統一 (1216)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	5	85.24	4	85.95	85.10	1	8,153	0.01%
2024/11/21	3	84.63	1	85.40	85.50	2	8,138	0.02%
2024/11/20	0.1	85.10	16	84.86	86.00	-15.9	8,085	-0.20%
2024/11/19	17.2	83.54	3	84.27	84.70	14.2	8,023	0.18%
2024/11/18	3.6	84.60	10	86.30	84.90	-6.4	7,985	-0.08%
2024/11/15	7	85.64	3	85.83	85.90	4	7,923	0.05%
2024/11/14	3.1	86.07	0	0.00	86.00	3.1	7,938	0.04%
2024/11/13	3.8	85.52	1	86.70	86.90	2.8	7,917	0.03%
2024/11/12	6.5	86.05	2	85.90	86.00	4.5	7,933	0.06%
2024/11/11	8.2	86.33	0	0.00	87.00	8.2	7,895	0.10%
2024/11/08	3.6	87.31	0	88.30	87.30	3.5	7,937	0.04%
2024/11/07	3.1	88.43	0.2	88.94	88.20	2.8	8,051	0.04%
2024/11/06	1.5	89.20	2	89.35	88.70	-0.5	8,254	-0.01%
2024/11/05	0	0.00	7	89.71	90.20	-7	8,351	-0.08%
2024/11/04	4.5	87.68	0	0.00	88.70	4.5	8,576	0.05%
2024/11/01	1.4	89.11	0	89.90	88.60	1.4	8,849	0.02%
2024/10/30	0	0.00	7	90.20	89.70	-7	8,919	-0.08%
2024/10/29	3.1	89.05	1.9	88.84	89.10	1.1	9,450	0.01%
2024/10/28	1	89.99	5.2	89.97	89.80	-4.2	9,556	-0.04%
2024/10/25	6.4	89.64	1	89.20	88.90	5.4	9,644	0.06%
2024/10/24	4.7	89.43	2.3	89.60	89.80	2.4	9,836	0.02%
2024/10/23	2	88.40	1	88.30	88.10	1	10,033	0.01%
2024/10/22	1	88.20	0.1	88.60	88.80	1	10,157	0.01%
2024/10/21	4	88.70	3	89.73	89.50	1	10,330	0.01%
2024/10/18	0	0.00	3.2	89.65	89.70	-3.2	10,465	-0.03%
2024/10/17	0	0.00	8.2	89.31	89.70	-8.2	10,603	-0.08%
2024/10/15	0	0.00	2	88.90	88.50	-2	10,677	-0.02%
2024/10/14	1.1	87.46	0	87.30	88.00	1	10,619	0.01%
2024/10/11	1.2	86.89	0	0.00	86.60	1.2	10,663	0.01%
2024/10/09	3	86.98	20	87.56	87.70	-17	10,672	-0.16%
2024/10/08	1.1	86.55	10.1	87.29	87.30	-9	10,694	-0.08%
2024/10/07	4.1	87.15	1	88.80	87.20	3.1	10,707	0.03%
2024/10/04	7	87.27	2.5	87.83	87.10	4.5	10,672	0.04%
2024/10/01	1.3	86.94	4.2	87.95	89.00	-2.9	10,566	-0.03%
2024/09/30	3.1	88.24	1	89.70	87.20	2.1	10,614	0.02%
2024/09/27	6	88.40	1	88.50	88.70	5	10,570	0.05%
2024/09/26	0	0.00	7	90.17	89.60	-7	10,581	-0.07%
2024/09/25	2	88.95	0.1	89.00	89.70	1.9	10,519	0.02%
2024/09/24	0	0.00	1.1	89.10	89.50	-1.1	10,548	-0.01%
2024/09/23	0.1	87.50	1	88.00	87.90	-1	10,608	-0.01%
2024/09/20	2.1	88.53	2	88.50	88.10	0.1	10,637	0.00%
2024/09/19	1.1	86.78	1	86.80	87.80	0.1	10,635	0.00%
2024/09/18	0	0.00	2	86.90	86.80	-2	10,662	-0.02%
2024/09/16	2.2	86.38	2.5	86.00	86.50	-0.4	10,711	0.00%
2024/09/13	1	87.10	1	87.20	87.20	0	10,748	0.00%
2024/09/12	1	86.90	0.8	87.20	87.50	0.2	10,792	0.00%
2024/09/11	1	86.80	6	87.08	86.10	-5	10,756	-0.05%
2024/09/10	1	86.80	40	86.27	87.00	-39	10,686	-0.37%
2024/09/09	0.5	82.71	0	0.00	84.00	0.5	10,586	0.00%
2024/09/06	0.2	83.20	7	83.24	83.60	-6.8	10,541	-0.06%
2024/09/05	0.1	82.16	2	82.35	82.10	-1.9	10,501	-0.02%
2024/09/04	10.1	81.54	6	81.93	81.70	4.1	10,532	0.04%
2024/09/03	0	0.00	3.1	82.76	83.10	-3.1	10,416	-0.03%
2024/09/02	7	81.91	9	82.04	82.40	-2	10,464	-0.02%
2024/08/30	2	82.15	0	0.00	82.60	2	10,527	0.02%
2024/08/29	1.2	82.29	0.6	82.22	82.20	0.6	10,429	0.01%
2024/08/28	1.3	82.40	0	83.00	82.80	1.3	10,508	0.01%
2024/08/27	1	82.22	6	82.78	83.40	-5	10,908	-0.05%
2024/08/26	2	81.36	0	0.00	81.50	2	10,873	0.02%
2024/08/23	3.1	81.41	3	81.70	81.80	0.1	11,000	0.00%
2024/08/22	2	81.45	1	82.00	82.00	1	11,090	0.01%
2024/08/21	1	80.90	7.3	81.17	81.70	-6.3	11,155	-0.06%
2024/08/20	8.3	80.44	21	80.76	80.60	-12.7	11,224	-0.11%
2024/08/19	15.1	80.52	1	80.80	80.50	14.1	11,392	0.12%
2024/08/16	2.1	81.00	23.1	81.98	81.20	-21	11,617	-0.18%
2024/08/15	33.5	81.27	3	81.23	81.00	30.5	11,742	0.26%
2024/08/14	2	82.35	6	82.65	82.70	-4	11,978	-0.03%
2024/08/13	0	0.00	4	82.48	82.70	-4	12,062	-0.03%
2024/08/12	12	81.17	8	81.90	82.00	4	12,200	0.03%
2024/08/09	0.2	81.55	16.5	81.84	81.80	-16.3	12,239	-0.13%
2024/08/08	2.1	79.36	17	79.74	79.20	-14.9	12,176	-0.12%
2024/08/07	25.2	78.11	3.2	78.28	78.30	22	12,031	0.18%
2024/08/06	2.1	78.18	11.3	78.26	78.90	-9.2	11,970	-0.08%
2024/08/05	27.3	76.56	15	76.99	77.20	12.3	11,725	0.11%
2024/08/02	44.6	78.69	10	79.15	79.20	34.6	11,447	0.30%
2024/08/01	40.8	78.98	8	79.65	79.90	32.8	11,333	0.29%
2024/07/31	29.2	84.29	1.1	85.42	83.90	28.1	10,828	0.26%
2024/07/30	9.3	84.92	0	0.00	85.70	9.3	10,797	0.09%
2024/07/29	29.1	85.99	0.1	85.90	86.40	29	10,805	0.27%
2024/07/26	62.5	87.59	12.1	90.29	87.20	50.4	10,701	0.47%
2024/07/23	3.4	88.29	18	89.50	88.50	-14.6	10,497	-0.14%
2024/07/22	0	0.00	50	87.86	88.30	-50	10,388	-0.48%
2024/07/19	3	86.90	3	87.19	86.90	0	10,257	0.00%
2024/07/18	7.4	86.97	14.3	87.34	87.40	-6.9	10,173	-0.07%
2024/07/17	0	84.60	6.1	84.54	84.80	-6.1	10,018	-0.06%
2024/07/16	5.7	85.20	0	0.00	84.90	5.7	10,060	0.06%
2024/07/15	0	0.00	1	86.80	86.50	-1	10,004	-0.01%
2024/07/12	0.5	85.50	0	0.00	85.70	0.5	10,081	0.00%
2024/07/11	0	0.00	6.3	85.13	85.50	-6.3	10,092	-0.06%
2024/07/10	1	84.40	0	0.00	84.70	1	10,177	0.01%
2024/07/09	0.1	84.50	1	84.30	84.70	-1	10,149	-0.01%
2024/07/08	3	83.60	30	83.90	83.70	-27	10,145	-0.27%
2024/07/05	2	83.80	77.5	84.72	84.20	-75.5	10,134	-0.75%
2024/07/04	5.5	84.47	33	83.87	84.20	-27.5	10,123	-0.27%
2024/07/03	0	0.00	10	82.40	82.00	-10	10,051	-0.10%
2024/07/02	0	81.85	0	0.00	82.00	0	9,987	0.00%
2024/07/01	1.3	81.25	0.2	81.41	81.50	1.2	9,972	0.01%
2024/06/28	1.2	81.28	1	81.90	81.30	0.2	10,046	0.00%
2024/06/27	10.5	81.38	4	81.70	81.90	6.5	9,992	0.07%
2024/06/26	1	82.30	0	0.00	82.70	1	10,280	0.01%
2024/06/25	7	82.79	14	82.88	83.20	-7	10,454	-0.07%
2024/06/24	0	0.00	54.9	82.46	82.90	-54.9	10,533	-0.52%
2024/06/21	0.2	81.40	1	81.90	81.50	-0.8	10,611	-0.01%
2024/06/20	111	81.07	0	0.00	81.00	111	10,490	1.06%	大買/鉅額交易
2024/06/19	3	81.60	0	0.00	82.10	3	10,515	0.03%
2024/06/18	10	81.00	6	81.00	81.50	4	10,546	0.04%
2024/06/17	1	81.70	5.3	81.88	81.70	-4.3	10,575	-0.04%
2024/06/14	0	82.00	21	81.93	81.70	-21	10,802	-0.19%
2024/06/13	0	0.00	4	80.83	80.90	-4	10,821	-0.04%
2024/06/12	0	0.00	8.7	80.23	80.30	-8.7	10,939	-0.08%
2024/06/11	17.2	78.94	0.5	79.05	79.00	16.7	11,035	0.15%
2024/06/07	2	79.60	7.3	80.02	80.30	-5.3	11,132	-0.05%
2024/06/06	0	0.00	61.1	80.20	80.30	-61.1	11,099	-0.55%
2024/06/05	1	78.90	1	79.50	79.50	0	11,084	0.00%
2024/06/04	1.3	78.70	4.3	80.00	79.30	-3.1	11,093	-0.03%
2024/06/03	0	0.00	1	80.00	80.10	-1	11,038	-0.01%
2024/05/31	4	80.00	16.2	79.23	80.00	-12.2	10,861	-0.11%
2024/05/30	3.1	76.88	5.9	77.26	77.00	-2.7	10,393	-0.03%
2024/05/29	18.2	77.27	0	0.00	76.80	18.2	10,283	0.18%
2024/05/28	3	78.67	0	0.00	78.50	3	10,125	0.03%
2024/05/27	0	0.00	4.1	80.00	79.60	-4.1	10,132	-0.04%
2024/05/24	2.1	79.26	0	0.00	79.10	2.1	10,063	0.02%
2024/05/23	2	81.29	34.2	81.22	80.80	-32.1	9,950	-0.32%
2024/05/22	0	0.00	10.3	80.07	80.30	-10.3	9,702	-0.11%
2024/05/21	2	78.50	62	79.36	79.20	-60	9,454	-0.63%
2024/05/20	19	77.23	5	78.04	77.90	14	9,315	0.15%
2024/05/17	1	79.21	17.5	79.50	79.20	-16.5	9,181	-0.18%
2024/05/16	1.5	79.90	6.1	80.15	79.80	-4.6	9,061	-0.05%
2024/05/15	5	79.20	13.4	79.02	79.10	-8.4	8,900	-0.09%
2024/05/14	4	78.25	12.7	78.41	78.30	-8.7	8,901	-0.10%
2024/05/13	1	77.90	26.8	77.96	78.20	-25.8	8,820	-0.29%
2024/05/10	0	0.00	3	77.13	77.20	-3	8,746	-0.03%
2024/05/09	2.2	76.24	0	0.00	76.30	2.2	8,749	0.03%
2024/05/08	17.1	76.51	0	76.70	77.00	17	8,756	0.19%
2024/05/07	36	76.54	1	76.50	77.00	35	8,714	0.40%
2024/05/06	13.1	77.65	10	77.46	77.60	3.1	8,597	0.04%
2024/05/03	40	76.88	2	76.80	76.00	38	8,524	0.45%
2024/05/02	7.3	76.00	13.2	76.11	76.00	-5.9	8,392	-0.07%
2024/04/30	16	77.33	0	77.40	76.50	16	8,273	0.19%
2024/04/29	0	77.10	3	77.07	77.30	-3	8,185	-0.04%
2024/04/26	1	76.10	4.9	76.70	76.50	-3.9	8,153	-0.05%
2024/04/25	7	76.10	0	0.00	76.10	7	8,136	0.09%
2024/04/24	7	76.93	7	77.26	77.00	0	8,129	0.00%
2024/04/23	0.1	78.38	1	78.79	78.40	-0.9	8,145	-0.01%
2024/04/22	5	78.62	65.8	78.07	78.90	-60.8	8,194	-0.74%
2024/04/19	6	75.70	2.5	76.06	76.00	3.5	8,027	0.04%
2024/04/18	0	0.00	14.5	76.56	76.80	-14.5	7,919	-0.18%
2024/04/17	0	0.00	6.5	75.70	75.40	-6.5	7,794	-0.08%
2024/04/16	21.2	75.09	1	74.90	74.50	20.2	7,721	0.26%
2024/04/15	0.1	76.60	14.7	76.81	76.70	-14.6	7,585	-0.19%
2024/04/12	0	0.00	5	76.68	76.80	-5	7,557	-0.07%
2024/04/11	1.1	76.40	4.1	76.55	76.40	-3	7,539	-0.04%
2024/04/10	1	76.60	6	76.70	76.40	-5	7,514	-0.07%
2024/04/09	0.1	76.00	1.2	76.19	76.50	-1	7,588	-0.01%
2024/04/08	6.1	75.37	5.1	75.66	75.40	1.1	7,599	0.01%
2024/04/03	1	75.30	1.4	75.56	75.30	-0.4	7,607	-0.01%
2024/04/02	8.4	75.74	0.2	76.10	75.50	8.3	7,597	0.11%
2024/04/01	6.3	76.60	4.7	76.63	76.50	1.6	7,563	0.02%
2024/03/29	1	76.30	26	76.67	77.50	-25	7,519	-0.33%
2024/03/28	5	75.84	2.7	76.39	76.40	2.3	7,096	0.03%
2024/03/27	1.1	75.40	1	76.00	76.60	0.1	6,992	0.00%
2024/03/26	7	74.90	9.2	74.91	75.50	-2.2	6,918	-0.03%
2024/03/25	1.1	75.13	0	0.00	75.60	1.1	6,859	0.02%
2024/03/22	10.6	75.13	3.6	75.36	75.40	7	6,981	0.10%
2024/03/21	12	76.43	7.4	77.04	76.60	4.6	6,961	0.07%
2024/03/20	0.8	76.40	77	76.38	76.50	-76.2	6,966	-1.09%
2024/03/19	1.1	75.81	2	76.25	75.90	-1	6,922	-0.01%
2024/03/18	3	76.50	6.3	76.80	76.30	-3.3	6,714	-0.05%
2024/03/15	0	0.00	3	77.57	77.50	-3	6,672	-0.04%
2024/03/14	20	77.35	2	77.85	77.80	18	6,534	0.28%
2024/03/13	34	77.70	7.5	77.82	78.00	26.5	6,418	0.41%
2024/03/12	13	76.60	4.3	76.53	76.60	8.7	6,247	0.14%
2024/03/11	10	76.25	4	76.30	76.60	6	6,271	0.10%
2024/03/08	36	75.46	5.3	75.73	75.70	30.7	6,321	0.49%
2024/03/07	20.3	76.45	16	76.81	76.80	4.3	6,384	0.07%
2024/03/06	10	75.70	8	76.15	76.50	2	6,581	0.03%
2024/03/05	84	75.83	60.2	75.88	75.90	23.8	7,147	0.33%
2024/03/04	20	75.76	2.5	75.96	76.20	17.5	7,450	0.23%
2024/03/01	129.3	75.67	3.1	75.51	75.80	126.2	7,808	1.62%	大買/鉅額交易
2024/02/29	1.1	75.01	19.6	76.09	76.70	-18.6	8,155	-0.23%
2024/02/27	0	0.00	2.2	75.39	75.30	-2.2	8,418	-0.03%
2024/02/26	0.1	75.44	2.1	75.40	75.50	-2	8,675	-0.02%
2024/02/23	6.1	75.89	1.3	75.93	75.80	4.8	8,895	0.05%
2024/02/22	6.4	76.13	7.1	75.96	76.50	-0.6	9,088	-0.01%
2024/02/21	2	75.80	4.9	76.21	76.80	-2.9	9,110	-0.03%
2024/02/20	8.5	75.73	63.5	75.55	76.10	-55	9,087	-0.60%
2024/02/19	2	73.75	16.3	74.27	74.60	-14.2	9,015	-0.16%
2024/02/16	1.1	73.38	0	0.00	73.50	1.1	9,046	0.01%
2024/02/15	0.1	73.00	5	74.00	73.50	-4.9	9,041	-0.05%
2024/02/05	7	72.30	1	73.00	73.10	6	8,949	0.07%
2024/02/02	2	72.80	20	72.80	73.10	-18	8,919	-0.20%
2024/02/01	0.4	72.95	8.7	73.24	73.50	-8.3	8,933	-0.09%
2024/01/31	5.2	71.52	2	72.10	72.40	3.2	8,912	0.04%
2024/01/30	1	71.50	0.3	71.70	71.50	0.7	8,934	0.01%
2024/01/29	1	71.50	2.2	71.56	71.50	-1.2	8,972	-0.01%
2024/01/26	0	71.80	1	71.60	71.50	-1	9,043	-0.01%
2024/01/25	1	71.31	0	0.00	71.70	1	9,119	0.01%
2024/01/24	3.2	71.44	0	0.00	71.30	3.2	9,171	0.04%
2024/01/23	21.2	70.91	1	71.50	71.50	20.2	9,322	0.22%
2024/01/22	5.1	70.78	9	70.69	70.60	-3.9	9,409	-0.04%
2024/01/19	1	70.32	1.4	71.20	71.50	-0.4	9,462	0.00%
2024/01/18	1.4	70.80	0	0.00	71.10	1.4	9,563	0.01%
2024/01/17	16.6	70.66	10	70.78	70.30	6.6	9,538	0.07%
2024/01/16	26.3	71.03	2	71.30	71.20	24.3	9,473	0.26%
2024/01/15	3.1	72.30	5.6	72.34	72.20	-2.5	9,425	-0.03%
2024/01/12	3.1	72.05	1	72.40	72.60	2.1	9,509	0.02%
2024/01/11	1.1	72.41	0	0.00	72.30	1.1	9,501	0.01%
2024/01/10	9.1	72.38	0	0.00	72.50	9.1	9,654	0.09%
2024/01/09	4.3	72.76	1.3	73.13	72.50	3	9,689	0.03%
2024/01/08	3.1	72.68	3	72.84	73.00	0.1	9,705	0.00%
2024/01/05	21.1	72.60	4	72.88	72.80	17.1	9,760	0.18%
2024/01/04	0	0.00	1	72.40	72.50	-1	9,797	-0.01%
2024/01/03	23.7	72.56	0	0.00	73.00	23.7	9,946	0.24%
2024/01/02	10.4	73.73	0	0.00	74.10	10.4	9,885	0.11%
2023/12/28	0	0.00	1.1	74.00	74.20	-1.1	10,055	-0.01%
2023/12/27	0	0.00	2	73.60	73.90	-2	10,022	-0.02%
2023/12/26	1	73.60	0	0.00	73.50	1	9,984	0.01%
2023/12/25	1	72.90	1	73.10	73.40	0	10,015	0.00%
2023/12/22	3.1	73.33	0	0.00	73.10	3.1	10,040	0.03%
2023/12/21	1.3	73.57	0	0.00	73.70	1.3	9,932	0.01%
2023/12/20	30	74.30	7	74.43	74.30	23	9,808	0.23%
2023/12/19	2.2	73.45	1	73.40	73.80	1.2	9,669	0.01%
2023/12/18	0	0.00	4.4	74.47	74.20	-4.4	9,653	-0.05%
2023/12/15	0.1	74.00	0.3	74.09	73.70	-0.1	9,564	0.00%
2023/12/14	3	74.20	5.1	74.10	73.80	-2.1	9,411	-0.02%
2023/12/12	13	74.32	1	74.20	74.00	12	9,400	0.13%
2023/12/11	1	73.80	3	74.13	74.10	-2	9,405	-0.02%
2023/12/08	0.2	74.00	1.2	74.47	74.10	-1	9,366	-0.01%
2023/12/07	1	73.50	21	74.05	74.10	-20	9,343	-0.21%
2023/12/06	7.2	73.23	3	73.60	73.30	4.2	9,311	0.04%
2023/12/05	0	0.00	29	74.39	74.00	-29	9,243	-0.31%
2023/12/04	4.2	74.43	15.1	74.74	74.40	-10.9	9,139	-0.12%
2023/12/01	12	73.28	97.8	73.91	74.30	-85.8	9,036	-0.95%
2023/11/30	10	72.70	19	72.92	73.00	-9	8,783	-0.10%
2023/11/29	4.3	72.42	15	72.67	72.20	-10.7	8,269	-0.13%
2023/11/28	22	71.87	3	72.63	71.80	19	8,036	0.24%
2023/11/27	6	73.00	9	73.46	72.00	-3	7,843	-0.04%
2023/11/24	13.1	73.03	11.1	73.56	72.60	2	7,546	0.03%
2023/11/23	13.2	72.89	37.6	73.32	72.50	-24.4	7,211	-0.34%
2023/11/22	4	72.28	7.1	72.54	71.80	-3.1	6,919	-0.04%
2023/11/21	0	0.00	118	72.05	71.90	-118	6,696	-1.76%	大賣/鉅額交易
2023/11/20	1	70.90	1	71.50	71.50	0	6,486	0.00%
2023/11/17	4.1	71.19	16	71.43	71.00	-11.9	6,450	-0.18%
2023/11/16	52.3	71.29	20.5	71.10	71.10	31.9	6,374	0.50%
2023/11/15	6	70.37	1.5	70.41	70.50	4.6	6,275	0.07%
2023/11/14	0	0.00	1	70.00	70.00	-1	6,171	-0.02%
2023/11/13	18	69.94	2	70.50	69.80	16	6,269	0.26%
2023/11/10	0.2	69.90	3	70.17	69.80	-2.8	6,288	-0.04%
2023/11/09	1.5	70.40	33.4	70.50	70.40	-31.9	6,321	-0.50%
2023/11/08	3.5	70.17	3	70.10	70.10	0.5	6,361	0.01%
2023/11/07	6.1	69.45	0	0.00	69.70	6.1	6,363	0.10%
2023/11/06	5	70.30	2.4	70.43	70.20	2.6	6,379	0.04%
2023/11/03	1	69.70	3	69.47	70.00	-2	6,379	-0.03%
2023/11/02	0	0.00	5	69.38	69.30	-5	6,396	-0.08%
2023/11/01	0.3	68.17	2.3	68.41	68.10	-2	6,374	-0.03%
2023/10/31	1	67.30	3	67.80	67.90	-2	6,561	-0.03%
2023/10/30	2.1	67.21	3	67.37	67.60	-0.9	6,573	-0.01%
2023/10/27	19.2	67.22	6	67.25	67.30	13.2	6,593	0.20%
2023/10/26	16.2	67.15	1	67.40	67.30	15.2	6,634	0.23%
2023/10/25	14.6	67.71	0	0.00	67.60	14.6	6,561	0.22%
2023/10/24	5.1	67.60	1	67.51	68.00	4.1	6,586	0.06%
2023/10/23	17.3	67.67	10.1	67.70	67.70	7.2	6,583	0.11%
2023/10/20	23.6	67.68	0	0.00	67.60	23.6	6,580	0.36%
2023/10/19	0.2	68.91	0	0.00	68.60	0.2	6,636	0.00%
2023/10/18	2.1	69.20	0	0.00	68.60	2.1	6,725	0.03%
2023/10/17	1	69.11	2	69.30	69.30	-1	6,635	-0.01%
2023/10/16	3	68.94	0.8	69.10	69.00	2.2	6,703	0.03%
2023/10/13	17	68.84	1	68.90	69.00	16	6,788	0.24%
2023/10/12	4	69.35	1	69.60	69.50	3	6,768	0.04%
2023/10/11	0	69.70	0	69.50	70.00	0	6,723	0.00%
2023/10/06	1.4	68.61	0.1	68.70	68.70	1.3	6,580	0.02%
2023/10/05	4.6	68.43	3	68.10	68.60	1.6	6,615	0.02%
2023/10/04	65.4	68.12	4.3	68.63	67.70	61.1	6,550	0.93%
2023/10/03	2.4	69.88	0	0.00	69.80	2.4	6,387	0.04%
2023/10/02	2.2	70.04	0	0.00	70.30	2.2	6,513	0.03%
2023/09/28	7.1	70.00	1	70.10	70.10	6.1	6,658	0.09%
2023/09/27	0.2	70.17	16	70.09	70.30	-15.8	6,657	-0.24%
2023/09/26	2.2	69.81	0	0.00	70.10	2.2	6,676	0.03%
2023/09/25	0.5	70.30	2.1	70.31	70.30	-1.6	6,686	-0.02%
2023/09/22	1.1	69.84	15.2	69.83	69.80	-14	6,760	-0.21%
2023/09/21	30.8	69.94	3.3	71.47	69.80	27.5	6,798	0.40%
2023/09/20	0.4	70.95	0	71.10	70.90	0.4	6,711	0.01%
2023/09/18	9.1	70.71	5.1	70.80	70.90	4.1	6,804	0.06%
2023/09/15	9.2	70.94	1.3	70.87	71.10	7.9	6,903	0.11%
2023/09/14	1	70.80	0	0.00	70.60	1	7,013	0.01%
2023/09/13	1	70.50	1	70.90	70.90	0	7,199	0.00%
2023/09/12	6.1	70.30	0	0.00	70.70	6.1	7,472	0.08%
2023/09/11	11.3	70.70	0	71.00	70.50	11.3	7,492	0.15%
2023/09/08	0	70.40	7.6	70.62	70.80	-7.5	7,508	-0.10%
2023/09/07	3.2	70.16	0	0.00	70.20	3.2	7,577	0.04%
2023/09/06	19.4	70.34	0	0.00	70.30	19.4	7,575	0.26%
2023/09/05	1	70.80	1.1	70.91	71.00	-0.1	7,533	0.00%
2023/09/04	8	70.49	0	0.00	70.80	8	7,549	0.11%
2023/09/01	18.4	70.70	2	70.60	70.70	16.4	7,595	0.22%
2023/08/31	22.2	71.58	0	0.00	70.70	22.2	7,572	0.29%
2023/08/30	0	0.00	13.2	72.72	72.80	-13.2	7,397	-0.18%
2023/08/29	0.2	71.80	4	72.18	72.40	-3.8	7,412	-0.05%
2023/08/28	4	70.88	0.1	71.20	71.10	3.9	7,379	0.05%
2023/08/25	7	71.06	0	0.00	71.10	7	7,658	0.09%
2023/08/24	4	71.80	0	72.00	71.70	4	7,702	0.05%
2023/08/23	0.3	72.20	0	0.00	72.20	0.3	7,707	0.00%
2023/08/22	2	71.90	0.5	72.00	71.80	1.5	7,766	0.02%
2023/08/21	1	72.10	5	72.30	72.20	-4	7,798	-0.05%
2023/08/18	0	72.40	1.1	72.29	72.40	-1.1	7,861	-0.01%
2023/08/17	5	72.02	2	72.80	72.80	3	7,874	0.04%
2023/08/16	6.3	71.95	0	0.00	72.50	6.3	7,768	0.08%
2023/08/15	19	72.53	2	72.70	72.30	17	7,806	0.22%
2023/08/14	23	72.39	1.3	72.45	72.80	21.7	7,868	0.28%
2023/08/11	2	72.10	4.4	72.05	72.30	-2.4	8,016	-0.03%
2023/08/10	36.4	70.42	6	70.45	70.70	30.4	8,035	0.38%
2023/08/09	3	70.80	0	0.00	71.10	3	7,998	0.04%
2023/08/08	39.1	70.99	6	71.08	71.00	33.1	7,982	0.42%
2023/08/07	29.4	71.48	1.1	71.62	71.70	28.3	7,900	0.36%
2023/08/04	66.1	71.82	14.2	72.66	71.10	51.9	7,845	0.66%
2023/08/02	8.2	75.99	10	75.95	76.20	-1.8	7,623	-0.02%
2023/08/01	3.2	75.79	7	76.34	76.50	-3.8	7,502	-0.05%
2023/07/31	3.1	75.76	13.1	75.52	75.30	-10	7,372	-0.14%
2023/07/28	9.8	75.93	0	0.00	75.90	9.8	7,299	0.13%
2023/07/27	9.2	76.56	6.5	77.02	76.40	2.7	7,249	0.04%
2023/07/26	10.4	75.97	2	76.30	76.30	8.4	7,236	0.12%
2023/07/25	5.1	75.92	1	76.10	75.60	4.1	7,257	0.06%
2023/07/24	0.1	76.30	14.2	76.12	76.30	-14.1	7,238	-0.19%
2023/07/21	2.2	75.12	2	76.00	75.60	0.2	7,204	0.00%
2023/07/20	2.9	76.11	1	76.10	76.50	1.9	7,163	0.03%
2023/07/19	2.2	76.20	7	76.46	76.40	-4.8	7,116	-0.07%
2023/07/18	2.1	76.19	1	76.30	76.10	1.1	7,047	0.02%
2023/07/17	2	75.60	0.8	76.00	75.70	1.2	7,008	0.02%
2023/07/14	3	75.57	0	0.00	75.60	3	7,035	0.04%
2023/07/13	1	74.80	1	74.90	74.70	0	7,027	0.00%
2023/07/12	2.5	74.08	5	74.10	74.80	-2.5	7,002	-0.04%
2023/07/11	2	74.25	7.3	74.52	74.80	-5.3	6,950	-0.08%
2023/07/10	7	73.46	0	0.00	73.70	7	6,987	0.10%
2023/07/07	19.2	73.01	1.1	73.45	73.20	18.1	7,054	0.26%
2023/07/06	18.8	73.74	1	73.80	74.00	17.8	7,009	0.25%
2023/07/05	8.1	76.01	0	0.00	75.80	8.1	6,853	0.12%
2023/07/04	3.3	75.93	5	76.54	76.90	-1.7	6,842	-0.02%
2023/07/03	1	76.61	20	76.90	76.50	-19	6,987	-0.27%
2023/06/30	2.1	76.11	0.3	76.00	76.30	1.7	7,021	0.02%
2023/06/29	2	76.45	0	0.00	76.30	2	7,006	0.03%
2023/06/28	0	76.10	0	0.00	76.30	0	7,063	0.00%
2023/06/27	0	0.00	3.2	76.03	76.20	-3.2	7,150	-0.05%
2023/06/26	9	76.14	0	0.00	76.20	9	7,249	0.12%
2023/06/21	7	77.26	5	77.24	77.40	2	7,224	0.03%
2023/06/20	1	77.70	5	78.14	78.20	-4	7,178	-0.06%
2023/06/19	3	76.50	4.3	76.87	78.80	-1.3	7,018	-0.02%
2023/06/16	2	76.00	15.8	78.00	77.20	-13.8	6,838	-0.20%
2023/06/15	1	76.20	6.6	76.05	76.30	-5.6	6,572	-0.09%
2023/06/14	2.4	76.03	1.7	76.24	76.40	0.7	6,665	0.01%
2023/06/13	15.4	76.34	26.7	76.29	76.10	-11.2	6,727	-0.17%
2023/06/12	0	0.00	6	76.45	76.20	-6	6,723	-0.09%
2023/06/09	0	0.00	1	75.90	76.00	-1	6,775	-0.01%
2023/06/08	0.1	75.30	0.1	75.40	75.40	-0.1	6,795	0.00%
2023/06/07	2	75.20	0.1	75.10	75.40	1.9	6,802	0.03%
2023/06/06	0	74.80	1	74.70	74.80	-1	6,723	-0.01%
2023/06/05	4.3	75.03	1	75.10	74.70	3.3	6,698	0.05%
2023/06/02	0	0.00	5	75.28	75.10	-5	6,733	-0.07%
2023/06/01	0.2	74.50	1	74.50	74.50	-0.8	6,720	-0.01%
2023/05/31	0	0.00	0.2	74.60	74.30	-0.2	6,773	0.00%
2023/05/30	2	74.35	1	74.20	74.30	1	6,546	0.02%
2023/05/29	1	74.70	0	0.00	74.70	1	6,583	0.02%
2023/05/26	0.4	74.40	2.2	74.48	74.60	-1.9	6,692	-0.03%
2023/05/25	1.6	74.67	0.8	74.60	74.90	0.7	6,731	0.01%
2023/05/24	1.2	75.01	0.6	75.45	75.60	0.6	6,739	0.01%
2023/05/23	0	0.00	4.7	75.70	75.70	-4.7	6,664	-0.07%
2023/05/19	0	0.00	3.5	75.36	75.40	-3.5	6,613	-0.05%
2023/05/18	0	0.00	3.4	75.61	75.30	-3.4	6,546	-0.05%
2023/05/17	5	75.94	26	75.87	76.20	-21	6,453	-0.32%
2023/05/16	0	0.00	5.2	74.99	74.90	-5.2	6,264	-0.08%
2023/05/12	0	0.00	3	74.40	74.60	-3	6,192	-0.05%
2023/05/11	0	0.00	3	74.40	74.40	-3	6,140	-0.05%
2023/05/10	1.1	74.40	1	74.50	74.50	0.1	6,132	0.00%
2023/05/09	1	74.40	1	74.50	74.40	0	6,163	0.00%
2023/05/08	19	73.99	0	0.00	74.40	19	6,191	0.31%
2023/05/05	2	73.70	1	74.20	73.90	1	6,260	0.02%
2023/05/04	0.1	73.90	41	73.99	74.10	-40.9	6,337	-0.65%
2023/05/02	0.2	73.40	5	73.74	73.90	-4.8	6,457	-0.07%
2023/04/28	1	73.10	0	0.00	73.60	1	6,700	0.01%
2023/04/27	2	73.20	0	0.00	73.50	2	6,720	0.03%
2023/04/26	20	73.00	3	73.70	73.90	17	6,727	0.25%
2023/04/25	0	0.00	3	73.50	73.00	-3	6,640	-0.05%
2023/04/24	0	0.00	10.1	72.90	73.00	-10.1	6,689	-0.15%
2023/04/21	1	72.80	3	73.10	73.00	-2	6,703	-0.03%
2023/04/20	6	72.57	20	72.90	72.50	-14	6,735	-0.21%
2023/04/19	0	0.00	0	73.00	73.60	0	6,788	0.00%
2023/04/18	0	0.00	5	73.58	73.60	-5	6,782	-0.07%
2023/04/17	0	0.00	0	73.20	73.30	0	6,807	0.00%
2023/04/14	1	73.30	1.4	73.27	73.10	-0.4	6,851	-0.01%
2023/04/13	2	72.85	24	73.66	73.80	-22	6,873	-0.32%
2023/04/12	0.1	73.40	2	73.20	73.10	-1.9	6,864	-0.03%
2023/04/11	0.1	73.40	13	73.53	73.90	-12.9	6,819	-0.19%
2023/04/10	0.2	72.00	1	72.00	72.50	-0.8	6,755	-0.01%
2023/04/07	0.3	71.90	1	72.40	71.90	-0.7	6,759	-0.01%
2023/04/06	2.2	73.01	5.5	72.81	72.60	-3.3	6,715	-0.05%
2023/03/31	0	0.00	4	72.10	71.90	-4	6,527	-0.06%
2023/03/30	0.6	71.70	5	71.94	72.00	-4.5	6,468	-0.07%
2023/03/29	1	71.10	5	71.84	71.90	-4	6,464	-0.06%
2023/03/28	2	71.10	10.6	71.37	71.30	-8.6	6,410	-0.13%
2023/03/27	10	70.90	16.1	70.88	71.00	-6.1	6,325	-0.10%
2023/03/24	1	70.40	12	70.26	70.40	-11	6,341	-0.17%
2023/03/23	2.1	69.55	0	0.00	69.80	2.1	6,351	0.03%
2023/03/22	1	69.50	2.5	69.58	69.60	-1.5	6,379	-0.02%
2023/03/21	1	69.20	9	69.38	69.30	-8	6,434	-0.12%
2023/03/20	6	69.00	2	69.20	69.00	4	6,423	0.06%
2023/03/17	2.1	68.70	0	0.00	68.70	2.1	6,485	0.03%
2023/03/16	0.2	68.80	10.1	68.90	69.20	-9.9	6,451	-0.15%
2023/03/15	1	68.90	0.2	68.80	69.20	0.8	6,553	0.01%
2023/03/14	1	67.80	2.2	68.75	68.90	-1.2	6,660	-0.02%
2023/03/13	1	68.30	7.2	68.51	68.50	-6.2	6,685	-0.09%
2023/03/10	7	68.36	10	68.38	68.40	-3	6,820	-0.04%
2023/03/09	0	0.00	0.2	68.50	68.80	-0.2	7,028	0.00%
2023/03/08	0.1	68.70	2.7	68.56	68.90	-2.6	7,474	-0.03%
2023/03/07	0	0.00	4.6	68.97	68.80	-4.6	7,636	-0.06%
2023/03/06	1	69.00	6	68.97	69.00	-5	7,927	-0.06%
2023/03/03	1	68.50	49.5	68.49	68.40	-48.5	8,089	-0.60%
2023/03/02	0.1	67.90	17	67.78	68.00	-16.9	8,283	-0.20%
2023/03/01	2.3	67.44	1	67.30	67.10	1.3	8,348	0.01%
2023/02/24	0	0.00	3	67.43	67.50	-3	8,420	-0.04%
2023/02/23	0	0.00	7	67.21	67.20	-7	8,420	-0.08%
2023/02/22	0.2	66.75	0	0.00	66.60	0.2	8,379	0.00%
2023/02/21	0.1	66.70	0	0.00	66.80	0.1	8,509	0.00%
2023/02/20	3	66.43	2.2	66.52	66.40	0.8	8,739	0.01%
2023/02/17	1	66.30	4	66.43	66.40	-3	8,839	-0.03%
2023/02/16	3	66.54	0	0.00	66.30	3	8,944	0.03%
2023/02/15	2.1	66.56	0	0.00	66.50	2.1	9,018	0.02%
2023/02/14	0	0.00	14.1	67.19	67.00	-14.1	9,096	-0.16%
2023/02/13	0	66.80	3	66.83	67.10	-3	9,179	-0.03%
2023/02/10	1	66.80	0	0.00	66.60	1	9,183	0.01%
2023/02/09	0.1	66.70	1	66.70	66.80	-1	9,225	-0.01%
2023/02/08	18.1	66.64	0	0.00	66.60	18.1	9,305	0.19%
2023/02/07	1.1	66.79	0.1	66.50	66.80	1	9,361	0.01%
2023/02/06	4.1	66.23	7	66.20	66.20	-2.9	9,333	-0.03%
2023/02/03	55.4	66.42	0.2	66.30	66.30	55.3	9,324	0.59%
2023/02/02	0.5	67.20	1	67.40	67.50	-0.5	9,251	-0.01%
2023/02/01	2.2	66.88	0	0.00	67.10	2.2	9,199	0.02%
2023/01/31	1	67.30	3.1	68.09	67.30	-2.1	9,230	-0.02%
2023/01/30	7.1	67.37	1.1	68.44	68.00	6	9,145	0.07%
2023/01/17	3	67.93	2	68.00	67.90	1	8,956	0.01%
2023/01/16	0	0.00	11	68.02	68.00	-11	8,951	-0.12%
2023/01/13	0	0.00	11	67.62	67.50	-11	8,932	-0.12%
2023/01/12	0	0.00	40.5	67.49	67.10	-40.5	9,087	-0.45%
2023/01/11	2.1	66.91	2	66.90	66.90	0.1	9,024	0.00%
2023/01/10	1	67.00	1	67.60	67.10	0	9,036	0.00%
2023/01/09	4	67.35	5	67.52	67.60	-1	9,000	-0.01%
2023/01/06	0	0.00	1	67.00	66.60	-1	8,959	-0.01%
2023/01/04	0.2	66.40	2	66.55	66.50	-1.8	9,084	-0.02%
2023/01/03	6.1	66.12	13.1	66.75	66.60	-7.1	9,170	-0.08%
2022/12/30	4	66.80	3	66.83	66.60	1	9,157	0.01%
2022/12/29	10	66.05	3	66.27	66.30	7	9,165	0.08%
2022/12/28	0	0.00	1	66.10	66.20	-1	9,155	-0.01%
2022/12/27	1	66.30	3.8	66.13	66.20	-2.8	9,145	-0.03%
2022/12/26	0.3	65.80	26	65.80	65.80	-25.8	9,170	-0.28%
2022/12/23	0	0.00	3.2	65.86	65.90	-3.2	9,370	-0.03%
2022/12/22	1.2	65.61	0	0.00	65.90	1.2	9,487	0.01%
2022/12/21	0	0.00	1	65.50	65.40	-1	9,610	-0.01%
2022/12/16	0	0.00	0.2	65.30	65.30	-0.2	9,644	0.00%
2022/12/15	0.1	65.70	0	0.00	65.50	0.1	9,577	0.00%
2022/12/14	0	0.00	17	65.94	66.00	-17	9,534	-0.18%
2022/12/13	1	65.20	2	65.70	65.40	-1	9,545	-0.01%
2022/12/12	2.1	65.64	2	65.70	65.80	0.1	9,531	0.00%
2022/12/09	0	0.00	24	65.74	66.00	-24	9,737	-0.25%
2022/12/08	3	64.77	0	0.00	65.00	3	9,706	0.03%
2022/12/07	1	65.30	3	65.20	65.20	-2	9,691	-0.02%
2022/12/06	5	65.00	0	0.00	64.60	5	9,573	0.05%
2022/12/05	0.1	65.40	1	65.50	65.40	-0.9	9,457	-0.01%
2022/12/02	14.3	64.95	1.6	65.24	65.00	12.7	9,365	0.14%
2022/12/01	23.4	65.61	5	65.90	65.90	18.4	9,245	0.20%
2022/11/30	5	65.46	4	66.05	66.10	1	9,034	0.01%
2022/11/29	1	64.60	12.2	65.17	65.80	-11.2	8,559	-0.13%
2022/11/28	4	64.35	3	64.83	65.30	1	8,381	0.01%
2022/11/25	2.1	64.41	3.7	65.22	65.70	-1.7	8,129	-0.02%
2022/11/24	17.6	63.76	3	64.57	65.30	14.6	7,981	0.18%
2022/11/23	7.4	63.44	4	63.30	64.00	3.4	7,761	0.04%
2022/11/22	6.2	63.49	0	0.00	63.80	6.2	7,680	0.08%
2022/11/21	4.1	63.78	0	0.00	64.20	4.1	7,519	0.05%
2022/11/18	17.1	63.98	1	63.90	64.10	16.1	7,396	0.22%
2022/11/17	13	64.09	20	64.06	64.10	-7	7,339	-0.10%
2022/11/16	38.8	64.68	0	0.00	64.50	38.8	7,190	0.54%
2022/11/15	1.2	65.89	0	0.00	66.00	1.2	6,980	0.02%
2022/11/14	0	0.00	5.2	65.75	66.10	-5.2	6,907	-0.07%
2022/11/11	1	65.30	1	65.40	65.40	0	6,817	0.00%
2022/11/10	6.1	64.64	0	0.00	64.90	6.1	6,777	0.09%
2022/11/09	3.1	65.00	0	0.00	65.30	3.1	6,774	0.05%
2022/11/08	1.2	65.23	0.5	65.50	65.50	0.7	6,713	0.01%
2022/11/07	1	65.20	0.8	65.80	65.80	0.2	6,703	0.00%
2022/11/03	0	0.00	2	66.00	65.60	-2	6,682	-0.03%
2022/11/02	2	65.90	1	65.80	65.90	1	6,626	0.02%
2022/11/01	0.2	65.70	0	0.00	66.10	0.2	6,629	0.00%
2022/10/31	2	66.00	0.3	66.20	65.50	1.7	6,624	0.03%
2022/10/28	1.1	65.50	0	0.00	65.80	1.1	6,790	0.02%
2022/10/27	1	65.90	0	0.00	65.80	1	6,845	0.01%
2022/10/26	1	65.40	0	0.00	65.60	1	7,032	0.01%
2022/10/25	0	0.00	0.2	65.26	65.50	-0.2	7,063	0.00%
2022/10/24	0	0.00	2	65.30	65.10	-2	7,038	-0.03%
2022/10/21	0.1	64.50	0	0.00	64.10	0.1	7,015	0.00%
2022/10/20	2.1	63.91	5.5	64.28	64.70	-3.4	7,014	-0.05%
2022/10/18	6.3	65.37	0	0.00	65.30	6.3	6,897	0.09%
2022/10/17	2	65.85	2	66.10	65.90	0	6,957	0.00%
2022/10/14	0	0.00	1	66.40	66.10	-1	7,010	-0.01%
2022/10/13	0.1	65.84	1.1	65.94	66.40	-1	7,216	-0.01%
2022/10/12	0.1	66.70	122	66.32	66.90	-121.9	7,131	-1.71%	大賣/鉅額交易
2022/10/11	0	0.00	143	66.19	65.80	-143	7,089	-2.02%	大賣/鉅額交易
2022/10/07	1.1	65.79	0	0.00	65.70	1.1	6,999	0.02%
2022/10/06	0	0.00	6	66.60	66.00	-6	7,059	-0.08%
2022/10/05	3	65.73	4	66.08	66.30	-1	7,121	-0.01%
2022/10/04	3	66.00	10	66.00	65.70	-7	7,142	-0.10%
2022/10/03	2.3	66.35	2	66.50	66.40	0.3	7,173	0.00%
2022/09/30	1.1	67.00	10.5	67.08	67.30	-9.4	7,261	-0.13%
2022/09/29	2	67.40	5	67.34	67.50	-3	7,268	-0.04%
2022/09/28	0.5	66.50	10.3	66.58	66.60	-9.8	7,342	-0.13%
2022/09/27	5	66.00	2	65.80	65.90	3	7,358	0.04%
2022/09/26	6.2	65.16	4	65.90	66.00	2.2	7,449	0.03%
2022/09/23	0.1	65.40	0	0.00	65.50	0.1	7,531	0.00%
2022/09/22	1	64.90	2	65.60	65.30	-1	7,605	-0.01%
2022/09/20	2.3	64.92	1	65.60	65.50	1.3	7,571	0.02%
2022/09/19	4	65.10	0	0.00	65.20	4	7,569	0.05%
2022/09/16	45.1	65.51	1	65.60	65.70	44.1	7,526	0.59%
2022/09/14	3	67.17	0	0.00	67.00	3	7,426	0.04%
2022/09/13	1	67.60	7	67.94	67.80	-6	7,441	-0.08%
2022/09/12	1.2	67.22	4	67.85	67.20	-2.8	7,453	-0.04%
2022/09/08	0.1	66.50	1.2	66.63	66.90	-1.1	7,593	-0.01%
2022/09/07	2.1	66.45	54	66.48	66.50	-51.9	7,609	-0.68%
2022/09/05	1	65.80	0	0.00	65.70	1	7,548	0.01%
2022/09/02	1	65.50	0	65.90	65.50	1	7,600	0.01%
2022/09/01	6.4	65.40	1	65.50	65.70	5.4	7,589	0.07%
2022/08/31	7.9	65.73	10	66.00	66.00	-2.1	7,505	-0.03%
2022/08/30	3	65.80	2.1	66.08	65.60	0.9	7,418	0.01%
2022/08/29	0	65.60	7	65.29	66.00	-7	7,404	-0.09%
2022/08/26	2	66.60	2.6	66.67	66.40	-0.5	7,385	-0.01%
2022/08/25	1	66.20	0.1	66.30	66.10	0.9	7,381	0.01%
2022/08/24	1.1	65.91	0	0.00	65.80	1.1	7,462	0.02%
2022/08/23	1	65.80	15	65.97	65.90	-14	7,732	-0.18%
2022/08/22	0	65.90	4	66.28	66.20	-4	7,799	-0.05%
2022/08/19	1.1	65.52	2	65.90	65.80	-0.9	7,841	-0.01%
2022/08/18	62.1	65.46	0	0.00	65.90	62.1	7,836	0.79%
2022/08/17	2	65.50	2	65.75	66.00	0	7,863	0.00%
2022/08/16	12	65.04	0	0.00	65.80	12	7,865	0.15%
2022/08/15	0	0.00	8	65.94	65.70	-8	7,826	-0.10%
2022/08/12	1	65.90	0	0.00	65.90	1	7,807	0.01%
2022/08/11	0.1	65.90	1	65.80	66.00	-1	7,807	-0.01%
2022/08/10	2	65.45	0	0.00	65.60	2	7,804	0.03%
2022/08/09	0	0.00	1	66.00	66.20	-1	7,807	-0.01%
2022/08/08	4.1	65.68	6	65.82	66.00	-1.9	7,924	-0.02%
2022/08/05	0	0.00	7.2	65.82	65.80	-7.2	7,966	-0.09%
2022/08/04	45.5	64.79	20	64.94	65.10	25.5	8,000	0.32%
2022/08/03	6	68.20	28.6	67.89	68.50	-22.6	7,843	-0.29%
2022/08/02	67.5	68.62	8	68.05	67.90	59.5	7,831	0.76%
2022/08/01	97.2	70.00	35	69.71	70.00	62.2	7,621	0.82%
2022/07/29	105.6	70.11	7	70.34	70.40	98.6	7,651	1.29%	大買/
2022/07/28	5.4	69.79	2	70.10	69.90	3.4	7,598	0.04%
2022/07/27	9	70.38	7	70.46	70.40	2	7,572	0.03%
2022/07/26	4	70.05	13.1	70.21	70.50	-9.1	7,602	-0.12%
2022/07/25	35.4	69.95	13.5	70.11	70.00	21.9	7,571	0.29%
2022/07/22	9	68.85	19	68.58	69.60	-10	7,606	-0.13%
2022/07/21	28	67.28	5	67.72	67.90	23	7,571	0.30%
2022/07/20	43.6	69.36	40	69.60	67.80	3.6	7,569	0.05%
2022/07/19	5.2	67.09	2	67.85	67.50	3.2	7,404	0.04%
2022/07/18	0.2	68.07	10	67.85	67.90	-9.9	7,377	-0.13%
2022/07/15	2.3	68.50	1	68.50	68.50	1.3	7,354	0.02%
2022/07/14	8	68.99	11.3	69.18	69.10	-3.3	7,358	-0.04%
2022/07/13	2.3	68.73	4.1	69.59	68.60	-1.7	7,270	-0.02%
2022/07/12	3	69.37	8.6	69.40	69.50	-5.6	7,169	-0.08%
2022/07/11	6	69.58	7.1	69.78	69.30	-1.1	7,242	-0.01%
2022/07/08	2.2	68.51	32	68.33	68.80	-29.8	7,205	-0.41%
2022/07/07	1	70.20	21.6	70.60	70.60	-20.6	7,101	-0.29%
2022/07/06	1	69.60	21.1	69.87	69.60	-20.1	6,968	-0.29%
2022/07/05	0	0.00	28.6	68.82	68.70	-28.6	6,825	-0.42%
2022/07/04	0.2	68.10	8	68.49	68.00	-7.8	6,705	-0.12%
2022/07/01	1	67.90	18.5	67.95	67.90	-17.5	6,704	-0.26%
2022/06/30	1	66.90	10	67.27	67.00	-9	6,677	-0.13%
2022/06/29	0	0.00	2.1	67.19	66.90	-2.1	6,618	-0.03%
2022/06/28	1	66.80	3	67.03	67.10	-2	6,691	-0.03%
2022/06/27	1.3	66.60	6	67.18	66.60	-4.8	6,752	-0.07%
2022/06/24	0.3	66.20	0	0.00	66.40	0.3	6,689	0.00%
2022/06/23	1	65.70	21.5	65.65	66.00	-20.5	6,689	-0.31%
2022/06/22	1	64.20	7	64.34	64.00	-6	6,626	-0.09%
2022/06/21	0	0.00	4	64.30	64.70	-4	6,643	-0.06%
2022/06/20	36.2	63.30	0	0.00	63.00	36.2	6,608	0.55%
2022/06/17	0.3	63.95	30.2	63.99	63.60	-29.9	6,599	-0.45%
2022/06/16	0.1	64.40	5	64.58	64.20	-4.9	6,454	-0.08%
2022/06/15	4.2	64.08	0	0.00	64.10	4.2	6,578	0.06%
2022/06/14	4.2	64.09	4	64.10	64.00	0.2	6,681	0.00%
2022/06/13	11.1	64.13	1.1	64.15	64.40	10	6,876	0.15%
2022/06/10	1	64.50	0	0.00	64.60	1	6,876	0.01%
2022/06/09	2	65.05	0	0.00	64.90	2	6,951	0.03%
2022/06/08	0.1	65.30	0	0.00	65.30	0.1	6,991	0.00%
2022/06/07	4	64.78	0	0.00	64.80	4	7,046	0.06%
2022/06/06	7	64.84	0	0.00	65.20	7	7,138	0.10%
2022/06/02	5.2	65.05	0	0.00	65.10	5.2	7,365	0.07%
2022/06/01	24.5	66.01	1	65.90	65.60	23.5	7,526	0.31%
2022/05/31	0	0.00	4	67.39	67.40	-4	7,517	-0.05%
2022/05/30	3	66.00	3	65.27	66.00	0	7,278	0.00%
2022/05/27	0.4	65.00	1	65.00	65.00	-0.6	7,266	-0.01%
2022/05/26	4.1	64.65	4	65.13	64.90	0.1	7,360	0.00%
2022/05/25	2	64.41	0	0.00	64.90	2	7,504	0.03%
2022/05/24	5	64.62	2	64.55	64.40	3	7,680	0.04%
2022/05/20	0.1	64.80	10	64.80	64.60	-10	7,735	-0.13%
2022/05/19	1.1	64.53	13	64.48	64.50	-11.9	7,741	-0.15%
2022/05/18	7	64.50	3	65.13	65.10	4	7,793	0.05%
2022/05/17	3.1	64.48	1	64.20	64.20	2.1	7,818	0.03%
2022/05/16	7.4	64.50	2	64.50	64.50	5.4	7,781	0.07%
2022/05/13	0.2	65.45	0	0.00	65.20	0.2	7,714	0.00%
2022/05/12	2.1	65.74	2	65.65	65.30	0.1	7,711	0.00%
2022/05/11	9	66.33	0	0.00	66.30	9	7,693	0.12%
2022/05/10	0	0.00	1.3	66.59	66.90	-1.3	7,715	-0.02%
2022/05/09	0.5	66.70	20	66.74	66.50	-19.5	7,673	-0.25%
2022/05/06	1.1	67.48	0	0.00	67.30	1.1	7,685	0.01%
2022/05/05	0	0.00	3	68.10	68.00	-3	7,765	-0.04%
2022/05/04	0.2	68.20	0	0.00	68.20	0.2	7,774	0.00%
2022/05/03	0.2	68.30	12	68.41	68.60	-11.8	7,851	-0.15%
2022/04/29	5	68.38	16	68.34	68.40	-11	7,830	-0.14%
2022/04/28	0	67.90	3	68.30	68.30	-3	7,921	-0.04%
2022/04/27	2.4	67.78	5.1	67.92	67.30	-2.7	7,838	-0.03%
2022/04/26	0	0.00	20.9	68.12	68.20	-20.9	7,767	-0.27%
2022/04/25	5	67.22	83	67.11	67.60	-78	7,679	-1.02%
2022/04/22	3	67.23	6.3	67.16	67.40	-3.3	7,579	-0.04%
2022/04/21	4.1	67.40	4	67.53	67.50	0.1	7,555	0.00%
2022/04/20	14	67.23	1	67.00	67.30	13	7,541	0.17%
2022/04/19	7.3	66.85	21	67.20	66.80	-13.7	7,528	-0.18%
2022/04/18	11	67.03	77	67.59	67.00	-66	7,526	-0.88%
2022/04/15	12.4	67.17	19	67.62	67.40	-6.6	7,496	-0.09%
2022/04/14	0	0.00	1.1	66.29	66.30	-1.1	7,379	-0.02%
2022/04/13	22	65.96	5	66.16	66.00	17	7,373	0.23%
2022/04/12	12.1	65.59	1	65.60	65.70	11.1	7,365	0.15%
2022/04/11	7	65.61	2	65.65	65.50	5	7,310	0.07%
2022/04/08	1	66.00	1	66.10	66.00	0	7,257	0.00%
2022/04/07	1	65.50	7	65.86	65.50	-6	7,232	-0.08%
2022/04/06	6.3	65.32	17	65.89	65.90	-10.7	7,124	-0.15%
2022/04/01	0	0.00	2	65.80	66.10	-2	6,991	-0.03%
2022/03/31	3	65.97	5	65.96	65.60	-2	6,917	-0.03%
2022/03/30	21.2	65.70	3	65.67	65.70	18.2	6,778	0.27%
2022/03/29	1	65.50	1	65.70	65.60	0	6,690	0.00%
2022/03/28	45.2	65.23	1	65.50	65.50	44.2	6,681	0.66%
2022/03/25	63.3	65.38	1	65.40	65.50	62.3	6,655	0.94%
2022/03/24	14.1	65.52	1	65.50	65.60	13.1	6,622	0.20%
2022/03/23	4.2	65.74	5	66.10	65.90	-0.9	6,700	-0.01%
2022/03/22	35.3	65.56	1.3	65.80	65.50	34	6,658	0.51%
2022/03/21	15	65.71	7	65.80	65.70	7.9	6,620	0.12%
2022/03/18	4	65.43	0	0.00	65.50	4	6,581	0.06%
2022/03/17	4.1	65.97	1	65.90	65.50	3.1	6,468	0.05%
2022/03/16	17.8	64.81	1	65.01	65.30	16.8	6,343	0.26%
2022/03/15	10	65.31	1	65.10	65.30	9	6,154	0.15%
2022/03/14	13.9	65.72	0	0.00	65.50	13.9	6,151	0.23%
2022/03/11	3	66.10	1	66.20	66.30	2	6,138	0.03%
2022/03/10	4.5	65.53	47	65.90	66.00	-42.5	6,115	-0.69%
2022/03/09	22.6	65.08	8	65.11	65.10	14.6	6,099	0.24%
2022/03/08	82.2	65.02	14	65.00	65.40	68.2	5,980	1.14%
2022/03/07	13.6	66.36	1	66.40	66.20	12.6	5,815	0.22%
2022/03/04	34	67.09	10	67.10	67.20	24	5,955	0.40%
2022/03/03	40.2	67.95	11	67.93	68.00	29.2	5,932	0.49%
2022/03/02	0	0.00	6	67.53	68.00	-6	5,928	-0.10%
2022/03/01	8.3	67.26	2	67.10	67.50	6.3	5,857	0.11%
2022/02/25	14.3	66.82	0	0.00	67.10	14.3	5,746	0.25%
2022/02/24	26.3	66.95	8	66.89	66.80	18.3	5,636	0.33%
2022/02/23	3	68.00	0	0.00	68.00	3	5,431	0.06%
2022/02/22	13.2	67.63	1.5	67.77	67.60	11.8	5,424	0.22%
2022/02/21	3	67.90	3	68.20	68.50	0	5,372	0.00%
2022/02/18	11.1	67.83	0	68.30	67.60	11	5,480	0.20%
2022/02/17	3.1	68.50	0	0.00	68.50	3.1	5,526	0.06%
2022/02/16	0	0.00	55	68.30	68.40	-55	5,590	-0.98%
2022/02/15	3	68.00	9	68.36	67.90	-6	5,663	-0.11%
2022/02/14	6.1	68.25	0	0.00	68.10	6.1	5,699	0.11%
2022/02/11	2	68.10	1	68.70	68.80	1	5,671	0.02%
2022/02/10	0	0.00	6.5	68.40	68.80	-6.5	5,741	-0.11%
2022/02/09	2	68.00	1	68.20	68.40	1	5,718	0.02%
2022/02/07	10.3	66.91	0	0.00	67.00	10.3	5,693	0.18%
2022/01/26	0	0.00	15	67.70	67.60	-15	5,536	-0.27%
2022/01/25	6.3	66.99	2	67.30	67.60	4.3	5,542	0.08%
2022/01/24	0	0.00	10	68.20	68.10	-10	5,485	-0.18%
2022/01/21	15.3	67.34	11.2	67.41	67.80	4.1	5,560	0.07%
2022/01/20	1	68.30	10	68.30	68.30	-9	5,463	-0.16%
2022/01/19	2	68.55	30	68.37	68.30	-28	5,548	-0.50%
2022/01/18	3	68.50	0	0.00	68.30	3	5,624	0.05%
2022/01/17	14	68.61	5	68.70	68.80	9	5,618	0.16%
2022/01/13	1	69.60	4.2	69.66	69.80	-3.2	5,674	-0.06%
2022/01/12	1	69.00	2	69.00	69.30	-1	5,694	-0.02%
2022/01/11	0	0.00	6	68.82	68.70	-6	5,650	-0.11%
2022/01/10	1	68.00	4	68.55	68.70	-3	5,641	-0.05%
2022/01/07	0	0.00	0	68.40	68.00	0	5,689	0.00%
2022/01/06	5	68.20	2	68.35	68.40	3	5,679	0.05%
2022/01/05	1	68.20	23.5	68.33	68.90	-22.5	5,679	-0.40%
2022/01/04	3.2	68.53	0	0.00	68.80	3.2	5,734	0.06%
2022/01/03	5	68.50	0	0.00	68.40	5	5,749	0.09%
2021/12/30	9	68.81	3	68.93	68.60	6	5,812	0.10%
2021/12/29	6	69.30	11	69.15	69.40	-5	5,882	-0.09%
2021/12/28	2	68.70	25	68.60	68.70	-23	5,913	-0.39%
2021/12/27	3.1	68.50	3	68.60	68.40	0.1	5,917	0.00%
2021/12/24	6	68.42	2	68.40	68.50	4	6,049	0.07%
2021/12/23	11	68.29	0.2	68.10	68.30	10.8	6,128	0.18%
2021/12/22	0	68.00	21	68.19	68.20	-21	6,222	-0.34%
2021/12/20	0.1	67.90	0	67.90	67.60	0.1	6,251	0.00%
2021/12/17	0	0.00	3	68.30	67.90	-3	6,191	-0.05%
2021/12/16	0	0.00	27	68.70	68.50	-27	6,105	-0.44%
2021/12/15	5	68.60	1	68.80	68.40	4	6,196	0.06%
2021/12/14	0.1	68.35	5.1	68.70	68.80	-5	6,332	-0.08%
2021/12/13	3.1	68.60	4	68.58	68.40	-0.9	6,442	-0.01%
2021/12/10	1.3	68.68	8.6	68.72	68.90	-7.3	6,422	-0.11%
2021/12/09	5	68.50	16	68.84	68.90	-11	6,422	-0.17%
2021/12/08	23	68.60	3	68.77	68.40	20	6,423	0.31%
2021/12/07	0	67.40	33	68.47	68.50	-33	6,410	-0.51%
2021/12/06	6.4	67.47	0.1	67.60	67.30	6.3	6,543	0.10%
2021/12/03	3	67.57	2	67.85	67.50	1	6,590	0.02%
2021/12/02	1.2	67.33	0	0.00	67.70	1.2	6,589	0.02%
2021/12/01	6	66.60	5	66.94	67.10	1	6,577	0.02%
2021/11/30	52.4	66.94	0	0.00	65.40	52.4	6,526	0.80%
2021/11/29	1	67.21	11	67.40	67.30	-10	6,283	-0.16%
2021/11/26	7.3	67.38	0	0.00	67.40	7.3	6,269	0.12%
2021/11/25	1	68.00	2	68.00	68.10	-1	6,336	-0.02%
2021/11/24	0	0.00	13	67.55	67.50	-13	6,375	-0.20%
2021/11/23	2.1	67.16	1	67.10	67.10	1.1	6,426	0.02%
2021/11/22	2	67.50	9.6	67.71	67.50	-7.6	6,473	-0.12%
2021/11/19	11.5	68.38	3	68.40	68.20	8.5	6,509	0.13%
2021/11/18	0.2	68.50	4	68.40	68.50	-3.8	6,472	-0.06%
2021/11/17	37	68.02	2	68.30	68.40	35	6,462	0.54%
2021/11/16	3.2	68.48	1.1	68.60	68.60	2.1	6,434	0.03%
2021/11/15	32	67.71	242.4	67.93	68.00	-210.4	6,471	-3.25%	大賣/鉅額交易
2021/11/12	9.1	67.36	1.1	67.58	67.30	8	6,413	0.12%
2021/11/11	6	67.05	1	67.30	67.20	5	6,430	0.08%
2021/11/10	0.5	67.40	0	0.00	67.30	0.5	6,517	0.01%
2021/11/09	50.1	67.00	0.1	67.50	67.30	50	6,775	0.74%
2021/11/08	0	67.40	1	67.30	67.40	-1	6,728	-0.01%
2021/11/05	8	66.81	3.2	66.82	67.10	4.8	6,722	0.07%
2021/11/04	44.6	66.92	1.1	66.92	66.80	43.5	6,704	0.65%
2021/11/03	14.1	67.36	53	67.23	67.50	-38.9	6,746	-0.58%
2021/11/02	1	67.30	8	67.35	67.40	-7	6,752	-0.10%
2021/11/01	54.3	67.00	1.1	67.02	66.90	53.2	6,740	0.79%
2021/10/29	40.1	66.76	3	66.77	66.60	37.1	6,809	0.54%
2021/10/28	41	66.80	6	67.18	67.20	35	6,737	0.52%
2021/10/27	74	66.80	0	0.00	67.20	74	6,869	1.08%
2021/10/26	7.3	67.19	0	0.00	67.30	7.3	6,783	0.11%
2021/10/25	10.1	67.00	4	67.15	67.10	6.1	6,736	0.09%
2021/10/22	2	67.00	7.7	67.23	67.30	-5.7	6,808	-0.08%
2021/10/21	3	67.37	1	67.50	67.00	2	6,790	0.03%
2021/10/20	6.7	67.82	1	68.20	67.40	5.7	6,731	0.08%
2021/10/19	0.1	68.30	0	0.00	67.80	0.1	6,672	0.00%
2021/10/15	7.1	67.59	5	68.02	68.10	2.1	6,711	0.03%
2021/10/13	2.2	67.15	1.6	67.44	67.20	0.6	6,675	0.01%
2021/10/12	7	67.16	16	67.39	67.20	-9	6,669	-0.13%
2021/10/08	1	68.10	0	0.00	68.00	1	6,604	0.02%
2021/10/07	0.2	68.20	6	68.13	68.00	-5.8	6,620	-0.09%
2021/10/06	0	0.00	8.2	67.40	67.30	-8.2	6,617	-0.12%
2021/10/05	33.2	66.91	0	0.00	66.70	33.2	6,569	0.51%
2021/10/04	26.3	67.27	4	67.53	67.50	22.3	6,567	0.34%
2021/10/01	61.2	67.34	0	0.00	67.10	61.2	6,592	0.93%
2021/09/30	2	68.25	5	68.42	68.30	-3	6,467	-0.05%
2021/09/29	1.6	68.45	0	0.00	68.60	1.6	6,413	0.02%
2021/09/28	1	68.90	0	0.00	68.70	1	6,357	0.02%
2021/09/27	1	69.20	2	69.55	69.50	-1	6,328	-0.02%
2021/09/24	0.1	69.10	0	0.00	69.10	0.1	6,295	0.00%
2021/09/23	11.1	68.98	0	0.00	68.80	11.1	6,300	0.18%
2021/09/22	15.1	68.19	4	68.43	68.50	11.1	6,259	0.18%
2021/09/17	12	69.89	5	70.00	69.60	7	6,118	0.11%
2021/09/16	1	68.80	4.4	69.35	69.10	-3.4	5,969	-0.06%
2021/09/15	0.1	69.80	2.3	69.49	69.40	-2.2	5,826	-0.04%
2021/09/14	1.1	69.51	6.2	69.57	69.40	-5.1	5,820	-0.09%
2021/09/13	2	68.80	33	68.79	69.10	-31	5,822	-0.53%
2021/09/10	9	67.99	8	67.89	68.40	1	5,833	0.02%
2021/09/09	43.1	67.31	12.5	67.78	67.20	30.6	5,955	0.51%
2021/09/08	7	70.80	1	70.80	70.90	6	5,791	0.10%
2021/09/07	4	70.80	0	0.00	70.70	4	5,741	0.07%
2021/09/06	15	71.96	4	71.88	71.50	11	5,690	0.19%
2021/09/03	11	71.80	0	0.00	72.00	11	5,707	0.19%
2021/09/02	8.2	72.02	10	72.53	71.60	-1.8	5,683	-0.03%
2021/09/01	5.2	71.50	1	71.50	71.40	4.2	5,635	0.07%
2021/08/31	13.1	71.04	7.7	71.85	72.30	5.4	5,594	0.10%
2021/08/30	2	70.80	3	71.14	71.60	-1	5,508	-0.02%
2021/08/27	3.1	70.78	8.3	70.61	70.50	-5.1	5,475	-0.09%
2021/08/26	7	69.90	0	0.00	69.80	7	5,375	0.13%
2021/08/25	5	70.08	2	70.65	70.60	3	5,329	0.06%
2021/08/23	6	70.13	17	69.89	69.50	-11	5,336	-0.21%
2021/08/20	13	69.06	1	69.60	68.90	12	5,385	0.22%
2021/08/19	13.3	69.02	36	69.09	69.10	-22.8	5,538	-0.41%
2021/08/18	2	69.90	0	0.00	70.10	2	5,432	0.04%
2021/08/17	37	69.85	1.2	69.85	70.00	35.8	5,412	0.66%
2021/08/16	12.3	69.62	0	0.00	70.10	12.3	5,358	0.23%
2021/08/13	60.5	70.28	4	70.38	69.80	56.5	5,275	1.07%
2021/08/12	22	72.70	1	73.40	73.00	21	5,057	0.42%
2021/08/11	0	0.00	10.2	73.80	74.40	-10.2	5,016	-0.20%
2021/08/10	0	0.00	14	74.81	75.00	-14	5,056	-0.28%
2021/08/09	11	72.93	0	0.00	74.60	11	5,313	0.21%
2021/08/06	0	0.00	6	74.58	75.20	-6	5,353	-0.11%
2021/08/05	0	0.00	16	75.20	75.30	-16	5,483	-0.29%
2021/08/04	8	75.10	16.1	75.68	75.50	-8.1	5,708	-0.14%
2021/08/03	1	74.70	2	74.75	75.00	-1	5,663	-0.02%
2021/08/02	0.2	73.70	30	74.22	74.70	-29.8	5,658	-0.53%
2021/07/30	0	0.00	1	73.70	73.20	-1	5,527	-0.02%
2021/07/29	0	0.00	12	73.32	73.50	-12	5,585	-0.21%
2021/07/28	1	72.20	0	0.00	72.60	1	5,605	0.02%
2021/07/27	0	0.00	4	73.05	73.30	-4	5,713	-0.07%
2021/07/26	3	72.83	0	0.00	72.50	3	5,773	0.05%
2021/07/23	3	73.30	2	73.30	73.20	1	5,893	0.02%
2021/07/22	1	72.80	3	73.40	73.50	-2	5,980	-0.03%
2021/07/21	0	0.00	2	72.55	72.70	-2	5,997	-0.03%
2021/07/20	1	72.50	0	0.00	72.50	1	6,104	0.02%
2021/07/19	2	72.40	0	0.00	73.20	2	6,196	0.03%
2021/07/16	0	0.00	5	73.10	73.10	-5	6,362	-0.08%
2021/07/15	3	72.93	0	0.00	73.40	3	6,425	0.05%
2021/07/14	3	73.00	0	0.00	73.20	3	6,565	0.05%
2021/07/13	1	73.30	19	73.56	73.90	-18	6,631	-0.27%
2021/07/12	10	73.10	1	73.10	72.90	9	6,622	0.14%
2021/07/09	4	72.75	3	73.00	73.80	1	6,620	0.02%
2021/07/08	3	73.97	2.3	74.06	74.10	0.7	6,617	0.01%
2021/07/07	10.1	73.40	2.1	73.80	73.90	8	6,712	0.12%
2021/07/06	1	73.90	1.1	73.88	73.80	-0.1	6,756	0.00%
2021/07/05	2	73.40	3.9	73.81	73.90	-1.9	6,823	-0.03%
2021/07/02	0	73.20	3	73.27	73.40	-3	6,825	-0.04%
2021/07/01	0.2	73.30	10	73.00	72.70	-9.8	6,866	-0.14%
2021/06/30	0	0.00	1	73.70	73.20	-1	6,920	-0.01%
2021/06/23	0	0.00	0.2	73.10	73.30	-0.2	7,615	0.00%
2021/06/22	1.4	72.50	1	73.00	72.50	0.4	7,681	0.01%
2021/06/21	1.2	72.78	1	72.40	72.60	0.2	7,693	0.00%
2021/06/18	0	0.00	1	73.67	73.70	-1	7,677	-0.01%
2021/06/17	11	72.89	0	0.00	73.20	11	7,526	0.15%
2021/06/16	0	0.00	4	73.90	74.10	-4	7,783	-0.05%
2021/06/15	2	73.40	9.1	73.27	73.60	-7.1	7,846	-0.09%
2021/06/09	1	72.90	0	0.00	73.30	1	7,987	0.01%
2021/06/08	0	0.00	2	73.40	73.40	-2	8,022	-0.02%
2021/06/07	7	73.49	4	73.03	73.00	3	8,137	0.04%
2021/06/04	4	73.60	0.3	73.60	73.60	3.7	8,194	0.04%
2021/06/03	1	74.00	21	73.99	74.10	-20	8,359	-0.24%
2021/06/02	0	0.00	6	74.45	74.50	-6	8,406	-0.07%
2021/06/01	3.2	74.06	0.2	73.90	74.10	3	8,448	0.04%
2021/05/31	4	73.08	22.9	73.34	73.60	-18.9	8,562	-0.22%
2021/05/28	0.7	73.00	1	72.80	72.80	-0.3	8,609	0.00%
2021/05/27	8	72.10	0	0.00	72.00	8	8,652	0.09%
2021/05/26	9	72.59	2	72.80	72.80	7	8,680	0.08%
2021/05/25	0	0.00	1.2	73.12	73.20	-1.2	8,690	-0.01%
2021/05/24	3	73.77	0	0.00	73.60	3	8,718	0.03%
2021/05/21	1	75.50	1	74.80	75.00	0	8,761	0.00%
2021/05/20	0	0.00	1	74.20	74.50	-1	8,719	-0.01%
2021/05/19	0	0.00	12	73.88	73.40	-12	8,727	-0.14%
2021/05/18	3	73.60	5	73.92	74.00	-2	8,830	-0.02%
2021/05/17	27	74.31	13	72.90	72.60	14	8,957	0.16%
2021/05/14	4	72.95	5.2	73.52	74.20	-1.2	8,809	-0.01%
2021/05/13	7.5	73.28	1	71.80	72.70	6.5	8,802	0.07%
2021/05/12	0.2	72.65	9	74.73	72.60	-8.8	8,677	-0.10%
2021/05/11	15	74.60	6	75.43	74.70	9	8,607	0.10%
2021/05/10	24	74.95	4.6	75.00	75.20	19.4	8,721	0.22%
2021/05/07	1	74.50	6	74.65	74.60	-5	8,962	-0.06%
2021/05/06	0	0.00	5	73.38	74.70	-5	9,174	-0.05%
2021/05/05	18	72.91	0	0.00	73.00	18	9,193	0.20%
2021/05/04	3	74.53	10	74.78	74.10	-7	9,218	-0.08%
2021/05/03	5.2	74.12	3	74.90	74.50	2.2	9,135	0.02%
2021/04/29	4	75.88	10.1	75.50	75.10	-6.1	9,349	-0.07%
2021/04/28	10	75.50	8	75.49	75.80	2	9,344	0.02%
2021/04/27	8	74.81	1.2	74.89	75.20	6.9	9,587	0.07%
2021/04/26	1	74.90	1	74.33	75.50	0	9,615	0.00%
2021/04/23	1	75.20	5.1	75.30	75.60	-4.1	9,625	-0.04%
2021/04/22	0	0.00	36.2	75.62	76.00	-36.2	9,633	-0.38%
2021/04/21	5	74.86	4.1	74.81	74.70	0.9	9,589	0.01%
2021/04/20	1	75.80	13.1	75.38	75.80	-12.1	9,632	-0.13%
2021/04/19	6.6	74.38	14.1	74.55	74.70	-7.5	9,548	-0.08%
2021/04/16	2	73.20	0	0.00	73.20	2	9,565	0.02%
2021/04/15	6	72.90	8.3	72.96	73.10	-2.3	9,749	-0.02%
2021/04/14	0	0.00	104	72.79	73.00	-104	9,781	-1.06%	大賣/鉅額交易
2021/04/13	5	73.10	0.1	73.00	72.70	4.9	9,902	0.05%
2021/04/12	1	72.60	3.1	72.56	72.50	-2.1	9,875	-0.02%
2021/04/09	1	72.90	1.5	72.70	72.80	-0.5	9,934	0.00%
2021/04/08	0	0.00	1	72.80	73.00	-1	9,926	-0.01%
2021/04/07	1	72.70	1	72.70	73.00	0	9,992	0.00%
2021/04/06	2	73.05	0	0.00	72.90	2	9,962	0.02%
2021/04/01	1	72.60	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0	72.60	18	72.71	73.00	-18	9,912	-0.18%
2021/03/30	1	72.40	10.1	72.44	73.00	-9.1	9,750	-0.09%
2021/03/29	1	71.20	1.3	71.16	71.70	-0.3	9,605	0.00%
2021/03/26	15.2	71.43	24.1	70.91	71.20	-8.9	9,563	-0.09%
2021/03/25	10	69.87	5	69.78	69.70	5	9,432	0.05%
2021/03/24	6.1	68.72	0	0.00	68.50	6.1	9,498	0.06%
2021/03/22	3.1	68.67	2	68.85	69.00	1.1	9,765	0.01%
2021/03/19	13	68.75	0	68.90	68.50	13	9,888	0.13%
2021/03/18	5	70.10	17.1	69.77	70.10	-12.1	9,676	-0.13%
2021/03/17	0	0.00	4	69.43	69.40	-4	9,681	-0.04%
2021/03/16	3.1	69.51	0	0.00	69.30	3.1	9,662	0.03%
2021/03/15	1	69.60	0	0.00	69.70	1	9,652	0.01%
2021/03/12	2.3	69.99	1	69.60	70.00	1.3	9,657	0.01%
2021/03/11	20	70.15	5	70.56	69.80	15	9,712	0.15%
2021/03/10	0	0.00	3.4	70.33	70.20	-3.4	9,684	-0.04%
2021/03/09	2	69.95	18	69.76	70.10	-16	9,700	-0.16%
2021/03/08	0	0.00	1	69.00	68.80	-1	9,663	-0.01%
2021/03/05	1	68.00	2	68.30	68.40	-1	9,739	-0.01%
2021/03/04	1	68.00	10	68.62	68.50	-9	10,094	-0.09%
2021/03/03	5	69.00	8	68.65	69.10	-3	10,103	-0.03%
2021/03/02	0.2	68.20	0	0.00	68.00	0.2	10,028	0.00%
2021/02/26	30	68.07	1	69.20	67.20	29	9,946	0.29%
2021/02/25	0	0.00	5.1	69.70	69.90	-5.1	9,688	-0.05%
2021/02/24	1	69.10	0.2	69.70	69.10	0.8	9,663	0.01%
2021/02/23	2	69.20	3.1	69.33	69.00	-1.1	9,618	-0.01%
2021/02/22	1.5	68.53	0	0.00	68.50	1.5	9,592	0.02%
2021/02/19	0.1	68.50	0	0.00	68.40	0.1	9,648	0.00%
2021/02/18	2	68.60	5	68.96	68.70	-3	9,689	-0.03%
2021/02/17	7	68.39	11	68.67	68.80	-4	9,677	-0.04%
2021/02/05	21	68.35	6.1	68.70	68.70	14.9	9,668	0.15%
2021/02/04	10.1	68.40	3	68.43	68.50	7.1	9,882	0.07%
2021/02/03	1.1	68.10	8	68.11	68.10	-7	9,913	-0.07%
2021/02/02	3	67.90	0	0.00	67.60	3	10,012	0.03%
2021/02/01	1	68.30	1	68.50	68.00	0	9,911	0.00%
2021/01/29	8	68.08	16	68.43	68.00	-8	9,761	-0.08%
2021/01/28	0	0.00	7	67.60	67.90	-7	9,527	-0.07%
2021/01/27	12	67.57	12.1	67.22	67.20	-0.1	9,321	0.00%
2021/01/26	0	0.00	2	67.00	67.00	-2	9,260	-0.02%
2021/01/25	2	66.50	0	0.00	66.70	2	9,205	0.02%
2021/01/22	3	66.53	23	67.10	66.70	-20	9,262	-0.22%
2021/01/21	0	0.00	4	66.25	66.10	-4	9,059	-0.04%
2021/01/20	12.3	65.14	10	66.30	64.30	2.3	9,015	0.03%
2021/01/18	4	66.18	3	67.10	67.40	1	8,739	0.01%
2021/01/15	2.1	66.26	0	0.00	66.00	2.1	8,642	0.02%
2021/01/14	4.1	66.93	10	66.80	66.80	-5.9	8,593	-0.07%
2021/01/13	0.6	66.80	5	66.68	67.00	-4.4	8,465	-0.05%
2021/01/12	5	66.50	12.6	66.64	67.00	-7.6	8,358	-0.09%
2021/01/11	4	67.25	63	67.10	67.30	-59	8,318	-0.71%
2021/01/08	10	66.37	12.7	67.01	67.70	-2.7	8,270	-0.03%
2021/01/07	2.1	66.55	20	66.30	66.60	-17.9	8,136	-0.22%
2021/01/06	14	66.34	5	67.10	66.10	9	8,144	0.11%
2021/01/05	10	67.30	4	67.35	67.00	6	7,996	0.08%
2021/01/04	5	67.00	120	67.60	67.60	-115	7,998	-1.44%	大賣/鉅額交易
2020/12/31	61	67.75	3	67.50	67.50	58	7,997	0.73%
2020/12/30	2	67.10	86	67.28	67.80	-84	8,079	-1.04%
2020/12/29	1	66.90	0	0.00	66.90	1	8,043	0.01%
2020/12/28	0.1	66.90	3	66.83	66.90	-3	8,122	-0.04%
2020/12/25	6	66.55	0.5	66.50	66.30	5.5	8,198	0.07%
2020/12/23	0.5	66.00	3	66.00	65.90	-2.5	8,271	-0.03%
2020/12/22	0	0.00	2	66.20	66.10	-2	8,363	-0.02%
2020/12/21	1	66.30	0.8	66.40	66.80	0.2	8,541	0.00%
2020/12/18	3	66.80	4	66.98	66.50	-1	8,509	-0.01%
2020/12/17	53	66.51	29.6	66.58	67.00	23.4	8,454	0.28%
2020/12/16	0	0.00	1	65.60	65.70	-1	8,406	-0.01%
2020/12/15	8	64.72	7	64.81	65.00	1	8,485	0.01%
2020/12/14	0.4	65.45	0	0.00	65.00	0.4	8,596	0.00%
2020/12/11	2.2	65.33	1	65.10	65.10	1.2	8,557	0.01%
2020/12/10	0.2	65.90	2	65.80	65.50	-1.8	8,523	-0.02%
2020/12/09	2	65.40	11	65.49	65.40	-9	8,525	-0.11%
2020/12/08	2.1	65.41	2	65.40	65.40	0.1	8,504	0.00%
2020/12/07	28	65.31	0	0.00	65.60	28	8,467	0.33%
2020/12/04	17	66.28	1	66.50	66.30	16	8,452	0.19%
2020/12/03	4.4	65.68	3	66.00	65.70	1.4	8,493	0.02%
2020/12/02	5	65.62	1	65.60	65.30	4	8,483	0.05%
2020/12/01	13	65.88	1	66.00	66.10	12	8,681	0.14%
2020/11/30	7	65.63	4	66.63	65.00	3	8,899	0.03%
2020/11/27	16.1	66.29	3	66.27	66.30	13.1	8,648	0.15%
2020/11/26	9	66.79	5	66.94	67.00	4	8,681	0.05%
2020/11/25	13	67.38	0	0.00	67.00	13	8,828	0.15%
2020/11/24	3.2	67.79	2	67.80	67.60	1.2	8,856	0.01%
2020/11/23	0	0.00	2.2	68.44	68.50	-2.2	8,835	-0.02%
2020/11/20	1.2	68.05	38	68.25	68.10	-36.8	8,860	-0.42%
2020/11/19	5	68.20	10	68.30	68.40	-5	8,891	-0.06%
2020/11/18	1	68.30	2.5	68.43	68.30	-1.5	8,864	-0.02%
2020/11/17	2	67.75	12.5	67.69	67.90	-10.5	8,807	-0.12%
2020/11/16	0	0.00	10.9	68.35	68.00	-10.9	8,851	-0.12%
2020/11/13	2.2	68.15	15	67.97	68.40	-12.8	8,821	-0.15%
2020/11/12	3.2	67.17	13	66.98	67.50	-9.8	8,679	-0.11%
2020/11/11	4	64.68	4.3	64.84	65.10	-0.3	8,388	0.00%
2020/11/10	3	63.90	5.3	64.10	64.30	-2.3	8,345	-0.03%
2020/11/09	1	63.10	2	63.25	63.30	-1	8,273	-0.01%
2020/11/06	0	0.00	1.3	62.60	62.80	-1.3	8,318	-0.02%
2020/11/05	0	0.00	1	62.80	62.60	-1	8,382	-0.01%
2020/11/04	1	62.30	0	0.00	62.50	1	8,427	0.01%
2020/11/03	5	61.72	2	62.20	62.30	3	8,500	0.04%
2020/11/02	0	0.00	4.5	61.23	61.20	-4.5	8,583	-0.05%
2020/10/30	9	60.94	4	61.05	61.30	5	8,674	0.06%
2020/10/29	11	61.35	3	61.47	61.20	8	8,607	0.09%
2020/10/28	4.1	61.78	0	0.00	61.70	4.1	8,650	0.05%
2020/10/27	10.5	62.00	0.4	62.50	61.90	10.1	8,658	0.12%
2020/10/26	5	62.54	1	62.85	62.60	4	8,600	0.05%
2020/10/23	0.2	62.90	0	0.00	62.60	0.2	8,677	0.00%
2020/10/22	0.1	63.10	2	63.00	63.00	-1.9	8,747	-0.02%
2020/10/21	3	62.33	0	0.00	62.00	3	8,739	0.03%
2020/10/20	2.1	62.90	2	62.70	62.50	0.1	8,822	0.00%
2020/10/19	4	62.78	1	62.90	62.30	3	8,888	0.03%
2020/10/16	2	62.40	0	0.00	62.10	2	8,902	0.02%
2020/10/14	0	0.00	1	62.70	62.70	-1	8,755	-0.01%
2020/10/13	2	62.70	0	0.00	62.80	2	8,708	0.02%
2020/10/12	3	63.00	1	63.60	63.10	2	8,710	0.02%
2020/10/08	3	62.83	1	63.10	63.10	2	8,693	0.02%
2020/10/07	9	62.54	0	0.00	62.40	9	8,669	0.10%
2020/10/06	20	63.10	1	63.10	63.40	19	8,614	0.22%
2020/10/05	2	62.55	5	63.10	62.60	-3	8,635	-0.03%
2020/09/30	23.4	63.06	8	63.41	62.50	15.4	8,625	0.18%
2020/09/29	14	62.56	1	63.30	62.50	13	8,604	0.15%
2020/09/28	0	0.00	8	62.95	62.80	-8	8,738	-0.09%
2020/09/25	3.3	62.08	1	62.30	61.80	2.3	8,774	0.03%
2020/09/24	30	62.12	2	62.10	61.70	28	8,735	0.32%
2020/09/23	4	63.73	3	63.70	64.00	1	8,593	0.01%
2020/09/22	4	63.78	0	0.00	64.00	4	8,627	0.05%
2020/09/21	24	64.03	0	0.00	64.00	24	8,659	0.28%
2020/09/18	5	64.84	1	64.80	64.50	4	8,646	0.05%
2020/09/17	53.5	64.67	2	65.00	64.50	51.5	8,541	0.60%
2020/09/16	8	66.10	3	66.13	66.40	5	8,373	0.06%
2020/09/15	8	66.26	0	0.00	66.00	8	8,437	0.09%
2020/09/14	0	0.00	11.3	66.30	66.80	-11.3	8,646	-0.13%
2020/09/11	1.2	65.98	4	66.00	66.00	-2.8	8,676	-0.03%
2020/09/10	1.2	65.77	2	65.65	66.00	-0.8	8,722	-0.01%
2020/09/09	5	65.04	0	0.00	65.30	5	8,841	0.06%
2020/09/08	9	65.47	4	65.35	66.00	5	8,912	0.06%
2020/09/07	8	64.84	13	64.98	64.90	-5	8,905	-0.06%
2020/09/04	13.1	63.83	2	63.90	63.60	11.1	8,897	0.12%
2020/09/03	24.1	64.27	3	64.90	64.60	21.1	8,645	0.24%
2020/09/02	10.1	65.14	1	64.80	65.20	9.1	8,410	0.11%
2020/09/01	6	66.10	3	66.17	66.20	3	8,313	0.04%
2020/08/31	6	66.80	0	0.00	66.60	6	8,204	0.07%
2020/08/28	2	67.00	1	67.40	67.00	1	8,120	0.01%
2020/08/27	0	0.00	1.3	67.37	67.40	-1.3	8,129	-0.02%
2020/08/26	2	67.05	0	0.00	67.30	2	8,161	0.02%
2020/08/25	2	67.30	0	0.00	67.40	2	8,156	0.02%
2020/08/24	3.3	67.08	9	67.02	67.00	-5.7	8,284	-0.07%
2020/08/21	3	67.23	4	67.53	67.10	-1	8,330	-0.01%
2020/08/20	25	67.51	0	0.00	67.10	25	8,304	0.30%
2020/08/19	11	68.56	4	68.70	68.40	7	8,224	0.09%
2020/08/18	2	68.85	0	0.00	68.70	2	8,176	0.02%
2020/08/17	1	68.30	2	69.00	69.20	-1	8,262	-0.01%
2020/08/14	2	68.35	0	0.00	68.30	2	8,311	0.02%
2020/08/13	0	0.00	1	68.40	68.30	-1	8,309	-0.01%
2020/08/12	14	68.03	2	67.80	67.80	12	8,354	0.14%
2020/08/11	4	68.95	2	68.60	68.60	2	8,279	0.02%
2020/08/10	13	68.78	3	69.07	69.00	10	8,300	0.12%
2020/08/07	0	0.00	3	69.03	69.10	-3	8,292	-0.04%
2020/08/06	4.8	69.36	18	69.17	69.50	-13.2	8,242	-0.16%
2020/08/05	2	70.40	11	70.25	70.70	-9	8,238	-0.11%
2020/08/04	6	70.28	0	0.00	70.20	6	8,150	0.07%
2020/08/03	12	70.48	30	70.70	70.00	-18	8,148	-0.22%
2020/07/31	8	71.53	0	0.00	71.50	8	8,083	0.10%
2020/07/30	2	71.00	0	0.00	72.00	2	8,117	0.02%
2020/07/29	4.3	70.93	0	0.00	70.70	4.3	8,133	0.05%
2020/07/28	4.1	70.73	0	0.00	70.60	4.1	8,146	0.05%
2020/07/27	4	71.73	0	0.00	71.30	4	8,170	0.05%
2020/07/24	13	71.58	20.1	71.40	71.30	-7.1	8,262	-0.09%
2020/07/23	1	72.10	0	0.00	72.00	1	8,232	0.01%
2020/07/22	0	0.00	0.4	72.20	72.10	-0.4	8,244	0.00%
2020/07/20	0	0.00	1	72.20	72.60	-1	8,447	-0.01%
2020/07/17	2	73.00	0	0.00	72.50	2	8,556	0.02%
2020/07/16	1	73.10	1	73.20	73.00	0	8,731	0.00%
2020/07/15	1	73.30	28	73.20	73.00	-27	8,820	-0.31%
2020/07/14	0	0.00	0.9	72.90	72.90	-0.9	8,915	-0.01%
2020/07/10	0	0.00	1	73.60	73.60	-1	9,032	-0.01%
2020/07/09	2	73.70	1	73.50	73.50	1	9,072	0.01%
2020/07/08	0	0.00	1	73.10	73.30	-1	9,006	-0.01%
2020/07/07	0	0.00	1	73.50	73.20	-1	8,939	-0.01%
2020/07/06	0	0.00	5.8	73.44	73.80	-5.8	8,833	-0.07%
2020/07/03	0	0.00	30	72.94	73.20	-30	8,856	-0.34%
2020/07/02	0	0.00	1	72.00	72.40	-1	8,947	-0.01%
2020/07/01	2	71.30	0	0.00	71.20	2	9,089	0.02%
2020/06/30	1	71.70	0	0.00	71.30	1	9,120	0.01%
2020/06/23	0	0.00	10.3	71.98	72.10	-10.3	9,234	-0.11%
2020/06/22	64	71.01	0	0.00	71.00	64	9,315	0.69%
2020/06/19	19	71.98	0	0.00	71.20	19	9,341	0.20%
2020/06/18	4	72.55	0	0.00	72.50	4	9,259	0.04%
2020/06/17	2	72.55	0	0.00	72.50	2	9,341	0.02%
2020/06/16	0	0.00	32	73.29	73.30	-32	9,625	-0.33%
2020/06/15	22	71.26	2	71.40	70.60	20	9,749	0.21%
2020/06/12	0	0.00	1	72.10	72.00	-1	9,839	-0.01%
2020/06/11	8	72.95	2.9	72.97	73.00	5.1	10,050	0.05%
2020/06/10	1	73.70	0.3	73.80	73.70	0.7	10,183	0.01%
2020/06/09	1	73.00	1	73.80	73.90	0	10,540	0.00%
2020/06/08	16	73.57	0	0.00	73.50	16	10,729	0.15%
2020/06/05	6	73.98	1.3	73.98	73.90	4.7	10,796	0.04%
2020/06/04	3	73.83	2	74.15	74.60	1	10,928	0.01%
2020/06/03	0	0.00	6	74.35	74.30	-6	11,035	-0.05%
2020/06/01	0	0.00	2	73.65	73.40	-2	11,082	-0.02%
2020/05/29	0.1	72.80	1	72.00	72.80	-1	11,097	-0.01%
2020/05/28	7	71.59	3	72.30	71.50	4	11,018	0.04%
2020/05/26	0	0.00	1	73.00	72.30	-1	11,279	-0.01%
2020/05/22	1	72.10	1	72.60	71.90	0	11,320	0.00%
2020/05/21	2	72.25	1	71.90	72.30	1	11,274	0.01%
2020/05/20	2	71.00	12	71.18	71.30	-10	11,200	-0.09%
2020/05/19	1	70.60	16	70.98	70.20	-15	11,208	-0.13%
2020/05/18	1	69.00	1	70.00	69.80	0	11,149	0.00%
2020/05/15	3	69.50	3	69.17	69.10	0	11,149	0.00%
2020/05/14	2	69.80	5	69.94	70.00	-3	11,042	-0.03%
2020/05/13	7	69.53	7.1	69.72	70.40	-0.1	10,999	0.00%
2020/05/12	23.1	69.63	3	69.60	69.40	20.1	11,011	0.18%
2020/05/11	2	71.15	2	71.00	71.00	0	10,965	0.00%
2020/05/08	2	71.00	8.1	70.96	70.90	-6.1	10,991	-0.06%
2020/05/07	1	70.50	82	70.12	70.10	-81	10,980	-0.74%
2020/05/06	5	69.54	0	0.00	69.70	5	10,975	0.05%
2020/05/05	2	70.05	26	69.78	70.00	-24	10,893	-0.22%
2020/05/04	2	68.60	0	0.00	68.30	2	10,897	0.02%
2020/04/30	5	69.72	4	69.80	69.50	1	10,870	0.01%
2020/04/29	4	69.30	3	69.17	69.00	1	10,833	0.01%
2020/04/28	1	68.60	2	68.30	68.30	-1	10,846	-0.01%
2020/04/27	3	67.80	4	67.93	67.70	-1	11,077	-0.01%
2020/04/24	10	66.98	3	67.00	66.60	7	11,017	0.06%
2020/04/23	11	67.77	3	67.77	67.90	8	10,900	0.07%
2020/04/22	31	66.99	3	66.00	67.10	28	10,927	0.26%
2020/04/21	16	66.54	2	67.80	66.00	14	10,883	0.13%
2020/04/20	24	67.88	0	0.00	67.80	24	10,768	0.22%
2020/04/17	50	68.26	1	68.60	67.80	49	10,666	0.46%
2020/04/16	1	67.50	0	0.00	67.50	1	10,510	0.01%
2020/04/15	33	68.03	0	0.00	68.00	33	10,437	0.32%
2020/04/13	2	68.40	0	0.00	68.10	2	10,232	0.02%
2020/04/09	3	69.87	0	0.00	69.60	3	10,264	0.03%
2020/04/08	0	0.00	4	70.80	70.20	-4	10,237	-0.04%
2020/04/07	21	69.39	2	68.85	69.00	19	10,132	0.19%
2020/04/06	0	0.00	6	68.05	69.00	-6	10,009	-0.06%
2020/04/01	2	66.30	0	0.00	65.10	2	9,790	0.02%
2020/03/31	0	0.00	3	65.53	65.60	-3	9,659	-0.03%
2020/03/30	6	63.72	5	63.80	63.80	1	9,466	0.01%
2020/03/27	21	65.28	2	66.35	64.10	19	9,339	0.20%
2020/03/26	4	66.48	1	67.10	65.80	3	9,225	0.03%
2020/03/25	9	67.14	2	66.60	66.60	7	9,192	0.08%
2020/03/24	2	66.05	7	67.19	66.60	-5	9,131	-0.05%
2020/03/23	4	63.83	7.4	63.74	62.60	-3.4	9,052	-0.04%
2020/03/20	29	65.31	44	66.39	65.00	-15	9,022	-0.17%
2020/03/19	25.1	62.40	8	62.34	62.90	17.1	8,745	0.20%
2020/03/18	12	63.39	1.1	63.54	61.90	10.9	8,607	0.13%
2020/03/17	55	65.35	7	64.62	64.90	48	8,457	0.57%
2020/03/16	10	66.71	0	0.00	66.30	10	8,189	0.12%
2020/03/13	3.1	65.60	1	68.50	68.20	2.1	8,082	0.03%
2020/03/12	4.8	70.71	0	0.00	70.30	4.8	7,658	0.06%
2020/03/11	0	0.00	1	73.00	72.90	-1	7,406	-0.01%
2020/03/10	0	0.00	30.3	72.30	72.40	-30.3	7,382	-0.41%
2020/03/09	9.1	71.40	8	71.53	71.80	1.1	7,269	0.01%
2020/03/06	3.1	72.80	0	0.00	72.70	3.1	7,055	0.04%
2020/03/05	0.3	73.60	1	73.70	73.60	-0.7	7,025	-0.01%
2020/03/04	0	0.00	2	73.05	73.50	-2	7,001	-0.03%
2020/03/03	35	71.79	1	71.70	72.00	34	6,944	0.49%
2020/03/02	6.1	71.50	0	0.00	71.20	6.1	6,900	0.09%
2020/02/27	1	72.70	0	0.00	73.20	1	7,065	0.01%
2020/02/25	2	73.35	0	0.00	73.50	2	7,025	0.03%
2020/02/24	0	0.00	1	72.20	73.50	-1	7,162	-0.01%
2020/02/20	7.1	74.00	0	0.00	74.00	7.1	7,170	0.10%
2020/02/19	1.1	75.09	0	0.00	75.00	1.1	7,160	0.02%
2020/02/18	0	0.00	3	75.03	75.10	-3	7,213	-0.04%
2020/02/13	4	74.40	0	0.00	74.50	4	7,333	0.05%
2020/02/10	0	0.00	6	74.53	75.00	-6	7,457	-0.08%
2020/02/07	1	74.00	0	0.00	73.60	1	7,505	0.01%
2020/02/06	5	73.70	0	0.00	74.00	5	7,507	0.07%
2020/02/05	2	73.50	0	0.00	73.70	2	7,550	0.03%
2020/02/04	5	73.50	12	73.33	73.50	-7	7,596	-0.09%
2020/02/03	2	73.35	10	73.40	73.00	-8	7,597	-0.11%
2020/01/31	0	0.00	2	73.35	72.60	-2	7,616	-0.03%
2020/01/30	6.5	72.87	54.3	73.55	72.00	-47.8	7,571	-0.63%
2020/01/20	2	75.50	2	75.50	75.40	0	7,347	0.00%
2020/01/17	13.1	75.49	0	0.00	75.70	13.1	7,375	0.18%
2020/01/16	1	75.30	36	75.18	75.50	-35	7,399	-0.47%
2020/01/15	0	0.00	0	74.60	74.60	0	7,392	0.00%
2020/01/14	5	74.34	0	0.00	74.40	5	7,453	0.07%
2020/01/10	1	73.90	1	74.00	74.00	0	7,867	0.00%
2020/01/08	1	72.60	0.4	73.00	72.60	0.6	8,032	0.01%
2020/01/07	3	73.40	3	73.30	73.40	0	8,088	0.00%
2020/01/03	0	0.00	6	74.72	74.80	-6	8,285	-0.07%
2020/01/02	1	73.80	0	0.00	74.20	1	8,329	0.01%
2019/12/30	2	74.30	1	74.50	74.60	1	8,326	0.01%
2019/12/27	0	0.00	2	74.80	74.60	-2	8,353	-0.02%
2019/12/26	0.1	74.50	101	74.51	74.60	-101	8,444	-1.20%	大賣/
2019/12/25	0	0.00	1	74.90	74.80	-1	8,715	-0.01%
2019/12/24	0	0.00	2	74.70	74.60	-2	8,789	-0.02%
2019/12/23	11	74.32	1	74.20	74.90	10	8,860	0.11%
2019/12/20	40	73.75	2	73.80	74.10	38	8,863	0.43%
2019/12/19	1.1	73.50	2	73.30	73.50	-1	8,807	-0.01%
2019/12/18	20	73.40	12	73.27	73.50	8	8,762	0.09%
2019/12/17	1	72.50	5	72.50	72.60	-4	8,799	-0.05%
2019/12/16	0	0.00	10	72.77	72.30	-10	8,724	-0.11%
2019/12/13	7	72.93	29	72.98	72.50	-22	8,711	-0.25%
2019/12/12	21	72.90	5.2	72.93	72.50	15.8	8,662	0.18%
2019/12/11	20.1	72.50	15	72.57	72.80	5.1	8,622	0.06%
2019/12/10	5	71.82	1.9	72.04	71.80	3.1	8,616	0.04%
2019/12/09	1	72.80	2	72.80	72.40	-1	8,580	-0.01%
2019/12/06	3	72.70	1	72.50	72.70	2	8,628	0.02%
2019/12/05	5	72.02	0	0.00	71.80	5	8,620	0.06%
2019/12/04	2.1	72.27	1	72.20	72.20	1.1	8,544	0.01%
2019/12/02	3	72.50	0	0.00	72.60	3	8,670	0.03%
2019/11/29	3	72.73	2	72.90	72.50	1	8,655	0.01%
2019/11/28	3	73.07	0	0.00	72.90	3	8,568	0.04%
2019/11/27	4	72.68	2	72.75	72.80	2	8,644	0.02%
2019/11/26	3	73.40	0	0.00	72.40	3	8,640	0.03%
2019/11/25	1	74.20	1.4	74.00	74.00	-0.4	8,255	0.00%
2019/11/22	5	73.00	0	0.00	73.40	5	8,343	0.06%
2019/11/21	14.1	72.95	1	73.10	73.00	13.1	8,317	0.16%
2019/11/20	11	74.11	6	74.20	74.30	5	8,168	0.06%
2019/11/19	0	0.00	2	74.00	74.00	-2	8,261	-0.02%
2019/11/18	1	73.10	0	0.00	73.90	1	8,262	0.01%
2019/11/15	2.1	72.95	1	72.70	73.00	1.1	8,224	0.01%
2019/11/14	3	72.60	0	0.00	72.60	3	8,181	0.04%
2019/11/13	2	73.00	0	0.00	73.00	2	8,217	0.02%
2019/11/11	0	0.00	2	73.30	73.20	-2	8,253	-0.02%
2019/11/08	20.1	73.38	0	0.00	73.00	20.1	8,244	0.24%
2019/11/06	26	74.94	0	0.00	74.70	26	8,159	0.32%
2019/11/05	11.5	75.45	0	0.00	76.00	11.5	8,150	0.14%
2019/11/04	0	0.00	1	76.00	76.40	-1	8,183	-0.01%
2019/11/01	0	0.00	2	74.20	74.20	-2	8,175	-0.02%
2019/10/31	2	75.50	0	0.00	75.20	2	8,157	0.02%
2019/10/30	2	75.80	0	0.00	75.70	2	8,257	0.02%
2019/10/29	0	0.00	43	75.31	75.80	-43	8,253	-0.52%
2019/10/28	0	75.00	2	75.00	75.20	-2	8,192	-0.02%
2019/10/24	0	0.00	1	74.20	74.20	-1	8,193	-0.01%
2019/10/23	0	0.00	8	73.96	72.80	-8	8,271	-0.10%
2019/10/22	11	73.97	1	74.00	74.20	10	8,253	0.12%
2019/10/21	3	73.13	0	0.00	73.60	3	8,189	0.04%
2019/10/18	11.1	72.10	0	0.00	73.00	11.1	8,094	0.14%
2019/10/17	1	72.00	0	0.00	72.30	1	7,727	0.01%
2019/10/16	1	72.30	1	72.20	72.40	0	7,690	0.00%
2019/10/15	1	72.70	0	0.00	72.40	1	7,574	0.01%
2019/10/14	1	71.80	2	72.05	71.60	-1	7,506	-0.01%
2019/10/09	2	72.00	0	0.00	72.00	2	7,314	0.03%
2019/10/08	4	72.93	1.1	73.01	73.00	2.9	7,234	0.04%
2019/10/07	1	73.20	2.3	73.32	73.50	-1.3	7,227	-0.02%
2019/10/03	7	73.23	15.8	73.70	73.20	-8.8	7,306	-0.12%
2019/10/02	0.2	74.00	20	73.60	73.40	-19.9	7,269	-0.27%
2019/10/01	4	74.20	0	0.00	73.20	4	7,159	0.06%
2019/09/27	15.1	75.37	0	0.00	74.80	15.1	6,916	0.22%
2019/09/26	1	76.10	1	76.00	75.80	0	6,891	0.00%
2019/09/25	1	76.20	0	0.00	76.10	1	6,853	0.01%
2019/09/24	4	76.40	1	76.60	76.50	3	6,839	0.04%
2019/09/19	3	76.83	0	0.00	76.60	3	6,945	0.04%
2019/09/18	1	77.30	0	0.00	77.00	1	6,949	0.01%
2019/09/17	2	77.30	0	0.00	76.90	2	6,914	0.03%
2019/09/16	0	0.00	13	77.87	78.00	-13	7,000	-0.19%
2019/09/12	1	77.40	5	77.50	77.50	-4	7,031	-0.06%
2019/09/11	7	76.47	0	0.00	76.80	7	7,104	0.10%
2019/09/10	20	77.60	0.1	77.10	77.00	19.9	7,086	0.28%
2019/09/09	1	77.60	0	0.00	77.80	1	7,091	0.01%
2019/09/06	1.1	77.29	2	77.60	77.10	-0.9	7,103	-0.01%
2019/09/05	0	0.00	1	78.00	77.50	-1	7,089	-0.01%
2019/09/04	0	0.00	3	76.80	76.60	-3	7,011	-0.04%
2019/09/03	1	76.20	0	0.00	75.80	1	7,048	0.01%
2019/09/02	2.1	76.42	1	76.60	76.70	1.1	7,076	0.02%
2019/08/30	2	75.90	0.7	76.60	76.60	1.3	7,138	0.02%
2019/08/29	0	0.00	19	75.50	76.20	-19	7,080	-0.27%
2019/08/28	0.2	75.30	1	75.20	75.20	-0.8	7,062	-0.01%
2019/08/26	2.1	75.32	0	0.00	75.80	2.1	7,054	0.03%
2019/08/22	6	76.02	0	0.00	75.90	6	7,082	0.08%
2019/08/21	0.1	77.00	0	0.00	77.00	0.1	7,213	0.00%
2019/08/20	1	77.10	0	0.00	77.80	1	7,230	0.01%
2019/08/19	0	0.00	3	77.93	77.00	-3	7,259	-0.04%
2019/08/14	1	77.90	0	0.00	77.70	1	7,442	0.01%
2019/08/08	0	0.00	1	78.50	78.20	-1	7,654	-0.01%
2019/08/07	0	76.80	0	0.00	76.70	0	7,683	0.00%
2019/08/06	0	0.00	3	76.60	76.60	-3	7,752	-0.04%
2019/08/02	0	0.00	20	76.00	76.80	-20	7,936	-0.25%
2019/08/01	12	77.45	6	77.60	77.10	6	8,122	0.07%
2019/07/31	0.1	80.50	0	0.00	80.80	0.1	8,315	0.00%
2019/07/30	2	80.40	0	0.00	80.00	2	8,310	0.02%
2019/07/29	3	80.60	0	0.00	80.30	3	8,328	0.04%
2019/07/26	3	81.90	0	0.00	81.30	3	8,270	0.04%
2019/07/25	2	82.40	8	82.09	82.40	-6	8,296	-0.07%
2019/07/24	1	81.40	0	0.00	81.30	1	8,222	0.01%
2019/07/23	4	81.18	0	0.00	80.90	4	8,177	0.05%
2019/07/18	2	81.75	0.8	81.30	81.20	1.2	8,245	0.01%
2019/07/15	0	0.00	5	82.52	82.40	-5	8,197	-0.06%
2019/07/12	1	82.10	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	2	82.55	83.00	-2	8,537	-0.02%
2019/07/10	1	81.90	0	0.00	82.00	1	8,533	0.01%
2019/07/09	0	0.00	1	82.50	82.90	-1	8,517	-0.01%
2019/07/05	0	0.00	2	81.60	82.00	-2	8,540	-0.02%
2019/07/02	1	81.00	0	0.00	81.30	1	8,781	0.01%
2019/07/01	1	81.40	0	0.00	81.50	1	8,809	0.01%
2019/06/27	5	82.00	14	83.33	82.00	-9	8,822	-0.10%
2019/06/26	1	81.50	0	0.00	81.40	1	8,706	0.01%
2019/06/25	1.3	81.39	2	81.85	82.00	-0.7	8,782	-0.01%
2019/06/24	1	81.70	5	82.20	82.20	-4	8,759	-0.05%
2019/06/21	1	81.80	2	82.10	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	4	81.90	81.80	-4	8,572	-0.05%
2019/06/19	1	80.20	2	80.60	81.20	-1	8,482	-0.01%
2019/06/18	1	80.00	6	80.22	80.40	-5	8,388	-0.06%
2019/06/17	7	80.09	1	80.40	79.90	6	8,359	0.07%
2019/06/14	4	80.68	2	80.85	80.60	2	8,309	0.02%
2019/06/13	1	81.10	19	81.42	81.80	-18	8,282	-0.22%
2019/06/12	0	0.00	5	81.00	80.30	-5	8,476	-0.06%
2019/06/11	2	80.50	0	0.00	80.60	2	8,470	0.02%
2019/06/10	0	0.00	2	81.75	82.00	-2	8,400	-0.02%
2019/06/05	1	80.90	1	81.10	81.50	0	8,369	0.00%
2019/06/04	1	80.50	2	80.65	80.90	-1	8,419	-0.01%
2019/06/03	2	81.30	25	81.30	80.90	-23	8,416	-0.27%
2019/05/31	0	0.00	4	80.73	81.30	-4	8,393	-0.05%
2019/05/30	2	80.45	1	80.40	80.10	1	8,260	0.01%
2019/05/29	3	80.93	1	80.80	81.00	2	8,305	0.02%
2019/05/28	1	80.90	3	81.30	81.40	-2	8,343	-0.02%
2019/05/27	2	79.95	9	80.82	80.90	-7	8,072	-0.09%
2019/05/24	5	80.62	6	80.08	80.00	-1	8,036	-0.01%
2019/05/23	0	0.00	4	80.23	80.00	-4	8,022	-0.05%
2019/05/22	4	80.00	0	0.00	79.50	4	7,974	0.05%
2019/05/21	2	81.20	12	81.19	81.40	-10	7,969	-0.13%
2019/05/20	2	79.00	6	79.92	80.00	-4	7,759	-0.05%
2019/05/17	0	0.00	61	78.38	78.80	-61	7,623	-0.80%
2019/05/16	2.1	76.88	1	77.20	76.80	1.1	7,462	0.01%
2019/05/15	5	77.58	12	77.99	77.70	-7	7,400	-0.09%
2019/05/14	2	77.90	30	78.03	78.20	-28	7,355	-0.38%
2019/05/13	0	0.00	1	78.00	77.70	-1	7,265	-0.01%
2019/05/10	10	77.17	13	77.44	77.30	-3	7,304	-0.04%
2019/05/09	3	75.47	5	76.32	76.50	-2	7,209	-0.03%
2019/05/08	3	75.50	21	76.34	76.40	-18	6,998	-0.26%
2019/05/07	0	0.00	2	73.80	74.00	-2	6,674	-0.03%
2019/05/06	1	72.40	0	0.00	73.10	1	6,655	0.02%
2019/05/03	1	73.40	1	73.70	73.80	0	6,670	0.00%
2019/05/02	2	73.50	1	73.60	73.70	1	6,644	0.02%
2019/04/30	0	0.00	3	73.40	73.40	-3	6,583	-0.05%
2019/04/29	0	0.00	3	72.67	72.80	-3	6,531	-0.05%
2019/04/24	7	71.90	0	0.00	72.00	7	6,597	0.11%
2019/04/23	0	0.00	2.4	72.03	72.00	-2.4	6,639	-0.04%
2019/04/22	3	71.90	10	71.70	71.70	-7	6,641	-0.11%
2019/04/19	11	71.66	0	0.00	71.60	11	6,728	0.16%
2019/04/18	31	71.52	0	0.00	71.10	31	6,837	0.45%
2019/04/17	1	72.80	0	0.00	72.80	1	6,668	0.01%
2019/04/16	0	0.00	11.1	73.64	73.60	-11.1	6,646	-0.17%
2019/04/12	0	0.00	0.4	73.30	73.50	-0.4	6,737	-0.01%
2019/04/11	2	73.10	0	0.00	72.40	2	6,777	0.03%
2019/04/08	13	73.62	5	74.10	74.10	8	6,719	0.12%
2019/04/03	0	0.00	6	75.20	75.00	-6	6,565	-0.09%
2019/04/02	1	74.50	1	75.10	75.10	0	6,488	0.00%
2019/04/01	1	74.80	7	74.70	75.00	-6	6,440	-0.09%
2019/03/29	2	74.45	0	74.50	74.80	2	6,332	0.03%
2019/03/28	0	0.00	0.1	74.20	74.60	-0.1	6,282	0.00%
2019/03/26	10	74.16	11	74.03	74.80	-1	6,255	-0.02%
2019/03/25	1	73.50	11.1	73.98	74.20	-10.1	6,353	-0.16%
2019/03/22	0	0.00	1	73.50	73.90	-1	6,373	-0.02%
2019/03/20	0	0.00	7	73.70	73.60	-7	6,480	-0.11%
2019/03/18	0	0.00	2	73.60	73.60	-2	6,670	-0.03%
2019/03/15	0	0.00	2	73.55	73.30	-2	6,747	-0.03%
2019/03/14	1	72.30	0	0.00	72.30	1	6,589	0.02%
2019/03/13	2	72.05	0	72.10	71.90	2	6,936	0.03%
2019/03/12	1	72.20	2	72.75	72.50	-1	7,151	-0.01%
2019/03/11	0	0.00	2.1	72.50	72.50	-2.1	7,397	-0.03%
2019/03/08	10	71.90	50	71.70	71.70	-40	7,493	-0.53%
2019/03/06	0	0.00	1	73.30	73.30	-1	7,698	-0.01%
2019/03/04	21	73.14	17.7	72.81	72.50	3.3	7,915	0.04%
2019/02/27	2	74.85	3	74.93	75.00	-1	7,808	-0.01%
2019/02/26	14	74.10	1.3	74.12	74.50	12.7	7,721	0.16%
2019/02/25	6	73.58	5.2	74.40	74.40	0.8	7,709	0.01%
2019/02/22	0	0.00	4	74.90	75.00	-4	7,695	-0.05%
2019/02/21	3	73.20	4	74.03	74.20	-1	7,677	-0.01%
2019/02/20	2	72.95	0	0.00	73.40	2	7,705	0.03%
2019/02/19	0	0.00	1	73.70	73.60	-1	7,691	-0.01%
2019/02/18	0	0.00	0.8	73.40	73.40	-0.8	7,738	-0.01%
2019/02/14	0	0.00	1	73.20	73.00	-1	7,876	-0.01%
2019/02/13	2	72.70	0.1	73.20	72.70	1.9	7,936	0.02%
2019/02/12	0	0.00	6	73.48	73.90	-6	8,061	-0.07%
2019/02/11	0.1	72.50	1	73.40	72.50	-0.9	8,080	-0.01%
2019/01/30	2	72.00	0	0.00	71.90	2	7,923	0.03%
2019/01/29	7	72.29	2	73.00	72.50	5	7,840	0.06%
2019/01/25	0.1	73.00	26	73.20	73.30	-25.9	7,823	-0.33%
2019/01/24	6	71.65	1	72.50	72.40	5	7,854	0.06%
2019/01/22	0	0.00	0	72.60	72.90	0	8,022	0.00%
2019/01/21	0	0.00	1	72.80	72.80	-1	8,055	-0.01%
2019/01/18	1	72.40	2	72.30	72.10	-1	8,113	-0.01%
2019/01/17	2	72.50	3	73.10	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	7	72.69	73.00	-7	8,213	-0.09%
2019/01/15	1	72.10	23	71.99	72.10	-22	8,216	-0.27%
2019/01/10	10	70.27	5	70.50	70.50	5	8,521	0.06%
2019/01/09	2	71.50	18	71.97	72.10	-16	8,488	-0.19%
2019/01/08	1	70.50	107	70.51	70.20	-106	8,453	-1.25%	大賣/鉅額交易
2019/01/07	0	0.00	4	70.13	70.40	-4	8,506	-0.05%
2019/01/04	3	67.70	2	67.90	67.90	1	8,526	0.01%
2019/01/03	1	67.50	2	68.05	67.50	-1	8,857	-0.01%
2019/01/02	2.1	68.80	1	69.00	68.30	1.1	8,859	0.01%
2018/12/27	1	69.10	4	69.43	69.20	-3	8,878	-0.03%
2018/12/26	6	68.72	4	68.58	68.60	2	8,919	0.02%
2018/12/25	2	68.05	1	68.50	68.00	1	8,937	0.01%
2018/12/24	6	69.08	0	0.00	69.00	6	8,989	0.07%
2018/12/22	2	69.65	0	0.00	69.50	2	8,994	0.02%
2018/12/21	2	69.40	1	69.80	69.40	1	9,085	0.01%
2018/12/20	2	70.35	0	0.00	69.70	2	9,066	0.02%
2018/12/19	0	0.00	8	70.20	70.10	-8	9,109	-0.09%
2018/12/18	0	0.00	2	70.15	69.80	-2	9,119	-0.02%
2018/12/14	6	68.89	0	0.00	68.90	6	9,168	0.07%
2018/12/13	1	70.40	0	70.60	70.30	1	9,198	0.01%
2018/12/12	4	69.78	5	70.32	69.40	-1	9,328	-0.01%
2018/12/11	1	69.20	1	69.40	68.90	0	9,238	0.00%
2018/12/10	3	68.00	1	68.00	68.20	2	9,215	0.02%
2018/12/07	2	68.55	1	68.80	68.90	1	9,182	0.01%
2018/12/06	18	67.62	5	67.20	67.40	13	9,138	0.14%
2018/12/05	35	69.61	15	70.55	69.30	20	8,783	0.23%
2018/12/04	95	71.43	6	70.87	70.70	89	8,601	1.03%
2018/12/03	6	73.30	1	72.30	73.30	5	8,376	0.06%
2018/11/30	0	0.00	1	72.40	72.20	-1	8,302	-0.01%
2018/11/29	3	72.43	0	0.00	72.20	3	8,140	0.04%
2018/11/28	1	72.20	1	72.80	72.80	0	8,033	0.00%
2018/11/27	13	72.62	5	72.60	72.60	8	7,925	0.10%
2018/11/26	5	74.16	3	74.43	74.10	2	7,855	0.03%
2018/11/22	1	73.70	0	0.00	73.90	1	8,018	0.01%
2018/11/21	0	74.70	0	0.00	74.60	0	8,092	0.00%
2018/11/20	0	0.00	0.8	75.10	75.10	-0.8	8,168	-0.01%
2018/11/19	0	0.00	27	75.88	76.20	-27	8,248	-0.33%
2018/11/16	0	0.00	1	74.20	74.80	-1	8,286	-0.01%
2018/11/15	6	73.47	4	73.60	73.60	2	8,294	0.02%
2018/11/14	4	73.78	6	74.10	74.30	-2	8,292	-0.02%
2018/11/13	0	0.00	36	74.32	75.00	-36	8,383	-0.43%
2018/11/12	0	0.00	6	72.68	72.40	-6	8,445	-0.07%
2018/11/09	27	72.53	21	72.18	72.10	6	8,458	0.07%
2018/11/08	2	74.90	3	75.03	75.00	-1	8,402	-0.01%
2018/11/07	1	76.00	1	75.80	76.00	0	8,567	0.00%
2018/11/06	1	75.30	1	75.10	75.90	0	8,652	0.00%
2018/11/05	1	74.80	4	75.48	76.30	-3	8,747	-0.03%
2018/11/02	6	74.55	5	75.60	75.60	1	8,925	0.01%
2018/11/01	2	75.25	1.1	75.08	76.20	0.9	9,044	0.01%
2018/10/31	4	74.20	1.5	74.45	74.90	2.6	9,012	0.03%
2018/10/30	4	74.48	0	0.00	74.80	4	8,941	0.04%
2018/10/29	2	76.60	0	0.00	76.70	2	8,889	0.02%
2018/10/26	0	0.00	10	74.79	75.80	-10	9,243	-0.11%
2018/10/25	1	74.40	67	74.51	75.00	-66	9,663	-0.68%
2018/10/24	0	0.00	1	72.80	73.10	-1	9,759	-0.01%
2018/10/23	4	72.68	1	72.80	72.80	3	9,786	0.03%
2018/10/22	2	74.10	2	73.90	74.10	0	9,858	0.00%
2018/10/19	1	72.70	53	74.83	74.90	-52	9,941	-0.52%
2018/10/17	1	74.30	3	73.87	73.50	-2	9,791	-0.02%
2018/10/16	2	73.30	4	73.08	73.30	-2	9,897	-0.02%
2018/10/15	6	71.05	3	72.53	72.80	3	10,024	0.03%
2018/10/12	12	71.37	1	70.00	72.90	11	10,143	0.11%
2018/10/11	21	70.16	6	70.52	70.20	15	10,213	0.15%
2018/10/09	4	75.53	0	0.00	75.30	4	10,031	0.04%
2018/10/08	5	75.26	5	75.40	75.50	0	9,986	0.00%
2018/10/05	60	75.48	5.1	75.27	75.30	54.9	10,038	0.55%
2018/10/04	12	75.89	1	76.30	75.40	11	10,035	0.11%
2018/10/03	0	0.00	1	77.80	78.30	-1	9,971	-0.01%
2018/10/02	7	77.54	0	0.00	77.50	7	10,059	0.07%
2018/10/01	1	79.20	1	80.00	78.90	0	10,077	0.00%
2018/09/28	0	0.00	2	79.50	79.70	-2	10,191	-0.02%
2018/09/27	0	0.00	1	79.80	79.30	-1	10,190	-0.01%
2018/09/26	1	78.50	7	79.71	79.80	-6	10,150	-0.06%
2018/09/25	0	0.00	2	79.20	79.10	-2	10,151	-0.02%
2018/09/21	11	78.66	3	78.80	78.10	8	10,161	0.08%
2018/09/20	36	77.71	2	77.90	77.70	34	10,224	0.33%
2018/09/19	0	0.00	67	78.36	79.00	-67	10,345	-0.65%
2018/09/18	2	77.65	37	77.54	78.40	-35	10,325	-0.34%
2018/09/14	0	0.00	3	75.40	75.40	-3	10,237	-0.03%
2018/09/13	4	75.10	0	0.00	75.00	4	10,272	0.04%
2018/09/12	2	75.90	0	0.00	76.40	2	10,348	0.02%
2018/09/11	0	0.00	2	76.40	76.80	-2	10,489	-0.02%
2018/09/10	2	75.15	3	75.87	75.70	-1	10,657	-0.01%
2018/09/07	2.1	75.01	2	74.95	74.80	0.1	10,802	0.00%
2018/09/06	0	0.00	3	75.13	75.50	-3	10,853	-0.03%
2018/09/05	10	75.43	0	0.00	75.00	10	10,851	0.09%
2018/09/04	1	76.20	1	76.00	76.60	0	10,941	0.00%
2018/09/03	50	77.14	0.7	76.20	76.20	49.3	11,004	0.45%
2018/08/31	0	0.00	16	77.10	77.60	-16	11,058	-0.14%
2018/08/30	10	77.35	3	76.73	77.20	7	11,104	0.06%
2018/08/29	5	78.04	2	77.50	77.50	3	11,127	0.03%
2018/08/28	2	78.00	10.1	78.24	78.80	-8.1	11,063	-0.07%
2018/08/27	1	77.90	15	78.21	77.90	-14	11,070	-0.13%
2018/08/23	0	0.00	2	78.00	78.00	-2	11,455	-0.02%
2018/08/22	0	0.00	1	76.00	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	3.1	75.75	76.20	-3.1	11,432	-0.03%
2018/08/20	2	75.55	3	75.33	75.40	-1	11,430	-0.01%
2018/08/17	1	76.30	2	76.70	77.00	-1	11,345	-0.01%
2018/08/16	4	74.83	1	75.00	75.10	3	11,234	0.03%
2018/08/15	5	74.80	0	0.00	74.80	5	11,184	0.04%
2018/08/14	4.1	75.20	13	74.92	75.00	-8.9	11,099	-0.08%
2018/08/13	4	72.33	15	72.96	72.20	-11	10,848	-0.10%
2018/08/10	9	72.34	8	72.53	72.70	1	10,821	0.01%
2018/08/09	9	70.78	10	71.50	71.00	-1	10,823	-0.01%
2018/08/08	22.3	72.77	4	72.33	72.20	18.3	10,669	0.17%
2018/08/07	8.1	73.85	2	73.50	73.40	6.1	10,574	0.06%
2018/08/06	12	74.43	0	74.60	74.20	12	10,651	0.11%
2018/08/03	14.3	74.57	23.1	74.48	74.60	-8.8	10,654	-0.08%
2018/08/02	23.3	74.04	12	74.09	73.90	11.3	10,622	0.11%
2018/08/01	71.9	78.76	20	78.70	78.80	51.9	10,327	0.50%
2018/07/31	11	80.37	0.8	80.80	80.80	10.2	9,869	0.10%
2018/07/30	12	81.15	3.1	81.21	80.70	8.9	9,626	0.09%
2018/07/27	2	80.45	0	0.00	80.70	2	9,671	0.02%
2018/07/26	9	80.54	3.1	80.60	80.70	5.9	9,687	0.06%
2018/07/25	9	81.06	21	79.87	79.80	-12	9,643	-0.12%
2018/07/24	1	80.70	1	80.30	80.60	0	9,599	0.00%
2018/07/23	3	80.13	0	0.00	80.10	3	9,604	0.03%
2018/07/19	28	82.25	1	82.40	82.10	27	9,348	0.29%
2018/07/18	1	82.50	1	82.60	82.40	0	9,169	0.00%
2018/07/17	1	78.90	19	79.23	79.40	-18	9,023	-0.20%
2018/07/13	0	0.00	1	79.20	79.30	-1	9,008	-0.01%
2018/07/12	2	79.50	0.6	79.70	79.50	1.4	8,978	0.02%
2018/07/11	8	80.09	1	80.10	80.10	7	8,966	0.08%
2018/07/10	1	79.00	47	79.49	79.70	-46	8,954	-0.51%
2018/07/09	1	78.80	1	79.00	78.80	0	8,941	0.00%
2018/07/06	0	0.00	5.2	77.72	78.00	-5.2	8,920	-0.06%
2018/07/04	0	0.00	3	77.13	77.10	-3	8,909	-0.03%
2018/07/03	0	0.00	11	76.63	76.60	-11	9,030	-0.12%
2018/07/02	0	0.00	4	77.30	76.90	-4	9,038	-0.04%
2018/06/29	3	75.30	3	76.00	77.40	0	8,951	0.00%
2018/06/28	8	75.55	2	75.20	75.00	6	8,740	0.07%
2018/06/27	0	0.00	5	77.60	77.50	-5	8,633	-0.06%
2018/06/26	1	77.00	0	0.00	76.80	1	8,778	0.01%
2018/06/25	6	76.57	0	0.00	76.70	6	8,757	0.07%
2018/06/22	6	76.08	0	0.00	76.70	6	8,737	0.07%
2018/06/21	5	76.72	2.4	76.93	77.00	2.6	8,671	0.03%
2018/06/20	2	75.75	9	75.63	75.90	-7	8,608	-0.08%
2018/06/19	1	74.70	2	74.65	74.30	-1	8,494	-0.01%
2018/06/15	3	73.70	0	0.00	74.20	3	8,339	0.04%
2018/06/14	6	72.95	1	73.20	72.50	5	8,197	0.06%
2018/06/13	10	73.80	3	73.83	73.70	7	8,096	0.09%
2018/06/12	1	74.50	0	0.00	74.50	1	8,297	0.01%
2018/06/11	5	74.00	0	0.00	74.00	5	8,149	0.06%
2018/06/08	11	75.00	0	0.00	75.00	11	8,118	0.14%
2018/06/06	1	75.30	6	75.82	75.90	-5	8,015	-0.06%
2018/06/04	3	74.43	7	75.09	75.10	-4	7,823	-0.05%
2018/06/01	1	72.80	6	73.92	74.00	-5	7,771	-0.06%
2018/05/31	0	0.00	4	72.33	73.10	-4	7,715	-0.05%
2018/05/30	11.4	72.35	8.2	71.95	71.90	3.2	7,255	0.04%
2018/05/29	1	73.50	1	73.60	73.50	0	7,169	0.00%
2018/05/28	0	0.00	2	73.00	73.30	-2	7,275	-0.03%
2018/05/25	0	0.00	1	72.30	72.40	-1	7,326	-0.01%
2018/05/24	0	0.00	1	72.50	72.10	-1	7,407	-0.01%
2018/05/23	1	72.00	7	72.69	72.00	-6	7,462	-0.08%
2018/05/22	20	72.00	2	72.00	71.80	18	7,577	0.24%
2018/05/17	6	71.18	6	70.77	70.70	0	7,763	0.00%
2018/05/16	11	72.05	0	0.00	72.50	11	7,682	0.14%
2018/05/15	2	72.00	1	71.80	72.00	1	7,739	0.01%
2018/05/14	12	71.92	40	70.60	72.00	-28	7,863	-0.36%
2018/05/11	41	70.00	0.5	70.80	70.00	40.5	7,781	0.52%
2018/05/10	0	0.00	5	69.90	70.30	-5	7,845	-0.06%
2018/05/09	22	69.01	2	69.20	68.90	20	7,879	0.25%
2018/05/08	1	69.80	1	69.70	69.80	0	7,891	0.00%
2018/05/07	1	70.00	1	70.20	70.20	0	7,915	0.00%
2018/05/04	10	68.70	6	69.52	70.00	4	7,973	0.05%
2018/05/03	19	68.92	0	0.00	68.80	19	7,870	0.24%
2018/05/02	6	70.30	0	0.00	70.50	6	7,820	0.08%
2018/04/30	1	71.50	1	72.00	71.60	0	7,809	0.00%
2018/04/26	0	0.00	10	70.43	70.80	-10	7,648	-0.13%
2018/04/25	14	69.49	1	69.60	69.60	13	7,655	0.17%
2018/04/24	1	69.90	1	69.90	70.30	0	7,708	0.00%
2018/04/23	6.7	70.09	0	0.00	70.30	6.7	7,687	0.09%
2018/04/20	29.2	71.42	0	0.00	71.40	29.2	7,638	0.38%
2018/04/19	5	73.18	12.3	72.85	73.40	-7.3	7,621	-0.10%
2018/04/18	0	0.00	5	71.04	71.20	-5	7,510	-0.07%
2018/04/17	7	70.47	5.1	70.50	70.50	1.9	7,504	0.03%
2018/04/16	10	71.70	4	71.45	71.60	6	7,444	0.08%
2018/04/13	0	0.00	2	70.80	70.70	-2	7,478	-0.03%
2018/04/12	1	70.80	3	70.90	70.80	-2	7,451	-0.03%
2018/04/11	3.4	70.33	7.1	70.50	70.70	-3.7	7,486	-0.05%
2018/04/09	1	69.30	5	70.14	70.20	-4	7,479	-0.05%
2018/04/03	2	68.45	0	0.00	68.20	2	7,388	0.03%
2018/04/02	1	69.20	0	0.00	69.40	1	7,306	0.01%
2018/03/31	0	0.00	0	69.20	69.00	0	7,344	0.00%
2018/03/30	8	68.98	1	69.00	68.50	7	7,340	0.10%
2018/03/29	18	69.27	5.1	69.38	68.30	12.9	7,251	0.18%
2018/03/27	8	68.10	0	0.00	68.20	8	6,964	0.11%
2018/03/26	5	67.40	0	0.00	68.00	5	6,932	0.07%
2018/03/23	5	67.60	0	0.00	68.00	5	6,896	0.07%
2018/03/22	1	68.30	0	0.00	68.60	1	6,911	0.01%
2018/03/20	9	68.27	0.1	68.30	68.10	8.9	6,966	0.13%
2018/03/19	10	68.83	5	69.30	69.30	5	7,077	0.07%
2018/03/16	0	0.00	3	69.63	70.10	-3	7,162	-0.04%
2018/03/15	0	0.00	0.4	69.00	69.00	-0.4	6,931	-0.01%
2018/03/13	1	68.90	1	69.40	69.80	0	7,111	0.00%
2018/03/05	6	67.73	0	0.00	67.80	6	7,800	0.08%
2018/02/27	1	68.80	15	69.01	69.00	-14	7,622	-0.18%
2018/02/26	3.3	68.45	0	0.00	68.40	3.3	7,534	0.04%
2018/02/23	2	66.50	2	66.80	66.80	0	7,433	0.00%
2018/02/22	8	66.86	5	66.80	66.80	3	7,451	0.04%
2018/02/21	1.1	67.98	0	0.00	69.20	1.1	7,295	0.02%
2018/02/09	0	0.00	6	65.00	66.00	-6	7,220	-0.08%
2018/02/08	4	66.28	0.7	66.60	66.60	3.3	7,185	0.05%
2018/02/07	0	0.00	3	67.00	66.80	-3	7,232	-0.04%
2018/02/06	5	65.70	2	65.45	65.70	3	7,196	0.04%
2018/02/05	3	68.03	0	0.00	68.30	3	7,049	0.04%
2018/02/02	8	68.99	5	69.00	69.00	3	7,021	0.04%
2018/02/01	0	0.00	2.4	70.24	70.30	-2.4	7,054	-0.03%
2018/01/31	0	0.00	6	69.92	70.00	-6	7,035	-0.09%
2018/01/30	0	0.00	0.3	69.00	69.40	-0.3	6,983	0.00%
2018/01/26	15	67.67	5	67.50	67.50	10	6,901	0.14%
2018/01/23	1	69.10	0	0.00	69.10	1	6,810	0.01%
2018/01/22	0	0.00	1	69.30	69.90	-1	6,832	-0.01%
2018/01/19	0	0.00	10	69.19	69.20	-10	6,813	-0.15%
2018/01/18	0	0.00	2.3	68.30	68.20	-2.3	6,768	-0.03%
2018/01/17	5	67.40	10.3	67.93	67.60	-5.3	6,663	-0.08%
2018/01/16	5	67.90	5	68.30	68.30	0	6,673	0.00%
2018/01/15	0	0.00	2	68.60	68.70	-2	6,735	-0.03%
2018/01/12	0	0.00	2	68.10	68.10	-2	6,741	-0.03%
2018/01/09	0	0.00	7.3	67.44	67.60	-7.3	6,848	-0.11%
2018/01/08	0	0.00	4	67.53	67.90	-4	6,822	-0.06%
2018/01/04	6	66.87	6	67.50	67.50	0	6,928	0.00%
2018/01/03	0	0.00	5.5	67.39	67.50	-5.5	6,992	-0.08%
2018/01/02	0	0.00	11	67.06	67.20	-11	6,938	-0.16%