統一 (1216)-新百王券商分點個股進出

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
85.1
漲跌
▼0.4
漲幅
-0.47%
成交量
5,831張
產業
上市食品類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

統一 (1216)籌碼相關－新百王券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王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
2024/11/22	0	0.00	1	85.60	85.10	-1	8,153	-0.01%
2024/11/14	1	86.00	0	0.00	86.00	1	7,938	0.01%
2024/11/13	0	0.00	1	86.90	86.90	-1	7,917	-0.01%
2024/11/12	1	85.90	0	0.00	86.00	1	7,933	0.01%
2024/11/08	0	0.00	1	86.90	87.30	-1	7,937	-0.01%
2024/11/06	0	0.00	0.1	89.70	88.70	-0.1	8,254	0.00%
2024/11/05	0	0.00	0.1	89.50	90.20	-0.1	8,351	0.00%
2024/11/04	0	88.10	0	0.00	88.70	0	8,576	0.00%
2024/10/29	1.1	88.61	0	0.00	89.10	1.1	9,450	0.01%
2024/10/24	1	89.80	1	89.80	89.80	0	9,836	0.00%
2024/10/23	1	88.40	0	0.00	88.10	1	10,033	0.01%
2024/10/11	1	86.70	1	88.70	86.60	0	10,663	0.00%
2024/10/09	21	87.57	22	87.47	87.70	-1	10,672	-0.01%
2024/10/07	2	86.85	0	0.00	87.20	2	10,707	0.02%
2024/10/01	0.2	86.70	0	0.00	89.00	0.2	10,566	0.00%
2024/09/27	0.2	88.40	1	89.20	88.70	-0.8	10,570	-0.01%
2024/09/25	1	89.70	1	89.60	89.70	0	10,519	0.00%
2024/09/20	8	88.28	8	88.10	88.10	0	10,637	0.00%
2024/09/19	0	0.00	3	86.90	87.80	-3	10,635	-0.03%
2024/09/13	0	0.00	0.2	87.00	87.20	-0.2	10,748	0.00%
2024/09/12	0.2	87.40	0	0.00	87.50	0.2	10,792	0.00%
2024/09/11	3	87.03	0	0.00	86.10	3	10,756	0.03%
2024/09/10	0	0.00	1.1	86.67	87.00	-1.1	10,686	-0.01%
2024/09/09	0	0.00	3.2	83.96	84.00	-3.2	10,586	-0.03%
2024/09/06	3	83.60	4	83.60	83.60	-1	10,541	-0.01%
2024/09/05	1.2	82.18	5	82.60	82.10	-3.8	10,501	-0.04%
2024/09/03	0	0.00	1	83.40	83.10	-1	10,416	-0.01%
2024/08/30	5	82.30	1	82.60	82.60	4	10,527	0.04%
2024/08/29	0.1	82.14	0	0.00	82.20	0.1	10,429	0.00%
2024/08/28	5	82.38	0	0.00	82.80	5	10,508	0.05%
2024/08/27	0.9	83.10	5	82.44	83.40	-4.1	10,908	-0.04%
2024/08/21	0	81.20	0	0.00	81.70	0	11,155	0.00%
2024/08/19	5	80.62	0	0.00	80.50	5	11,392	0.04%
2024/08/15	0	0.00	1	83.60	81.00	-1	11,742	-0.01%
2024/08/09	0	0.00	1.1	81.26	81.80	-1.1	12,239	-0.01%
2024/08/07	5	78.20	5	78.30	78.30	0	12,031	0.00%
2024/08/05	2	76.70	1	77.20	77.20	1	11,725	0.01%
2024/08/02	1	78.50	1	79.20	79.20	0	11,447	0.00%
2024/08/01	1.1	79.00	2	79.10	79.90	-0.9	11,333	-0.01%
2024/07/31	2	84.40	0	0.00	83.90	2	10,828	0.02%
2024/07/30	1	85.20	1	85.50	85.70	0	10,797	0.00%
2024/07/29	2	85.65	2	86.30	86.40	0	10,805	0.00%
2024/07/22	1	88.30	2	87.95	88.30	-1	10,388	-0.01%
2024/07/19	1	86.50	0	0.00	86.90	1	10,257	0.01%
2024/07/18	1	87.00	0	0.00	87.40	1	10,173	0.01%
2024/07/17	0	84.70	0	0.00	84.80	0	10,018	0.00%
2024/07/05	0	0.00	3	84.90	84.20	-3	10,134	-0.03%
2024/07/04	3	84.10	0	0.00	84.20	3	10,123	0.03%
2024/06/28	0	0.00	0.1	81.60	81.30	-0.1	10,046	0.00%
2024/06/27	0	0.00	3	81.90	81.90	-3	9,992	-0.03%
2024/06/25	3	82.60	0	0.00	83.20	3	10,454	0.03%
2024/06/21	10	81.60	10	81.58	81.50	0	10,611	0.00%
2024/06/19	3	81.50	3	81.87	82.10	0	10,515	0.00%
2024/06/14	1	81.94	0	0.00	81.70	1	10,802	0.01%
2024/06/13	0	0.00	2.1	80.99	80.90	-2.1	10,821	-0.02%
2024/06/11	0	78.90	0	0.00	79.00	0	11,035	0.00%
2024/06/06	1	80.20	0.9	80.00	80.30	0.1	11,099	0.00%
2024/06/05	0	79.10	0	0.00	79.50	0	11,084	0.00%
2024/05/29	1	77.31	0	0.00	76.80	1	10,283	0.01%
2024/05/28	0	78.80	1	78.70	78.50	-1	10,125	-0.01%
2024/05/27	0	79.90	1	80.30	79.60	-1	10,132	-0.01%
2024/05/24	1	79.30	1	80.00	79.10	0	10,063	0.00%
2024/05/23	2	81.15	1	80.70	80.80	1	9,950	0.01%
2024/05/22	0	0.00	2	80.10	80.30	-2	9,702	-0.02%
2024/05/21	0	0.00	1	79.20	79.20	-1	9,454	-0.01%
2024/05/16	1	79.50	2	80.00	79.80	-1	9,061	-0.01%
2024/05/15	0	0.00	24.4	79.10	79.10	-24.4	8,900	-0.27%
2024/05/13	0	0.00	0.1	77.70	78.20	-0.1	8,820	0.00%
2024/05/09	12	76.50	12	76.30	76.30	0	8,749	0.00%
2024/05/07	0	0.00	0.1	76.80	77.00	-0.1	8,714	0.00%
2024/05/06	0	0.00	29	76.81	77.60	-29	8,597	-0.34%
2024/05/03	18	76.18	18	76.97	76.00	0	8,524	0.00%
2024/05/02	17	76.12	6	76.85	76.00	11	8,392	0.13%
2024/04/30	18.1	76.93	0.1	77.40	76.50	18	8,273	0.22%
2024/04/29	5	77.40	20	77.30	77.30	-15	8,185	-0.18%
2024/04/26	12	76.40	18	76.80	76.50	-6	8,153	-0.07%
2024/04/25	21.2	76.38	12.2	76.35	76.10	9	8,136	0.11%
2024/04/24	27	77.27	15	77.41	77.00	12	8,129	0.15%
2024/04/23	0	0.00	1	78.70	78.40	-1	8,145	-0.01%
2024/04/22	0	0.00	13	77.09	78.90	-13	8,194	-0.16%
2024/04/19	12	75.93	0	0.00	76.00	12	8,027	0.15%
2024/04/18	0	0.00	13	76.04	76.80	-13	7,919	-0.16%
2024/04/17	6	75.40	18	75.80	75.40	-12	7,794	-0.15%
2024/04/16	24	75.59	0	0.00	74.50	24	7,721	0.31%
2024/04/15	0	0.00	3	76.90	76.70	-3	7,585	-0.04%
2024/04/12	9	75.77	12	76.63	76.80	-3	7,557	-0.04%
2024/04/11	9	76.07	3	76.70	76.40	6	7,539	0.08%
2024/04/09	0	0.00	1	76.00	76.50	-1	7,588	-0.01%
2024/04/03	6	75.20	6	75.60	75.30	0	7,607	0.00%
2024/04/01	2	76.85	2	76.85	76.50	0	7,563	0.00%
2024/03/29	12	76.78	12	77.21	77.50	0	7,519	0.00%
2024/03/28	3	75.80	3	76.40	76.40	0	7,096	0.00%
2024/03/27	3	74.90	9	75.80	76.60	-6	6,992	-0.09%
2024/03/26	6	74.90	9	75.50	75.50	-3	6,918	-0.04%
2024/03/25	0	0.00	9	75.90	75.60	-9	6,859	-0.13%
2024/03/22	15	76.10	6	75.40	75.40	9	6,981	0.13%
2024/03/21	15	76.58	15	76.98	76.60	0	6,961	0.00%
2024/03/20	0	0.00	6	76.50	76.50	-6	6,966	-0.09%
2024/03/19	4	75.80	3	76.40	75.90	1	6,922	0.01%
2024/03/18	15	76.78	0	0.00	76.30	15	6,714	0.22%
2024/03/13	9	76.00	23	77.00	78.00	-14	6,418	-0.22%
2024/03/12	7	76.21	10	76.66	76.60	-3	6,247	-0.05%
2024/03/11	9	75.63	9	76.50	76.60	0	6,271	0.00%
2024/03/08	15.1	75.64	15	76.06	75.70	0.1	6,321	0.00%
2024/03/07	0	0.00	2	76.60	76.80	-2	6,384	-0.03%
2024/03/06	0	0.00	6	76.45	76.50	-6	6,581	-0.09%
2024/03/05	9	75.67	1	76.10	75.90	8	7,147	0.11%
2024/03/04	3	75.30	8	76.13	76.20	-5	7,450	-0.07%
2024/03/01	11	75.70	0	0.00	75.80	11	7,808	0.14%
2024/02/29	0	0.00	21	75.79	76.70	-21	8,155	-0.26%
2024/02/27	12	75.38	12	75.43	75.30	0	8,418	0.00%
2024/02/26	11	75.27	0	0.00	75.50	11	8,675	0.13%
2024/02/23	10	75.78	6	75.80	75.80	4	8,895	0.04%
2024/02/22	10	75.93	9	76.50	76.50	1	9,088	0.01%
2024/02/21	6	75.60	2	76.15	76.80	4	9,110	0.04%
2024/02/20	6	75.60	6	74.85	76.10	0	9,087	0.00%
2024/02/19	0	73.70	0.1	73.90	74.60	-0.1	9,015	0.00%
2024/02/16	106	73.44	0	0.00	73.50	106	9,046	1.17%	大買/鉅額交易
2024/02/15	0	0.00	4	74.85	73.50	-4	9,041	-0.04%
2024/02/05	9	72.30	9	72.90	73.10	0	8,949	0.00%
2024/02/02	7.3	72.73	6	73.10	73.10	1.3	8,919	0.02%
2024/01/29	0	0.00	1	71.50	71.50	-1	8,972	-0.01%
2024/01/18	0.1	70.80	0	0.00	71.10	0.1	9,563	0.00%
2024/01/16	70	71.06	4	71.33	71.20	66	9,473	0.70%
2024/01/15	3	72.10	0	0.00	72.20	3	9,425	0.03%
2024/01/12	46	72.08	9	72.60	72.60	37	9,509	0.39%
2024/01/11	73	72.30	0	0.00	72.30	73	9,501	0.77%
2024/01/10	1	72.40	0	0.00	72.50	1	9,654	0.01%
2024/01/04	100	72.50	0	0.00	72.50	100	9,797	1.02%
2024/01/03	0	72.60	0	0.00	73.00	0	9,946	0.00%
2024/01/02	82	73.75	0	0.00	74.10	82	9,885	0.83%
2023/12/29	0	0.00	0.4	74.00	74.50	-0.4	9,925	0.00%
2023/12/28	0.4	73.80	0.5	73.50	74.20	-0.1	10,055	0.00%
2023/12/27	0.5	73.60	0	0.00	73.90	0.5	10,022	0.00%
2023/12/21	2	73.60	0	0.00	73.70	2	9,932	0.02%
2023/12/20	0	0.00	23	74.50	74.30	-23	9,808	-0.23%
2023/12/19	1	73.80	0	0.00	73.80	1	9,669	0.01%
2023/12/18	23	74.20	1	74.50	74.20	22	9,653	0.23%
2023/12/14	0	0.00	9	73.93	73.80	-9	9,411	-0.10%
2023/12/13	3	73.60	0	0.00	73.20	3	9,325	0.03%
2023/12/12	3	74.10	3	74.90	74.00	0	9,400	0.00%
2023/12/11	6	73.80	12	74.28	74.10	-6	9,405	-0.06%
2023/12/08	3	73.80	3	74.40	74.10	0	9,366	0.00%
2023/12/07	3	73.60	6.1	74.14	74.10	-3.1	9,343	-0.03%
2023/12/06	9	73.80	0	0.00	73.30	9	9,311	0.10%
2023/12/05	12	73.83	6	74.60	74.00	6	9,243	0.06%
2023/12/04	0	0.00	4	74.80	74.40	-4	9,139	-0.04%
2023/12/01	2	74.30	7	73.37	74.30	-5	9,036	-0.06%
2023/11/30	0	0.00	3	73.20	73.00	-3	8,783	-0.03%
2023/11/29	9	72.40	0	0.00	72.20	9	8,269	0.11%
2023/11/28	4	72.80	0	0.00	71.80	4	8,036	0.05%
2023/11/23	2	73.30	2	73.40	72.50	0	7,211	0.00%
2023/11/20	0	0.00	1	71.60	71.50	-1	6,486	-0.02%
2023/11/16	0	0.00	6	71.00	71.10	-6	6,374	-0.09%
2023/11/15	1.5	70.63	0	0.00	70.50	1.5	6,275	0.02%
2023/11/13	3	69.70	0	0.00	69.80	3	6,269	0.05%
2023/11/10	1	69.90	1	70.20	69.80	0	6,288	0.00%
2023/11/09	0	0.00	2	70.50	70.40	-2	6,321	-0.03%
2023/11/03	0.1	69.20	0	0.00	70.00	0.1	6,379	0.00%
2023/11/02	0	0.00	4.1	69.25	69.30	-4.1	6,396	-0.06%
2023/10/31	0	67.90	1	67.60	67.90	-1	6,561	-0.02%
2023/10/30	5	67.10	3	67.80	67.60	2	6,573	0.03%
2023/10/27	6	67.20	0	0.00	67.30	6	6,593	0.09%
2023/10/26	1.1	67.32	1	67.30	67.30	0.1	6,634	0.00%
2023/10/25	7	67.64	1	68.20	67.60	6	6,561	0.09%
2023/10/24	6.1	67.80	0	0.00	68.00	6.1	6,586	0.09%
2023/10/20	1.1	67.79	0	0.00	67.60	1.1	6,580	0.02%
2023/10/18	0	0.00	7	69.40	68.60	-7	6,725	-0.10%
2023/10/17	1	69.10	3	69.37	69.30	-2	6,635	-0.03%
2023/10/13	1	69.00	0	0.00	69.00	1	6,788	0.01%
2023/10/12	1	69.30	0	0.00	69.50	1	6,768	0.01%
2023/10/11	1	70.10	1	70.50	70.00	0	6,723	0.00%
2023/10/06	0	0.00	3	68.60	68.70	-3	6,580	-0.05%
2023/10/05	0	68.90	3.1	68.70	68.60	-3.1	6,615	-0.05%
2023/10/04	8.3	68.14	0	0.00	67.70	8.3	6,550	0.13%
2023/09/25	0	0.00	3	70.40	70.30	-3	6,686	-0.04%
2023/09/19	7	70.80	0	0.00	70.70	7	6,706	0.10%
2023/09/14	1	70.60	0	0.00	70.60	1	7,013	0.01%
2023/09/13	0.1	70.80	0	0.00	70.90	0.1	7,199	0.00%
2023/09/12	1	70.50	0	0.00	70.70	1	7,472	0.01%
2023/09/11	0.1	70.90	0	0.00	70.50	0.1	7,492	0.00%
2023/09/05	0	0.00	1	70.90	71.00	-1	7,533	-0.01%
2023/09/04	0	0.00	2	70.75	70.80	-2	7,549	-0.03%
2023/09/01	5	70.74	0	0.00	70.70	5	7,595	0.07%
2023/08/31	1	71.41	0	0.00	70.70	1	7,572	0.01%
2023/08/29	0.3	71.70	3	71.80	72.40	-2.7	7,412	-0.04%
2023/08/28	1	70.80	1	71.00	71.10	0	7,379	0.00%
2023/08/17	2.1	72.60	2	72.75	72.80	0.1	7,874	0.00%
2023/08/15	1	72.40	0	0.00	72.30	1	7,806	0.01%
2023/08/11	0	0.00	4	71.43	72.30	-4	8,016	-0.05%
2023/08/10	1	70.40	0	0.00	70.70	1	8,035	0.01%
2023/08/09	5	71.10	6	71.30	71.10	-1	7,998	-0.01%
2023/08/08	3	71.10	2	71.70	71.00	1	7,982	0.01%
2023/08/07	0	0.00	1	71.60	71.70	-1	7,900	-0.01%
2023/08/04	2	71.20	0	0.00	71.10	2	7,845	0.03%
2023/08/02	1	76.00	0	0.00	76.20	1	7,623	0.01%
2023/07/31	0	0.00	0.1	75.50	75.30	-0.1	7,372	0.00%
2023/07/21	0	76.20	0	0.00	75.60	0	7,204	0.00%
2023/07/20	30	76.20	32	76.39	76.50	-2	7,163	-0.03%
2023/07/19	1	76.20	1	76.50	76.40	0	7,116	0.00%
2023/07/17	1	75.70	0	0.00	75.70	1	7,008	0.01%
2023/07/13	0	0.00	2	75.30	74.70	-2	7,027	-0.03%
2023/07/12	3	74.00	1	74.30	74.80	2	7,002	0.03%
2023/07/11	1	73.80	3	74.40	74.80	-2	6,950	-0.03%
2023/07/10	2	73.80	2	74.00	73.70	0	6,987	0.00%
2023/07/07	4	73.00	0	0.00	73.20	4	7,054	0.06%
2023/07/06	2	73.65	1	73.90	74.00	1	7,009	0.01%
2023/07/05	2	75.80	0	0.00	75.80	2	6,853	0.03%
2023/07/04	0	76.80	0	0.00	76.90	0	6,842	0.00%
2023/06/30	0	76.40	0	0.00	76.30	0	7,021	0.00%
2023/06/28	2	76.10	2	76.05	76.30	0	7,063	0.00%
2023/06/27	1	75.90	2	76.45	76.20	-1	7,150	-0.01%
2023/06/26	4	76.08	3	76.33	76.20	1	7,249	0.01%
2023/06/21	1.2	77.09	1	77.40	77.40	0.2	7,224	0.00%
2023/06/20	0	77.60	0	0.00	78.20	0	7,178	0.00%
2023/06/16	0	0.00	1	78.00	77.20	-1	6,838	-0.01%
2023/06/14	0	76.40	1	76.20	76.40	-1	6,665	-0.01%
2023/06/13	0	76.20	0	0.00	76.10	0	6,727	0.00%
2023/06/07	0	0.00	1	75.40	75.40	-1	6,802	-0.01%
2023/06/05	1	74.70	10	75.10	74.70	-9	6,698	-0.13%
2023/06/02	0	74.90	0.6	75.20	75.10	-0.6	6,733	-0.01%
2023/06/01	0	0.00	6	74.60	74.50	-6	6,720	-0.09%
2023/05/31	6	74.30	12	74.70	74.30	-6	6,773	-0.09%
2023/05/30	7	74.14	1	74.40	74.30	6	6,546	0.09%
2023/05/29	3	74.70	9	75.10	74.70	-6	6,583	-0.09%
2023/05/26	16	74.42	15	74.68	74.60	1	6,692	0.01%
2023/05/25	18	74.87	12	74.88	74.90	6	6,731	0.09%
2023/05/24	15	75.04	9	75.77	75.60	6	6,739	0.09%
2023/05/22	5	75.34	23	75.80	75.70	-18	6,642	-0.27%
2023/05/19	7	75.27	5	75.78	75.40	2	6,613	0.03%
2023/05/18	16.1	75.41	5	75.78	75.30	11.1	6,546	0.17%
2023/05/17	15	75.71	15	76.12	76.20	0	6,453	0.00%
2023/05/16	13	74.98	18	74.92	74.90	-5	6,264	-0.08%
2023/05/15	9	74.41	3	74.63	74.60	6	6,229	0.10%
2023/05/12	6	73.80	0	0.00	74.60	6	6,192	0.10%
2023/05/11	6	73.80	0	0.00	74.40	6	6,140	0.10%
2023/05/08	0	0.00	5.7	73.92	74.40	-5.7	6,191	-0.09%
2023/05/04	0	73.40	5	73.60	74.10	-5	6,337	-0.08%
2023/05/03	5	73.20	0	0.00	73.50	5	6,331	0.08%
2023/05/02	0	0.00	5	73.80	73.90	-5	6,457	-0.08%
2023/04/28	5	73.00	10	73.55	73.60	-5	6,700	-0.07%
2023/04/27	15	73.18	5	73.62	73.50	10	6,720	0.15%
2023/04/26	1	74.00	7	73.69	73.90	-6	6,727	-0.09%
2023/04/25	6	72.90	24	73.33	73.00	-18	6,640	-0.27%
2023/04/20	13	72.55	0	0.00	72.50	13	6,735	0.19%
2023/04/19	3	73.00	0	0.00	73.60	3	6,788	0.04%
2023/04/18	10	73.40	2	73.50	73.60	8	6,782	0.12%
2023/04/17	0.2	73.00	0	0.00	73.30	0.2	6,807	0.00%
2023/04/14	6.2	73.05	0	0.00	73.10	6.2	6,851	0.09%
2023/04/13	3	72.90	0	0.00	73.80	3	6,873	0.04%
2023/04/12	1.2	73.59	0	0.00	73.10	1.2	6,864	0.02%
2023/04/07	0.3	72.20	1	72.10	71.90	-0.7	6,759	-0.01%
2023/04/06	0.1	73.00	0	0.00	72.60	0.1	6,715	0.00%
2023/03/29	0	0.00	1.2	71.30	71.90	-1.2	6,464	-0.02%
2023/03/27	0	0.00	0.1	70.80	71.00	-0.1	6,325	0.00%
2023/03/23	0	0.00	1	69.60	69.80	-1	6,351	-0.02%
2023/03/21	0	0.00	31.4	69.66	69.30	-31.4	6,434	-0.49%
2023/03/20	0	0.00	5	69.20	69.00	-5	6,423	-0.08%
2023/03/17	11	68.56	0	0.00	68.70	11	6,485	0.17%
2023/03/16	0	0.00	1	69.10	69.20	-1	6,451	-0.02%
2023/03/15	25	69.20	1	69.00	69.20	24	6,553	0.37%
2023/03/14	7	67.94	12	68.58	68.90	-5	6,660	-0.08%
2023/03/13	5	68.40	1	68.60	68.50	4	6,685	0.06%
2023/03/10	0.2	68.40	0	0.00	68.40	0.2	6,820	0.00%
2023/03/09	1	68.50	0	0.00	68.80	1	7,028	0.01%
2023/03/08	0.4	68.56	1	68.70	68.90	-0.6	7,474	-0.01%
2023/03/07	0	68.80	5	69.10	68.80	-5	7,636	-0.07%
2023/03/03	0	0.00	1.1	68.40	68.40	-1.1	8,089	-0.01%
2023/03/02	0.1	67.40	11	67.68	68.00	-10.9	8,283	-0.13%
2023/03/01	17	67.28	16	67.59	67.10	1	8,348	0.01%
2023/02/24	5	67.20	7	67.46	67.50	-2	8,420	-0.02%
2023/02/23	0	0.00	32	67.28	67.20	-32	8,420	-0.38%
2023/02/22	1.2	66.53	0	0.00	66.60	1.2	8,379	0.01%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	2	66.30	0	0.00	66.40	2	8,839	0.02%
2023/02/16	9	66.48	0	0.00	66.30	9	8,944	0.10%
2023/02/15	5	66.70	0.1	66.80	66.50	4.9	9,018	0.05%
2023/02/14	21	67.10	1	67.40	67.00	20	9,096	0.22%
2023/02/13	0	0.00	2	67.00	67.10	-2	9,179	-0.02%
2023/02/09	0.1	66.50	0	0.00	66.80	0.1	9,225	0.00%
2023/02/08	1	66.50	1	66.60	66.60	0	9,305	0.00%
2023/02/07	1	66.60	0	0.00	66.80	1	9,361	0.01%
2023/02/03	26	66.42	0	0.00	66.30	26	9,324	0.28%
2023/02/02	0	0.00	1	67.50	67.50	-1	9,251	-0.01%
2023/02/01	2	66.90	0	0.00	67.10	2	9,199	0.02%
2023/01/31	1	67.20	0	0.00	67.30	1	9,230	0.01%
2023/01/30	3	67.60	0	0.00	68.00	3	9,145	0.03%
2023/01/10	0.1	67.00	0	0.00	67.10	0.1	9,036	0.00%
2023/01/05	0	0.00	2	66.55	66.60	-2	9,045	-0.02%
2022/12/28	0.1	65.90	0	0.00	66.20	0.1	9,155	0.00%
2022/12/23	1	65.30	3	65.80	65.90	-2	9,370	-0.02%
2022/12/22	2	65.60	4	65.73	65.90	-2	9,487	-0.02%
2022/12/21	3.1	65.21	1	65.90	65.40	2.1	9,610	0.02%
2022/12/20	1	65.00	1	65.60	65.60	0	9,610	0.00%
2022/12/16	1	65.40	0	0.00	65.30	1	9,644	0.01%
2022/12/15	1	65.50	0	0.00	65.50	1	9,577	0.01%
2022/12/13	0	0.00	1	66.00	65.40	-1	9,545	-0.01%
2022/12/09	0	0.00	4	65.70	66.00	-4	9,737	-0.04%
2022/12/08	2.3	64.68	1	64.90	65.00	1.3	9,706	0.01%
2022/12/07	0	0.00	14	65.16	65.20	-14	9,691	-0.14%
2022/12/06	12	64.63	0	0.00	64.60	12	9,573	0.13%
2022/12/05	1	65.00	16	65.39	65.40	-15	9,457	-0.16%
2022/12/02	16	65.09	0	0.00	65.00	16	9,365	0.17%
2022/12/01	46	65.50	45	65.70	65.90	1	9,245	0.01%
2022/11/30	1	65.40	14	65.94	66.10	-13	9,034	-0.14%
2022/11/29	0	0.00	2	65.30	65.80	-2	8,559	-0.02%
2022/11/28	10	64.23	11	65.25	65.30	-1	8,381	-0.01%
2022/11/25	5	64.50	11	64.74	65.70	-6	8,129	-0.07%
2022/11/24	58	63.62	56	65.22	65.30	2	7,981	0.03%
2022/11/23	3	63.33	8	63.93	64.00	-5	7,761	-0.06%
2022/11/22	7	63.47	0	0.00	63.80	7	7,680	0.09%
2022/11/21	2	63.85	0	0.00	64.20	2	7,519	0.03%
2022/11/18	5	64.00	0	0.00	64.10	5	7,396	0.07%
2022/11/17	3	64.03	0	0.00	64.10	3	7,339	0.04%
2022/11/16	14	64.71	0	0.00	64.50	14	7,190	0.19%
2022/11/15	0	0.00	3	65.80	66.00	-3	6,980	-0.04%
2022/11/14	0	0.00	3	65.90	66.10	-3	6,907	-0.04%
2022/11/11	0	0.00	1	65.50	65.40	-1	6,817	-0.01%
2022/11/10	4	64.65	0	0.00	64.90	4	6,777	0.06%
2022/11/09	2	65.00	2	65.15	65.30	0	6,774	0.00%
2022/11/08	3	65.17	1	65.50	65.50	2	6,713	0.03%
2022/11/04	3	65.00	1	65.50	65.50	2	6,696	0.03%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/11/01	0	0.00	4	65.85	66.10	-4	6,629	-0.06%
2022/10/31	13	65.86	9	65.96	65.50	4	6,624	0.06%
2022/10/27	0	0.00	3	65.90	65.80	-3	6,845	-0.04%
2022/10/24	0	0.00	3	65.00	65.10	-3	7,038	-0.04%
2022/10/21	3	64.20	2	64.50	64.10	1	7,015	0.01%
2022/10/20	5	64.44	0	0.00	64.70	5	7,014	0.07%
2022/10/18	1	65.30	0	0.00	65.30	1	6,897	0.01%
2022/10/17	0	0.00	1	66.20	65.90	-1	6,957	-0.01%
2022/10/14	3	66.07	2	66.30	66.10	1	7,010	0.01%
2022/10/11	0	0.00	1	66.30	65.80	-1	7,089	-0.01%
2022/10/07	1	65.70	0	0.00	65.70	1	6,999	0.01%
2022/10/05	1	65.80	1	65.90	66.30	0	7,121	0.00%
2022/09/29	5	67.20	7	67.37	67.50	-2	7,268	-0.03%
2022/09/28	0	0.00	1	66.60	66.60	-1	7,342	-0.01%
2022/09/26	0	0.00	1	65.90	66.00	-1	7,449	-0.01%
2022/09/23	0	0.00	4	65.50	65.50	-4	7,531	-0.05%
2022/09/22	1	64.70	1	65.50	65.30	0	7,605	0.00%
2022/09/21	0	0.00	1	65.70	65.70	-1	7,584	-0.01%
2022/09/19	4	65.20	0	0.00	65.20	4	7,569	0.05%
2022/09/16	2	65.95	0	0.00	65.70	2	7,526	0.03%
2022/09/15	1	66.70	0	0.00	66.90	1	7,453	0.01%
2022/09/13	3	67.80	3	67.60	67.80	0	7,441	0.00%
2022/09/08	0	0.00	4	66.75	66.90	-4	7,593	-0.05%
2022/09/07	0	0.00	4	66.65	66.50	-4	7,609	-0.05%
2022/09/06	0	0.00	3	66.40	66.40	-3	7,573	-0.04%
2022/09/05	0	0.00	1	65.70	65.70	-1	7,548	-0.01%
2022/09/01	4	65.08	2	65.55	65.70	2	7,589	0.03%
2022/08/31	1	65.70	0	0.00	66.00	1	7,505	0.01%
2022/08/30	3	65.60	0	0.00	65.60	3	7,418	0.04%
2022/08/29	1	65.20	1	65.70	66.00	0	7,404	0.00%
2022/08/26	6	66.37	4	66.60	66.40	2	7,385	0.03%
2022/08/25	4	66.00	6	66.40	66.10	-2	7,381	-0.03%
2022/08/24	4	65.85	2	65.90	65.80	2	7,462	0.03%
2022/08/23	2	65.80	0	0.00	65.90	2	7,732	0.03%
2022/08/22	0	0.00	7	66.07	66.20	-7	7,799	-0.09%
2022/08/18	1	65.60	1	65.80	65.90	0	7,836	0.00%
2022/08/17	1	65.50	1	65.90	66.00	0	7,863	0.00%
2022/08/12	1	65.80	0	0.00	65.90	1	7,807	0.01%
2022/08/10	1.1	65.51	0	0.00	65.60	1.1	7,804	0.01%
2022/08/09	0	0.00	1	66.00	66.20	-1	7,807	-0.01%
2022/08/08	0	0.00	3	65.90	66.00	-3	7,924	-0.04%
2022/08/05	6	65.77	6	66.40	65.80	0	7,966	0.00%
2022/08/04	6.2	64.72	2	65.75	65.10	4.2	8,000	0.05%
2022/08/03	1.1	68.50	3	68.40	68.50	-1.9	7,843	-0.02%
2022/08/02	6.1	68.53	0	0.00	67.90	6.1	7,831	0.08%
2022/07/29	0	0.00	1	70.40	70.40	-1	7,651	-0.01%
2022/07/26	0	0.00	1	70.20	70.50	-1	7,602	-0.01%
2022/07/25	3	69.87	0	0.00	70.00	3	7,571	0.04%
2022/07/22	2	68.00	2	68.00	69.60	0	7,606	0.00%
2022/07/21	6	67.02	2	67.85	67.90	4	7,571	0.05%
2022/07/20	113	70.02	118	70.26	67.80	-5	7,569	-0.07%	大買/大賣/
2022/07/19	2	67.20	0.2	67.00	67.50	1.8	7,404	0.02%
2022/07/18	2.2	67.82	1	67.90	67.90	1.2	7,377	0.02%
2022/07/14	1	68.60	0	0.00	69.10	1	7,358	0.01%
2022/07/12	0	0.00	5	69.42	69.50	-5	7,169	-0.07%
2022/07/08	5	68.80	0	0.00	68.80	5	7,205	0.07%
2022/07/07	0	0.00	2	70.55	70.60	-2	7,101	-0.03%
2022/07/06	0	0.00	4	69.50	69.60	-4	6,968	-0.06%
2022/07/05	0	0.00	15	68.83	68.70	-15	6,825	-0.22%
2022/07/04	4	68.43	3.1	68.48	68.00	0.9	6,705	0.01%
2022/07/01	10	67.60	2	67.65	67.90	8	6,704	0.12%
2022/06/28	2	66.90	0	0.00	67.10	2	6,691	0.03%
2022/06/27	0	0.00	14	66.84	66.60	-14	6,752	-0.21%
2022/06/24	1	66.00	2	66.40	66.40	-1	6,689	-0.01%
2022/06/23	1	65.70	3	65.60	66.00	-2	6,689	-0.03%
2022/06/22	2	64.10	2	64.70	64.00	0	6,626	0.00%
2022/06/21	0	0.00	2	64.00	64.70	-2	6,643	-0.03%
2022/06/20	2	63.60	2	63.25	63.00	0	6,608	0.00%
2022/06/17	3	63.53	2	63.95	63.60	1	6,599	0.02%
2022/06/16	3	64.23	5	64.60	64.20	-2	6,454	-0.03%
2022/06/15	3	64.17	1	64.50	64.10	2	6,578	0.03%
2022/06/14	2	64.05	1	64.50	64.00	1	6,681	0.01%
2022/06/13	3	64.03	1	64.60	64.40	2	6,876	0.03%
2022/06/10	1	64.50	1	64.80	64.60	0	6,876	0.00%
2022/06/09	4	65.10	0	0.00	64.90	4	6,951	0.06%
2022/06/08	0	0.00	1	65.40	65.30	-1	6,991	-0.01%
2022/06/07	1	64.60	0	0.00	64.80	1	7,046	0.01%
2022/06/06	1	64.70	1	65.20	65.20	0	7,138	0.00%
2022/06/02	5	64.90	5	65.50	65.10	0	7,365	0.00%
2022/06/01	2	66.05	0	0.00	65.60	2	7,526	0.03%
2022/05/31	2	65.70	0	0.00	67.40	2	7,517	0.03%
2022/05/27	0	0.00	2	65.10	65.00	-2	7,266	-0.03%
2022/05/26	2	64.60	2	65.30	64.90	0	7,360	0.00%
2022/05/25	2	64.50	4	64.90	64.90	-2	7,504	-0.03%
2022/05/24	3	64.60	1	64.80	64.40	2	7,680	0.03%
2022/05/19	0	0.00	0	64.70	64.50	0	7,741	0.00%
2022/05/16	4	64.43	0	0.00	64.50	4	7,781	0.05%
2022/05/13	0	0.00	4	65.30	65.20	-4	7,714	-0.05%
2022/05/12	3	65.73	1	65.40	65.30	2	7,711	0.03%
2022/05/11	3	66.30	0	0.00	66.30	3	7,693	0.04%
2022/05/10	1	66.00	0	0.00	66.90	1	7,715	0.01%
2022/05/03	1	68.50	0	0.00	68.60	1	7,851	0.01%
2022/04/29	1	68.30	1	68.40	68.40	0	7,830	0.00%
2022/04/25	0	0.00	9	67.57	67.60	-9	7,679	-0.12%
2022/04/21	4	67.50	0	0.00	67.50	4	7,555	0.05%
2022/04/18	0	0.00	12	67.10	67.00	-12	7,526	-0.16%
2022/04/15	0	0.00	3	67.03	67.40	-3	7,496	-0.04%
2022/04/11	5	66.00	0	0.00	65.50	5	7,310	0.07%
2022/04/07	0.5	66.00	0	0.00	65.50	0.5	7,232	0.01%
2022/04/06	0.1	65.50	0	0.00	65.90	0.1	7,124	0.00%
2022/03/31	3	65.70	0	0.00	65.60	3	6,917	0.04%
2022/03/30	0	0.00	1	65.80	65.70	-1	6,778	-0.01%
2022/03/29	1	65.30	0	0.00	65.60	1	6,690	0.01%
2022/03/25	5	65.30	0	0.00	65.50	5	6,655	0.08%
2022/03/24	0	65.70	0	0.00	65.60	0	6,622	0.00%
2022/03/21	2	65.60	0	0.00	65.70	2	6,620	0.03%
2022/03/18	1	65.40	0	0.00	65.50	1	6,581	0.02%
2022/03/17	0	0.00	3	66.20	65.50	-3	6,468	-0.05%
2022/03/16	4	64.65	0	0.00	65.30	4	6,343	0.06%
2022/03/10	0	0.00	2	65.85	66.00	-2	6,115	-0.03%
2022/03/09	3.1	65.07	0	0.00	65.10	3.1	6,099	0.05%
2022/03/08	1	65.40	0	0.00	65.40	1	5,980	0.02%
2022/03/07	1	66.10	0	0.00	66.20	1	5,815	0.02%
2022/03/04	1	66.80	0	0.00	67.20	1	5,955	0.02%
2022/03/03	1	67.60	2	68.00	68.00	-1	5,932	-0.02%
2022/02/25	0	0.00	1	67.10	67.10	-1	5,746	-0.02%
2022/02/24	1	67.10	0	0.00	66.80	1	5,636	0.02%
2022/02/23	0	0.00	1	68.00	68.00	-1	5,431	-0.02%
2022/02/22	9.2	67.83	0	0.00	67.60	9.2	5,424	0.17%
2022/02/21	0	0.00	9	68.28	68.50	-9	5,372	-0.17%
2022/02/18	1	67.60	0	0.00	67.60	1	5,480	0.02%
2022/01/25	10	67.10	10	67.50	67.60	0	5,542	0.00%
2022/01/21	8	67.25	0	0.00	67.80	8	5,560	0.14%
2022/01/20	0	0.00	1	68.70	68.30	-1	5,463	-0.02%
2022/01/18	3	68.40	0	0.00	68.30	3	5,624	0.05%
2022/01/14	5	69.00	0	0.00	69.30	5	5,624	0.09%
2022/01/06	1	68.30	0	0.00	68.40	1	5,679	0.02%
2021/12/29	0	0.00	1	69.60	69.40	-1	5,882	-0.02%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/21	0	0.00	0.4	67.90	67.90	-0.4	6,249	-0.01%
2021/12/20	0	0.00	1	67.60	67.60	-1	6,251	-0.02%
2021/12/17	1	68.00	0	0.00	67.90	1	6,191	0.02%
2021/12/13	0.1	68.90	0	0.00	68.40	0.1	6,442	0.00%
2021/12/09	0	0.00	11	68.45	68.90	-11	6,422	-0.17%
2021/12/07	0	0.00	1	68.00	68.50	-1	6,410	-0.02%
2021/12/06	0.2	67.60	0	0.00	67.30	0.2	6,543	0.00%
2021/12/01	5	66.38	5	67.40	67.10	0	6,577	0.00%
2021/11/30	5	67.30	0	0.00	65.40	5	6,526	0.08%
2021/11/29	4	67.20	0	0.00	67.30	4	6,283	0.06%
2021/11/26	2	67.40	0	0.00	67.40	2	6,269	0.03%
2021/11/25	0	0.00	2	68.00	68.10	-2	6,336	-0.03%
2021/11/24	0	0.00	2	67.60	67.50	-2	6,375	-0.03%
2021/11/23	3	67.17	0	0.00	67.10	3	6,426	0.05%
2021/11/22	3	67.67	0	0.00	67.50	3	6,473	0.05%
2021/11/19	0	0.00	3	68.57	68.20	-3	6,509	-0.05%
2021/11/18	2	68.10	10	68.50	68.50	-8	6,472	-0.12%
2021/11/17	1	68.00	0	0.00	68.40	1	6,462	0.02%
2021/11/15	0	0.00	2	68.00	68.00	-2	6,471	-0.03%
2021/11/10	0.1	67.40	0	0.00	67.30	0.1	6,517	0.00%
2021/11/05	1	66.70	0	0.00	67.10	1	6,722	0.01%
2021/11/03	1	67.70	0	0.00	67.50	1	6,746	0.01%
2021/11/02	0	0.00	1	67.20	67.40	-1	6,752	-0.01%
2021/10/29	2	66.70	0	0.00	66.60	2	6,809	0.03%
2021/10/27	10	66.80	0	0.00	67.20	10	6,869	0.15%
2021/10/26	1	67.10	0	0.00	67.30	1	6,783	0.01%
2021/10/20	0	0.00	10	67.60	67.40	-10	6,731	-0.15%
2021/10/06	0	0.00	1	67.40	67.30	-1	6,617	-0.02%
2021/10/01	4	67.28	0	0.00	67.10	4	6,592	0.06%
2021/09/30	5	68.50	0	0.00	68.30	5	6,467	0.08%
2021/09/23	0	0.00	1	68.80	68.80	-1	6,300	-0.02%
2021/09/22	1	68.30	0	0.00	68.50	1	6,259	0.02%
2021/09/16	0	0.00	1	69.40	69.10	-1	5,969	-0.02%
2021/09/09	1.1	67.17	0	0.00	67.20	1.1	5,955	0.02%
2021/09/06	0	0.00	1	71.50	71.50	-1	5,690	-0.02%
2021/09/03	1	71.70	0	0.00	72.00	1	5,707	0.02%
2021/09/02	0	0.00	2	72.70	71.60	-2	5,683	-0.04%
2021/09/01	0	0.00	2	71.40	71.40	-2	5,635	-0.04%
2021/08/31	2	72.30	0	0.00	72.30	2	5,594	0.04%
2021/08/30	0	0.00	1	71.60	71.60	-1	5,508	-0.02%
2021/08/27	0	0.00	50	70.50	70.50	-50	5,475	-0.91%
2021/08/26	100	69.95	50	70.80	69.80	50	5,375	0.93%
2021/08/25	51	70.10	50	70.70	70.60	1	5,329	0.02%
2021/08/13	10	70.23	1	70.90	69.80	9	5,275	0.17%
2021/08/12	2	73.05	0	0.00	73.00	2	5,057	0.04%
2021/08/09	3	73.67	1	74.60	74.60	2	5,313	0.04%
2021/08/05	3	75.17	5	75.10	75.30	-2	5,483	-0.04%
2021/08/04	1	74.80	1	75.60	75.50	0	5,708	0.00%
2021/08/02	0	0.00	61	73.77	74.70	-61	5,658	-1.08%
2021/07/30	0	0.00	70	73.86	73.20	-70	5,527	-1.27%
2021/07/22	1	73.40	0	0.00	73.50	1	5,980	0.02%
2021/07/21	0	0.00	0.1	72.50	72.70	-0.1	5,997	0.00%
2021/07/16	2	73.10	0	0.00	73.10	2	6,362	0.03%
2021/07/14	123	73.27	0	0.00	73.20	123	6,565	1.87%	大買/鉅額交易
2021/07/13	0	0.00	123	73.60	73.90	-123	6,631	-1.85%	大賣/鉅額交易
2021/07/12	123	73.10	0	0.00	72.90	123	6,622	1.86%	大買/鉅額交易
2021/07/08	2	74.00	1	74.00	74.10	1	6,617	0.02%
2021/07/05	0	0.00	1	73.80	73.90	-1	6,823	-0.01%
2021/06/24	0.1	73.30	0	0.00	73.40	0.1	7,376	0.00%
2021/06/23	0	0.00	2	73.20	73.30	-2	7,615	-0.03%
2021/06/18	0	73.00	0	0.00	73.70	0	7,677	0.00%
2021/06/17	7	72.84	4	73.20	73.20	3	7,526	0.04%
2021/06/11	0	0.00	27	73.50	73.60	-27	7,903	-0.34%
2021/06/10	39	72.94	12	73.30	73.10	27	7,950	0.34%
2021/06/09	12	73.00	12	73.40	73.30	0	7,987	0.00%
2021/06/08	12	73.00	24	73.50	73.40	-12	8,022	-0.15%
2021/06/07	12	73.00	0	0.00	73.00	12	8,137	0.15%
2021/06/04	26	73.30	25	73.70	73.60	1	8,194	0.01%
2021/06/01	3	73.20	3	74.10	74.10	0	8,448	0.00%
2021/05/31	80	73.10	197	73.63	73.60	-117	8,562	-1.37%	大賣/鉅額交易
2021/05/27	1	72.10	0	0.00	72.00	1	8,652	0.01%
2021/05/25	77	73.20	0	0.00	73.20	77	8,690	0.89%
2021/05/24	41	73.40	0	0.00	73.60	41	8,718	0.47%
2021/05/20	0	0.00	74	74.11	74.50	-74	8,719	-0.85%
2021/05/19	73	73.47	0	0.00	73.40	73	8,727	0.84%
2021/05/17	9	74.46	4.5	73.11	72.60	4.5	8,957	0.05%
2021/05/14	0.5	73.66	1	74.10	74.20	-0.5	8,809	-0.01%
2021/05/13	1	72.20	0	0.00	72.70	1	8,802	0.01%
2021/05/12	2	70.70	2	73.25	72.60	0	8,677	0.00%
2021/05/11	0	0.00	10	74.80	74.70	-10	8,607	-0.12%
2021/05/06	3	73.80	0	0.00	74.70	3	9,174	0.03%
2021/05/04	1	75.20	0	0.00	74.10	1	9,218	0.01%
2021/05/03	0	0.00	4	75.02	74.50	-4	9,135	-0.04%
2021/04/29	2	76.20	2	75.80	75.10	0	9,349	0.00%
2021/04/28	0	0.00	2	75.40	75.80	-2	9,344	-0.02%
2021/04/26	0	0.00	2	75.00	75.50	-2	9,615	-0.02%
2021/04/23	0	0.00	2	76.00	75.60	-2	9,625	-0.02%
2021/04/22	2	75.75	144	75.70	76.00	-142	9,633	-1.47%	大賣/鉅額交易
2021/04/21	2	75.20	1	75.00	74.70	1	9,589	0.01%
2021/04/20	100	75.50	3	75.70	75.80	97	9,632	1.01%
2021/04/19	0	0.00	1	74.60	74.70	-1	9,548	-0.01%
2021/04/15	27	72.90	1	72.80	73.10	26	9,749	0.27%
2021/04/14	2	72.65	10	72.40	73.00	-8	9,781	-0.08%
2021/04/13	0	0.00	2	73.15	72.70	-2	9,902	-0.02%
2021/04/09	14	72.80	0	0.00	72.80	14	9,934	0.14%
2021/04/07	0	0.00	13	72.98	73.00	-13	9,992	-0.13%
2021/04/06	0	0.00	6	73.03	72.90	-6	9,962	-0.06%
2021/04/01	3	72.50	1	72.60	72.50	2	9,933	0.02%
2021/03/31	0	0.00	3	72.90	73.00	-3	9,912	-0.03%
2021/03/30	0	0.00	1	72.30	73.00	-1	9,750	-0.01%
2021/03/26	1	71.50	18.2	71.35	71.20	-17.2	9,563	-0.18%
2021/03/25	0	0.00	1	69.40	69.70	-1	9,432	-0.01%
2021/03/24	0	0.00	1	68.60	68.50	-1	9,498	-0.01%
2021/03/23	1	68.90	0	0.00	68.90	1	9,632	0.01%
2021/03/19	1	68.50	0	0.00	68.50	1	9,888	0.01%
2021/03/12	0	0.00	1	69.90	70.00	-1	9,657	-0.01%
2021/03/11	1	69.90	1	70.10	69.80	0	9,712	0.00%
2021/03/10	1	70.40	2	70.30	70.20	-1	9,684	-0.01%
2021/03/09	17	69.90	1.4	69.60	70.10	15.6	9,700	0.16%
2021/03/08	1	69.00	1	68.80	68.80	0	9,663	0.00%
2021/03/05	1	68.40	2	68.70	68.40	-1	9,739	-0.01%
2021/03/04	2	68.35	0	0.00	68.50	2	10,094	0.02%
2021/03/02	0	0.00	39	68.22	68.00	-39	10,028	-0.39%
2021/02/26	8	67.96	0	0.00	67.20	8	9,946	0.08%
2021/02/24	9	69.61	1	69.60	69.10	8	9,663	0.08%
2021/02/23	30	69.27	1	69.20	69.00	29	9,618	0.30%
2021/02/22	1	68.40	0.1	68.60	68.50	0.9	9,592	0.01%
2021/02/18	0	0.00	4	69.20	68.70	-4	9,689	-0.04%
2021/02/05	5	68.54	6	68.70	68.70	-1	9,668	-0.01%
2021/02/03	0	0.00	1	68.10	68.10	-1	9,913	-0.01%
2021/02/02	1	67.80	1	68.20	67.60	0	10,012	0.00%
2021/02/01	66	68.92	70	68.59	68.00	-4	9,911	-0.04%
2021/01/29	2	68.30	1	68.40	68.00	1	9,761	0.01%
2021/01/28	0	0.00	11	67.57	67.90	-11	9,527	-0.12%
2021/01/27	0.1	67.20	1	67.30	67.20	-0.9	9,321	-0.01%
2021/01/26	0	0.00	1	66.60	67.00	-1	9,260	-0.01%
2021/01/25	1	66.80	0	0.00	66.70	1	9,205	0.01%
2021/01/22	0	0.00	19	66.49	66.70	-19	9,262	-0.21%
2021/01/21	1	66.10	1.9	66.05	66.10	-0.9	9,059	-0.01%
2021/01/20	13	65.85	0	0.00	64.30	13	9,015	0.14%
2021/01/19	1	66.90	1	67.20	67.10	0	8,802	0.00%
2021/01/18	0	0.00	7	66.69	67.40	-7	8,739	-0.08%
2021/01/15	0	0.00	1.9	66.15	66.00	-1.9	8,642	-0.02%
2021/01/14	8	66.74	7	66.80	66.80	1	8,593	0.01%
2021/01/11	6	67.12	5	67.30	67.30	1	8,318	0.01%
2021/01/08	1	66.30	18	67.23	67.70	-17	8,270	-0.21%
2021/01/07	4	66.50	42	66.46	66.60	-38	8,136	-0.47%
2021/01/06	4	66.05	6	66.03	66.10	-2	8,144	-0.02%
2021/01/05	3	67.00	1	67.40	67.00	2	7,996	0.03%
2021/01/04	42	67.74	0	0.00	67.60	42	7,998	0.53%
2020/12/30	6	67.13	6	67.45	67.80	0	8,079	0.00%
2020/12/29	1	67.00	16	66.71	66.90	-15	8,043	-0.19%
2020/12/28	0	0.00	6	66.52	66.90	-6	8,122	-0.07%
2020/12/25	16	66.31	5	66.46	66.30	11	8,198	0.13%
2020/12/23	2	65.70	0	0.00	65.90	2	8,271	0.02%
2020/12/22	0	0.00	1	66.30	66.10	-1	8,363	-0.01%
2020/12/21	6	66.58	0	0.00	66.80	6	8,541	0.07%
2020/12/18	13	66.82	20	66.70	66.50	-7	8,509	-0.08%
2020/12/17	1	66.10	9.1	66.58	67.00	-8.1	8,454	-0.10%
2020/12/15	7	64.91	0	0.00	65.00	7	8,485	0.08%
2020/12/14	1	65.20	0	0.00	65.00	1	8,596	0.01%
2020/12/10	6	65.58	1	65.60	65.50	5	8,523	0.06%
2020/12/09	1	65.40	0.1	65.50	65.40	0.9	8,525	0.01%
2020/12/08	1	65.20	1	65.50	65.40	0	8,504	0.00%
2020/12/07	13	65.22	0	0.00	65.60	13	8,467	0.15%
2020/12/04	0	0.00	1	66.30	66.30	-1	8,452	-0.01%
2020/12/03	6	65.48	0	0.00	65.70	6	8,493	0.07%
2020/12/02	3	65.57	0	0.00	65.30	3	8,483	0.04%
2020/12/01	8	65.69	0	0.00	66.10	8	8,681	0.09%
2020/11/30	9.1	65.20	0	0.00	65.00	9.1	8,899	0.10%
2020/11/27	1	66.50	0	0.00	66.30	1	8,648	0.01%
2020/11/25	2	67.15	0	0.00	67.00	2	8,828	0.02%
2020/11/24	0	0.00	11	67.89	67.60	-11	8,856	-0.12%
2020/11/23	1	68.50	0.3	68.50	68.50	0.7	8,835	0.01%
2020/11/20	1	68.00	4	68.05	68.10	-3	8,860	-0.03%
2020/11/19	1	68.20	1	68.80	68.40	0	8,891	0.00%
2020/11/18	1	67.90	3	68.13	68.30	-2	8,864	-0.02%
2020/11/17	2	67.55	1	67.70	67.90	1	8,807	0.01%
2020/11/16	3	68.10	7	68.27	68.00	-4	8,851	-0.05%
2020/11/13	11	67.85	17	67.76	68.40	-6	8,821	-0.07%
2020/11/12	6	67.12	8	67.09	67.50	-2	8,679	-0.02%
2020/11/11	0	0.00	1	64.90	65.10	-1	8,388	-0.01%
2020/11/10	0	0.00	4	64.18	64.30	-4	8,345	-0.05%
2020/11/09	0	0.00	3	63.30	63.30	-3	8,273	-0.04%
2020/11/06	0	0.00	5	62.44	62.80	-5	8,318	-0.06%
2020/11/03	4	62.05	2	61.95	62.30	2	8,500	0.02%
2020/10/30	3	60.80	0	0.00	61.30	3	8,674	0.03%
2020/10/29	2	61.20	0	0.00	61.20	2	8,607	0.02%
2020/10/28	1.1	61.81	0	0.00	61.70	1.1	8,650	0.01%
2020/10/27	5	61.98	0.1	62.50	61.90	4.9	8,658	0.06%
2020/10/26	3	62.87	2	62.50	62.60	1	8,600	0.01%
2020/10/21	0.2	62.40	0	0.00	62.00	0.2	8,739	0.00%
2020/10/19	0	0.00	5	62.70	62.30	-5	8,888	-0.06%
2020/10/16	1	62.30	1	62.60	62.10	0	8,902	0.00%
2020/10/13	6	62.90	0	0.00	62.80	6	8,708	0.07%
2020/10/08	0	0.00	15	63.00	63.10	-15	8,693	-0.17%
2020/10/07	7	62.57	0	0.00	62.40	7	8,669	0.08%
2020/10/06	20	63.20	20	63.20	63.40	0	8,614	0.00%
2020/10/05	11	62.96	6	63.10	62.60	5	8,635	0.06%
2020/09/30	11	62.85	11	63.19	62.50	0	8,625	0.00%
2020/09/29	6.2	62.46	6	63.00	62.50	0.2	8,604	0.00%
2020/09/25	7	61.94	16	61.98	61.80	-9	8,774	-0.10%
2020/09/24	33	62.20	0	0.00	61.70	33	8,735	0.38%
2020/09/22	1	63.80	0	0.00	64.00	1	8,627	0.01%
2020/09/21	1	64.00	0	0.00	64.00	1	8,659	0.01%
2020/09/18	0	0.00	3	64.93	64.50	-3	8,646	-0.03%
2020/09/17	8	64.68	0	0.00	64.50	8	8,541	0.09%
2020/09/16	0	0.00	3	66.20	66.40	-3	8,373	-0.04%
2020/09/10	2	65.70	0	0.00	66.00	2	8,722	0.02%
2020/09/09	3	65.00	0	0.00	65.30	3	8,841	0.03%
2020/09/08	0	0.00	138	65.39	66.00	-138	8,912	-1.55%	大賣/鉅額交易
2020/09/07	1	64.80	1.2	65.30	64.90	-0.2	8,905	0.00%
2020/09/04	2	63.85	1	64.10	63.60	1	8,897	0.01%
2020/09/03	131	64.73	1	65.30	64.60	130	8,645	1.50%	大買/鉅額交易
2020/09/02	10	65.51	11	66.04	65.20	-1	8,410	-0.01%
2020/09/01	17	66.12	0	0.00	66.20	17	8,313	0.20%
2020/08/31	1	66.90	0	0.00	66.60	1	8,204	0.01%
2020/08/28	1	67.00	0	0.00	67.00	1	8,120	0.01%
2020/08/26	2	66.90	3	67.00	67.30	-1	8,161	-0.01%
2020/08/25	0	0.00	0.1	67.60	67.40	-0.1	8,156	0.00%
2020/08/24	8	66.94	1	67.20	67.00	7	8,284	0.08%
2020/08/21	1	67.30	0	0.00	67.10	1	8,330	0.01%
2020/08/20	2	67.00	6	67.57	67.10	-4	8,304	-0.05%
2020/08/19	0	0.00	1	68.50	68.40	-1	8,224	-0.01%
2020/08/13	3	68.40	0	0.00	68.30	3	8,309	0.04%
2020/08/12	0	0.00	1	68.00	67.80	-1	8,354	-0.01%
2020/08/10	0.2	69.40	0	0.00	69.00	0.2	8,300	0.00%
2020/08/07	0	0.00	1	69.10	69.10	-1	8,292	-0.01%
2020/08/06	2	69.30	1	69.60	69.50	1	8,242	0.01%
2020/08/05	1	70.70	0	0.00	70.70	1	8,238	0.01%
2020/08/04	1	70.30	0	0.00	70.20	1	8,150	0.01%
2020/08/03	3	70.07	3	70.23	70.00	0	8,148	0.00%
2020/07/31	1.4	71.94	0	0.00	71.50	1.4	8,083	0.02%
2020/07/30	1	71.20	0	0.00	72.00	1	8,117	0.01%
2020/07/29	1	70.70	0	0.00	70.70	1	8,133	0.01%
2020/07/24	7	71.46	0	0.00	71.30	7	8,262	0.08%
2020/07/22	2.1	72.15	0	0.00	72.10	2.1	8,244	0.03%
2020/07/17	2	72.75	1	73.80	72.50	1	8,556	0.01%
2020/07/16	1	73.00	1	73.30	73.00	0	8,731	0.00%
2020/07/15	0	0.00	1	73.30	73.00	-1	8,820	-0.01%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/13	0	0.00	1	73.80	73.60	-1	8,942	-0.01%
2020/07/10	1	73.00	1	73.70	73.60	0	9,032	0.00%
2020/07/09	0	0.00	2	73.50	73.50	-2	9,072	-0.02%
2020/07/08	1	72.70	0	0.00	73.30	1	9,006	0.01%
2020/07/07	1	73.70	2	73.35	73.20	-1	8,939	-0.01%
2020/07/06	1	72.80	5	73.60	73.80	-4	8,833	-0.05%
2020/07/03	0	0.00	1	73.30	73.20	-1	8,856	-0.01%
2020/06/29	3	71.00	0	0.00	71.80	3	9,167	0.03%
2020/06/24	84	71.40	83	71.80	71.40	1	9,191	0.01%
2020/06/23	1	71.00	1	72.10	72.10	0	9,234	0.00%
2020/06/22	3	71.07	0	0.00	71.00	3	9,315	0.03%
2020/06/19	2	71.65	0	0.00	71.20	2	9,341	0.02%
2020/06/18	1	72.30	2	72.60	72.50	-1	9,259	-0.01%
2020/06/17	2	72.60	2	72.70	72.50	0	9,341	0.00%
2020/06/16	0	0.00	2	73.30	73.30	-2	9,625	-0.02%
2020/06/15	3	71.17	0	0.00	70.60	3	9,749	0.03%
2020/06/12	1	72.20	0	0.00	72.00	1	9,839	0.01%
2020/06/11	2	72.90	0	0.00	73.00	2	10,050	0.02%
2020/06/09	1	73.30	1	73.90	73.90	0	10,540	0.00%
2020/06/08	0	0.00	1	74.10	73.50	-1	10,729	-0.01%
2020/06/05	1	73.90	1	74.20	73.90	0	10,796	0.00%
2020/06/04	1	73.60	0	0.00	74.60	1	10,928	0.01%
2020/06/03	0	0.00	5	74.30	74.30	-5	11,035	-0.05%
2020/06/01	0	0.00	4	73.55	73.40	-4	11,082	-0.04%
2020/05/29	1	72.80	1	72.80	72.80	0	11,097	0.00%
2020/05/28	1	71.80	0	0.00	71.50	1	11,018	0.01%
2020/05/25	1	71.00	2	71.60	71.80	-1	11,292	-0.01%
2020/05/22	0	0.00	2	73.00	71.90	-2	11,320	-0.02%
2020/05/21	1	71.90	1	71.80	72.30	0	11,274	0.00%
2020/05/20	0	0.00	1	71.10	71.30	-1	11,200	-0.01%
2020/05/15	2	69.25	0	0.00	69.10	2	11,149	0.02%
2020/05/14	9	69.36	9	69.98	70.00	0	11,042	0.00%
2020/05/12	6	69.42	0	0.00	69.40	6	11,011	0.05%
2020/05/11	0	0.00	4	71.38	71.00	-4	10,965	-0.04%
2020/05/07	0	0.00	3	70.40	70.10	-3	10,980	-0.03%
2020/05/06	4	69.43	0	0.00	69.70	4	10,975	0.04%
2020/05/05	0	0.00	11	69.92	70.00	-11	10,893	-0.10%
2020/05/04	2	67.95	0	0.00	68.30	2	10,897	0.02%
2020/04/29	0	0.00	3	69.17	69.00	-3	10,833	-0.03%
2020/04/28	0	0.00	2	68.35	68.30	-2	10,846	-0.02%
2020/04/27	0	0.00	2	67.90	67.70	-2	11,077	-0.02%
2020/04/24	1	67.00	0	0.00	66.60	1	11,017	0.01%
2020/04/23	1	67.90	4	67.45	67.90	-3	10,900	-0.03%
2020/04/22	1	66.20	2	66.70	67.10	-1	10,927	-0.01%
2020/04/21	5	66.60	70	66.54	66.00	-65	10,883	-0.60%
2020/04/20	24	68.03	0	0.00	67.80	24	10,768	0.22%
2020/04/17	20	68.70	0	0.00	67.80	20	10,666	0.19%
2020/04/16	5	67.68	0	0.00	67.50	5	10,510	0.05%
2020/04/15	3	68.17	0	0.00	68.00	3	10,437	0.03%
2020/04/14	0	0.00	1	68.90	68.10	-1	10,296	-0.01%
2020/04/13	1	68.40	0	0.00	68.10	1	10,232	0.01%
2020/04/10	1	69.10	0	0.00	69.00	1	10,256	0.01%
2020/04/09	0	0.00	3	70.20	69.60	-3	10,264	-0.03%
2020/04/08	3	70.60	3	70.43	70.20	0	10,237	0.00%
2020/04/07	26	70.03	3	69.03	69.00	23	10,132	0.23%
2020/04/06	4	68.55	2	68.40	69.00	2	10,009	0.02%
2020/04/01	12	66.90	1	66.50	65.10	11	9,790	0.11%
2020/03/31	2	65.60	2	64.60	65.60	0	9,659	0.00%
2020/03/30	11	63.24	11	64.20	63.80	0	9,466	0.00%
2020/03/27	2	65.65	0	0.00	64.10	2	9,339	0.02%
2020/03/26	0	0.00	1	66.00	65.80	-1	9,225	-0.01%
2020/03/25	8	66.88	4	67.35	66.60	4	9,192	0.04%
2020/03/24	1	67.60	3	65.77	66.60	-2	9,131	-0.02%
2020/03/23	7	62.79	6	64.02	62.60	1	9,052	0.01%
2020/03/20	1	64.30	12	64.59	65.00	-11	9,022	-0.12%
2020/03/19	3	63.30	13	62.55	62.90	-10	8,745	-0.11%
2020/03/18	8	63.54	0	0.00	61.90	8	8,607	0.09%
2020/03/17	1	64.50	7	63.86	64.90	-6	8,457	-0.07%
2020/03/16	1	66.70	1	67.60	66.30	0	8,189	0.00%
2020/03/13	3	66.37	2	65.10	68.20	1	8,082	0.01%
2020/03/12	1.1	70.95	0	0.00	70.30	1.1	7,658	0.01%
2020/03/11	0	0.00	2	72.50	72.90	-2	7,406	-0.03%
2020/03/10	0	0.00	1	71.80	72.40	-1	7,382	-0.01%
2020/03/09	2	71.70	0	0.00	71.80	2	7,269	0.03%
2020/03/06	3	72.73	2	73.60	72.70	1	7,055	0.01%
2020/03/04	0	0.00	6	72.85	73.50	-6	7,001	-0.09%
2020/03/03	11	71.64	3	71.93	72.00	8	6,944	0.12%
2020/03/02	12	71.47	4	71.70	71.20	8	6,900	0.12%
2020/02/27	7	72.86	5	73.40	73.20	2	7,065	0.03%
2020/02/26	2	72.90	1	73.00	73.00	1	7,023	0.01%
2020/02/25	3	73.23	2	73.50	73.50	1	7,025	0.01%
2020/02/24	3	72.20	3	73.67	73.50	0	7,162	0.00%
2020/02/21	0	0.00	1	74.00	74.00	-1	7,140	-0.01%
2020/02/20	0	0.00	1	74.00	74.00	-1	7,170	-0.01%
2020/02/17	0	0.00	1	74.50	75.00	-1	7,237	-0.01%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/10	0	0.00	6	74.50	75.00	-6	7,457	-0.08%
2020/02/05	60	72.98	60	73.60	73.70	0	7,550	0.00%
2020/02/04	0	0.00	1	73.90	73.50	-1	7,596	-0.01%
2020/02/03	0	0.00	3	73.60	73.00	-3	7,597	-0.04%
2020/01/30	2	74.10	8	75.40	72.00	-6	7,571	-0.08%
2020/01/13	0	0.00	5	74.30	74.60	-5	7,483	-0.07%
2020/01/07	0	0.00	1	73.40	73.40	-1	8,088	-0.01%
2020/01/06	5	73.70	0	0.00	73.90	5	8,249	0.06%
2020/01/02	1	73.60	1.5	74.37	74.20	-0.5	8,329	-0.01%
2019/12/30	0	0.00	6	74.47	74.60	-6	8,326	-0.07%
2019/12/26	0	0.00	1	74.20	74.60	-1	8,444	-0.01%
2019/12/23	0	0.00	1	74.40	74.90	-1	8,860	-0.01%
2019/12/18	1.5	73.04	20	73.10	73.50	-18.5	8,762	-0.21%
2019/12/16	0	0.00	0	72.50	72.30	0	8,724	0.00%
2019/12/12	1	72.60	0	0.00	72.50	1	8,662	0.01%
2019/12/11	0	0.00	4	72.45	72.80	-4	8,622	-0.05%
2019/12/10	5	71.98	0	0.00	71.80	5	8,616	0.06%
2019/12/09	0	0.00	1	72.80	72.40	-1	8,580	-0.01%
2019/12/06	1	72.70	3	72.60	72.70	-2	8,628	-0.02%
2019/12/04	0	0.00	2	72.35	72.20	-2	8,544	-0.02%
2019/11/29	7	72.91	0	0.00	72.50	7	8,655	0.08%
2019/11/28	0	0.00	1	73.20	72.90	-1	8,568	-0.01%
2019/11/27	11	72.88	0	0.00	72.80	11	8,644	0.13%
2019/11/26	11	73.40	0	0.00	72.40	11	8,640	0.13%
2019/11/25	0	0.00	16	74.00	74.00	-16	8,255	-0.19%
2019/11/22	1	73.40	1	73.20	73.40	0	8,343	0.00%
2019/11/21	21	72.91	0	0.00	73.00	21	8,317	0.25%
2019/11/20	0	0.00	1	74.30	74.30	-1	8,168	-0.01%
2019/11/19	0	0.00	16	73.98	74.00	-16	8,261	-0.19%
2019/11/14	1	72.80	0	0.00	72.60	1	8,181	0.01%
2019/11/12	11	73.13	10	73.50	73.40	1	8,216	0.01%
2019/11/11	1	72.90	1	73.40	73.20	0	8,253	0.00%
2019/11/08	12	73.40	0	0.00	73.00	12	8,244	0.15%
2019/11/07	1	74.40	0	0.00	74.40	1	8,159	0.01%
2019/11/05	2	75.40	1	75.80	76.00	1	8,150	0.01%
2019/11/04	0	0.00	2	76.20	76.40	-2	8,183	-0.02%
2019/10/30	2	75.90	0	0.00	75.70	2	8,257	0.02%
2019/10/25	0	0.00	1	74.30	74.10	-1	8,206	-0.01%
2019/10/18	2	71.80	0	0.00	73.00	2	8,094	0.02%
2019/10/17	1	72.00	0	0.00	72.30	1	7,727	0.01%
2019/10/14	2	71.65	0	0.00	71.60	2	7,506	0.03%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	0.1	73.20	0	0.00	73.00	0.1	7,234	0.00%
2019/10/01	4	73.75	0	0.00	73.20	4	7,159	0.06%
2019/09/27	2	75.40	0	0.00	74.80	2	6,916	0.03%
2019/09/26	3.1	75.87	0	0.00	75.80	3.1	6,891	0.04%
2019/09/25	1.1	76.21	0	0.00	76.10	1.1	6,853	0.02%
2019/09/24	1.2	76.27	0	0.00	76.50	1.2	6,839	0.02%
2019/09/23	2	77.00	0	0.00	77.00	2	6,831	0.03%
2019/09/20	0	0.00	1	78.00	78.00	-1	7,046	-0.01%
2019/09/19	1.2	76.80	0	0.00	76.60	1.2	6,945	0.02%
2019/09/17	2	77.20	0	0.00	76.90	2	6,914	0.03%
2019/09/16	0	0.00	4.2	77.99	78.00	-4.2	7,000	-0.06%
2019/09/12	1	76.60	0	0.00	77.50	1	7,031	0.01%
2019/09/11	1	76.70	0	0.00	76.80	1	7,104	0.01%
2019/09/10	3	77.20	0	0.00	77.00	3	7,086	0.04%
2019/09/06	0	0.00	1	77.70	77.10	-1	7,103	-0.01%
2019/08/27	1.1	75.04	0	0.00	75.00	1.1	7,062	0.02%
2019/08/23	0	0.00	4	76.50	76.50	-4	7,091	-0.06%
2019/08/22	4.2	75.92	0	0.00	75.90	4.2	7,082	0.06%
2019/08/19	1.6	77.19	0	0.00	77.00	1.6	7,259	0.02%
2019/08/14	0.1	78.00	0	0.00	77.70	0.1	7,442	0.00%
2019/08/13	1.2	77.50	0	0.00	78.00	1.2	7,508	0.02%
2019/08/12	0	0.00	4	79.35	78.30	-4	7,620	-0.05%
2019/08/08	1	77.70	0	0.00	78.20	1	7,654	0.01%
2019/08/07	1	76.50	1	77.20	76.70	0	7,683	0.00%
2019/08/05	1	77.00	2	76.90	77.00	-1	7,792	-0.01%
2019/08/02	0	77.10	0	0.00	76.80	0	7,936	0.00%
2019/08/01	5.1	77.61	0	0.00	77.10	5.1	8,122	0.06%
2019/07/31	3	80.80	0	0.00	80.80	3	8,315	0.04%
2019/07/30	0.3	80.00	0	0.00	80.00	0.3	8,310	0.00%
2019/07/29	2.1	80.26	0	0.00	80.30	2.1	8,328	0.02%
2019/07/26	0.1	81.30	0	0.00	81.30	0.1	8,270	0.00%
2019/07/23	0.2	81.00	0	0.00	80.90	0.2	8,177	0.00%
2019/07/22	0.1	81.50	0	0.00	81.60	0.1	8,142	0.00%
2019/07/19	0	0.00	7	82.07	81.80	-7	8,237	-0.08%
2019/07/18	0.1	81.30	0	0.00	81.20	0.1	8,245	0.00%
2019/07/17	1	81.70	0	0.00	82.20	1	8,276	0.01%
2019/07/15	0	0.00	1	82.00	82.40	-1	8,197	-0.01%
2019/07/11	1	82.80	5	82.68	83.00	-4	8,537	-0.05%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/05	0	0.00	1	82.00	82.00	-1	8,540	-0.01%
2019/07/04	2	81.20	0	0.00	81.50	2	8,635	0.02%
2019/07/01	3	81.37	1	81.50	81.50	2	8,809	0.02%
2019/06/27	1	82.90	1	83.40	82.00	0	8,822	0.00%
2019/06/26	1	81.60	1	81.40	81.40	0	8,706	0.00%
2019/06/25	20	81.21	20	81.51	82.00	0	8,782	0.00%
2019/06/24	2	81.30	2	81.90	82.20	0	8,759	0.00%
2019/06/21	0	0.00	1	82.30	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	1	81.70	81.80	-1	8,572	-0.01%
2019/06/19	0	0.00	1	81.00	81.20	-1	8,482	-0.01%
2019/06/13	0	0.00	1	81.10	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	2	80.29	80.30	-2	8,476	-0.02%
2019/06/11	3	80.67	6	80.57	80.60	-3	8,470	-0.04%
2019/06/10	1	82.00	2	81.90	82.00	-1	8,400	-0.01%
2019/06/06	2	81.15	0	0.00	81.20	2	8,367	0.02%
2019/05/31	2	79.80	0	0.00	81.30	2	8,393	0.02%
2019/05/29	1	80.90	0	0.00	81.00	1	8,305	0.01%
2019/05/27	2	80.35	0	0.00	80.90	2	8,072	0.02%
2019/05/24	0	0.00	1	80.20	80.00	-1	8,036	-0.01%
2019/05/23	4	79.95	2	80.05	80.00	2	8,022	0.02%
2019/05/22	1	79.50	0	0.00	79.50	1	7,974	0.01%
2019/05/21	3	81.23	1	81.00	81.40	2	7,969	0.03%
2019/05/20	1	79.90	1	79.00	80.00	0	7,759	0.00%
2019/05/17	0	0.00	3	78.37	78.80	-3	7,623	-0.04%
2019/05/16	2	76.95	3	77.33	76.80	-1	7,462	-0.01%
2019/05/15	1	77.40	1	77.70	77.70	0	7,400	0.00%
2019/05/13	2	77.75	2	78.00	77.70	0	7,265	0.00%
2019/05/10	1	77.30	3	77.50	77.30	-2	7,304	-0.03%
2019/05/08	3	76.50	6	76.38	76.40	-3	6,998	-0.04%
2019/05/07	0	0.00	1	74.00	74.00	-1	6,674	-0.01%
2019/05/06	1	72.50	0	0.00	73.10	1	6,655	0.02%
2019/04/22	1	71.70	0	0.00	71.70	1	6,641	0.02%
2019/04/18	1	71.00	0	0.00	71.10	1	6,837	0.01%
2019/04/11	2	73.25	1	73.00	72.40	1	6,777	0.01%
2019/04/08	2	73.90	2	74.10	74.10	0	6,719	0.00%
2019/03/29	0	0.00	11	74.90	74.80	-11	6,332	-0.17%
2019/03/28	2	73.50	4	74.18	74.60	-2	6,282	-0.03%
2019/03/27	1	73.60	1	74.00	74.70	0	6,217	0.00%
2019/03/25	0	0.00	2	74.05	74.20	-2	6,353	-0.03%
2019/03/19	3	73.43	0	0.00	73.50	3	6,575	0.05%
2019/03/18	1	73.30	1	73.60	73.60	0	6,670	0.00%
2019/03/11	0	0.00	2	72.50	72.50	-2	7,397	-0.03%
2019/03/08	2	71.75	1	71.70	71.70	1	7,493	0.01%
2019/03/07	2	73.40	2	73.20	73.10	0	7,617	0.00%
2019/03/06	2	73.10	13	73.05	73.30	-11	7,698	-0.14%
2019/03/05	2	72.50	0	0.00	72.60	2	7,799	0.03%
2019/03/04	28	73.39	16	73.36	72.50	12	7,915	0.15%
2019/02/27	6	74.80	6	74.90	75.00	0	7,808	0.00%
2019/02/26	0	0.00	1	74.70	74.50	-1	7,721	-0.01%
2019/02/25	3	73.97	1	74.60	74.40	2	7,709	0.03%
2019/02/22	1	74.90	0	0.00	75.00	1	7,695	0.01%
2019/02/21	0	74.00	5	73.90	74.20	-5	7,677	-0.06%
2019/02/20	3	73.23	0	0.00	73.40	3	7,705	0.04%
2019/02/18	0	0.00	2	73.55	73.40	-2	7,738	-0.03%
2019/02/15	1	72.70	1	73.40	72.70	0	7,775	0.00%
2019/02/14	0	0.00	2	73.40	73.00	-2	7,876	-0.03%
2019/02/13	6	72.73	0	0.00	72.70	6	7,936	0.08%
2019/02/12	0	0.00	2	73.85	73.90	-2	8,061	-0.02%
2019/02/11	1	72.30	3	72.77	72.50	-2	8,080	-0.02%
2019/01/30	5	72.26	2	72.60	71.90	3	7,923	0.04%
2019/01/29	7	72.33	12	72.92	72.50	-5	7,840	-0.06%
2019/01/28	5	72.28	0	0.00	72.50	5	7,804	0.06%
2019/01/25	0	0.00	6	73.00	73.30	-6	7,823	-0.08%
2019/01/24	4	72.20	2	72.50	72.40	2	7,854	0.03%
2019/01/23	2	72.40	2	73.40	72.50	0	7,897	0.00%
2019/01/22	0	0.00	3	72.70	72.90	-3	8,022	-0.04%
2019/01/21	2	72.35	0	0.00	72.80	2	8,055	0.02%
2019/01/17	3	72.30	2	73.05	72.90	1	8,238	0.01%
2019/01/15	0	0.00	2	71.75	72.10	-2	8,216	-0.02%
2019/01/14	2	71.45	1	71.90	71.30	1	8,179	0.01%
2019/01/11	0	0.00	11	71.10	71.10	-11	8,558	-0.13%
2019/01/10	12	70.48	0	0.00	70.50	12	8,521	0.14%
2019/01/09	0	0.00	3	71.70	72.10	-3	8,488	-0.04%
2019/01/08	3	70.57	1	70.90	70.20	2	8,453	0.02%
2019/01/07	0	0.00	3	70.13	70.40	-3	8,506	-0.04%
2019/01/04	1	67.50	2	67.80	67.90	-1	8,526	-0.01%
2019/01/03	2	67.75	0	0.00	67.50	2	8,857	0.02%
2019/01/02	3	68.47	0	0.00	68.30	3	8,859	0.03%
2018/12/26	0	0.00	1	68.90	68.60	-1	8,919	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/20	0	69.90	0	0.00	69.70	0	9,066	0.00%
2018/12/19	8	69.95	10	70.14	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	2	69.95	69.80	-2	9,119	-0.02%
2018/12/14	1	69.30	0	0.00	68.90	1	9,168	0.01%
2018/12/13	0	0.00	8	70.50	70.30	-8	9,198	-0.09%
2018/12/12	9	69.68	1	70.00	69.40	8	9,328	0.09%
2018/12/10	0	0.00	0.9	68.70	68.20	-0.9	9,215	-0.01%
2018/12/07	6	68.30	0	0.00	68.90	6	9,182	0.07%
2018/12/06	4	67.38	0	0.00	67.40	4	9,138	0.04%
2018/12/05	1	70.50	0	0.00	69.30	1	8,783	0.01%
2018/12/04	16	71.49	5	71.90	70.70	11	8,601	0.13%
2018/11/30	1	72.70	0	0.00	72.20	1	8,302	0.01%
2018/11/29	1	72.50	0	0.00	72.20	1	8,140	0.01%
2018/11/28	3	72.37	3	73.00	72.80	0	8,033	0.00%
2018/11/27	7.1	72.55	4	72.70	72.60	3.1	7,925	0.04%
2018/11/26	1	74.00	1	75.20	74.10	0	7,855	0.00%
2018/11/23	1	73.30	0	0.00	73.80	1	7,877	0.01%
2018/11/22	7	73.97	2	74.10	73.90	5	8,018	0.06%
2018/11/21	5	74.70	3	74.80	74.60	2	8,092	0.02%
2018/11/20	1	75.30	0	0.00	75.10	1	8,168	0.01%
2018/11/19	2	75.90	5	76.08	76.20	-3	8,248	-0.04%
2018/11/16	4	74.33	6	74.63	74.80	-2	8,286	-0.02%
2018/11/15	3	73.63	1	73.60	73.60	2	8,294	0.02%
2018/11/14	4	73.78	2	74.00	74.30	2	8,292	0.02%
2018/11/13	0	0.00	4	74.40	75.00	-4	8,383	-0.05%
2018/11/12	0	0.00	4	72.48	72.40	-4	8,445	-0.05%
2018/11/09	11	72.51	2	72.10	72.10	9	8,458	0.11%
2018/11/06	2	75.30	2	75.20	75.90	0	8,652	0.00%
2018/11/05	7	75.43	6	75.90	76.30	1	8,747	0.01%
2018/11/02	3	74.90	3	75.43	75.60	0	8,925	0.00%
2018/11/01	3	75.30	3	76.20	76.20	0	9,044	0.00%
2018/10/31	4	75.00	6	74.85	74.90	-2	9,012	-0.02%
2018/10/30	3	74.97	0	0.00	74.80	3	8,941	0.03%
2018/10/26	2	74.30	3	75.46	75.80	-1	9,243	-0.01%
2018/10/25	1	75.00	1	73.90	75.00	0	9,663	0.00%
2018/10/23	1	73.30	0	0.00	72.80	1	9,786	0.01%
2018/10/22	1	73.90	0	0.00	74.10	1	9,858	0.01%
2018/10/16	0	0.00	1	73.60	73.30	-1	9,897	-0.01%
2018/10/15	1	70.90	0	0.00	72.80	1	10,024	0.01%
2018/10/12	1	72.30	0	0.00	72.90	1	10,143	0.01%
2018/10/11	1	70.50	2	71.15	70.20	-1	10,213	-0.01%
2018/10/09	1	75.50	0	0.00	75.30	1	10,031	0.01%
2018/10/04	3	76.13	0	0.00	75.40	3	10,035	0.03%
2018/10/03	0	0.00	1	78.30	78.30	-1	9,971	-0.01%
2018/09/28	3	79.30	2	79.70	79.70	1	10,191	0.01%
2018/09/27	2	79.55	1	79.70	79.30	1	10,190	0.01%
2018/09/26	6	79.27	7	79.67	79.80	-1	10,150	-0.01%
2018/09/25	5	79.08	5	79.44	79.10	0	10,151	0.00%
2018/09/21	1	78.10	5	78.10	78.10	-4	10,161	-0.04%
2018/09/19	1	78.50	3	78.70	79.00	-2	10,345	-0.02%
2018/09/18	0	0.00	4	77.48	78.40	-4	10,325	-0.04%
2018/09/14	0	0.00	1	75.80	75.40	-1	10,237	-0.01%
2018/09/13	1	75.40	0	0.00	75.00	1	10,272	0.01%
2018/09/12	1	75.60	0	0.00	76.40	1	10,348	0.01%
2018/09/11	0	0.00	1	76.20	76.80	-1	10,489	-0.01%
2018/09/05	1	75.60	0	0.00	75.00	1	10,851	0.01%
2018/08/31	0	0.00	2	77.00	77.60	-2	11,058	-0.02%
2018/08/30	2	77.20	0	0.00	77.20	2	11,104	0.02%
2018/08/29	3	77.90	3	78.13	77.50	0	11,127	0.00%
2018/08/28	0	0.00	8	78.23	78.80	-8	11,063	-0.07%
2018/08/27	2	77.30	6	78.00	77.90	-4	11,070	-0.04%
2018/08/24	1	77.40	1	77.70	77.70	0	11,041	0.00%
2018/08/23	0	0.00	3	77.00	78.00	-3	11,455	-0.03%
2018/08/22	0	0.00	2	76.65	76.30	-2	11,471	-0.02%
2018/08/21	0	0.00	3	75.83	76.20	-3	11,432	-0.03%
2018/08/20	1	76.10	1	75.70	75.40	0	11,430	0.00%
2018/08/17	1	77.00	7	76.43	77.00	-6	11,345	-0.05%
2018/08/16	0	0.00	1	75.30	75.10	-1	11,234	-0.01%
2018/08/15	1	74.70	4	74.90	74.80	-3	11,184	-0.03%
2018/08/14	2	74.30	16	74.99	75.00	-14	11,099	-0.13%
2018/08/13	2	72.40	0	0.00	72.20	2	10,848	0.02%
2018/08/09	1	70.70	0	0.00	71.00	1	10,823	0.01%
2018/08/08	2	72.65	0	0.00	72.20	2	10,669	0.02%
2018/08/07	1	73.60	0	0.00	73.40	1	10,574	0.01%
2018/08/02	11	73.67	9	73.90	73.90	2	10,622	0.02%
2018/08/01	10	78.80	0	0.00	78.80	10	10,327	0.10%
2018/07/31	1	80.00	0	0.00	80.80	1	9,869	0.01%
2018/07/27	0	0.00	0.1	80.70	80.70	-0.1	9,671	0.00%
2018/07/25	1	80.60	0	0.00	79.80	1	9,643	0.01%
2018/07/24	3	80.37	0	0.00	80.60	3	9,599	0.03%
2018/07/23	0.1	80.20	0	0.00	80.10	0.1	9,604	0.00%
2018/07/20	5	81.88	0	0.00	80.80	5	9,485	0.05%
2018/07/18	2	82.70	0	0.00	82.40	2	9,169	0.02%
2018/07/12	2	79.50	0	0.00	79.50	2	8,978	0.02%
2018/07/04	3	77.60	0	0.00	77.10	3	8,909	0.03%
2018/07/03	2	76.45	0	0.00	76.60	2	9,030	0.02%
2018/06/29	0	0.00	3	76.33	77.40	-3	8,951	-0.03%
2018/06/28	2.3	75.69	2	75.80	75.00	0.3	8,740	0.00%
2018/06/27	11	77.69	8	77.73	77.50	3	8,633	0.03%
2018/06/20	0	0.00	2	75.75	75.90	-2	8,608	-0.02%
2018/06/14	3	72.90	0	0.00	72.50	3	8,197	0.04%
2018/06/13	0.1	73.80	0	0.00	73.70	0.1	8,096	0.00%
2018/06/12	0	0.00	1	73.50	74.50	-1	8,297	-0.01%
2018/05/29	1	73.80	1	74.00	73.50	0	7,169	0.00%
2018/05/28	0	0.00	13	72.88	73.30	-13	7,275	-0.18%
2018/05/17	11.1	71.39	0	0.00	70.70	11.1	7,763	0.14%
2018/05/15	0.1	72.00	0	0.00	72.00	0.1	7,739	0.00%
2018/05/14	0	0.00	11	71.90	72.00	-11	7,863	-0.14%
2018/05/03	10	69.06	9	68.91	68.80	1	7,870	0.01%
2018/05/02	14	70.41	3	71.60	70.50	11	7,820	0.14%
2018/04/30	0	0.00	11	72.10	71.60	-11	7,809	-0.14%
2018/04/27	21	70.01	10	70.16	70.30	11	7,737	0.14%
2018/04/26	0	0.00	3	70.20	70.80	-3	7,648	-0.04%
2018/04/25	13	69.48	3	69.60	69.60	10	7,655	0.13%
2018/04/19	0	0.00	1	73.20	73.40	-1	7,621	-0.01%
2018/04/17	0	0.00	1	70.80	70.50	-1	7,504	-0.01%
2018/04/16	9	71.53	13	71.88	71.60	-4	7,444	-0.05%
2018/04/13	9	71.00	9	71.20	70.70	0	7,478	0.00%
2018/04/11	0	0.00	2	70.80	70.70	-2	7,486	-0.03%
2018/04/10	22	70.62	20	70.80	70.60	2	7,510	0.03%
2018/04/09	25	69.82	28	70.01	70.20	-3	7,479	-0.04%
2018/04/03	15	68.29	12	68.47	68.20	3	7,388	0.04%
2018/03/31	2	69.10	2	69.00	69.00	0	7,344	0.00%
2018/03/29	24	69.28	25	69.40	68.30	-1	7,251	-0.01%
2018/03/27	1	68.30	0	0.00	68.20	1	6,964	0.01%
2018/03/26	11	67.56	12	67.73	68.00	-1	6,932	-0.01%
2018/03/23	13	67.80	9	68.00	68.00	4	6,896	0.06%
2018/03/22	12	68.07	12	68.43	68.60	0	6,911	0.00%
2018/03/21	0	0.00	3	68.50	68.80	-3	6,880	-0.04%
2018/03/20	9	68.32	5	68.10	68.10	4	6,966	0.06%
2018/03/19	6	68.85	6	69.20	69.30	0	7,077	0.00%
2018/03/16	1	68.30	1	70.10	70.10	0	7,162	0.00%
2018/03/13	1	68.50	2	69.50	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	1	69.60	69.60	-1	7,219	-0.01%
2018/03/06	0	0.00	0.4	67.50	67.50	-0.4	7,605	-0.01%
2018/03/05	4	68.03	1	68.20	67.80	3	7,800	0.04%
2018/03/02	0.1	68.70	1	69.40	68.70	-0.9	7,774	-0.01%
2018/03/01	3	67.80	4	68.80	69.30	-1	7,764	-0.01%
2018/02/26	6	68.80	14	68.51	68.40	-8	7,534	-0.11%
2018/02/23	35	66.41	35	66.63	66.80	0	7,433	0.00%
2018/02/22	30	66.63	22	66.78	66.80	8	7,451	0.11%
2018/02/21	12	68.00	12	68.43	69.20	0	7,295	0.00%
2018/02/12	4	65.27	3	65.70	65.50	1	7,187	0.01%
2018/02/09	12	65.00	16	65.49	66.00	-4	7,220	-0.06%
2018/02/08	12	66.23	12	66.62	66.60	0	7,185	0.00%
2018/02/07	0	0.00	5	67.10	66.80	-5	7,232	-0.07%
2018/02/06	6	66.17	1	66.30	65.70	5	7,196	0.07%
2018/02/02	15	68.85	11	68.76	69.00	4	7,021	0.06%
2018/01/31	13	69.57	15	69.97	70.00	-2	7,035	-0.03%
2018/01/26	1	67.40	1	67.80	67.50	0	6,901	0.00%
2018/01/22	1	68.90	0	0.00	69.90	1	6,832	0.01%
2018/01/19	0	0.00	6	69.02	69.20	-6	6,813	-0.09%
2018/01/08	0	0.00	1	67.90	67.90	-1	6,822	-0.01%
2018/01/05	0	0.00	5	66.90	67.30	-5	6,869	-0.07%
2018/01/03	0	0.00	1	67.30	67.50	-1	6,992	-0.01%
2018/01/02	0	0.00	5	66.58	67.20	-5	6,938	-0.07%