	3	9,749	0.03%
2020/06/12	1	72.10	0	0.00	72.00	1	9,839	0.01%
2020/06/11	2	73.00	0	0.00	73.00	2	10,050	0.02%
2020/06/10	1	73.90	0	0.00	73.70	1	10,183	0.01%
2020/06/04	0	0.00	1	74.20	74.60	-1	10,928	-0.01%
2020/06/03	0	0.00	4	74.60	74.30	-4	11,035	-0.04%
2020/06/01	1	73.80	3	73.77	73.40	-2	11,082	-0.02%
2020/05/29	0	0.00	1	72.20	72.80	-1	11,097	-0.01%
2020/05/22	0	0.00	6	72.72	71.90	-6	11,320	-0.05%
2020/05/21	1	72.60	0	0.00	72.30	1	11,274	0.01%
2020/05/20	0	0.00	2	71.05	71.30	-2	11,200	-0.02%
2020/05/18	0	0.00	3	69.40	69.80	-3	11,149	-0.03%
2020/05/12	1	69.50	0	0.00	69.40	1	11,011	0.01%
2020/05/11	1	71.00	0	0.00	71.00	1	10,965	0.01%
2020/05/08	0.1	70.90	1	71.00	70.90	-0.9	10,991	-0.01%
2020/05/07	0	0.00	1	70.20	70.10	-1	10,980	-0.01%
2020/05/06	1	70.10	0	0.00	69.70	1	10,975	0.01%
2020/05/05	0	0.00	4	70.15	70.00	-4	10,893	-0.04%
2020/05/04	1	68.50	0	0.00	68.30	1	10,897	0.01%
2020/04/29	0	0.00	7	69.24	69.00	-7	10,833	-0.06%
2020/04/28	7	68.33	0	0.00	68.30	7	10,846	0.06%
2020/04/27	2	67.50	12	67.90	67.70	-10	11,077	-0.09%
2020/04/24	1	66.80	1	67.20	66.60	0	11,017	0.00%
2020/04/21	0	0.00	1	67.20	66.00	-1	10,883	-0.01%
2020/04/20	2	68.05	1	68.00	67.80	1	10,768	0.01%
2020/04/16	0	0.00	2	67.80	67.50	-2	10,510	-0.02%
2020/04/15	9	68.06	20	68.20	68.00	-11	10,437	-0.11%
2020/04/14	24.1	68.13	0	0.00	68.10	24.1	10,296	0.23%
2020/04/13	3	68.30	0	0.00	68.10	3	10,232	0.03%
2020/04/10	6	69.08	0	0.00	69.00	6	10,256	0.06%
2020/04/09	3	69.50	0	0.00	69.60	3	10,264	0.03%
2020/04/08	0	0.00	7	70.30	70.20	-7	10,237	-0.07%
2020/04/07	9	69.11	3	69.00	69.00	6	10,132	0.06%
2020/04/06	1	68.60	5	68.12	69.00	-4	10,009	-0.04%
2020/03/31	1	65.90	3	66.00	65.60	-2	9,659	-0.02%
2020/03/27	7	65.46	1	65.70	64.10	6	9,339	0.06%
2020/03/25	11	66.75	11	66.86	66.60	0	9,192	0.00%
2020/03/24	0	0.00	3	65.60	66.60	-3	9,131	-0.03%
2020/03/23	3	63.47	0	64.00	62.60	3	9,052	0.03%
2020/03/20	2	63.50	2	65.85	65.00	0	9,022	0.00%
2020/03/18	0	0.00	1	63.70	61.90	-1	8,607	-0.01%
2020/03/17	1	65.60	11	65.30	64.90	-10	8,457	-0.12%
2020/03/16	2	67.50	0	0.00	66.30	2	8,189	0.02%
2020/03/13	3	65.00	2	67.05	68.20	1	8,082	0.01%
2020/03/12	2.1	70.31	2	70.00	70.30	0.1	7,658	0.00%
2020/03/11	2	72.00	0	0.00	72.90	2	7,406	0.03%
2020/03/10	0	0.00	1	72.10	72.40	-1	7,382	-0.01%
2020/03/06	0	0.00	1.4	72.93	72.70	-1.4	7,055	-0.02%
2020/03/04	0	0.00	1	73.50	73.50	-1	7,001	-0.01%
2020/03/03	14.1	71.80	10	72.10	72.00	4.1	6,944	0.06%
2020/03/02	5	71.40	2	71.75	71.20	3	6,900	0.04%
2020/02/27	0.2	73.30	1	73.00	73.20	-0.8	7,065	-0.01%
2020/02/26	3	72.90	0	0.00	73.00	3	7,023	0.04%
2020/02/18	0	0.00	1	75.00	75.10	-1	7,213	-0.01%
2020/02/17	0.2	74.90	20	74.40	75.00	-19.8	7,237	-0.27%
2020/02/14	0.1	74.30	0	0.00	74.20	0.1	7,307	0.00%
2020/02/11	1	74.90	0	0.00	74.60	1	7,444	0.01%
2020/02/10	0	0.00	3	74.80	75.00	-3	7,457	-0.04%
2020/02/05	1	73.60	0	0.00	73.70	1	7,550	0.01%
2020/02/04	0	0.00	1	73.50	73.50	-1	7,596	-0.01%
2020/02/03	2	72.40	0	0.00	73.00	2	7,597	0.03%
2020/01/31	1	73.20	0	0.00	72.60	1	7,616	0.01%
2020/01/30	3.2	73.09	1	73.20	72.00	2.2	7,571	0.03%
2020/01/16	1	75.10	5	75.00	75.50	-4	7,399	-0.05%
2020/01/06	20	74.00	0	0.00	73.90	20	8,249	0.24%
2020/01/02	1	73.50	2	74.35	74.20	-1	8,329	-0.01%
2019/12/30	0	0.00	1	74.50	74.60	-1	8,326	-0.01%
2019/12/26	3	74.20	0	0.00	74.60	3	8,444	0.04%
2019/12/25	2	74.60	2	74.80	74.80	0	8,715	0.00%
2019/12/24	0	0.00	1	74.60	74.60	-1	8,789	-0.01%
2019/12/23	0	0.00	5	74.40	74.90	-5	8,860	-0.06%
2019/12/20	0	0.00	7	73.84	74.10	-7	8,863	-0.08%
2019/12/19	1	73.30	0	0.00	73.50	1	8,807	0.01%
2019/12/12	6	72.88	0	0.00	72.50	6	8,662	0.07%
2019/12/11	1	72.60	0	0.00	72.80	1	8,622	0.01%
2019/12/09	0	0.00	0.1	72.80	72.40	-0.1	8,580	0.00%
2019/12/05	1	72.00	1	71.80	71.80	0	8,620	0.00%
2019/12/02	5	72.40	0	0.00	72.60	5	8,670	0.06%
2019/11/27	0.2	72.80	0	0.00	72.80	0.2	8,644	0.00%
2019/11/26	2	72.40	0	0.00	72.40	2	8,640	0.02%
2019/11/22	1	73.10	0	0.00	73.40	1	8,343	0.01%
2019/11/21	31	73.01	30	73.01	73.00	1	8,317	0.01%
2019/11/20	0	0.00	5	74.20	74.30	-5	8,168	-0.06%
2019/11/18	1	73.70	0	0.00	73.90	1	8,262	0.01%
2019/11/15	5	72.60	0	0.00	73.00	5	8,224	0.06%
2019/11/14	1	72.70	0	0.00	72.60	1	8,181	0.01%
2019/11/12	1	73.30	0	0.00	73.40	1	8,216	0.01%
2019/11/08	6	73.35	1	73.20	73.00	5	8,244	0.06%
2019/11/07	1	74.30	0	0.00	74.40	1	8,159	0.01%
2019/11/05	1	76.40	0	0.00	76.00	1	8,150	0.01%
2019/11/04	0	0.00	5	75.00	76.40	-5	8,183	-0.06%
2019/11/01	1	74.20	0	0.00	74.20	1	8,175	0.01%
2019/10/31	0	0.00	1	75.40	75.20	-1	8,157	-0.01%
2019/10/29	0	0.00	1	75.60	75.80	-1	8,253	-0.01%
2019/10/28	0	0.00	1	75.20	75.20	-1	8,192	-0.01%
2019/10/24	0	0.00	8	74.10	74.20	-8	8,193	-0.10%
2019/10/18	15	71.95	0	0.00	73.00	15	8,094	0.19%
2019/10/15	5	72.50	0	0.00	72.40	5	7,574	0.07%
2019/10/14	0	0.00	0.1	72.00	71.60	-0.1	7,506	0.00%
2019/10/07	0.1	73.80	0	0.00	73.50	0.1	7,227	0.00%
2019/10/04	0.1	73.90	0	0.00	73.60	0.1	7,272	0.00%
2019/10/03	1	73.60	0	0.00	73.20	1	7,306	0.01%
2019/10/02	2	73.55	0	0.00	73.40	2	7,269	0.03%
2019/09/24	0.1	76.60	0	0.00	76.50	0.1	6,839	0.00%
2019/09/17	0.1	77.50	0	0.00	76.90	0.1	6,914	0.00%
2019/09/10	0	0.00	1	77.50	77.00	-1	7,086	-0.01%
2019/09/02	0	0.00	3	76.50	76.70	-3	7,076	-0.04%
2019/08/23	8	75.90	2	76.00	76.50	6	7,091	0.08%
2019/08/21	0	0.00	0.5	77.00	77.00	-0.5	7,213	-0.01%
2019/08/19	15	77.70	15	78.40	77.00	0	7,259	0.00%
2019/08/16	1	76.90	0	0.00	77.50	1	7,320	0.01%
2019/08/15	0.1	77.20	0	0.00	76.50	0.1	7,303	0.00%
2019/08/08	1	77.30	0	0.00	78.20	1	7,654	0.01%
2019/08/07	1	76.70	0	0.00	76.70	1	7,683	0.01%
2019/08/01	0	0.00	4	77.80	77.10	-4	8,122	-0.05%
2019/07/31	4	80.88	3	80.80	80.80	1	8,315	0.01%
2019/07/30	2	80.20	0	0.00	80.00	2	8,310	0.02%
2019/07/29	3	79.97	2	80.70	80.30	1	8,328	0.01%
2019/07/18	0	0.00	5	81.60	81.20	-5	8,245	-0.06%
2019/07/01	16	81.40	16	81.70	81.50	0	8,809	0.00%
2019/06/25	17	81.21	17	81.40	82.00	0	8,782	0.00%
2019/06/12	0.1	80.00	0	0.00	80.30	0.1	8,476	0.00%
2019/06/10	0	0.00	3	81.90	82.00	-3	8,400	-0.04%
2019/06/06	0	0.00	4	81.00	81.20	-4	8,367	-0.05%
2019/05/24	0	0.00	1	79.90	80.00	-1	8,036	-0.01%
2019/05/23	7	80.10	12	79.93	80.00	-5	8,022	-0.06%
2019/05/22	0	0.00	3	79.70	79.50	-3	7,974	-0.04%
2019/05/21	6	81.20	0	0.00	81.40	6	7,969	0.08%
2019/05/20	2	79.90	1	80.00	80.00	1	7,759	0.01%
2019/05/17	0	0.00	1.2	78.48	78.80	-1.2	7,623	-0.02%
2019/05/15	5	78.10	0	0.00	77.70	5	7,400	0.07%
2019/05/08	150	75.51	151	78.98	76.40	-1	6,998	-0.01%	大買/大賣/
2019/04/30	1	72.90	0	0.00	73.40	1	6,583	0.02%
2019/04/25	1	71.40	0	0.00	71.40	1	6,641	0.02%
2019/04/24	0	0.00	5	72.20	72.00	-5	6,597	-0.08%
2019/04/23	0	0.00	1	71.60	72.00	-1	6,639	-0.02%
2019/04/18	5	71.80	0	0.00	71.10	5	6,837	0.07%
2019/04/01	0	0.00	1	74.90	75.00	-1	6,440	-0.02%
2019/03/25	0	0.00	1	73.60	74.20	-1	6,353	-0.02%
2019/03/15	1	72.60	0	0.00	73.30	1	6,747	0.01%
2019/03/13	0	0.00	0	72.10	71.90	0	6,936	0.00%
2019/01/30	1	72.10	0	0.00	71.90	1	7,923	0.01%
2019/01/25	0	0.00	1	73.30	73.30	-1	7,823	-0.01%
2019/01/22	0	0.00	1	72.50	72.90	-1	8,022	-0.01%
2019/01/21	0	0.00	5	72.50	72.80	-5	8,055	-0.06%
2019/01/16	1	71.90	1	72.70	73.00	0	8,213	0.00%
2019/01/11	1	71.20	0	0.00	71.10	1	8,558	0.01%
2019/01/08	0	0.00	5	70.90	70.20	-5	8,453	-0.06%
2019/01/03	15	67.50	15	67.60	67.50	0	8,857	0.00%
2018/12/19	0	0.00	2	70.20	70.10	-2	9,109	-0.02%
2018/12/14	2	68.90	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	6	70.00	70.30	-6	9,198	-0.07%
2018/12/04	17	71.41	0	0.00	70.70	17	8,601	0.20%
2018/12/03	0	0.00	6	72.90	73.30	-6	8,376	-0.07%
2018/11/29	2	72.40	0	0.00	72.20	2	8,140	0.02%
2018/11/28	4	72.20	0	0.00	72.80	4	8,033	0.05%
2018/11/27	4	72.80	0	0.00	72.60	4	7,925	0.05%
2018/11/19	0	0.00	2	75.80	76.20	-2	8,248	-0.02%
2018/11/13	0	0.00	2	72.50	75.00	-2	8,383	-0.02%
2018/11/09	5	72.28	0	0.00	72.10	5	8,458	0.06%
2018/11/05	0	0.00	1	75.00	76.30	-1	8,747	-0.01%
2018/11/01	1	75.00	0	0.00	76.20	1	9,044	0.01%
2018/10/31	32	74.00	32	74.70	74.90	0	9,012	0.00%
2018/10/29	0	0.00	1	76.50	76.70	-1	8,889	-0.01%
2018/10/26	0	0.00	12	75.38	75.80	-12	9,243	-0.13%
2018/10/25	0	0.00	2	75.30	75.00	-2	9,663	-0.02%
2018/10/23	0	0.00	1	72.40	72.80	-1	9,786	-0.01%
2018/10/22	1	73.80	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	2	75.80	74.90	-2	9,941	-0.02%
2018/10/18	0	0.00	1	73.70	72.70	-1	9,671	-0.01%
2018/10/17	3	73.50	0	0.00	73.50	3	9,791	0.03%
2018/10/16	0	0.00	1	72.70	73.30	-1	9,897	-0.01%
2018/10/15	3	71.30	0	0.00	72.80	3	10,024	0.03%
2018/10/11	2	70.20	0	0.00	70.20	2	10,213	0.02%
2018/10/09	1.1	75.34	0	0.00	75.30	1.1	10,031	0.01%
2018/10/08	1	75.10	0	0.00	75.50	1	9,986	0.01%
2018/09/28	0	0.00	1	79.40	79.70	-1	10,191	-0.01%
2018/09/06	0	0.00	3	75.80	75.50	-3	10,853	-0.03%
2018/08/29	3	77.50	0	0.00	77.50	3	11,127	0.03%
2018/08/21	0	0.00	3	75.83	76.20	-3	11,432	-0.03%
2018/08/17	0	0.00	6	76.83	77.00	-6	11,345	-0.05%
2018/08/14	0	0.00	1	75.00	75.00	-1	11,099	-0.01%
2018/08/10	0	0.00	1	72.20	72.70	-1	10,821	-0.01%
2018/08/09	1	70.90	0	0.00	71.00	1	10,823	0.01%
2018/08/08	6	73.32	0	0.00	72.20	6	10,669	0.06%
2018/08/07	3	73.90	0	0.00	73.40	3	10,574	0.03%
2018/08/06	1	74.40	1	74.60	74.20	0	10,651	0.00%
2018/08/03	2	74.55	0	0.00	74.60	2	10,654	0.02%
2018/08/02	2	73.95	0	0.00	73.90	2	10,622	0.02%
2018/08/01	1	78.70	0	0.00	78.80	1	10,327	0.01%
2018/07/31	1	80.50	0	0.00	80.80	1	9,869	0.01%
2018/07/24	1	80.30	0	0.00	80.60	1	9,599	0.01%
2018/07/20	15	81.80	15	81.90	80.80	0	9,485	0.00%
2018/07/19	0	0.00	1	82.00	82.10	-1	9,348	-0.01%
2018/07/13	2	79.60	0	0.00	79.30	2	9,008	0.02%
2018/06/06	0	0.00	1	75.80	75.90	-1	8,015	-0.01%
2018/05/24	0	0.00	1	72.40	72.10	-1	7,407	-0.01%
2018/05/09	1	69.10	0	0.00	68.90	1	7,879	0.01%
2018/05/03	10	68.90	0	0.00	68.80	10	7,870	0.13%
2018/04/25	0	0.00	0.1	69.80	69.60	-0.1	7,655	0.00%
2018/04/19	0	0.00	5	73.30	73.40	-5	7,621	-0.07%
2018/03/29	1	69.40	0	0.00	68.30	1	7,251	0.01%
2018/03/20	5	68.20	0	0.00	68.10	5	6,966	0.07%
2018/02/09	0	0.00	1	65.00	66.00	-1	7,220	-0.01%
2018/02/02	1	68.50	0	0.00	69.00	1	7,021	0.01%
2018/01/29	0	0.00	1	68.50	69.20	-1	6,952	-0.01%
2018/01/26	1	67.50	0	0.00	67.50	1	6,901	0.01%
2018/01/04	0	0.00	0.3	67.10	67.50	-0.3	6,928	0.00%
2018/01/03	0	0.00	2	67.50	67.50	-2	6,992	-0.03%