統一 (1216)-群益金鼎-土城券商分點個股進出

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
77.6
漲跌
▲1.6
漲幅
+2.11%
成交量
7,933張
產業
上市食品類股
1431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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	77.90	0	0.00	77.60	1	8,597	0.01%
2024/04/25	0	0.00	8	76.36	76.10	-8	8,136	-0.10%
2024/04/24	0	0.00	1	78.00	77.00	-1	8,129	-0.01%
2024/04/23	8	78.19	10	78.42	78.40	-2	8,145	-0.02%
2024/04/22	17	78.78	5	78.22	78.90	12	8,194	0.15%
2024/04/18	0	0.00	2	76.95	76.80	-2	7,919	-0.03%
2024/04/16	2	74.90	0	0.00	74.50	2	7,721	0.03%
2024/04/12	0	0.00	1	76.60	76.80	-1	7,557	-0.01%
2024/04/01	0	0.00	1	76.90	76.50	-1	7,563	-0.01%
2024/03/29	0	0.00	1	77.50	77.50	-1	7,519	-0.01%
2024/03/28	1	76.00	0	0.00	76.40	1	7,096	0.01%
2024/03/27	0	0.00	2	76.40	76.60	-2	6,992	-0.03%
2024/03/22	1	75.00	0	0.00	75.40	1	6,981	0.01%
2024/03/21	1	76.50	1	76.90	76.60	0	6,961	0.00%
2024/03/19	1	75.90	0	0.00	75.90	1	6,922	0.01%
2024/03/14	1	77.60	2	78.25	77.80	-1	6,534	-0.02%
2024/03/13	0	0.00	0.1	78.00	78.00	-0.1	6,418	0.00%
2024/03/08	1	75.40	2	75.70	75.70	-1	6,321	-0.02%
2024/03/07	3	76.70	1	76.60	76.80	2	6,384	0.03%
2024/02/29	0	0.00	1.1	75.73	76.70	-1.1	8,155	-0.01%
2024/02/20	0	0.00	4	75.28	76.10	-4	9,087	-0.04%
2024/02/19	1	74.50	3	74.17	74.60	-2	9,015	-0.02%
2024/02/16	0	0.00	1	73.50	73.50	-1	9,046	-0.01%
2024/01/23	0.1	71.00	0	0.00	71.50	0.1	9,322	0.00%
2024/01/19	0	0.00	1	71.20	71.50	-1	9,462	-0.01%
2024/01/18	0	0.00	1.2	70.83	71.10	-1.2	9,563	-0.01%
2023/12/29	2	73.90	0	0.00	74.50	2	9,925	0.02%
2023/12/18	0	0.00	2	73.70	74.20	-2	9,653	-0.02%
2023/12/14	1	74.20	1.1	74.38	73.80	-0.1	9,411	0.00%
2023/12/07	0	0.00	2	73.90	74.10	-2	9,343	-0.02%
2023/12/04	1	74.80	2	75.05	74.40	-1	9,139	-0.01%
2023/12/01	3	74.10	3	74.40	74.30	0	9,036	0.00%
2023/11/24	0	0.00	2	73.55	72.60	-2	7,546	-0.03%
2023/11/23	3	73.17	1.1	73.01	72.50	2	7,211	0.03%
2023/11/21	0	0.00	1	72.20	71.90	-1	6,696	-0.01%
2023/11/06	0	0.00	0.1	70.20	70.20	-0.1	6,379	0.00%
2023/10/27	2	67.15	0	0.00	67.30	2	6,593	0.03%
2023/10/25	1.1	67.62	0	0.00	67.60	1.1	6,561	0.02%
2023/10/24	1	68.20	0	0.00	68.00	1	6,586	0.02%
2023/10/23	0.1	67.70	0	0.00	67.70	0.1	6,583	0.00%
2023/10/12	1	69.20	4	69.20	69.50	-3	6,768	-0.04%
2023/10/04	0	67.90	0	0.00	67.70	0	6,550	0.00%
2023/09/28	0	0.00	1	70.10	70.10	-1	6,658	-0.02%
2023/09/20	0	0.00	2	71.05	70.90	-2	6,711	-0.03%
2023/09/07	2	70.30	0	0.00	70.20	2	7,577	0.03%
2023/09/06	0	0.00	0.2	70.60	70.30	-0.2	7,575	0.00%
2023/09/04	1	70.60	0	0.00	70.80	1	7,549	0.01%
2023/08/31	1	72.00	0	0.00	70.70	1	7,572	0.01%
2023/08/22	0.1	71.70	0	0.00	71.80	0.1	7,766	0.00%
2023/08/18	0	0.00	3	72.40	72.40	-3	7,861	-0.04%
2023/08/17	0	0.00	0.1	72.90	72.80	-0.1	7,874	0.00%
2023/08/14	0	0.00	2	72.10	72.80	-2	7,868	-0.03%
2023/08/11	1	72.00	1	72.10	72.30	0	8,016	0.00%
2023/08/08	3	71.00	0	0.00	71.00	3	7,982	0.04%
2023/08/04	3	71.17	0	0.00	71.10	3	7,845	0.04%
2023/07/27	0	0.00	1	76.40	76.40	-1	7,249	-0.01%
2023/07/26	1	76.30	0	0.00	76.30	1	7,236	0.01%
2023/07/13	1	74.90	1	75.30	74.70	0	7,027	0.00%
2023/07/06	2	73.50	0	0.00	74.00	2	7,009	0.03%
2023/07/05	1	75.70	0	0.00	75.80	1	6,853	0.01%
2023/06/29	1	76.50	0	0.00	76.30	1	7,006	0.01%
2023/06/26	1	76.10	0	0.00	76.20	1	7,249	0.01%
2023/06/20	0	0.00	1	78.50	78.20	-1	7,178	-0.01%
2023/06/19	0	0.00	1.3	76.76	78.80	-1.3	7,018	-0.02%
2023/06/16	1	77.20	1	77.90	77.20	0	6,838	0.00%
2023/06/14	0.3	76.50	1	76.20	76.40	-0.7	6,665	-0.01%
2023/06/09	0	0.00	2	75.80	76.00	-2	6,775	-0.03%
2023/06/07	0	0.00	4	75.48	75.40	-4	6,802	-0.06%
2023/06/02	0	0.00	1	75.00	75.10	-1	6,733	-0.01%
2023/05/26	0	0.00	7	74.30	74.60	-7	6,692	-0.10%
2023/05/25	0	0.00	2	74.80	74.90	-2	6,731	-0.03%
2023/05/18	0	0.00	0	75.40	75.30	0	6,546	0.00%
2023/05/17	1	76.10	0	0.00	76.20	1	6,453	0.02%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/12	1	73.90	0	0.00	74.60	1	6,192	0.02%
2023/05/11	1	73.90	0	0.00	74.40	1	6,140	0.02%
2023/05/09	0	0.00	2	74.30	74.40	-2	6,163	-0.03%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/04/27	2	73.10	0	0.00	73.50	2	6,720	0.03%
2023/04/21	0	0.00	5	73.04	73.00	-5	6,703	-0.07%
2023/04/14	2	73.05	0	0.00	73.10	2	6,851	0.03%
2023/04/13	1	72.70	3	73.57	73.80	-2	6,873	-0.03%
2023/04/11	0	0.00	5.5	73.39	73.90	-5.5	6,819	-0.08%
2023/03/30	0	0.00	0.1	72.00	72.00	-0.1	6,468	0.00%
2023/03/29	0	0.00	1	71.10	71.90	-1	6,464	-0.02%
2023/03/28	2	71.45	1	71.00	71.30	1	6,410	0.02%
2023/03/27	0	0.00	1	71.00	71.00	-1	6,325	-0.02%
2023/03/24	1.5	70.35	1	70.00	70.40	0.5	6,341	0.01%
2023/03/23	0	0.00	10	69.60	69.80	-10	6,351	-0.16%
2023/03/21	0	0.00	1	69.60	69.30	-1	6,434	-0.02%
2023/03/17	2	68.60	0	0.00	68.70	2	6,485	0.03%
2023/03/15	0	0.00	2	69.20	69.20	-2	6,553	-0.03%
2023/03/14	0.1	68.10	0	0.00	68.90	0.1	6,660	0.00%
2023/03/10	10	68.50	0	0.00	68.40	10	6,820	0.15%
2023/03/09	4	68.45	0	0.00	68.80	4	7,028	0.06%
2023/03/07	0	0.00	2	69.10	68.80	-2	7,636	-0.03%
2023/03/06	0	0.00	2	68.90	69.00	-2	7,927	-0.03%
2023/03/02	0.1	67.70	0	0.00	68.00	0.1	8,283	0.00%
2023/02/20	0	66.50	0	0.00	66.40	0	8,739	0.00%
2023/02/16	0.5	66.60	0	0.00	66.30	0.5	8,944	0.01%
2023/02/03	0	67.00	0	0.00	66.30	0	9,324	0.00%
2023/01/30	4	66.83	0	0.00	68.00	4	9,145	0.04%
2023/01/16	0	0.00	1	68.00	68.00	-1	8,951	-0.01%
2023/01/13	0.2	67.50	1	67.80	67.50	-0.9	8,932	-0.01%
2023/01/12	0	0.00	2	67.50	67.10	-2	9,087	-0.02%
2023/01/11	0.3	67.03	0	0.00	66.90	0.3	9,024	0.00%
2023/01/10	0.1	66.80	0	0.00	67.10	0.1	9,036	0.00%
2023/01/09	1	67.35	4	67.60	67.60	-3	9,000	-0.03%
2023/01/03	1	66.60	0	0.00	66.60	1	9,170	0.01%
2022/12/30	1	66.70	2	66.65	66.60	-1	9,157	-0.01%
2022/12/29	1.3	66.06	0	66.20	66.30	1.3	9,165	0.01%
2022/12/28	0	0.00	2	66.10	66.20	-2	9,155	-0.02%
2022/12/27	0.7	66.07	1	66.20	66.20	-0.3	9,145	0.00%
2022/12/23	0.5	65.80	0	0.00	65.90	0.5	9,370	0.01%
2022/12/16	0	0.00	1	65.50	65.30	-1	9,644	-0.01%
2022/12/14	0.7	65.80	0	0.00	66.00	0.7	9,534	0.01%
2022/12/12	0.1	65.80	0	0.00	65.80	0.1	9,531	0.00%
2022/12/09	0	65.80	0	0.00	66.00	0	9,737	0.00%
2022/12/07	0	0.00	4	65.00	65.20	-4	9,691	-0.04%
2022/12/02	3	65.07	0	0.00	65.00	3	9,365	0.03%
2022/12/01	0	65.80	0	0.00	65.90	0	9,245	0.00%
2022/11/30	0	0.00	1	66.10	66.10	-1	9,034	-0.01%
2022/11/29	0	0.00	4	65.80	65.80	-4	8,559	-0.05%
2022/11/28	4	64.33	3	64.60	65.30	1	8,381	0.01%
2022/11/25	1	64.40	0	0.00	65.70	1	8,129	0.01%
2022/11/24	1	63.80	0	0.00	65.30	1	7,981	0.01%
2022/11/23	1	63.70	0	0.00	64.00	1	7,761	0.01%
2022/11/22	1	63.50	0	0.00	63.80	1	7,680	0.01%
2022/11/18	2	64.00	0	0.00	64.10	2	7,396	0.03%
2022/11/17	2.2	64.11	0	0.00	64.10	2.2	7,339	0.03%
2022/11/16	1.2	64.66	0	0.00	64.50	1.2	7,190	0.02%
2022/11/14	0	0.00	1	66.00	66.10	-1	6,907	-0.01%
2022/11/10	0	64.80	0	0.00	64.90	0	6,777	0.00%
2022/11/03	0	65.50	0	0.00	65.60	0	6,682	0.00%
2022/11/02	2	66.00	0	0.00	65.90	2	6,626	0.03%
2022/10/24	0	64.90	0	0.00	65.10	0	7,038	0.00%
2022/10/20	0	64.90	0	0.00	64.70	0	7,014	0.00%
2022/10/18	0	65.40	0	0.00	65.30	0	6,897	0.00%
2022/10/13	0.1	65.74	0	0.00	66.40	0.1	7,216	0.00%
2022/10/12	0	66.75	0	0.00	66.90	0	7,131	0.00%
2022/10/07	0.1	65.60	0	0.00	65.70	0.1	6,999	0.00%
2022/10/03	0	66.40	0	0.00	66.40	0	7,173	0.00%
2022/09/29	0	67.00	0	0.00	67.50	0	7,268	0.00%
2022/09/28	0	66.20	0	0.00	66.60	0	7,342	0.00%
2022/09/26	0	65.70	0	0.00	66.00	0	7,449	0.00%
2022/09/23	0	65.50	0	0.00	65.50	0	7,531	0.00%
2022/09/22	0	65.15	0	0.00	65.30	0	7,605	0.00%
2022/09/19	2	65.00	0	0.00	65.20	2	7,569	0.03%
2022/09/16	0.1	65.70	0	0.00	65.70	0.1	7,526	0.00%
2022/09/14	0	67.60	0	0.00	67.00	0	7,426	0.00%
2022/09/13	0	0.00	1	67.80	67.80	-1	7,441	-0.01%
2022/09/08	1.1	66.49	0	0.00	66.90	1.1	7,593	0.01%
2022/09/07	3	66.60	0	0.00	66.50	3	7,609	0.04%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/09/01	0	65.50	0	0.00	65.70	0	7,589	0.00%
2022/08/11	0	0.00	1	65.80	66.00	-1	7,807	-0.01%
2022/08/10	3	65.63	1	65.60	65.60	2	7,804	0.03%
2022/08/09	0	0.00	1	66.20	66.20	-1	7,807	-0.01%
2022/08/08	1	65.50	1	65.70	66.00	0	7,924	0.00%
2022/08/05	1	66.00	1	65.80	65.80	0	7,966	0.00%
2022/08/04	0.1	65.10	0	0.00	65.10	0.1	8,000	0.00%
2022/08/03	0	68.30	0	0.00	68.50	0	7,843	0.00%
2022/08/02	3	68.57	2	69.20	67.90	1	7,831	0.01%
2022/07/29	1	70.10	2	70.35	70.40	-1	7,651	-0.01%
2022/07/28	0	0.00	1	70.40	69.90	-1	7,598	-0.01%
2022/07/27	1	70.60	1	70.20	70.40	0	7,572	0.00%
2022/07/26	0	0.00	1	70.40	70.50	-1	7,602	-0.01%
2022/07/25	3	69.97	0	0.00	70.00	3	7,571	0.04%
2022/07/22	2	67.90	2	69.40	69.60	0	7,606	0.00%
2022/07/20	3	70.00	2	71.20	67.80	1	7,569	0.01%
2022/07/08	2	68.50	2	69.10	68.80	0	7,205	0.00%
2022/07/07	0	0.00	3	70.30	70.60	-3	7,101	-0.04%
2022/07/06	0	0.00	3.4	69.57	69.60	-3.4	6,968	-0.05%
2022/07/05	0	0.00	3	68.97	68.70	-3	6,825	-0.04%
2022/07/01	0	0.00	3	67.43	67.90	-3	6,704	-0.04%
2022/06/30	2	67.00	0	0.00	67.00	2	6,677	0.03%
2022/06/24	2	66.30	0	0.00	66.40	2	6,689	0.03%
2022/06/17	0.1	64.15	0	0.00	63.60	0.1	6,599	0.00%
2022/06/15	0.1	64.20	0	0.00	64.10	0.1	6,578	0.00%
2022/06/13	0.1	64.40	0	0.00	64.40	0.1	6,876	0.00%
2022/06/09	0.1	65.30	0	0.00	64.90	0.1	6,951	0.00%
2022/06/06	0.1	64.80	0	0.00	65.20	0.1	7,138	0.00%
2022/06/02	0.1	65.20	0	0.00	65.10	0.1	7,365	0.00%
2022/06/01	0.1	66.00	0	0.00	65.60	0.1	7,526	0.00%
2022/05/26	5	64.70	5	64.90	64.90	0	7,360	0.00%
2022/05/25	0	0.00	6	64.50	64.90	-6	7,504	-0.08%
2022/05/23	6	64.60	0	0.00	65.10	6	7,665	0.08%
2022/05/16	0.1	64.50	0	0.00	64.50	0.1	7,781	0.00%
2022/05/12	2	65.50	1	66.20	65.30	1	7,711	0.01%
2022/05/11	2	66.30	0	0.00	66.30	2	7,693	0.03%
2022/05/09	0	66.60	0	0.00	66.50	0	7,673	0.00%
2022/04/29	1	68.20	0	0.00	68.40	1	7,830	0.01%
2022/04/28	0	0.00	1	68.00	68.30	-1	7,921	-0.01%
2022/04/26	0	0.00	2	68.30	68.20	-2	7,767	-0.03%
2022/04/15	0	0.00	1	67.70	67.40	-1	7,496	-0.01%
2022/04/06	1	65.80	0	0.00	65.90	1	7,124	0.01%
2022/03/23	1	65.60	2	65.75	65.90	-1	6,700	-0.01%
2022/03/22	0.1	65.80	0	0.00	65.50	0.1	6,658	0.00%
2022/03/21	0	0.00	1	66.10	65.70	-1	6,620	-0.02%
2022/03/18	1	65.50	0	0.00	65.50	1	6,581	0.02%
2022/03/17	4.2	65.90	0	0.00	65.50	4.2	6,468	0.06%
2022/03/16	0.1	64.80	0	0.00	65.30	0.1	6,343	0.00%
2022/03/15	1	65.30	5	65.22	65.30	-4	6,154	-0.06%
2022/03/14	2.1	65.61	0	0.00	65.50	2.1	6,151	0.03%
2022/03/10	0.1	66.10	1	66.00	66.00	-1	6,115	-0.02%
2022/03/09	0.3	65.02	0	0.00	65.10	0.3	6,099	0.00%
2022/03/08	2.2	65.35	0	0.00	65.40	2.2	5,980	0.04%
2022/03/07	1.1	66.01	0	0.00	66.20	1.1	5,815	0.02%
2022/03/04	0.1	67.35	0	0.00	67.20	0.1	5,955	0.00%
2022/03/03	0.1	67.90	0	0.00	68.00	0.1	5,932	0.00%
2022/03/01	0.1	67.30	0	0.00	67.50	0.1	5,857	0.00%
2022/02/24	0.1	67.50	0	0.00	66.80	0.1	5,636	0.00%
2022/02/22	3.1	67.54	0	0.00	67.60	3.1	5,424	0.06%
2022/02/18	1	68.00	0	0.00	67.60	1	5,480	0.02%
2022/02/15	0	0.00	1	68.30	67.90	-1	5,663	-0.02%
2022/02/14	2.1	68.05	0	0.00	68.10	2.1	5,699	0.04%
2022/02/11	1	68.10	1	68.50	68.80	0	5,671	0.00%
2022/02/10	0	0.00	1	68.30	68.80	-1	5,741	-0.02%
2022/02/09	1	67.80	0	0.00	68.40	1	5,718	0.02%
2022/02/07	0.1	67.00	0	0.00	67.00	0.1	5,693	0.00%
2022/01/25	2	67.00	0	0.00	67.60	2	5,542	0.04%
2022/01/21	1	67.30	0	0.00	67.80	1	5,560	0.02%
2022/01/19	0.1	68.40	0	0.00	68.30	0.1	5,548	0.00%
2022/01/18	1	68.51	0	0.00	68.30	1	5,624	0.02%
2022/01/17	1	68.51	0	0.00	68.80	1	5,618	0.02%
2022/01/14	1.1	68.91	0	0.00	69.30	1.1	5,624	0.02%
2022/01/13	0	69.30	0	0.00	69.80	0	5,674	0.00%
2022/01/07	0	68.40	0	0.00	68.00	0	5,689	0.00%
2022/01/03	1	68.50	0	0.00	68.40	1	5,749	0.02%
2021/12/30	0	69.00	0	0.00	68.60	0	5,812	0.00%
2021/12/23	0	0.00	1	68.10	68.30	-1	6,128	-0.02%
2021/12/21	0	67.80	0	0.00	67.90	0	6,249	0.00%
2021/12/17	0	68.40	0	0.00	67.90	0	6,191	0.00%
2021/12/16	0	68.30	0	0.00	68.50	0	6,105	0.00%
2021/12/15	0.1	68.50	0	0.00	68.40	0.1	6,196	0.00%
2021/12/14	0	68.10	0	0.00	68.80	0	6,332	0.00%
2021/12/13	0.1	68.78	0	0.00	68.40	0.1	6,442	0.00%
2021/12/09	0	0.00	1	68.60	68.90	-1	6,422	-0.02%
2021/12/08	0	0.00	1	68.70	68.40	-1	6,423	-0.02%
2021/12/02	0	67.40	0	0.00	67.70	0	6,589	0.00%
2021/12/01	0	0.00	2	66.90	67.10	-2	6,577	-0.03%
2021/11/30	1.5	66.09	0	0.00	65.40	1.5	6,526	0.02%
2021/11/25	2	68.00	0	0.00	68.10	2	6,336	0.03%
2021/11/23	0	67.50	0	0.00	67.10	0	6,426	0.00%
2021/11/19	4	68.27	0	0.00	68.20	4	6,509	0.06%
2021/11/18	1	68.10	0	0.00	68.50	1	6,472	0.02%
2021/11/17	0	68.15	0	0.00	68.40	0	6,462	0.00%
2021/11/16	0	0.00	1	68.50	68.60	-1	6,434	-0.02%
2021/11/15	1	68.00	0	0.00	68.00	1	6,471	0.02%
2021/11/10	1	67.20	0	0.00	67.30	1	6,517	0.02%
2021/11/04	0	67.10	0	0.00	66.80	0	6,704	0.00%
2021/10/29	2	66.85	0	0.00	66.60	2	6,809	0.03%
2021/10/28	0	67.20	1	67.00	67.20	-1	6,737	-0.01%
2021/10/26	2	67.10	2	67.50	67.30	0	6,783	0.00%
2021/10/22	0	67.30	0	0.00	67.30	0	6,808	0.00%
2021/10/20	0	67.90	0	0.00	67.40	0	6,731	0.00%
2021/10/18	1	67.90	0	0.00	68.10	1	6,709	0.01%
2021/10/12	0.1	67.22	0	0.00	67.20	0.1	6,669	0.00%
2021/10/05	0	66.95	0	0.00	66.70	0	6,569	0.00%
2021/10/04	0	67.60	0	0.00	67.50	0	6,567	0.00%
2021/10/01	0	67.90	0	0.00	67.10	0	6,592	0.00%
2021/09/29	0	68.40	0	0.00	68.60	0	6,413	0.00%
2021/09/27	0	0.00	1	69.60	69.50	-1	6,328	-0.02%
2021/09/22	0	68.60	0	0.00	68.50	0	6,259	0.00%
2021/09/13	0	69.00	0	0.00	69.10	0	5,822	0.00%
2021/09/09	1.1	67.08	0	0.00	67.20	1.1	5,955	0.02%
2021/09/08	0	0.00	2	70.60	70.90	-2	5,791	-0.03%
2021/09/03	1	71.60	0	0.00	72.00	1	5,707	0.02%
2021/09/01	0	0.00	0.3	71.80	71.40	-0.3	5,635	-0.01%
2021/08/27	1	70.40	0.9	70.60	70.50	0.2	5,475	0.00%
2021/08/26	1	69.90	1	70.30	69.80	0	5,375	0.00%
2021/08/25	0.3	70.80	0	0.00	70.60	0.3	5,329	0.01%
2021/08/20	1	69.20	1	69.50	68.90	0	5,385	0.00%
2021/08/19	1.1	68.73	0	0.00	69.10	1.1	5,538	0.02%
2021/08/18	1	69.80	1	70.10	70.10	0	5,432	0.00%
2021/08/17	1	69.80	1	70.30	70.00	0	5,412	0.00%
2021/08/16	2	69.75	2	70.35	70.10	0	5,358	0.00%
2021/08/13	13.2	70.40	10	70.00	69.80	3.2	5,275	0.06%
2021/08/12	1.1	72.67	0	0.00	73.00	1.1	5,057	0.02%
2021/08/11	0.1	74.00	2	73.90	74.40	-2	5,016	-0.04%
2021/08/09	2.1	73.18	2	74.00	74.60	0.1	5,313	0.00%
2021/08/06	1	75.10	0	0.00	75.20	1	5,353	0.02%
2021/08/05	1	75.10	0	0.00	75.30	1	5,483	0.02%
2021/08/04	0.1	74.80	1	75.90	75.50	-1	5,708	-0.02%
2021/08/03	1.1	74.60	0	0.00	75.00	1.1	5,663	0.02%
2021/08/02	0	0.00	3	74.50	74.70	-3	5,658	-0.05%
2021/07/23	0.1	73.10	0	0.00	73.20	0.1	5,893	0.00%
2021/07/21	0.1	72.60	0	0.00	72.70	0.1	5,997	0.00%
2021/07/20	2.1	72.56	0	0.00	72.50	2.1	6,104	0.03%
2021/07/19	0.1	72.80	0	0.00	73.20	0.1	6,196	0.00%
2021/07/16	0.1	73.05	0	0.00	73.10	0.1	6,362	0.00%
2021/07/15	0	0.00	0	73.10	73.40	0	6,425	0.00%
2021/07/14	0	0.00	1	73.20	73.20	-1	6,565	-0.02%
2021/07/07	1	73.40	0	0.00	73.90	1	6,712	0.01%
2021/06/28	1	73.70	1	73.50	73.80	0	7,101	0.00%
2021/06/15	0	0.00	1	73.10	73.60	-1	7,846	-0.01%
2021/05/28	1	72.90	0	0.00	72.80	1	8,609	0.01%
2021/05/27	0	0.00	1	72.10	72.00	-1	8,652	-0.01%
2021/05/21	2	74.90	3	75.17	75.00	-1	8,761	-0.01%
2021/05/20	1	74.50	0	0.00	74.50	1	8,719	0.01%
2021/05/18	1	74.00	4	73.35	74.00	-3	8,830	-0.03%
2021/05/17	67	73.95	64	73.54	72.60	3	8,957	0.03%
2021/05/13	1	72.80	1	73.60	72.70	0	8,802	0.00%
2021/05/12	0	0.00	1	75.30	72.60	-1	8,677	-0.01%
2021/05/10	1	75.20	1	75.00	75.20	0	8,721	0.00%
2021/05/04	1	75.30	1	74.90	74.10	0	9,218	0.00%
2021/05/03	0	0.00	1	75.30	74.50	-1	9,135	-0.01%
2021/04/23	0	0.00	1.1	75.40	75.60	-1.1	9,625	-0.01%
2021/04/22	0	0.00	2	75.80	76.00	-2	9,633	-0.02%
2021/04/19	0	0.00	1	74.20	74.70	-1	9,548	-0.01%
2021/04/12	1	72.50	0.4	72.50	72.50	0.6	9,875	0.01%
2021/04/08	1	72.90	1	73.00	73.00	0	9,926	0.00%
2021/04/07	0	72.70	1	72.80	73.00	-1	9,992	-0.01%
2021/04/06	0.2	72.85	0	0.00	72.90	0.2	9,962	0.00%
2021/03/30	0.1	71.60	4	72.00	73.00	-3.9	9,750	-0.04%
2021/03/29	2	71.10	21	71.30	71.70	-19	9,605	-0.20%
2021/03/26	20.1	71.20	17	70.97	71.20	3.1	9,563	0.03%
2021/03/24	1	68.60	2	68.60	68.50	-1	9,498	-0.01%
2021/03/23	1	68.80	0	0.00	68.90	1	9,632	0.01%
2021/03/22	2	69.20	1	69.20	69.00	1	9,765	0.01%
2021/03/19	4	68.95	0	0.00	68.50	4	9,888	0.04%
2021/03/12	0	0.00	0.1	69.90	70.00	-0.1	9,657	0.00%
2021/03/11	0.1	70.60	0.2	70.34	69.80	-0.1	9,712	0.00%
2021/03/09	1.1	69.97	0	0.00	70.10	1.1	9,700	0.01%
2021/03/08	0.1	68.90	1	68.80	68.80	-0.9	9,663	-0.01%
2021/03/04	1	68.50	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0	0.00	2	69.20	69.10	-2	10,103	-0.02%
2021/03/02	0	0.00	2	69.00	68.00	-2	10,028	-0.02%
2021/02/26	1	67.20	0	0.00	67.20	1	9,946	0.01%
2021/02/23	0	0.00	2	69.30	69.00	-2	9,618	-0.02%
2021/02/22	0	0.00	1.1	68.61	68.50	-1.1	9,592	-0.01%
2021/02/19	0	68.50	0	0.00	68.40	0	9,648	0.00%
2021/02/18	1	69.20	1	68.80	68.70	0	9,689	0.00%
2021/02/17	1	68.60	0	0.00	68.80	1	9,677	0.01%
2021/02/05	1	68.50	1	68.60	68.70	0	9,668	0.00%
2021/02/03	1	67.60	0	0.00	68.10	1	9,913	0.01%
2021/02/02	0	0.00	0.1	68.20	67.60	-0.1	10,012	0.00%
2021/02/01	2	68.50	1	68.60	68.00	1	9,911	0.01%
2021/01/29	2	68.00	6	68.30	68.00	-4	9,761	-0.04%
2021/01/28	1	67.60	6	67.58	67.90	-5	9,527	-0.05%
2021/01/27	1	67.40	0	0.00	67.20	1	9,321	0.01%
2021/01/26	0	0.00	4	66.85	67.00	-4	9,260	-0.04%
2021/01/25	1	66.40	0	0.00	66.70	1	9,205	0.01%
2021/01/22	0	0.00	1	67.70	66.70	-1	9,262	-0.01%
2021/01/21	0	0.00	5	66.20	66.10	-5	9,059	-0.06%
2021/01/20	6	64.85	0	0.00	64.30	6	9,015	0.07%
2021/01/19	2	66.95	0.2	67.30	67.10	1.8	8,802	0.02%
2021/01/15	0	0.00	7	66.19	66.00	-7	8,642	-0.08%
2021/01/14	2	66.30	0	0.00	66.80	2	8,593	0.02%
2021/01/13	2	66.65	0	0.00	67.00	2	8,465	0.02%
2021/01/12	0	0.00	2	66.70	67.00	-2	8,358	-0.02%
2021/01/08	4	67.53	0	0.00	67.70	4	8,270	0.05%
2021/01/04	0	0.00	1	68.00	67.60	-1	7,998	-0.01%
2020/12/31	0	0.00	5	67.50	67.50	-5	7,997	-0.06%
2020/12/30	10	67.70	7	67.83	67.80	3	8,079	0.04%
2020/12/23	0.2	66.00	0	0.00	65.90	0.2	8,271	0.00%
2020/12/22	0	0.00	1	66.40	66.10	-1	8,363	-0.01%
2020/12/21	0.2	66.47	0	0.00	66.80	0.2	8,541	0.00%
2020/12/18	2	66.85	38	66.90	66.50	-36	8,509	-0.42%
2020/12/17	0	0.00	1	66.50	67.00	-1	8,454	-0.01%
2020/12/14	1	65.30	0	0.00	65.00	1	8,596	0.01%
2020/12/10	1	65.70	50	65.78	65.50	-49	8,523	-0.57%
2020/12/07	88	65.30	2	65.35	65.60	86	8,467	1.02%
2020/12/04	1	66.00	188	66.10	66.30	-187	8,452	-2.21%	大賣/鉅額交易
2020/12/03	3	65.60	0	0.00	65.70	3	8,493	0.04%
2020/12/02	141	65.60	0	0.00	65.30	141	8,483	1.66%	大買/鉅額交易
2020/11/30	51	65.84	0	0.00	65.00	51	8,899	0.57%
2020/11/26	0	0.00	6	66.78	67.00	-6	8,681	-0.07%
2020/11/25	0	0.00	1	66.90	67.00	-1	8,828	-0.01%
2020/11/24	1	67.80	0	0.00	67.60	1	8,856	0.01%
2020/11/23	0	0.00	0.1	68.50	68.50	-0.1	8,835	0.00%
2020/11/18	0	0.00	2	68.50	68.30	-2	8,864	-0.02%
2020/11/17	0.2	67.90	0	0.00	67.90	0.2	8,807	0.00%
2020/11/13	1	68.00	4	67.73	68.40	-3	8,821	-0.03%
2020/11/12	42	66.65	42	66.99	67.50	0	8,679	0.00%
2020/11/10	0	0.00	1	64.10	64.30	-1	8,345	-0.01%
2020/11/09	2	63.00	0	0.00	63.30	2	8,273	0.02%
2020/11/04	0	0.00	1	62.30	62.50	-1	8,427	-0.01%
2020/11/03	16	61.66	16	62.10	62.30	0	8,500	0.00%
2020/11/02	0	0.00	1	61.50	61.20	-1	8,583	-0.01%
2020/10/29	6	61.33	0	0.00	61.20	6	8,607	0.07%
2020/10/28	1	61.80	0	0.00	61.70	1	8,650	0.01%
2020/10/27	1	61.90	0	0.00	61.90	1	8,658	0.01%
2020/10/22	1	62.40	0	0.00	63.00	1	8,747	0.01%
2020/10/15	1	62.70	0	0.00	62.50	1	8,856	0.01%
2020/10/08	1	62.90	1	63.00	63.10	0	8,693	0.00%
2020/09/24	2	62.30	90	62.10	61.70	-88	8,735	-1.01%
2020/09/23	9	63.70	0	0.00	64.00	9	8,593	0.10%
2020/09/22	1	63.70	0	0.00	64.00	1	8,627	0.01%
2020/09/17	1	64.50	0	0.00	64.50	1	8,541	0.01%
2020/09/16	0	0.00	1	65.80	66.40	-1	8,373	-0.01%
2020/09/15	0	0.00	1	66.00	66.00	-1	8,437	-0.01%
2020/09/11	0	0.00	1	65.70	66.00	-1	8,676	-0.01%
2020/09/09	12	65.22	10	65.30	65.30	2	8,841	0.02%
2020/09/08	6	65.20	5	65.70	66.00	1	8,912	0.01%
2020/09/07	5	64.44	4	64.70	64.90	1	8,905	0.01%
2020/09/04	3	63.93	0	0.00	63.60	3	8,897	0.03%
2020/09/02	8.3	65.61	0	0.00	65.20	8.3	8,410	0.10%
2020/08/31	3	66.63	0	0.00	66.60	3	8,204	0.04%
2020/08/25	1	67.50	0	0.00	67.40	1	8,156	0.01%
2020/08/20	16	67.54	0	0.00	67.10	16	8,304	0.19%
2020/08/19	1	68.50	0	0.00	68.40	1	8,224	0.01%
2020/08/18	3	68.70	1	68.90	68.70	2	8,176	0.02%
2020/08/13	10	68.39	0	0.00	68.30	10	8,309	0.12%
2020/08/12	2	67.90	0	0.00	67.80	2	8,354	0.02%
2020/08/10	11	69.25	0	0.00	69.00	11	8,300	0.13%
2020/08/07	41	69.20	0	0.00	69.10	41	8,292	0.49%
2020/08/06	5	69.18	0	0.00	69.50	5	8,242	0.06%
2020/08/03	1	71.00	0	0.00	70.00	1	8,148	0.01%
2020/07/31	0	0.00	2	72.00	71.50	-2	8,083	-0.02%
2020/07/06	1	73.50	1	73.50	73.80	0	8,833	0.00%
2020/06/23	1	71.70	0	0.00	72.10	1	9,234	0.01%
2020/06/17	2	72.90	0	0.00	72.50	2	9,341	0.02%
2020/06/12	0	0.00	1	72.10	72.00	-1	9,839	-0.01%
2020/06/11	1	73.40	0	0.00	73.00	1	10,050	0.01%
2020/06/10	0	0.00	4	73.90	73.70	-4	10,183	-0.04%
2020/06/09	0	0.00	0.4	73.70	73.90	-0.4	10,540	0.00%
2020/05/21	0	0.00	5	72.10	72.30	-5	11,274	-0.04%
2020/05/20	0	0.00	8	71.05	71.30	-8	11,200	-0.07%
2020/05/15	2	69.30	0	0.00	69.10	2	11,149	0.02%
2020/05/08	2	70.85	0	0.00	70.90	2	10,991	0.02%
2020/05/06	1	69.50	0	0.00	69.70	1	10,975	0.01%
2020/05/05	0	0.00	1	70.10	70.00	-1	10,893	-0.01%
2020/04/30	4	69.50	0	0.00	69.50	4	10,870	0.04%
2020/04/29	3	69.30	0	0.00	69.00	3	10,833	0.03%
2020/04/28	0	0.00	2	68.50	68.30	-2	10,846	-0.02%
2020/04/24	1	67.00	0	0.00	66.60	1	11,017	0.01%
2020/04/23	1	67.40	0	0.00	67.90	1	10,900	0.01%
2020/04/22	6	66.57	0	0.00	67.10	6	10,927	0.05%
2020/04/21	1	67.10	0	0.00	66.00	1	10,883	0.01%
2020/04/20	1	67.70	0	0.00	67.80	1	10,768	0.01%
2020/04/15	0	0.00	1	68.20	68.00	-1	10,437	-0.01%
2020/04/13	1	68.80	0	0.00	68.10	1	10,232	0.01%
2020/04/07	3	69.20	3	70.23	69.00	0	10,132	0.00%
2020/04/06	3	67.80	3	67.50	69.00	0	10,009	0.00%
2020/04/01	0	0.00	1	66.10	65.10	-1	9,790	-0.01%
2020/03/31	13	64.81	12	65.62	65.60	1	9,659	0.01%
2020/03/30	33	63.08	33	64.10	63.80	0	9,466	0.00%
2020/03/27	1	65.50	0	0.00	64.10	1	9,339	0.01%
2020/03/24	2	65.70	2	65.90	66.60	0	9,131	0.00%
2020/03/23	1	63.40	1	63.90	62.60	0	9,052	0.00%
2020/03/20	6	63.87	9	65.66	65.00	-3	9,022	-0.03%
2020/03/19	5	63.40	2	61.80	62.90	3	8,745	0.03%
2020/03/17	0	0.00	11	65.33	64.90	-11	8,457	-0.13%
2020/03/13	3	65.43	0	0.00	68.20	3	8,082	0.04%
2020/03/10	0	0.00	4	72.00	72.40	-4	7,382	-0.05%
2020/03/09	4	71.60	0	0.00	71.80	4	7,269	0.06%
2020/03/02	3	71.50	1	71.40	71.20	2	6,900	0.03%
2020/02/27	1	72.80	0	0.00	73.20	1	7,065	0.01%
2020/02/26	10	72.90	0	0.00	73.00	10	7,023	0.14%
2020/02/20	5	74.10	0	0.00	74.00	5	7,170	0.07%
2020/02/18	1	74.90	0	0.00	75.10	1	7,213	0.01%
2020/02/17	2	74.20	0	0.00	75.00	2	7,237	0.03%
2020/02/10	4	74.80	0	0.00	75.00	4	7,457	0.05%
2020/02/05	5	73.60	0	0.00	73.70	5	7,550	0.07%
2020/02/04	0	0.00	5	73.30	73.50	-5	7,596	-0.07%
2020/02/03	5	72.90	0	0.00	73.00	5	7,597	0.07%
2020/01/30	1	72.00	0	0.00	72.00	1	7,571	0.01%
2020/01/09	1	73.10	0	0.00	73.40	1	7,911	0.01%
2019/12/17	0	0.00	1	72.60	72.60	-1	8,799	-0.01%
2019/12/12	1	73.00	18	73.06	72.50	-17	8,662	-0.20%
2019/12/10	10	71.80	0	0.00	71.80	10	8,616	0.12%
2019/12/05	1	71.80	0	0.00	71.80	1	8,620	0.01%
2019/12/02	8	72.40	0	0.00	72.60	8	8,670	0.09%
2019/11/22	2	73.00	1	73.00	73.40	1	8,343	0.01%
2019/11/21	1	72.90	0	0.00	73.00	1	8,317	0.01%
2019/11/20	0	0.00	14	74.15	74.30	-14	8,168	-0.17%
2019/11/19	2	73.70	0	0.00	74.00	2	8,261	0.02%
2019/11/13	8	73.00	0	0.00	73.00	8	8,217	0.10%
2019/11/08	4	73.30	0	0.00	73.00	4	8,244	0.05%
2019/11/07	1	74.20	0	0.00	74.40	1	8,159	0.01%
2019/11/04	0	0.00	4	76.00	76.40	-4	8,183	-0.05%
2019/11/01	6	74.10	0	0.00	74.20	6	8,175	0.07%
2019/10/29	2	75.30	2	75.45	75.80	0	8,253	0.00%
2019/10/22	0	0.00	3	74.10	74.20	-3	8,253	-0.04%
2019/10/18	0	0.00	1	72.30	73.00	-1	8,094	-0.01%
2019/10/16	1	72.00	0	0.00	72.40	1	7,690	0.01%
2019/10/15	2	72.30	0	0.00	72.40	2	7,574	0.03%
2019/10/07	1	73.00	0	0.00	73.50	1	7,227	0.01%
2019/10/03	2	72.20	0	0.00	73.20	2	7,306	0.03%
2019/10/02	2	73.20	0	0.00	73.40	2	7,269	0.03%
2019/10/01	1	73.50	0	0.00	73.20	1	7,159	0.01%
2019/09/26	0	0.00	0.5	76.10	75.80	-0.5	6,891	-0.01%
2019/09/06	1	77.20	0	0.00	77.10	1	7,103	0.01%
2019/08/30	0	0.00	2	76.30	76.60	-2	7,138	-0.03%
2019/08/28	0	0.00	1	75.20	75.20	-1	7,062	-0.01%
2019/08/26	1	75.70	1	75.80	75.80	0	7,054	0.00%
2019/08/22	2	76.00	0	0.00	75.90	2	7,082	0.03%
2019/08/20	0	0.00	1	77.30	77.80	-1	7,230	-0.01%
2019/08/19	1	77.90	0	0.00	77.00	1	7,259	0.01%
2019/08/14	1	77.80	0	0.00	77.70	1	7,442	0.01%
2019/08/08	0	0.00	1	77.90	78.20	-1	7,654	-0.01%
2019/08/02	0	0.00	1	76.60	76.80	-1	7,936	-0.01%
2019/08/01	27	77.14	37	77.16	77.10	-10	8,122	-0.12%
2019/07/31	1	80.60	0	0.00	80.80	1	8,315	0.01%
2019/07/29	12	80.30	1	80.10	80.30	11	8,328	0.13%
2019/07/22	1	81.60	0	0.00	81.60	1	8,142	0.01%
2019/07/08	0	0.00	0.1	81.40	81.80	-0.1	8,485	0.00%
2019/06/20	0	0.00	1	81.90	81.80	-1	8,572	-0.01%
2019/06/11	1	80.90	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0	0.00	1	81.90	82.00	-1	8,400	-0.01%
2019/06/04	0	0.00	1	80.50	80.90	-1	8,419	-0.01%
2019/06/03	1	80.50	0	0.00	80.90	1	8,416	0.01%
2019/05/31	0	0.00	2	80.70	81.30	-2	8,393	-0.02%
2019/05/30	1	80.10	0	0.00	80.10	1	8,260	0.01%
2019/05/29	0	0.00	5	80.90	81.00	-5	8,305	-0.06%
2019/05/23	5	80.20	1	80.40	80.00	4	8,022	0.05%
2019/05/21	0	0.00	2.2	81.23	81.40	-2.2	7,969	-0.03%
2019/05/20	1	80.00	5	79.90	80.00	-4	7,759	-0.05%
2019/05/17	1	78.50	2	78.80	78.80	-1	7,623	-0.01%
2019/05/14	0	0.00	2	77.85	78.20	-2	7,355	-0.03%
2019/05/09	1	76.50	1	76.60	76.50	0	7,209	0.00%
2019/05/08	1	75.40	3	76.17	76.40	-2	6,998	-0.03%
2019/05/06	20	72.40	20	72.20	73.10	0	6,655	0.00%
2019/05/03	0	0.00	0.1	73.80	73.80	-0.1	6,670	0.00%
2019/04/24	2	71.90	0	0.00	72.00	2	6,597	0.03%
2019/04/19	0.5	72.00	1	71.71	71.60	-0.5	6,728	-0.01%
2019/04/18	2	71.05	0	0.00	71.10	2	6,837	0.03%
2019/04/03	0	0.00	1	75.10	75.00	-1	6,565	-0.02%
2019/04/02	0	0.00	2	75.00	75.10	-2	6,488	-0.03%
2019/03/14	1	71.90	0	0.00	72.30	1	6,589	0.02%
2019/03/04	3	72.77	0	0.00	72.50	3	7,915	0.04%
2019/02/26	2	74.30	0	0.00	74.50	2	7,721	0.03%
2019/02/25	3	73.60	3	73.70	74.40	0	7,709	0.00%
2019/01/25	1	72.80	1	73.20	73.30	0	7,823	0.00%
2019/01/23	0	0.00	0.1	72.60	72.50	-0.1	7,897	0.00%
2019/01/22	0	0.00	1	72.80	72.90	-1	8,022	-0.01%
2019/01/17	0	0.00	5	72.58	72.90	-5	8,238	-0.06%
2019/01/16	2	72.50	0	0.00	73.00	2	8,213	0.02%
2019/01/11	1	71.00	3	71.07	71.10	-2	8,558	-0.02%
2019/01/10	1	70.40	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	1	71.40	72.10	-1	8,488	-0.01%
2019/01/07	0	0.00	1	69.20	70.40	-1	8,506	-0.01%
2019/01/04	1	67.60	1	67.90	67.90	0	8,526	0.00%
2019/01/03	2	67.50	1	68.10	67.50	1	8,857	0.01%
2019/01/02	1	68.60	0	0.00	68.30	1	8,859	0.01%
2018/12/28	0	0.00	2.1	69.33	69.80	-2.1	8,840	-0.02%
2018/12/27	1	68.80	1.9	69.68	69.20	-0.9	8,878	-0.01%
2018/12/26	0	0.00	1	68.70	68.60	-1	8,919	-0.01%
2018/12/25	2	68.00	1	68.50	68.00	1	8,937	0.01%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/22	2	69.75	0	0.00	69.50	2	8,994	0.02%
2018/12/21	1	69.40	2	70.05	69.40	-1	9,085	-0.01%
2018/12/20	2	70.05	0.2	69.90	69.70	1.8	9,066	0.02%
2018/12/19	4	70.45	4	70.20	70.10	0	9,109	0.00%
2018/12/18	0	0.00	1	70.00	69.80	-1	9,119	-0.01%
2018/12/17	0	0.00	1.8	69.51	69.80	-1.8	9,153	-0.02%
2018/12/14	2	68.90	0.5	69.50	68.90	1.5	9,168	0.02%
2018/12/13	1	70.30	2.5	70.52	70.30	-1.5	9,198	-0.02%
2018/12/12	5	69.58	7	69.54	69.40	-2	9,328	-0.02%
2018/12/07	2	68.40	2	68.30	68.90	0	9,182	0.00%
2018/12/06	6	67.70	0	0.00	67.40	6	9,138	0.07%
2018/12/05	1	69.60	0	0.00	69.30	1	8,783	0.01%
2018/12/04	2	71.05	1	71.90	70.70	1	8,601	0.01%
2018/12/03	0	0.00	1	72.90	73.30	-1	8,376	-0.01%
2018/11/28	1	72.60	0	0.00	72.80	1	8,033	0.01%
2018/11/27	1	72.30	0	0.00	72.60	1	7,925	0.01%
2018/11/26	0	0.00	1	75.30	74.10	-1	7,855	-0.01%
2018/11/15	1	73.50	0	0.00	73.60	1	8,294	0.01%
2018/10/22	1	74.00	1	73.90	74.10	0	9,858	0.00%
2018/10/19	6	73.37	6	74.42	74.90	0	9,941	0.00%
2018/10/16	0	0.00	0	73.50	73.30	0	9,897	0.00%
2018/10/11	0	0.00	1	71.20	70.20	-1	10,213	-0.01%
2018/10/05	1	75.40	0	0.00	75.30	1	10,038	0.01%
2018/10/04	0	0.00	3	76.60	75.40	-3	10,035	-0.03%
2018/09/27	0	0.00	0.3	79.30	79.30	-0.3	10,190	0.00%
2018/09/26	3	79.10	3	78.80	79.80	0	10,150	0.00%
2018/09/21	3	78.50	0	0.00	78.10	3	10,161	0.03%
2018/09/19	15	78.30	15	78.00	79.00	0	10,345	0.00%
2018/09/17	15	75.60	15	75.50	75.60	0	10,196	0.00%
2018/09/06	0.2	75.50	0	0.00	75.50	0.2	10,853	0.00%
2018/09/04	0.2	76.70	0	0.00	76.60	0.2	10,941	0.00%
2018/08/22	0	0.00	1	76.20	76.30	-1	11,471	-0.01%
2018/08/20	0	0.00	0.2	75.70	75.40	-0.2	11,430	0.00%
2018/08/14	0	0.00	1	74.00	75.00	-1	11,099	-0.01%
2018/08/10	0.1	72.90	1	72.60	72.70	-0.9	10,821	-0.01%
2018/08/09	3	71.20	0	0.00	71.00	3	10,823	0.03%
2018/08/03	0	0.00	1	74.40	74.60	-1	10,654	-0.01%
2018/08/02	1	73.80	0	0.00	73.90	1	10,622	0.01%
2018/07/26	1	80.50	0	0.00	80.70	1	9,687	0.01%
2018/07/25	1	79.70	0	0.00	79.80	1	9,643	0.01%
2018/07/23	0	0.00	10	80.20	80.10	-10	9,604	-0.10%
2018/07/19	2	81.80	0	0.00	82.10	2	9,348	0.02%
2018/07/18	21	82.32	21	82.90	82.40	0	9,169	0.00%
2018/07/17	0	0.00	1	79.00	79.40	-1	9,023	-0.01%
2018/07/09	4	78.60	2	78.65	78.80	2	8,941	0.02%
2018/07/06	2	78.20	0	0.00	78.00	2	8,920	0.02%
2018/07/05	2	76.60	0	0.00	77.00	2	8,843	0.02%
2018/07/02	3	76.80	0	0.00	76.90	3	9,038	0.03%
2018/06/29	0	0.00	1.1	75.75	77.40	-1.1	8,951	-0.01%
2018/06/21	0	0.00	2	76.70	77.00	-2	8,671	-0.02%
2018/06/20	1	75.00	4	75.43	75.90	-3	8,608	-0.03%
2018/06/14	2	73.00	0	0.00	72.50	2	8,197	0.02%
2018/06/06	0	0.00	1	75.90	75.90	-1	8,015	-0.01%
2018/05/08	1	69.90	0	0.00	69.80	1	7,891	0.01%
2018/05/03	1	68.80	0	0.00	68.80	1	7,870	0.01%
2018/05/02	2	70.20	0	0.00	70.50	2	7,820	0.03%
2018/04/26	0	0.00	3	70.63	70.80	-3	7,648	-0.04%
2018/04/20	1	72.30	0	0.00	71.40	1	7,638	0.01%
2018/04/11	0	0.00	1	70.70	70.70	-1	7,486	-0.01%
2018/04/10	0	0.00	1	70.60	70.60	-1	7,510	-0.01%
2018/03/30	2	68.90	6	68.85	68.50	-4	7,340	-0.05%
2018/03/29	2	69.45	22	69.10	68.30	-20	7,251	-0.28%
2018/03/26	2	67.30	0	0.00	68.00	2	6,932	0.03%
2018/03/23	2	67.60	1	67.80	68.00	1	6,896	0.01%
2018/03/22	2	68.10	0	0.00	68.60	2	6,911	0.03%
2018/03/20	1	68.60	0	0.00	68.10	1	6,966	0.01%
2018/03/16	5	68.44	0	0.00	70.10	5	7,162	0.07%
2018/03/14	2	68.90	0	0.00	69.30	2	6,984	0.03%
2018/03/06	2	67.90	0	0.00	67.50	2	7,605	0.03%
2018/03/05	4	68.15	0	0.00	67.80	4	7,800	0.05%
2018/03/02	7	68.77	0	0.00	68.70	7	7,774	0.09%
2018/03/01	2	68.80	0	0.00	69.30	2	7,764	0.03%
2018/02/27	0	0.00	1	69.00	69.00	-1	7,622	-0.01%
2018/02/12	0	0.00	0	65.50	65.50	0	7,187	0.00%
2018/02/08	0	0.00	0	66.60	66.60	0	7,185	0.00%
2018/02/02	0	0.00	1	68.90	69.00	-1	7,021	-0.01%
2018/01/31	1	69.70	0	0.00	70.00	1	7,035	0.01%
2018/01/18	0	0.00	2	67.70	68.20	-2	6,768	-0.03%
2018/01/04	2	67.05	0	0.00	67.50	2	6,928	0.03%