統一 (1216)-日盛-板橋券商分點個股進出

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
79.8
漲跌
▲0.7
漲幅
+0.88%
成交量
15,574張
產業
上市食品類股
1430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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	0	72.30	3	72.77	72.60	-3	6,715	-0.04%
2023/03/30	0.2	71.90	4	71.95	72.00	-3.8	6,468	-0.06%
2023/03/28	2	71.70	14	71.48	71.30	-12	6,410	-0.19%
2023/03/27	0	0.00	2	70.95	71.00	-2	6,325	-0.03%
2023/03/24	0	0.00	5	70.00	70.40	-5	6,341	-0.08%
2023/03/23	0	0.00	1	69.90	69.80	-1	6,351	-0.02%
2023/03/22	0	0.00	3	69.60	69.60	-3	6,379	-0.05%
2023/03/21	0	0.00	3	69.30	69.30	-3	6,434	-0.05%
2023/03/17	0	0.00	1	68.90	68.70	-1	6,485	-0.02%
2023/03/16	2	69.10	0	0.00	69.20	2	6,451	0.03%
2023/03/13	25	68.48	35	68.47	68.50	-10	6,685	-0.15%
2023/03/10	3	68.37	2.1	68.21	68.40	0.9	6,820	0.01%
2023/03/08	0	0.00	2	68.50	68.90	-2	7,474	-0.03%
2023/03/07	0	0.00	0	68.80	68.80	0	7,636	0.00%
2023/03/06	0	0.00	1	68.90	69.00	-1	7,927	-0.01%
2023/03/03	0	0.00	2	68.40	68.40	-2	8,089	-0.02%
2023/03/02	0	0.00	6	67.92	68.00	-6	8,283	-0.07%
2023/03/01	0	0.00	1	67.50	67.10	-1	8,348	-0.01%
2023/02/23	0	0.00	7	67.37	67.20	-7	8,420	-0.08%
2023/02/21	1	66.80	10	66.70	66.80	-9	8,509	-0.11%
2023/02/17	12	66.31	2	66.30	66.40	10	8,839	0.11%
2023/02/14	0	67.20	12	67.11	67.00	-12	9,096	-0.13%
2023/02/13	0	0.00	3	66.83	67.10	-3	9,179	-0.03%
2023/02/07	1	66.60	0	0.00	66.80	1	9,361	0.01%
2023/02/06	1	66.20	0	0.00	66.20	1	9,333	0.01%
2023/02/03	21	66.64	0	0.00	66.30	21	9,324	0.23%
2023/02/02	0	0.00	1	67.30	67.50	-1	9,251	-0.01%
2023/02/01	2	66.85	0	0.00	67.10	2	9,199	0.02%
2023/01/31	1	67.30	1	67.20	67.30	0	9,230	0.00%
2023/01/30	2	67.40	1	67.20	68.00	1	9,145	0.01%
2023/01/17	0	0.00	1	67.80	67.90	-1	8,956	-0.01%
2023/01/16	0	0.00	7	67.91	68.00	-7	8,951	-0.08%
2023/01/13	0	0.00	2	67.80	67.50	-2	8,932	-0.02%
2023/01/12	0	0.00	2	67.50	67.10	-2	9,087	-0.02%
2023/01/11	3	67.03	0	0.00	66.90	3	9,024	0.03%
2023/01/09	0	0.00	10	67.60	67.60	-10	9,000	-0.11%
2023/01/06	0	0.00	5	66.80	66.60	-5	8,959	-0.06%
2023/01/05	0	0.00	5	66.80	66.60	-5	9,045	-0.06%
2022/12/30	1	66.70	1	66.50	66.60	0	9,157	0.00%
2022/12/29	0	0.00	1	66.00	66.30	-1	9,165	-0.01%
2022/12/22	0	0.00	1	65.40	65.90	-1	9,487	-0.01%
2022/12/20	0	0.00	2	65.55	65.60	-2	9,610	-0.02%
2022/12/15	0	0.00	1	66.00	65.50	-1	9,577	-0.01%
2022/12/14	0	0.00	10	65.90	66.00	-10	9,534	-0.10%
2022/12/13	0	0.00	1	65.90	65.40	-1	9,545	-0.01%
2022/12/12	0	0.00	2	65.80	65.80	-2	9,531	-0.02%
2022/12/09	0	0.00	1	65.70	66.00	-1	9,737	-0.01%
2022/12/08	4	64.80	1	64.90	65.00	3	9,706	0.03%
2022/12/06	4	65.00	0	0.00	64.60	4	9,573	0.04%
2022/12/05	0	65.40	0	0.00	65.40	0	9,457	0.00%
2022/12/02	4	64.95	2	65.10	65.00	2	9,365	0.02%
2022/12/01	11	65.50	4	65.80	65.90	7	9,245	0.08%
2022/11/30	12	65.42	14.2	65.92	66.10	-2.2	9,034	-0.02%
2022/11/29	0	0.00	1.2	65.38	65.80	-1.2	8,559	-0.01%
2022/11/28	12	64.49	11	65.30	65.30	1	8,381	0.01%
2022/11/25	3	64.27	19	65.57	65.70	-16	8,129	-0.20%
2022/11/24	4.1	63.93	3	65.30	65.30	1.1	7,981	0.01%
2022/11/23	1	63.50	0	0.00	64.00	1	7,761	0.01%
2022/11/22	4	63.48	0	0.00	63.80	4	7,680	0.05%
2022/11/21	1	63.80	0	0.00	64.20	1	7,519	0.01%
2022/11/18	9	63.93	0	0.00	64.10	9	7,396	0.12%
2022/11/17	7.1	64.05	0	0.00	64.10	7.1	7,339	0.10%
2022/11/16	15.1	64.64	0	0.00	64.50	15.1	7,190	0.21%
2022/11/15	0	66.00	0	0.00	66.00	0	6,980	0.00%
2022/11/14	1.1	65.62	1	66.00	66.10	0.1	6,907	0.00%
2022/11/10	3	64.60	0	0.00	64.90	3	6,777	0.04%
2022/11/09	0	65.15	0	0.00	65.30	0	6,774	0.00%
2022/11/08	2	65.20	0	0.00	65.50	2	6,713	0.03%
2022/11/04	0	65.30	0	0.00	65.50	0	6,696	0.00%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/10/31	0.1	65.90	2	65.95	65.50	-2	6,624	-0.03%
2022/10/28	0	0.00	1	65.40	65.80	-1	6,790	-0.01%
2022/10/27	1	65.60	0	0.00	65.80	1	6,845	0.01%
2022/10/21	1	64.10	0	0.00	64.10	1	7,015	0.01%
2022/10/20	5	64.10	0	0.00	64.70	5	7,014	0.07%
2022/10/14	0.1	66.35	0	0.00	66.10	0.1	7,010	0.00%
2022/10/12	0.1	66.10	0	0.00	66.90	0.1	7,131	0.00%
2022/10/11	0	0.00	1	66.30	65.80	-1	7,089	-0.01%
2022/10/07	5	65.70	0	0.00	65.70	5	6,999	0.07%
2022/10/04	1	65.90	0	0.00	65.70	1	7,142	0.01%
2022/09/30	0	0.00	2	67.15	67.30	-2	7,261	-0.03%
2022/09/29	0	0.00	2.1	67.20	67.50	-2.1	7,268	-0.03%
2022/09/28	0	0.00	13	66.67	66.60	-13	7,342	-0.18%
2022/09/27	0	0.00	1	65.90	65.90	-1	7,358	-0.01%
2022/09/26	0	0.00	0.1	66.00	66.00	-0.1	7,449	0.00%
2022/09/23	0	0.00	1	65.40	65.50	-1	7,531	-0.01%
2022/09/22	1	64.80	0	0.00	65.30	1	7,605	0.01%
2022/09/20	2.1	64.92	1	65.30	65.50	1.1	7,571	0.01%
2022/09/19	2.2	65.12	0	0.00	65.20	2.2	7,569	0.03%
2022/09/16	10	65.79	0	0.00	65.70	10	7,526	0.13%
2022/09/15	1	66.80	0	0.00	66.90	1	7,453	0.01%
2022/09/12	0.1	67.30	1	67.50	67.20	-1	7,453	-0.01%
2022/09/07	5	66.00	1	66.50	66.50	4	7,609	0.05%
2022/09/06	0	0.00	1	66.10	66.40	-1	7,573	-0.01%
2022/09/02	0	0.00	1	66.00	65.50	-1	7,600	-0.01%
2022/09/01	1.1	65.15	1	65.30	65.70	0.1	7,589	0.00%
2022/08/31	1	65.80	0	0.00	66.00	1	7,505	0.01%
2022/08/30	2	65.90	1	66.20	65.60	1	7,418	0.01%
2022/08/29	3	65.24	0	0.00	66.00	3	7,404	0.04%
2022/08/26	0	0.00	1	66.50	66.40	-1	7,385	-0.01%
2022/08/23	1	65.80	2	65.90	65.90	-1	7,732	-0.01%
2022/08/22	0	0.00	2	66.20	66.20	-2	7,799	-0.03%
2022/08/16	1	65.70	0	0.00	65.80	1	7,865	0.01%
2022/08/15	0.1	66.10	0	0.00	65.70	0.1	7,826	0.00%
2022/08/12	2	65.75	0	0.00	65.90	2	7,807	0.03%
2022/08/11	0	0.00	1	65.80	66.00	-1	7,807	-0.01%
2022/08/10	5	65.56	5	65.60	65.60	0	7,804	0.00%
2022/08/09	2	66.05	0	0.00	66.20	2	7,807	0.03%
2022/08/08	10	65.60	0	0.00	66.00	10	7,924	0.13%
2022/08/05	0	0.00	6.2	65.90	65.80	-6.2	7,966	-0.08%
2022/08/04	5.4	65.24	0	0.00	65.10	5.4	8,000	0.07%
2022/08/03	3	67.53	4	67.68	68.50	-1	7,843	-0.01%
2022/08/02	13	68.10	0	0.00	67.90	13	7,831	0.17%
2022/08/01	8	69.74	0	0.00	70.00	8	7,621	0.10%
2022/07/26	0	0.00	0.2	70.20	70.50	-0.2	7,602	0.00%
2022/07/25	1	69.60	2	69.80	70.00	-1	7,571	-0.01%
2022/07/22	1	68.20	1	69.50	69.60	0	7,606	0.00%
2022/07/21	0.1	67.50	0	0.00	67.90	0.1	7,571	0.00%
2022/07/20	8	68.38	3	70.13	67.80	5	7,569	0.07%
2022/07/19	0	67.60	0	0.00	67.50	0	7,404	0.00%
2022/07/18	1	67.50	3	67.73	67.90	-2	7,377	-0.03%
2022/07/15	1	68.99	1	68.20	68.50	0	7,354	0.00%
2022/07/13	1	69.00	0.3	69.00	68.60	0.7	7,270	0.01%
2022/07/12	0	0.00	3.1	69.43	69.50	-3.1	7,169	-0.04%
2022/07/11	1	69.70	3	69.63	69.30	-2	7,242	-0.03%
2022/07/08	0.2	68.91	0.2	68.33	68.80	0.1	7,205	0.00%
2022/07/07	0.1	70.30	17	70.54	70.60	-16.9	7,101	-0.24%
2022/07/06	0	0.00	4	69.70	69.60	-4	6,968	-0.06%
2022/07/05	3	69.00	11	68.89	68.70	-8	6,825	-0.12%
2022/07/04	0	0.00	7	68.47	68.00	-7	6,705	-0.10%
2022/07/01	1	67.80	8	67.99	67.90	-7	6,704	-0.10%
2022/06/30	0.1	66.81	6	67.07	67.00	-6	6,677	-0.09%
2022/06/29	0	0.00	2	67.15	66.90	-2	6,618	-0.03%
2022/06/28	0	0.00	25	66.90	67.10	-25	6,691	-0.37%
2022/06/27	0	0.00	3	67.20	66.60	-3	6,752	-0.04%
2022/06/23	0	0.00	12	65.67	66.00	-12	6,689	-0.18%
2022/06/21	0	0.00	2	64.40	64.70	-2	6,643	-0.03%
2022/06/20	0	0.00	2	63.50	63.00	-2	6,608	-0.03%
2022/06/17	0.1	63.90	2	64.10	63.60	-2	6,599	-0.03%
2022/06/14	2	64.15	0	0.00	64.00	2	6,681	0.03%
2022/06/13	2	64.10	0	0.00	64.40	2	6,876	0.03%
2022/06/10	1	64.80	0	0.00	64.60	1	6,876	0.01%
2022/06/09	2	65.20	0	0.00	64.90	2	6,951	0.03%
2022/06/07	3	64.93	0	0.00	64.80	3	7,046	0.04%
2022/06/06	9	64.62	0.3	65.30	65.20	8.7	7,138	0.12%
2022/06/02	2	64.90	0	0.00	65.10	2	7,365	0.03%
2022/05/30	1	65.30	0	0.00	66.00	1	7,278	0.01%
2022/05/27	1	64.70	1	65.10	65.00	0	7,266	0.00%
2022/05/26	1	64.80	0	0.00	64.90	1	7,360	0.01%
2022/05/25	1	64.50	0	0.00	64.90	1	7,504	0.01%
2022/05/24	2.1	64.56	0	0.00	64.40	2.1	7,680	0.03%
2022/05/23	1	65.00	0	0.00	65.10	1	7,665	0.01%
2022/05/20	0	64.80	0	0.00	64.60	0	7,735	0.00%
2022/05/19	4.1	64.38	0	0.00	64.50	4.1	7,741	0.05%
2022/05/18	0.1	64.60	0	0.00	65.10	0.1	7,793	0.00%
2022/05/16	7.1	64.39	0	0.00	64.50	7.1	7,781	0.09%
2022/05/13	0.1	65.60	0	65.40	65.20	0.1	7,714	0.00%
2022/05/12	1.6	66.11	0	0.00	65.30	1.6	7,711	0.02%
2022/05/06	0	0.00	10	67.20	67.30	-10	7,685	-0.13%
2022/05/05	2	68.20	0	0.00	68.00	2	7,765	0.03%
2022/05/04	0	0.00	2	68.10	68.20	-2	7,774	-0.03%
2022/05/03	2	68.40	2	68.35	68.60	0	7,851	0.00%
2022/04/29	10	68.30	1	68.00	68.40	9	7,830	0.11%
2022/04/28	1	68.10	0	0.00	68.30	1	7,921	0.01%
2022/04/27	1	67.80	2	67.85	67.30	-1	7,838	-0.01%
2022/04/26	1	68.20	0	68.20	68.20	1	7,767	0.01%
2022/04/25	0	0.00	3	67.50	67.60	-3	7,679	-0.04%
2022/04/22	2	67.20	4	67.25	67.40	-2	7,579	-0.03%
2022/04/21	2	67.50	1	67.40	67.50	1	7,555	0.01%
2022/04/19	1	67.30	2	67.15	66.80	-1	7,528	-0.01%
2022/04/18	0	0.00	6	67.65	67.00	-6	7,526	-0.08%
2022/04/15	0	0.00	1	67.60	67.40	-1	7,496	-0.01%
2022/04/14	3	66.40	5	66.18	66.30	-2	7,379	-0.03%
2022/04/13	0	0.00	1	66.20	66.00	-1	7,373	-0.01%
2022/04/11	5	65.76	8	65.70	65.50	-3	7,310	-0.04%
2022/04/08	4	66.00	1	66.00	66.00	3	7,257	0.04%
2022/04/07	0	0.00	2	66.00	65.50	-2	7,232	-0.03%
2022/04/06	2	65.60	4	65.80	65.90	-2	7,124	-0.03%
2022/04/01	0	65.90	0	0.00	66.10	0	6,991	0.00%
2022/03/31	3.2	65.87	1	66.10	65.60	2.2	6,917	0.03%
2022/03/30	1	65.60	0	0.00	65.70	1	6,778	0.01%
2022/03/29	1	65.30	0	0.00	65.60	1	6,690	0.01%
2022/03/28	1	65.20	5.2	65.40	65.50	-4.2	6,681	-0.06%
2022/03/25	2	65.45	1	65.40	65.50	1	6,655	0.02%
2022/03/23	3	65.70	2	65.80	65.90	1	6,700	0.01%
2022/03/22	0.2	65.90	0	0.00	65.50	0.2	6,658	0.00%
2022/03/21	0.1	66.00	2	65.90	65.70	-1.9	6,620	-0.03%
2022/03/18	4.1	65.51	0	0.00	65.50	4.1	6,581	0.06%
2022/03/17	4	65.48	1	66.20	65.50	3	6,468	0.05%
2022/03/16	19	64.68	0	0.00	65.30	19	6,343	0.30%
2022/03/15	1.2	65.32	10	65.30	65.30	-8.8	6,154	-0.14%
2022/03/14	6.2	65.72	2.1	66.30	65.50	4.1	6,151	0.07%
2022/03/11	0	0.00	12	66.39	66.30	-12	6,138	-0.20%
2022/03/10	1	66.00	2	65.85	66.00	-1	6,115	-0.02%
2022/03/09	16	65.08	0	0.00	65.10	16	6,099	0.26%
2022/03/08	12	65.21	1	64.90	65.40	11	5,980	0.18%
2022/03/07	9.1	66.15	8	66.13	66.20	1.1	5,815	0.02%
2022/03/04	1.1	67.30	3	67.50	67.20	-1.9	5,955	-0.03%
2022/03/03	0.1	67.90	0	0.00	68.00	0.1	5,932	0.00%
2022/03/02	0.6	67.40	6	67.65	68.00	-5.4	5,928	-0.09%
2022/03/01	0	0.00	3	67.10	67.50	-3	5,857	-0.05%
2022/02/24	7	66.87	0	0.00	66.80	7	5,636	0.12%
2022/02/22	6.1	67.57	52	67.69	67.60	-45.9	5,424	-0.85%
2022/02/21	0	0.00	4	68.35	68.50	-4	5,372	-0.07%
2022/02/18	4	67.70	0	0.00	67.60	4	5,480	0.07%
2022/02/17	0	0.00	3	68.30	68.50	-3	5,526	-0.05%
2022/02/15	0	0.00	2	68.40	67.90	-2	5,663	-0.04%
2022/02/09	1	68.00	1	68.10	68.40	0	5,718	0.00%
2022/02/08	0	0.00	4	67.70	67.80	-4	5,743	-0.07%
2022/02/07	5	66.94	0	0.00	67.00	5	5,693	0.09%
2022/01/26	0.1	67.70	1	67.70	67.60	-0.9	5,536	-0.02%
2022/01/25	1.3	67.09	0	0.00	67.60	1.3	5,542	0.02%
2022/01/24	0	0.00	2	68.10	68.10	-2	5,485	-0.04%
2022/01/21	10	67.25	2	67.60	67.80	8	5,560	0.14%
2022/01/19	1	68.40	0	0.00	68.30	1	5,548	0.02%
2022/01/18	3	68.50	6	68.70	68.30	-3	5,624	-0.05%
2022/01/17	0.1	68.70	0	0.00	68.80	0.1	5,618	0.00%
2022/01/14	3	68.90	0	0.00	69.30	3	5,624	0.05%
2022/01/13	0	0.00	15	69.44	69.80	-15	5,674	-0.26%
2022/01/12	0.1	69.00	0	0.00	69.30	0.1	5,694	0.00%
2022/01/10	1.1	68.22	1	68.40	68.70	0.1	5,641	0.00%
2022/01/07	1.1	68.22	0	0.00	68.00	1.1	5,689	0.02%
2022/01/06	0.1	68.50	0	0.00	68.40	0.1	5,679	0.00%
2022/01/05	2	68.55	0	0.00	68.90	2	5,679	0.04%
2022/01/04	0.1	68.60	0	0.00	68.80	0.1	5,734	0.00%
2022/01/03	2	68.60	4	69.20	68.40	-2	5,749	-0.03%
2021/12/30	3	68.63	0	0.00	68.60	3	5,812	0.05%
2021/12/29	0.1	69.10	12.2	69.38	69.40	-12.1	5,882	-0.21%
2021/12/28	0	0.00	1	68.70	68.70	-1	5,913	-0.02%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/23	0	0.00	1	68.10	68.30	-1	6,128	-0.02%
2021/12/21	0	0.00	0.3	68.10	67.90	-0.3	6,249	0.00%
2021/12/20	5	67.70	0	0.00	67.60	5	6,251	0.08%
2021/12/15	1	68.70	2	68.65	68.40	-1	6,196	-0.02%
2021/12/14	10.1	68.70	3	68.50	68.80	7.1	6,332	0.11%
2021/12/13	1	68.80	29.9	68.79	68.40	-28.9	6,442	-0.45%
2021/12/10	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/09	0	0.00	2	68.30	68.90	-2	6,422	-0.03%
2021/12/08	0	0.00	1	68.70	68.40	-1	6,423	-0.02%
2021/12/07	1.1	67.21	1	68.50	68.50	0.1	6,410	0.00%
2021/12/06	0.1	67.70	0	0.00	67.30	0.1	6,543	0.00%
2021/11/30	3.1	66.69	0	0.00	65.40	3.1	6,526	0.05%
2021/11/29	2	67.45	4	67.50	67.30	-2	6,283	-0.03%
2021/11/26	1.2	67.44	0	0.00	67.40	1.2	6,269	0.02%
2021/11/24	0	0.00	4	67.75	67.50	-4	6,375	-0.06%
2021/11/23	2	67.00	3	67.20	67.10	-1	6,426	-0.02%
2021/11/22	0	0.00	2	67.70	67.50	-2	6,473	-0.03%
2021/11/19	0	0.00	5	68.36	68.20	-5	6,509	-0.08%
2021/11/18	1	68.40	0	0.00	68.50	1	6,472	0.02%
2021/11/17	6	68.07	0	0.00	68.40	6	6,462	0.09%
2021/11/16	1	68.40	10	68.40	68.60	-9	6,434	-0.14%
2021/11/15	5	67.88	3	67.93	68.00	2	6,471	0.03%
2021/11/12	1	67.00	0	0.00	67.30	1	6,413	0.02%
2021/11/11	1	67.10	0	0.00	67.20	1	6,430	0.02%
2021/11/10	0	0.00	0.1	67.50	67.30	-0.1	6,517	0.00%
2021/11/08	1	67.40	3	67.30	67.40	-2	6,728	-0.03%
2021/11/05	1	66.80	0	0.00	67.10	1	6,722	0.01%
2021/11/04	5.1	66.90	0	0.00	66.80	5.1	6,704	0.08%
2021/11/03	0	0.00	1	67.30	67.50	-1	6,746	-0.01%
2021/11/02	1	67.30	0	0.00	67.40	1	6,752	0.01%
2021/11/01	1	66.90	0	0.00	66.90	1	6,740	0.01%
2021/10/29	13	66.78	5	66.70	66.60	8	6,809	0.12%
2021/10/27	1	66.80	0	0.00	67.20	1	6,869	0.01%
2021/10/26	1	67.00	0	0.00	67.30	1	6,783	0.01%
2021/10/22	2.1	66.97	0.7	67.40	67.30	1.4	6,808	0.02%
2021/10/21	1.2	67.34	2	67.20	67.00	-0.8	6,790	-0.01%
2021/10/20	0.2	67.96	0	0.00	67.40	0.2	6,731	0.00%
2021/10/18	0	0.00	1	68.10	68.10	-1	6,709	-0.01%
2021/10/15	1.1	67.34	0	0.00	68.10	1.1	6,711	0.02%
2021/10/14	0	0.00	1	68.10	67.70	-1	6,653	-0.02%
2021/10/13	3	67.50	0	0.00	67.20	3	6,675	0.04%
2021/10/12	2	67.40	0	0.00	67.20	2	6,669	0.03%
2021/10/08	4	67.85	2	67.90	68.00	2	6,604	0.03%
2021/10/07	0.1	68.20	2	68.10	68.00	-1.9	6,620	-0.03%
2021/10/06	2	67.20	6	67.40	67.30	-4	6,617	-0.06%
2021/10/05	2.3	66.78	0	0.00	66.70	2.3	6,569	0.04%
2021/10/04	6.1	67.50	3	67.40	67.50	3.1	6,567	0.05%
2021/10/01	3.1	67.44	1	67.50	67.10	2.1	6,592	0.03%
2021/09/30	1	68.50	0	0.00	68.30	1	6,467	0.02%
2021/09/29	1.1	68.05	0	0.00	68.60	1.1	6,413	0.02%
2021/09/28	9.1	68.76	0	0.00	68.70	9.1	6,357	0.14%
2021/09/27	0	0.00	3	70.00	69.50	-3	6,328	-0.05%
2021/09/24	0	0.00	1	69.70	69.10	-1	6,295	-0.02%
2021/09/22	1.3	68.04	0	0.00	68.50	1.3	6,259	0.02%
2021/09/17	0	0.00	1	70.20	69.60	-1	6,118	-0.02%
2021/09/16	1.5	69.09	0	0.00	69.10	1.5	5,969	0.03%
2021/09/15	2	69.60	1	69.50	69.40	1	5,826	0.02%
2021/09/14	1	69.20	1	69.70	69.40	0	5,820	0.00%
2021/09/13	1	68.70	0	0.00	69.10	1	5,822	0.02%
2021/09/10	0.1	68.50	0	0.00	68.40	0.1	5,833	0.00%
2021/09/09	10.1	67.32	0	0.00	67.20	10.1	5,955	0.17%
2021/09/08	3.1	70.61	0	0.00	70.90	3.1	5,791	0.05%
2021/09/07	4	70.75	0.1	71.20	70.70	4	5,741	0.07%
2021/09/06	0	0.00	2	71.90	71.50	-2	5,690	-0.04%
2021/09/03	8	71.54	0.5	72.00	72.00	7.5	5,707	0.13%
2021/09/02	1.3	72.40	3	72.00	71.60	-1.8	5,683	-0.03%
2021/09/01	2	71.40	0	0.00	71.40	2	5,635	0.04%
2021/08/31	1.1	70.98	1	71.20	72.30	0.1	5,594	0.00%
2021/08/30	1.4	70.90	0	0.00	71.60	1.4	5,508	0.03%
2021/08/27	3.1	70.51	0	0.00	70.50	3.1	5,475	0.06%
2021/08/26	1	69.80	0	0.00	69.80	1	5,375	0.02%
2021/08/25	0.1	70.60	1	70.60	70.60	-1	5,329	-0.02%
2021/08/24	0	0.00	1	70.20	70.50	-1	5,270	-0.02%
2021/08/23	0	0.00	1	70.30	69.50	-1	5,336	-0.02%
2021/08/20	2.1	68.76	1	69.50	68.90	1.1	5,385	0.02%
2021/08/19	1.1	69.10	6	69.02	69.10	-4.9	5,538	-0.09%
2021/08/18	4	69.78	0	0.00	70.10	4	5,432	0.07%
2021/08/17	0	0.00	1	70.20	70.00	-1	5,412	-0.02%
2021/08/16	1	69.80	5	69.70	70.10	-4	5,358	-0.07%
2021/08/13	16.3	70.85	0	0.00	69.80	16.3	5,275	0.31%
2021/08/12	3	72.97	0	0.00	73.00	3	5,057	0.06%
2021/08/10	0.1	74.70	0	0.00	75.00	0.1	5,056	0.00%
2021/08/09	2	73.00	0	0.00	74.60	2	5,313	0.04%
2021/08/05	0	0.00	1	75.30	75.30	-1	5,483	-0.02%
2021/08/04	0.1	75.20	7.2	75.25	75.50	-7.1	5,708	-0.12%
2021/08/03	0.1	74.70	1	74.70	75.00	-0.9	5,663	-0.02%
2021/08/02	0.1	74.40	2.9	74.36	74.70	-2.8	5,658	-0.05%
2021/07/30	1	73.50	3	73.47	73.20	-2	5,527	-0.04%
2021/07/29	0	0.00	1	73.40	73.50	-1	5,585	-0.02%
2021/07/28	11.3	72.47	10	72.90	72.60	1.3	5,605	0.02%
2021/07/27	0.4	72.80	1	72.90	73.30	-0.7	5,713	-0.01%
2021/07/26	6.2	72.51	6	73.00	72.50	0.2	5,773	0.00%
2021/07/23	0.2	73.15	1	73.40	73.20	-0.8	5,893	-0.01%
2021/07/22	0.1	73.08	17	73.34	73.50	-16.9	5,980	-0.28%
2021/07/21	0.1	72.60	2	72.40	72.70	-1.9	5,997	-0.03%
2021/07/20	14.1	72.52	0	0.00	72.50	14.1	6,104	0.23%
2021/07/19	12.1	72.51	12	73.00	73.20	0.1	6,196	0.00%
2021/07/16	1	72.90	0	0.00	73.10	1	6,362	0.02%
2021/07/15	1.2	72.93	12	72.90	73.40	-10.8	6,425	-0.17%
2021/07/14	3	72.97	0	0.00	73.20	3	6,565	0.05%
2021/07/13	1	73.90	4	73.60	73.90	-3	6,631	-0.05%
2021/07/12	3.2	73.04	0	0.00	72.90	3.2	6,622	0.05%
2021/07/08	0	0.00	19	73.99	74.10	-19	6,617	-0.29%
2021/07/07	0	0.00	5	73.70	73.90	-5	6,712	-0.07%
2021/07/06	0	0.00	2	73.80	73.80	-2	6,756	-0.03%
2021/07/02	0	0.00	10.1	73.30	73.40	-10.1	6,825	-0.15%
2021/07/01	10	72.80	0	0.00	72.70	10	6,866	0.15%
2021/06/30	0.1	73.27	0	0.00	73.20	0.1	6,920	0.00%
2021/06/23	0	0.00	2	73.15	73.30	-2	7,615	-0.03%
2021/06/22	0	0.00	1	73.00	72.50	-1	7,681	-0.01%
2021/06/21	0	0.00	6	72.70	72.60	-6	7,693	-0.08%
2021/06/18	1	72.60	0	0.00	73.70	1	7,677	0.01%
2021/06/17	2	72.65	0	0.00	73.20	2	7,526	0.03%
2021/06/16	0	0.00	1	73.90	74.10	-1	7,783	-0.01%
2021/06/15	9	73.30	0.1	73.40	73.60	8.9	7,846	0.11%
2021/06/11	0.1	73.50	0	0.00	73.60	0.1	7,903	0.00%
2021/06/09	3	72.80	0	0.00	73.30	3	7,987	0.04%
2021/06/07	8	73.26	0	0.00	73.00	8	8,137	0.10%
2021/06/03	0	0.00	3	74.23	74.10	-3	8,359	-0.04%
2021/06/02	0	0.00	3	74.47	74.50	-3	8,406	-0.04%
2021/06/01	0	0.00	3	73.90	74.10	-3	8,448	-0.04%
2021/05/31	3	73.40	0	0.00	73.60	3	8,562	0.04%
2021/05/28	1	72.50	0	0.00	72.80	1	8,609	0.01%
2021/05/27	0	0.00	1	73.00	72.00	-1	8,652	-0.01%
2021/05/25	2	73.00	1	73.30	73.20	1	8,690	0.01%
2021/05/24	1	73.70	0	0.00	73.60	1	8,718	0.01%
2021/05/20	0	0.00	14	73.94	74.50	-14	8,719	-0.16%
2021/05/19	0	0.00	0.1	73.70	73.40	-0.1	8,727	0.00%
2021/05/17	7	74.23	9	74.30	72.60	-2	8,957	-0.02%
2021/05/14	0	0.00	2	72.80	74.20	-2	8,809	-0.02%
2021/05/13	0	0.00	2	72.75	72.70	-2	8,802	-0.02%
2021/05/12	2	72.05	8	72.65	72.60	-6	8,677	-0.07%
2021/05/11	0	0.00	11	74.81	74.70	-11	8,607	-0.13%
2021/05/10	0	0.00	3	75.07	75.20	-3	8,721	-0.03%
2021/05/06	0	0.00	3	73.60	74.70	-3	9,174	-0.03%
2021/05/05	3	73.20	0	0.00	73.00	3	9,193	0.03%
2021/05/04	0.3	74.80	0	0.00	74.10	0.3	9,218	0.00%
2021/05/03	0	0.00	12	75.19	74.50	-12	9,135	-0.13%
2021/04/29	0	0.00	1	75.80	75.10	-1	9,349	-0.01%
2021/04/27	3	75.00	1.1	75.15	75.20	1.9	9,587	0.02%
2021/04/26	2	74.55	0	0.00	75.50	2	9,615	0.02%
2021/04/23	1	75.40	1.5	75.37	75.60	-0.5	9,625	-0.01%
2021/04/22	1.1	75.77	17.1	75.85	76.00	-16	9,633	-0.17%
2021/04/21	2	74.85	1	75.18	74.70	1	9,589	0.01%
2021/04/20	0	0.00	15.5	75.63	75.80	-15.5	9,632	-0.16%
2021/04/19	0.2	74.24	14	74.54	74.70	-13.8	9,548	-0.14%
2021/04/16	1	73.00	3.2	73.09	73.20	-2.2	9,565	-0.02%
2021/04/15	2	72.90	4	72.80	73.10	-2	9,749	-0.02%
2021/04/14	1	72.10	2	72.95	73.00	-1	9,781	-0.01%
2021/04/13	4	72.60	11	73.20	72.70	-7	9,902	-0.07%
2021/04/12	1	72.50	1	72.60	72.50	0	9,875	0.00%
2021/04/08	2	72.90	2	72.90	73.00	0	9,926	0.00%
2021/04/07	0	0.00	1	72.70	73.00	-1	9,992	-0.01%
2021/04/06	0	0.00	2	73.00	72.90	-2	9,962	-0.02%
2021/04/01	1	72.40	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0	0.00	3	72.97	73.00	-3	9,912	-0.03%
2021/03/30	0	0.00	4	72.33	73.00	-4	9,750	-0.04%
2021/03/29	0	0.00	2	71.50	71.70	-2	9,605	-0.02%
2021/03/26	2	71.03	24	71.23	71.20	-22	9,563	-0.23%
2021/03/25	2	68.70	11	69.48	69.70	-9	9,432	-0.10%
2021/03/24	5	68.56	5	68.80	68.50	0	9,498	0.00%
2021/03/23	0	0.00	3	68.80	68.90	-3	9,632	-0.03%
2021/03/22	1	69.30	1	69.30	69.00	0	9,765	0.00%
2021/03/19	21	68.84	0	0.00	68.50	21	9,888	0.21%
2021/03/18	0	0.00	3.1	69.97	70.10	-3.1	9,676	-0.03%
2021/03/17	0	0.00	1	69.60	69.40	-1	9,681	-0.01%
2021/03/16	4	69.40	0	0.00	69.30	4	9,662	0.04%
2021/03/15	7	69.76	3	69.70	69.70	4	9,652	0.04%
2021/03/12	1	69.60	1	70.00	70.00	0	9,657	0.00%
2021/03/11	0	0.00	1	70.40	69.80	-1	9,712	-0.01%
2021/03/10	0	0.00	2	70.30	70.20	-2	9,684	-0.02%
2021/03/09	0	0.00	41	69.84	70.10	-41	9,700	-0.42%
2021/03/08	0	0.00	2	69.05	68.80	-2	9,663	-0.02%
2021/03/05	2.1	67.83	1	68.70	68.40	1.1	9,739	0.01%
2021/03/04	4	68.33	1	68.50	68.50	3	10,094	0.03%
2021/03/03	1	68.40	3	69.03	69.10	-2	10,103	-0.02%
2021/03/02	2	68.15	3	68.30	68.00	-1	10,028	-0.01%
2021/02/26	11	68.23	0	0.00	67.20	11	9,946	0.11%
2021/02/25	2	69.50	0	0.00	69.90	2	9,688	0.02%
2021/02/24	0	0.00	11	69.60	69.10	-11	9,663	-0.11%
2021/02/23	0	0.00	13	69.24	69.00	-13	9,618	-0.14%
2021/02/22	0	0.00	1	68.60	68.50	-1	9,592	-0.01%
2021/02/19	0	0.00	1.2	68.65	68.40	-1.2	9,648	-0.01%
2021/02/18	0	0.00	20	68.82	68.70	-20	9,689	-0.21%
2021/02/17	12	68.05	15	68.73	68.80	-3	9,677	-0.03%
2021/02/05	2	68.60	6.1	68.51	68.70	-4.1	9,668	-0.04%
2021/02/04	2	68.50	3	68.43	68.50	-1	9,882	-0.01%
2021/02/02	6.1	67.61	1	66.60	67.60	5.1	10,012	0.05%
2021/02/01	3	68.67	1	68.40	68.00	2	9,911	0.02%
2021/01/29	1	68.80	5	68.38	68.00	-4	9,761	-0.04%
2021/01/28	3	67.50	2	67.30	67.90	1	9,527	0.01%
2021/01/27	3	67.30	7	67.24	67.20	-4	9,321	-0.04%
2021/01/26	1	66.60	10	66.60	67.00	-9	9,260	-0.10%
2021/01/25	1	66.60	10	66.60	66.70	-9	9,205	-0.10%
2021/01/22	3	66.73	4	67.20	66.70	-1	9,262	-0.01%
2021/01/21	1	66.00	0	0.00	66.10	1	9,059	0.01%
2021/01/20	7	65.61	0	0.00	64.30	7	9,015	0.08%
2021/01/19	0	0.00	2	67.00	67.10	-2	8,802	-0.02%
2021/01/18	2	66.60	4	66.93	67.40	-2	8,739	-0.02%
2021/01/15	3	66.20	0	0.00	66.00	3	8,642	0.03%
2021/01/14	1	66.80	0	0.00	66.80	1	8,593	0.01%
2021/01/12	1	66.50	0	0.00	67.00	1	8,358	0.01%
2021/01/11	1	67.10	1	67.10	67.30	0	8,318	0.00%
2021/01/08	1	67.30	6	67.43	67.70	-5	8,270	-0.06%
2021/01/06	8	66.36	5	66.60	66.10	3	8,144	0.04%
2021/01/05	6	67.13	0	0.00	67.00	6	7,996	0.08%
2020/12/31	3	67.50	0	0.00	67.50	3	7,997	0.04%
2020/12/30	0	0.00	6	67.48	67.80	-6	8,079	-0.07%
2020/12/29	0	66.70	4	66.98	66.90	-4	8,043	-0.05%
2020/12/28	0	66.90	10	66.90	66.90	-10	8,122	-0.12%
2020/12/25	3	66.40	0	0.00	66.30	3	8,198	0.04%
2020/12/24	10	66.00	0	0.00	66.00	10	8,211	0.12%
2020/12/23	1	65.80	1	65.90	65.90	0	8,271	0.00%
2020/12/22	4	66.25	3	66.00	66.10	1	8,363	0.01%
2020/12/21	3	66.40	0	0.00	66.80	3	8,541	0.04%
2020/12/18	4	66.95	7	66.86	66.50	-3	8,509	-0.04%
2020/12/17	1	67.00	10	66.55	67.00	-9	8,454	-0.11%
2020/12/16	6	65.18	3.3	65.34	65.70	2.8	8,406	0.03%
2020/12/15	1.2	64.85	1.1	64.65	65.00	0.1	8,485	0.00%
2020/12/14	2.1	65.31	0	0.00	65.00	2.1	8,596	0.02%
2020/12/11	4	65.10	3	65.10	65.10	1	8,557	0.01%
2020/12/10	2	65.60	0	0.00	65.50	2	8,523	0.02%
2020/12/09	13	65.50	31	65.40	65.40	-18	8,525	-0.21%
2020/12/08	8	65.56	28	65.35	65.40	-20	8,504	-0.24%
2020/12/07	13.2	65.43	0	0.00	65.60	13.2	8,467	0.16%
2020/12/04	28	66.10	0	0.00	66.30	28	8,452	0.33%
2020/12/03	35.1	65.87	0	0.00	65.70	35.1	8,493	0.41%
2020/12/02	10	65.56	0	65.70	65.30	10	8,483	0.12%
2020/12/01	3	65.90	0	0.00	66.10	3	8,681	0.03%
2020/11/30	6	65.77	0	0.00	65.00	6	8,899	0.07%
2020/11/27	2	66.60	7	66.30	66.30	-5	8,648	-0.06%
2020/11/26	3	66.87	0	0.00	67.00	3	8,681	0.03%
2020/11/25	1.2	67.38	5	67.00	67.00	-3.8	8,828	-0.04%
2020/11/24	1	67.90	5	67.90	67.60	-4	8,856	-0.05%
2020/11/23	1	68.30	4	68.45	68.50	-3	8,835	-0.03%
2020/11/20	0	0.00	1	68.10	68.10	-1	8,860	-0.01%
2020/11/19	1	68.20	0	0.00	68.40	1	8,891	0.01%
2020/11/18	0	0.00	11.1	68.39	68.30	-11.1	8,864	-0.13%
2020/11/17	2	67.80	13	67.65	67.90	-11	8,807	-0.12%
2020/11/16	4.9	68.31	4.2	68.29	68.00	0.6	8,851	0.01%
2020/11/13	2	67.65	18	68.13	68.40	-16	8,821	-0.18%
2020/11/12	6.1	66.81	37	67.14	67.50	-30.9	8,679	-0.36%
2020/11/11	3	64.30	24	64.90	65.10	-21	8,388	-0.25%
2020/11/10	1	64.20	14	64.18	64.30	-13	8,345	-0.16%
2020/11/09	0	0.00	20	63.18	63.30	-20	8,273	-0.24%
2020/11/03	0	0.00	6	61.93	62.30	-6	8,500	-0.07%
2020/11/02	10	61.30	0	0.00	61.20	10	8,583	0.12%
2020/10/30	5.1	61.08	0	0.00	61.30	5.1	8,674	0.06%
2020/10/29	24	61.30	0	0.00	61.20	24	8,607	0.28%
2020/10/28	9.3	61.82	0	0.00	61.70	9.3	8,650	0.11%
2020/10/27	2	62.00	0	0.00	61.90	2	8,658	0.02%
2020/10/26	1	62.60	0	0.00	62.60	1	8,600	0.01%
2020/10/22	0	0.00	1	63.00	63.00	-1	8,747	-0.01%
2020/10/21	2	62.25	0	0.00	62.00	2	8,739	0.02%
2020/10/20	1	62.50	0	0.00	62.50	1	8,822	0.01%
2020/10/16	6	62.33	0	0.00	62.10	6	8,902	0.07%
2020/10/15	4	62.40	0	0.00	62.50	4	8,856	0.05%
2020/10/14	4	62.75	0	0.00	62.70	4	8,755	0.05%
2020/10/12	3	63.07	6	63.37	63.10	-3	8,710	-0.03%
2020/10/08	1	62.50	17	62.88	63.10	-16	8,693	-0.18%
2020/10/07	14	62.59	0	0.00	62.40	14	8,669	0.16%
2020/10/06	10	63.30	1.5	63.29	63.40	8.5	8,614	0.10%
2020/10/05	16	62.83	1	63.40	62.60	15	8,635	0.17%
2020/09/30	0	0.00	3	63.20	62.50	-3	8,625	-0.03%
2020/09/28	2	62.90	5	63.02	62.80	-3	8,738	-0.03%
2020/09/25	20.1	61.98	1	62.00	61.80	19.1	8,774	0.22%
2020/09/24	16	62.12	0	0.00	61.70	16	8,735	0.18%
2020/09/23	0	0.00	1	63.80	64.00	-1	8,593	-0.01%
2020/09/22	3	63.97	0	0.00	64.00	3	8,627	0.03%
2020/09/21	4	64.10	0	0.00	64.00	4	8,659	0.05%
2020/09/18	12	64.94	2	64.85	64.50	10	8,646	0.12%
2020/09/17	15	64.91	0	0.00	64.50	15	8,541	0.18%
2020/09/15	3	66.27	0	0.00	66.00	3	8,437	0.04%
2020/09/14	11	66.28	4	66.50	66.80	7	8,646	0.08%
2020/09/10	0	66.10	2	65.85	66.00	-2	8,722	-0.02%
2020/09/09	2	65.20	7	65.30	65.30	-5	8,841	-0.06%
2020/09/08	1	65.62	1.1	65.48	66.00	-0.1	8,912	0.00%
2020/09/07	1	64.90	2	64.40	64.90	-1	8,905	-0.01%
2020/09/04	9	63.86	0	0.00	63.60	9	8,897	0.10%
2020/09/03	19	64.92	3	64.40	64.60	16	8,645	0.19%
2020/09/02	27	65.36	1	66.10	65.20	26	8,410	0.31%
2020/09/01	12	66.19	0	0.00	66.20	12	8,313	0.14%
2020/08/31	2	66.60	0	0.00	66.60	2	8,204	0.02%
2020/08/28	0.1	67.40	0	0.00	67.00	0.1	8,120	0.00%
2020/08/27	0	67.60	0	0.00	67.40	0	8,129	0.00%
2020/08/26	1	67.00	0	0.00	67.30	1	8,161	0.01%
2020/08/25	4	67.35	1	67.60	67.40	3	8,156	0.04%
2020/08/24	0.1	67.50	154.1	66.92	67.00	-154	8,284	-1.86%	大賣/鉅額交易
2020/08/21	1	67.80	1	67.40	67.10	0	8,330	0.00%
2020/08/20	18	67.63	0	0.00	67.10	18	8,304	0.22%
2020/08/19	9	68.56	0	0.00	68.40	9	8,224	0.11%
2020/08/18	2	68.80	0	0.00	68.70	2	8,176	0.02%
2020/08/17	0	0.00	3	68.97	69.20	-3	8,262	-0.04%
2020/08/14	4.1	68.31	0	0.00	68.30	4.1	8,311	0.05%
2020/08/13	0.1	68.30	0	0.00	68.30	0.1	8,309	0.00%
2020/08/12	8	67.96	0	0.00	67.80	8	8,354	0.10%
2020/08/11	5.1	68.98	1	68.80	68.60	4.1	8,279	0.05%
2020/08/10	4	68.80	0	0.00	69.00	4	8,300	0.05%
2020/08/07	1.1	69.22	1	69.10	69.10	0.1	8,292	0.00%
2020/08/06	3	69.10	3.3	69.60	69.50	-0.3	8,242	0.00%
2020/08/05	8	70.26	0	0.00	70.70	8	8,238	0.10%
2020/08/04	1	70.50	0	0.00	70.20	1	8,150	0.01%
2020/08/03	8	70.30	0	0.00	70.00	8	8,148	0.10%
2020/07/30	0	0.00	2	71.50	72.00	-2	8,117	-0.02%
2020/07/28	2	70.50	0	0.00	70.60	2	8,146	0.02%
2020/07/27	0	0.00	10	71.69	71.30	-10	8,170	-0.12%
2020/07/24	2	71.30	0	0.00	71.30	2	8,262	0.02%
2020/07/23	2	71.80	0	0.00	72.00	2	8,232	0.02%
2020/07/22	2	72.05	2	72.30	72.10	0	8,244	0.00%
2020/07/21	0	0.00	1	73.00	72.10	-1	8,389	-0.01%
2020/07/20	2	72.50	0	0.00	72.60	2	8,447	0.02%
2020/07/17	4	73.15	0.2	72.70	72.50	3.8	8,556	0.04%
2020/07/16	1	73.30	0	0.00	73.00	1	8,731	0.01%
2020/07/15	2	72.60	1.5	73.26	73.00	0.5	8,820	0.01%
2020/07/14	2	73.20	0	0.00	72.90	2	8,915	0.02%
2020/07/10	0	73.50	1	73.70	73.60	-1	9,032	-0.01%
2020/07/09	0	0.00	1	73.70	73.50	-1	9,072	-0.01%
2020/07/08	0	0.00	2	73.55	73.30	-2	9,006	-0.02%
2020/07/07	0	73.20	0	0.00	73.20	0	8,939	0.00%
2020/07/06	0	0.00	3	73.70	73.80	-3	8,833	-0.03%
2020/07/03	0	0.00	4	73.20	73.20	-4	8,856	-0.05%
2020/07/02	1	71.60	4	71.40	72.40	-3	8,947	-0.03%
2020/06/30	3	71.47	0	0.00	71.30	3	9,120	0.03%
2020/06/24	0.1	71.80	0	0.00	71.40	0.1	9,191	0.00%
2020/06/23	0	0.00	3	71.83	72.10	-3	9,234	-0.03%
2020/06/22	4	71.00	2	71.40	71.00	2	9,315	0.02%
2020/06/19	3	71.80	3	71.90	71.20	0	9,341	0.00%
2020/06/18	1	72.50	0	0.00	72.50	1	9,259	0.01%
2020/06/16	2	71.40	4	72.50	73.30	-2	9,625	-0.02%
2020/06/15	14	71.06	2	71.20	70.60	12	9,749	0.12%
2020/06/12	6	72.00	0	0.00	72.00	6	9,839	0.06%
2020/06/11	7	73.07	2	72.90	73.00	5	10,050	0.05%
2020/06/09	3.6	73.20	3	73.80	73.90	0.6	10,540	0.01%
2020/06/08	1	73.70	0	0.00	73.50	1	10,729	0.01%
2020/06/05	1	74.00	0	0.00	73.90	1	10,796	0.01%
2020/06/03	1	74.30	8	74.60	74.30	-7	11,035	-0.06%
2020/06/01	0	0.00	3	73.83	73.40	-3	11,082	-0.03%
2020/05/29	0	0.00	5	72.50	72.80	-5	11,097	-0.05%
2020/05/28	1	72.10	1	71.60	71.50	0	11,018	0.00%
2020/05/27	1	72.10	0	0.00	72.40	1	11,182	0.01%
2020/05/26	0	0.00	2	73.05	72.30	-2	11,279	-0.02%
2020/05/25	1	71.00	1	71.20	71.80	0	11,292	0.00%
2020/05/22	1	72.00	1	72.90	71.90	0	11,320	0.00%
2020/05/21	0	0.00	9	72.41	72.30	-9	11,274	-0.08%
2020/05/20	0	0.00	4	71.18	71.30	-4	11,200	-0.04%
2020/05/19	1	70.60	3	70.77	70.20	-2	11,208	-0.02%
2020/05/18	1	69.10	0	0.00	69.80	1	11,149	0.01%
2020/05/15	8	69.24	0	0.00	69.10	8	11,149	0.07%
2020/05/14	0	0.00	1	70.00	70.00	-1	11,042	-0.01%
2020/05/13	1	69.80	0	0.00	70.40	1	10,999	0.01%
2020/05/12	6	69.57	0	0.00	69.40	6	11,011	0.05%
2020/05/08	0	0.00	3	70.90	70.90	-3	10,991	-0.03%
2020/05/06	1	69.50	0	0.00	69.70	1	10,975	0.01%
2020/05/05	0	0.00	3	70.20	70.00	-3	10,893	-0.03%
2020/05/04	2.1	68.41	0	0.00	68.30	2.1	10,897	0.02%
2020/04/30	1.1	69.53	5	69.74	69.50	-3.9	10,870	-0.04%
2020/04/29	1	68.70	13	69.82	69.00	-12	10,833	-0.11%
2020/04/28	0	0.00	10	68.50	68.30	-10	10,846	-0.09%
2020/04/27	2	68.00	1	67.90	67.70	1	11,077	0.01%
2020/04/24	4	67.00	0	0.00	66.60	4	11,017	0.04%
2020/04/23	0	0.00	4	67.55	67.90	-4	10,900	-0.04%
2020/04/22	3	66.67	2	67.15	67.10	1	10,927	0.01%
2020/04/21	5	66.50	0	0.00	66.00	5	10,883	0.05%
2020/04/20	1	67.80	0	0.00	67.80	1	10,768	0.01%
2020/04/17	2	68.50	11	68.41	67.80	-9	10,666	-0.08%
2020/04/16	4	67.65	0	0.00	67.50	4	10,510	0.04%
2020/04/15	12	68.02	2	68.20	68.00	10	10,437	0.10%
2020/04/14	0	0.00	1	68.70	68.10	-1	10,296	-0.01%
2020/04/13	1	68.50	0	0.00	68.10	1	10,232	0.01%
2020/04/10	4	69.05	3	69.00	69.00	1	10,256	0.01%
2020/04/09	6	69.87	0	0.00	69.60	6	10,264	0.06%
2020/04/08	0	0.00	11	70.90	70.20	-11	10,237	-0.11%
2020/04/07	3	69.00	0	0.00	69.00	3	10,132	0.03%
2020/04/06	0	0.00	5	68.22	69.00	-5	10,009	-0.05%
2020/04/01	2	66.30	2	66.80	65.10	0	9,790	0.00%
2020/03/31	2	65.20	3	65.93	65.60	-1	9,659	-0.01%
2020/03/30	13.1	63.97	0	0.00	63.80	13.1	9,466	0.14%
2020/03/27	2	65.35	3	65.20	64.10	-1	9,339	-0.01%
2020/03/26	3	66.37	0	0.00	65.80	3	9,225	0.03%
2020/03/25	6	66.80	2	66.60	66.60	4	9,192	0.04%
2020/03/24	0	0.00	5	67.10	66.60	-5	9,131	-0.05%
2020/03/23	11	63.68	0	0.00	62.60	11	9,052	0.12%
2020/03/20	5	64.56	20	65.48	65.00	-15	9,022	-0.17%
2020/03/19	25	63.45	13	63.53	62.90	12	8,745	0.14%
2020/03/18	2	63.50	0	0.00	61.90	2	8,607	0.02%
2020/03/17	1.2	64.85	2	63.00	64.90	-0.8	8,457	-0.01%
2020/03/16	1	67.39	4	66.68	66.30	-3	8,189	-0.04%
2020/03/13	15	65.57	2	67.00	68.20	13	8,082	0.16%
2020/03/12	6	70.08	2	71.25	70.30	4	7,658	0.05%
2020/03/11	8	73.20	0	0.00	72.90	8	7,406	0.11%
2020/03/10	2	72.30	2	71.85	72.40	0	7,382	0.00%
2020/03/09	8	71.30	0	0.00	71.80	8	7,269	0.11%
2020/03/06	0	0.00	5	72.66	72.70	-5	7,055	-0.07%
2020/03/05	0	0.00	8	73.60	73.60	-8	7,025	-0.11%
2020/03/04	0	0.00	2	73.35	73.50	-2	7,001	-0.03%
2020/03/03	9	71.56	4	71.83	72.00	5	6,944	0.07%
2020/03/02	8	71.49	0	0.00	71.20	8	6,900	0.12%
2020/02/26	2	72.90	0	0.00	73.00	2	7,023	0.03%
2020/02/25	1	72.90	0	0.00	73.50	1	7,025	0.01%
2020/02/24	5	73.00	0	0.00	73.50	5	7,162	0.07%
2020/02/18	0	0.00	3	75.10	75.10	-3	7,213	-0.04%
2020/02/17	0	0.00	10	74.90	75.00	-10	7,237	-0.14%
2020/02/12	4	74.70	0	0.00	74.40	4	7,366	0.05%
2020/02/11	0	0.00	1	74.90	74.60	-1	7,444	-0.01%
2020/02/10	0	0.00	9	74.13	75.00	-9	7,457	-0.12%
2020/02/06	1	73.70	2	73.80	74.00	-1	7,507	-0.01%
2020/02/03	1	72.60	0	0.00	73.00	1	7,597	0.01%
2020/01/31	2	72.95	1.6	73.19	72.60	0.4	7,616	0.01%
2020/01/30	13	72.34	13	74.48	72.00	0	7,571	0.00%
2020/01/20	2	75.40	0	0.00	75.40	2	7,347	0.03%
2020/01/17	5.1	75.70	0	0.00	75.70	5.1	7,375	0.07%
2020/01/16	0	0.00	10	75.06	75.50	-10	7,399	-0.14%
2020/01/15	3	74.20	0	0.00	74.60	3	7,392	0.04%
2020/01/13	1	74.10	1	74.50	74.60	0	7,483	0.00%
2020/01/10	0	0.00	4	73.95	74.00	-4	7,867	-0.05%
2020/01/08	8	72.80	0	0.00	72.60	8	8,032	0.10%
2020/01/07	4	73.28	2	73.50	73.40	2	8,088	0.02%
2020/01/06	1	74.10	0	0.00	73.90	1	8,249	0.01%
2020/01/03	1	74.60	11	74.75	74.80	-10	8,285	-0.12%
2020/01/02	10	73.55	8	73.80	74.20	2	8,329	0.02%
2019/12/31	3	74.13	0	0.00	74.20	3	8,322	0.04%
2019/12/27	0	0.00	0.6	74.60	74.60	-0.6	8,353	-0.01%
2019/12/26	2.2	74.23	0	0.00	74.60	2.2	8,444	0.03%
2019/12/24	5	74.80	7	74.84	74.60	-2	8,789	-0.02%
2019/12/23	0	0.00	3	74.50	74.90	-3	8,860	-0.03%
2019/12/20	5	73.50	3	73.73	74.10	2	8,863	0.02%
2019/12/19	9	73.34	0	0.00	73.50	9	8,807	0.10%
2019/12/18	1	73.00	1.4	73.15	73.50	-0.4	8,762	0.00%
2019/12/17	9.1	72.39	0	0.00	72.60	9.1	8,799	0.10%
2019/12/16	0	0.00	1	72.70	72.30	-1	8,724	-0.01%
2019/12/12	2	72.75	15	72.80	72.50	-13	8,662	-0.15%
2019/12/10	3	71.83	1	71.90	71.80	2	8,616	0.02%
2019/12/06	0	0.00	1	72.80	72.70	-1	8,628	-0.01%
2019/12/05	3	71.97	27	71.83	71.80	-24	8,620	-0.28%
2019/12/04	2	72.10	0	0.00	72.20	2	8,544	0.02%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/28	1	73.00	0	0.00	72.90	1	8,568	0.01%
2019/11/27	1	72.90	0	0.00	72.80	1	8,644	0.01%
2019/11/26	3	72.70	4	73.30	72.40	-1	8,640	-0.01%
2019/11/25	0	0.00	2	73.95	74.00	-2	8,255	-0.02%
2019/11/22	0	0.00	2	73.15	73.40	-2	8,343	-0.02%
2019/11/21	6	72.72	0	0.00	73.00	6	8,317	0.07%
2019/11/20	0	0.00	2	74.30	74.30	-2	8,168	-0.02%
2019/11/19	0	0.00	2	73.90	74.00	-2	8,261	-0.02%
2019/11/18	1	73.40	2	73.40	73.90	-1	8,262	-0.01%
2019/11/15	15	72.70	0	0.00	73.00	15	8,224	0.18%
2019/11/14	11	72.79	0.8	73.00	72.60	10.2	8,181	0.12%
2019/11/13	1	73.00	0	0.00	73.00	1	8,217	0.01%
2019/11/11	32	73.01	1	73.00	73.20	31	8,253	0.38%
2019/11/08	6	73.20	0	0.00	73.00	6	8,244	0.07%
2019/11/07	5	74.50	19	74.31	74.40	-14	8,159	-0.17%
2019/11/06	3	74.97	0	0.00	74.70	3	8,159	0.04%
2019/11/04	0	0.00	16	75.73	76.40	-16	8,183	-0.20%
2019/11/01	10	73.90	1	74.20	74.20	9	8,175	0.11%
2019/10/31	2	75.00	1	75.00	75.20	1	8,157	0.01%
2019/10/30	2	75.50	3	75.50	75.70	-1	8,257	-0.01%
2019/10/29	0	0.00	4.2	75.50	75.80	-4.2	8,253	-0.05%
2019/10/28	2.2	74.91	1	74.90	75.20	1.2	8,192	0.01%
2019/10/25	0	0.00	10	74.70	74.10	-10	8,206	-0.12%
2019/10/24	1	73.80	16	73.76	74.20	-15	8,193	-0.18%
2019/10/23	1	73.10	15	73.00	72.80	-14	8,271	-0.17%
2019/10/22	2.2	74.12	1	74.10	74.20	1.2	8,253	0.01%
2019/10/21	8	73.51	6	73.75	73.60	2	8,189	0.02%
2019/10/18	1	71.70	0	0.00	73.00	1	8,094	0.01%
2019/10/17	5	72.10	0	0.00	72.30	5	7,727	0.06%
2019/10/16	2	71.95	2	72.10	72.40	0	7,690	0.00%
2019/10/15	1	72.50	3	72.40	72.40	-2	7,574	-0.03%
2019/10/14	21	71.79	0	0.00	71.60	21	7,506	0.28%
2019/10/09	17	72.29	0	0.00	72.00	17	7,314	0.23%
2019/10/08	1	72.80	0	0.00	73.00	1	7,234	0.01%
2019/10/07	0	0.00	1	73.20	73.50	-1	7,227	-0.01%
2019/10/04	1	73.30	0	0.00	73.60	1	7,272	0.01%
2019/10/03	2	72.30	0	0.00	73.20	2	7,306	0.03%
2019/10/02	20	73.57	0	0.00	73.40	20	7,269	0.28%
2019/10/01	6	73.80	0	0.00	73.20	6	7,159	0.08%
2019/09/27	2	75.20	0	0.00	74.80	2	6,916	0.03%
2019/09/25	1	76.30	0	0.00	76.10	1	6,853	0.01%
2019/09/24	0.1	76.60	0	0.00	76.50	0.1	6,839	0.00%
2019/09/23	0	0.00	0	77.10	77.00	0	6,831	0.00%
2019/09/17	1	77.30	0	0.00	76.90	1	6,914	0.01%
2019/09/10	1	77.20	0	0.00	77.00	1	7,086	0.01%
2019/09/09	15	77.60	0	0.00	77.80	15	7,091	0.21%
2019/09/05	0	0.00	2	77.90	77.50	-2	7,089	-0.03%
2019/09/04	1	76.40	0	0.00	76.60	1	7,011	0.01%
2019/09/02	1	76.40	0	0.00	76.70	1	7,076	0.01%
2019/08/29	0	0.00	2	75.90	76.20	-2	7,080	-0.03%
2019/08/28	0	75.30	0	0.00	75.20	0	7,062	0.00%
2019/08/27	3	75.47	0	0.00	75.00	3	7,062	0.04%
2019/08/26	0	76.00	2	76.20	75.80	-2	7,054	-0.03%
2019/08/22	2	76.20	0	0.00	75.90	2	7,082	0.03%
2019/08/19	10	77.70	0	0.00	77.00	10	7,259	0.14%
2019/08/16	20	77.60	1	76.50	77.50	19	7,320	0.26%
2019/08/13	0.2	78.00	0	0.00	78.00	0.2	7,508	0.00%
2019/08/08	1	77.50	0	0.00	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	1.6	77.00	76.60	-1.6	7,752	-0.02%
2019/08/01	4	77.53	0	0.00	77.10	4	8,122	0.05%
2019/07/31	0	0.00	0.6	80.50	80.80	-0.6	8,315	-0.01%
2019/07/30	0.1	80.00	0	0.00	80.00	0.1	8,310	0.00%
2019/07/29	3	80.43	0	0.00	80.30	3	8,328	0.04%
2019/07/26	2	81.50	0	0.00	81.30	2	8,270	0.02%
2019/07/25	2	81.70	3	82.20	82.40	-1	8,296	-0.01%
2019/07/22	0.1	81.50	0	0.00	81.60	0.1	8,142	0.00%
2019/07/11	2	82.45	2	82.70	83.00	0	8,537	0.00%
2019/07/08	1	81.80	1	81.80	81.80	0	8,485	0.00%
2019/07/05	0	0.00	20	82.00	82.00	-20	8,540	-0.23%
2019/07/03	0	0.00	1	81.30	81.60	-1	8,679	-0.01%
2019/07/02	2	81.40	1	81.30	81.30	1	8,781	0.01%
2019/07/01	4	81.53	0	0.00	81.50	4	8,809	0.05%
2019/06/28	0	0.00	1	82.00	82.70	-1	8,822	-0.01%
2019/06/27	0	0.00	5.1	83.00	82.00	-5.1	8,822	-0.06%
2019/06/26	2	81.60	0	0.00	81.40	2	8,706	0.02%
2019/06/25	2	81.50	0	0.00	82.00	2	8,782	0.02%
2019/06/18	0	0.00	1	80.30	80.40	-1	8,388	-0.01%
2019/06/17	10	80.38	0	0.00	79.90	10	8,359	0.12%
2019/06/13	0	0.00	6	81.40	81.80	-6	8,282	-0.07%
2019/06/12	1	81.00	1	81.00	80.30	0	8,476	0.00%
2019/06/11	3	80.50	0	0.00	80.60	3	8,470	0.04%
2019/06/05	0	0.00	1	81.40	81.50	-1	8,369	-0.01%
2019/06/04	0	0.00	1	80.60	80.90	-1	8,419	-0.01%
2019/06/03	0	0.00	2	80.90	80.90	-2	8,416	-0.02%
2019/05/31	2	81.39	1	80.00	81.30	1	8,393	0.01%
2019/05/29	1	80.80	0	0.00	81.00	1	8,305	0.01%
2019/05/28	0	0.00	3	81.33	81.40	-3	8,343	-0.04%
2019/05/27	1	80.00	1.4	81.16	80.90	-0.4	8,072	0.00%
2019/05/24	3	80.77	8	79.69	80.00	-5	8,036	-0.06%
2019/05/23	6	80.67	6	80.35	80.00	0	8,022	0.00%
2019/05/22	6.4	79.96	6	80.00	79.50	0.4	7,974	0.00%
2019/05/21	20	81.10	23	81.06	81.40	-3	7,969	-0.04%
2019/05/20	0	0.00	11	79.89	80.00	-11	7,759	-0.14%
2019/05/17	1	78.30	12	78.45	78.80	-11	7,623	-0.14%
2019/05/16	1	76.70	0	0.00	76.80	1	7,462	0.01%
2019/05/15	1	77.50	3	78.20	77.70	-2	7,400	-0.03%
2019/05/14	0	0.00	12	77.95	78.20	-12	7,355	-0.16%
2019/05/13	1	77.50	4	77.48	77.70	-3	7,265	-0.04%
2019/05/10	4	77.00	5	77.48	77.30	-1	7,304	-0.01%
2019/05/09	1	75.60	0	0.00	76.50	1	7,209	0.01%
2019/05/08	1	75.30	6	76.95	76.40	-5	6,998	-0.07%
2019/05/07	0	0.00	2	73.60	74.00	-2	6,674	-0.03%
2019/05/06	3	72.37	0	0.00	73.10	3	6,655	0.05%
2019/05/03	0	0.00	13	73.47	73.80	-13	6,670	-0.19%
2019/05/02	10	73.40	0	0.00	73.70	10	6,644	0.15%
2019/04/30	0	0.00	40	73.40	73.40	-40	6,583	-0.61%
2019/04/29	6	72.80	0	0.00	72.80	6	6,531	0.09%
2019/04/26	0	0.00	1	72.00	72.00	-1	6,549	-0.02%
2019/04/25	2	71.45	0	0.00	71.40	2	6,641	0.03%
2019/04/23	1	71.60	0	0.00	72.00	1	6,639	0.02%
2019/04/18	50	71.38	0	0.00	71.10	50	6,837	0.73%
2019/04/10	2	73.50	0	0.00	73.50	2	6,728	0.03%
2019/04/08	1	73.50	4	73.95	74.10	-3	6,719	-0.04%
2019/04/02	5	75.02	1	75.10	75.10	4	6,488	0.06%
2019/03/29	0	0.00	1	74.90	74.80	-1	6,332	-0.02%
2019/03/28	0	0.00	1	74.10	74.60	-1	6,282	-0.02%
2019/03/27	2	74.50	2	74.95	74.70	0	6,217	0.00%
2019/03/26	0.4	74.50	0	0.00	74.80	0.4	6,255	0.01%
2019/03/25	0.1	74.20	0	0.00	74.20	0.1	6,353	0.00%
2019/03/22	0.1	73.80	0	0.00	73.90	0.1	6,373	0.00%
2019/03/15	0	0.00	6	72.93	73.30	-6	6,747	-0.09%
2019/03/14	2	72.00	0.4	72.30	72.30	1.6	6,589	0.02%
2019/03/13	5	72.00	0	0.00	71.90	5	6,936	0.07%
2019/03/12	0	0.00	5	73.12	72.50	-5	7,151	-0.07%
2019/03/11	0.1	72.50	0	0.00	72.50	0.1	7,397	0.00%
2019/03/08	10	71.81	2	72.10	71.70	8	7,493	0.11%
2019/03/06	0.1	73.30	0	0.00	73.30	0.1	7,698	0.00%
2019/03/05	2	72.40	1	72.40	72.60	1	7,799	0.01%
2019/03/04	5	72.88	0	0.00	72.50	5	7,915	0.06%
2019/02/27	0.1	74.60	0	0.00	75.00	0.1	7,808	0.00%
2019/02/22	1.1	74.07	2	74.95	75.00	-0.9	7,695	-0.01%
2019/02/21	1.1	73.91	1	73.90	74.20	0.1	7,677	0.00%
2019/02/14	0	0.00	1	72.50	73.00	-1	7,876	-0.01%
2019/02/13	1	72.70	0	0.00	72.70	1	7,936	0.01%
2019/02/12	1	73.90	5	73.62	73.90	-4	8,061	-0.05%
2019/02/11	1	72.20	3	73.07	72.50	-2	8,080	-0.02%
2019/01/30	2	72.10	0	0.00	71.90	2	7,923	0.03%
2019/01/29	1	72.30	0	0.00	72.50	1	7,840	0.01%
2019/01/25	0	0.00	4	73.33	73.30	-4	7,823	-0.05%
2019/01/24	1	71.90	0	0.00	72.40	1	7,854	0.01%
2019/01/18	1	72.20	13	72.30	72.10	-12	8,113	-0.15%
2019/01/17	1	72.30	1	72.90	72.90	0	8,238	0.00%
2019/01/16	0	0.00	18	72.26	73.00	-18	8,213	-0.22%
2019/01/15	0	0.00	8	72.10	72.10	-8	8,216	-0.10%
2019/01/11	11	71.10	0	0.00	71.10	11	8,558	0.13%
2019/01/10	1	70.50	1	70.10	70.50	0	8,521	0.00%
2019/01/09	10	72.00	21	71.52	72.10	-11	8,488	-0.13%
2019/01/08	1	70.30	0	0.00	70.20	1	8,453	0.01%
2019/01/07	14	70.78	8	70.44	70.40	6	8,506	0.07%
2019/01/03	1	67.90	1	67.50	67.50	0	8,857	0.00%
2019/01/02	1	68.30	0	0.00	68.30	1	8,859	0.01%
2018/12/28	0	0.00	1	69.50	69.80	-1	8,840	-0.01%
2018/12/27	1	69.60	1	69.60	69.20	0	8,878	0.00%
2018/12/26	1	68.90	2	68.70	68.60	-1	8,919	-0.01%
2018/12/25	3	68.13	0	0.00	68.00	3	8,937	0.03%
2018/12/24	2	69.00	1	69.10	69.00	1	8,989	0.01%
2018/12/22	1	69.50	0	0.00	69.50	1	8,994	0.01%
2018/12/21	7	69.76	1	70.00	69.40	6	9,085	0.07%
2018/12/18	1	69.70	6	69.87	69.80	-5	9,119	-0.05%
2018/12/17	0	0.00	12.6	69.51	69.80	-12.6	9,153	-0.14%
2018/12/14	12	68.90	0	0.00	68.90	12	9,168	0.13%
2018/12/13	1	70.40	0	0.00	70.30	1	9,198	0.01%
2018/12/12	2	69.50	10	70.00	69.40	-8	9,328	-0.09%
2018/12/11	6	69.15	10	69.20	68.90	-4	9,238	-0.04%
2018/12/10	0	0.00	1	68.70	68.20	-1	9,215	-0.01%
2018/12/07	14	68.24	12	68.42	68.90	2	9,182	0.02%
2018/12/06	28	67.33	22	67.44	67.40	6	9,138	0.07%
2018/12/05	58	69.82	25	69.76	69.30	33	8,783	0.38%
2018/12/04	13	71.14	1	70.70	70.70	12	8,601	0.14%
2018/12/03	0	0.00	2	72.90	73.30	-2	8,376	-0.02%
2018/11/30	2	72.50	2	72.90	72.20	0	8,302	0.00%
2018/11/28	3	72.50	6	72.65	72.80	-3	8,033	-0.04%
2018/11/27	12	72.38	0	0.00	72.60	12	7,925	0.15%
2018/11/23	8	73.54	0	0.00	73.80	8	7,877	0.10%
2018/11/20	0	0.00	3	75.87	75.10	-3	8,168	-0.04%
2018/11/19	0	0.00	8	75.78	76.20	-8	8,248	-0.10%
2018/11/16	1	73.70	0	0.00	74.80	1	8,286	0.01%
2018/11/15	1	73.50	0	0.00	73.60	1	8,294	0.01%
2018/11/13	0	0.00	3	73.23	75.00	-3	8,383	-0.04%
2018/11/12	1	72.20	0	0.00	72.40	1	8,445	0.01%
2018/11/09	9	72.74	0	0.00	72.10	9	8,458	0.11%
2018/11/06	0	0.00	4	75.50	75.90	-4	8,652	-0.05%
2018/11/02	6	74.58	0	0.00	75.60	6	8,925	0.07%
2018/11/01	1	75.10	0	0.00	76.20	1	9,044	0.01%
2018/10/31	0	0.00	1	74.20	74.90	-1	9,012	-0.01%
2018/10/30	3	75.13	1	75.20	74.80	2	8,941	0.02%
2018/10/29	1	76.40	1	76.90	76.70	0	8,889	0.00%
2018/10/26	0	0.00	2	75.35	75.80	-2	9,243	-0.02%
2018/10/25	0	0.00	2	74.85	75.00	-2	9,663	-0.02%
2018/10/24	1	73.50	6	73.08	73.10	-5	9,759	-0.05%
2018/10/23	1	73.00	0	0.00	72.80	1	9,786	0.01%
2018/10/22	2	73.70	0	0.00	74.10	2	9,858	0.02%
2018/10/19	0	0.00	11	74.33	74.90	-11	9,941	-0.11%
2018/10/18	0	0.00	1	73.80	72.70	-1	9,671	-0.01%
2018/10/17	6	73.93	3	73.83	73.50	3	9,791	0.03%
2018/10/16	2	72.90	2	73.55	73.30	0	9,897	0.00%
2018/10/15	6	71.70	1	71.70	72.80	5	10,024	0.05%
2018/10/12	1	70.60	6	70.90	72.90	-5	10,143	-0.05%
2018/10/11	4	70.45	0	0.00	70.20	4	10,213	0.04%
2018/10/09	2	75.40	0	0.00	75.30	2	10,031	0.02%
2018/10/08	1	75.10	0	0.00	75.50	1	9,986	0.01%
2018/10/05	2	75.35	3	75.57	75.30	-1	10,038	-0.01%
2018/10/04	15	76.15	0	0.00	75.40	15	10,035	0.15%
2018/10/03	1	77.90	6	78.25	78.30	-5	9,971	-0.05%
2018/10/02	1	77.50	3	77.37	77.50	-2	10,059	-0.02%
2018/10/01	2	78.95	0	0.00	78.90	2	10,077	0.02%
2018/09/27	2	79.80	0	0.00	79.30	2	10,190	0.02%
2018/09/26	1	79.40	0	0.00	79.80	1	10,150	0.01%
2018/09/25	2	79.30	0	0.00	79.10	2	10,151	0.02%
2018/09/21	0	0.00	11	78.75	78.10	-11	10,161	-0.11%
2018/09/20	2	77.80	0	0.00	77.70	2	10,224	0.02%
2018/09/19	0	0.00	8	78.18	79.00	-8	10,345	-0.08%
2018/09/18	3	78.30	14	77.97	78.40	-11	10,325	-0.11%
2018/09/17	0	0.00	4	76.10	75.60	-4	10,196	-0.04%
2018/09/13	4	75.25	0	0.00	75.00	4	10,272	0.04%
2018/09/11	0	0.00	107	76.12	76.80	-107	10,489	-1.02%	大賣/鉅額交易
2018/09/10	1	75.40	0	0.00	75.70	1	10,657	0.01%
2018/09/07	2	74.90	2	75.30	74.80	0	10,802	0.00%
2018/09/06	5	74.30	4	75.95	75.50	1	10,853	0.01%
2018/09/05	1	75.20	0	0.00	75.00	1	10,851	0.01%
2018/09/03	3	76.10	0	0.00	76.20	3	11,004	0.03%
2018/08/30	1	76.60	1	77.00	77.20	0	11,104	0.00%
2018/08/29	1	77.70	0	0.00	77.50	1	11,127	0.01%
2018/08/28	4	78.05	1.3	78.42	78.80	2.7	11,063	0.02%
2018/08/27	0	0.00	1	78.10	77.90	-1	11,070	-0.01%
2018/08/24	3	77.40	7	78.07	77.70	-4	11,041	-0.04%
2018/08/23	1	77.00	3	77.37	78.00	-2	11,455	-0.02%
2018/08/22	0	0.00	2	76.55	76.30	-2	11,471	-0.02%
2018/08/21	0	0.00	1	76.20	76.20	-1	11,432	-0.01%
2018/08/20	2	75.30	2	75.45	75.40	0	11,430	0.00%
2018/08/17	0	0.00	12	76.38	77.00	-12	11,345	-0.11%
2018/08/16	2	74.95	0	0.00	75.10	2	11,234	0.02%
2018/08/15	2	75.05	4	75.23	74.80	-2	11,184	-0.02%
2018/08/14	1	74.60	6	74.43	75.00	-5	11,099	-0.05%
2018/08/13	1	73.10	3	72.77	72.20	-2	10,848	-0.02%
2018/08/10	0	0.00	6	72.53	72.70	-6	10,821	-0.06%
2018/08/09	5	71.10	13	70.98	71.00	-8	10,823	-0.07%
2018/08/08	4	72.73	3	72.73	72.20	1	10,669	0.01%
2018/08/07	0	0.00	1	73.90	73.40	-1	10,574	-0.01%
2018/08/06	2	74.45	3	74.67	74.20	-1	10,651	-0.01%
2018/08/03	100	74.43	1	74.70	74.60	99	10,654	0.93%
2018/08/02	11.2	73.96	6.4	74.00	73.90	4.8	10,622	0.05%
2018/08/01	25	78.63	1	78.70	78.80	24	10,327	0.23%
2018/07/31	14	80.37	0	0.00	80.80	14	9,869	0.14%
2018/07/30	7	81.20	2.2	81.06	80.70	4.8	9,626	0.05%
2018/07/27	3	80.83	1	80.50	80.70	2	9,671	0.02%
2018/07/26	4	81.15	4.2	80.93	80.70	-0.2	9,687	0.00%
2018/07/25	8	80.05	1	81.10	79.80	7	9,643	0.07%
2018/07/24	7	80.47	0	0.00	80.60	7	9,599	0.07%
2018/07/23	13	80.38	0	0.00	80.10	13	9,604	0.14%
2018/07/20	12.2	81.05	1.2	81.72	80.80	11	9,485	0.12%
2018/07/19	12	82.17	1.1	82.10	82.10	10.9	9,348	0.12%
2018/07/18	6	82.38	28	80.46	82.40	-22	9,169	-0.24%
2018/07/17	0.2	79.40	8	80.13	79.40	-7.8	9,023	-0.09%
2018/07/13	6	79.20	12.1	79.29	79.30	-6.1	9,008	-0.07%
2018/07/12	0	0.00	1	79.80	79.50	-1	8,978	-0.01%
2018/07/11	2.1	79.81	1	80.10	80.10	1.1	8,966	0.01%
2018/07/10	1.1	78.96	14	79.66	79.70	-12.9	8,954	-0.14%
2018/07/09	10	78.50	1	78.50	78.80	9	8,941	0.10%
2018/07/06	1	77.90	3	77.90	78.00	-2	8,920	-0.02%
2018/07/04	0	0.00	4	77.38	77.10	-4	8,909	-0.04%
2018/06/29	0	0.00	3	75.80	77.40	-3	8,951	-0.03%
2018/06/28	15	75.37	1	75.30	75.00	14	8,740	0.16%
2018/06/27	3	77.03	0	0.00	77.50	3	8,633	0.03%
2018/06/26	0	0.00	1	76.80	76.80	-1	8,778	-0.01%
2018/06/25	1	76.50	0	0.00	76.70	1	8,757	0.01%
2018/06/21	2	76.65	4	77.30	77.00	-2	8,671	-0.02%
2018/06/20	0	0.00	17	75.35	75.90	-17	8,608	-0.20%
2018/06/19	1	74.60	0	0.00	74.30	1	8,494	0.01%
2018/06/15	0	0.00	1	73.40	74.20	-1	8,339	-0.01%
2018/06/14	1	72.50	0	0.00	72.50	1	8,197	0.01%
2018/06/13	16	73.77	0	0.00	73.70	16	8,096	0.20%
2018/06/11	1	73.90	0	0.00	74.00	1	8,149	0.01%
2018/06/08	0	0.00	0	75.00	75.00	0	8,118	0.00%
2018/06/06	0	0.00	1	75.90	75.90	-1	8,015	-0.01%
2018/06/04	0	0.00	1	74.90	75.10	-1	7,823	-0.01%
2018/05/31	0	0.00	11	72.47	73.10	-11	7,715	-0.14%
2018/05/30	1	72.50	0	0.00	71.90	1	7,255	0.01%
2018/05/29	15	73.75	1	73.80	73.50	14	7,169	0.20%
2018/05/28	0	0.00	23	72.78	73.30	-23	7,275	-0.32%
2018/05/23	0	0.00	3	72.40	72.00	-3	7,462	-0.04%
2018/05/22	1	72.10	0	0.00	71.80	1	7,577	0.01%
2018/05/16	3	72.00	1	72.30	72.50	2	7,682	0.03%
2018/05/15	0	0.00	2	72.45	72.00	-2	7,739	-0.03%
2018/05/14	1	71.00	1	71.50	72.00	0	7,863	0.00%
2018/05/10	0	0.00	1	69.90	70.30	-1	7,845	-0.01%
2018/05/09	6	68.90	0.4	69.10	68.90	5.6	7,879	0.07%
2018/05/08	20	69.70	0	0.00	69.80	20	7,891	0.25%
2018/05/04	0	0.00	2	69.90	70.00	-2	7,973	-0.03%
2018/05/03	11	69.94	10	69.20	68.80	1	7,870	0.01%
2018/05/02	17	70.91	15	70.43	70.50	2	7,820	0.03%
2018/04/30	0	0.00	2	71.75	71.60	-2	7,809	-0.03%
2018/04/27	1	70.30	0.4	70.30	70.30	0.6	7,737	0.01%
2018/04/26	1	70.40	0	0.00	70.80	1	7,648	0.01%
2018/04/25	6	69.48	0	0.00	69.60	6	7,655	0.08%
2018/04/24	0	0.00	2	70.20	70.30	-2	7,708	-0.03%
2018/04/23	2	70.30	1	70.70	70.30	1	7,687	0.01%
2018/04/20	6.9	71.63	0.1	71.40	71.40	6.9	7,638	0.09%
2018/04/19	0	0.00	3	72.83	73.40	-3	7,621	-0.04%
2018/04/17	1	70.70	0	0.00	70.50	1	7,504	0.01%
2018/04/16	10	70.80	2	71.85	71.60	8	7,444	0.11%
2018/04/13	11	71.07	10	70.70	70.70	1	7,478	0.01%
2018/04/12	0	0.00	4	70.60	70.80	-4	7,451	-0.05%
2018/04/11	1	70.00	0	0.00	70.70	1	7,486	0.01%
2018/04/10	21	70.21	22	70.42	70.60	-1	7,510	-0.01%
2018/04/09	10	69.50	21	70.06	70.20	-11	7,479	-0.15%
2018/04/03	7	68.57	6	68.27	68.20	1	7,388	0.01%
2018/04/02	0	0.00	2	69.45	69.40	-2	7,306	-0.03%
2018/03/30	9	68.66	14	68.99	68.50	-5	7,340	-0.07%
2018/03/29	24	69.24	1	68.80	68.30	23	7,251	0.32%
2018/03/27	0	0.00	1	68.70	68.20	-1	6,964	-0.01%
2018/03/26	1	67.40	0	0.00	68.00	1	6,932	0.01%
2018/03/23	1	67.60	1	68.00	68.00	0	6,896	0.00%
2018/03/20	0	0.00	1	69.00	68.10	-1	6,966	-0.01%
2018/03/19	1	68.71	0	0.00	69.30	1	7,077	0.01%
2018/03/16	1	68.20	0	0.00	70.10	1	7,162	0.01%
2018/03/15	1	69.00	0	0.00	69.00	1	6,931	0.01%
2018/03/14	7	68.91	0	0.00	69.30	7	6,984	0.10%
2018/03/13	10	68.55	15	69.13	69.80	-5	7,111	-0.07%
2018/03/12	0	0.00	1	69.00	69.60	-1	7,219	-0.01%
2018/03/09	0	0.00	1	68.50	68.20	-1	7,288	-0.01%
2018/03/08	0	0.00	0	68.50	68.50	0	7,431	0.00%
2018/03/07	0	0.00	0.5	68.60	69.00	-0.5	7,521	-0.01%
2018/03/05	2	67.95	0	0.00	67.80	2	7,800	0.03%
2018/03/01	15	67.80	17	68.78	69.30	-2	7,764	-0.03%
2018/02/26	2	68.45	4	68.85	68.40	-2	7,534	-0.03%
2018/02/23	4	66.80	0	0.00	66.80	4	7,433	0.05%
2018/02/09	0.4	66.10	0	0.00	66.00	0.4	7,220	0.01%
2018/02/07	0	0.00	1	67.20	66.80	-1	7,232	-0.01%
2018/02/06	8	66.14	2	65.45	65.70	6	7,196	0.08%
2018/02/05	31.5	68.16	32	68.04	68.30	-0.5	7,049	-0.01%
2018/02/02	4	69.05	1	68.50	69.00	3	7,021	0.04%
2018/02/01	10	69.44	10	69.99	70.30	0	7,054	0.00%
2018/01/31	0	0.00	1	69.50	70.00	-1	7,035	-0.01%
2018/01/30	1	68.20	1	68.90	69.40	0	6,983	0.00%
2018/01/29	0	0.00	3	69.13	69.20	-3	6,952	-0.04%
2018/01/26	2	67.65	1	67.70	67.50	1	6,901	0.01%
2018/01/25	10	68.80	3	68.83	68.70	7	6,905	0.10%
2018/01/24	1	68.30	0.7	68.00	68.40	0.3	6,847	0.00%
2018/01/23	7	68.89	0	0.00	69.10	7	6,810	0.10%
2018/01/22	1	69.10	4	69.58	69.90	-3	6,832	-0.04%
2018/01/19	1	68.90	2.7	69.02	69.20	-1.7	6,813	-0.02%
2018/01/18	0	0.00	2	68.65	68.20	-2	6,768	-0.03%
2018/01/17	3	67.40	1	67.80	67.60	2	6,663	0.03%
2018/01/16	1	68.10	0	0.00	68.30	1	6,673	0.01%
2018/01/15	0	0.00	2	68.25	68.70	-2	6,735	-0.03%
2018/01/11	1	67.60	0	0.00	67.90	1	6,724	0.01%
2018/01/10	0	0.00	2	67.30	67.60	-2	6,729	-0.03%
2018/01/03	2	67.10	3	66.80	67.50	-1	6,992	-0.01%
2018/01/02	1	66.90	0	0.00	67.20	1	6,938	0.01%