統一 (1216)-元富-城中券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
77.0
漲跌
--
漲幅
0.00%
成交量
6,377張
產業
上市食品類股
1431人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1.6	76.82	0	0.00	77.00	1.6	8,756	0.02%
2024/05/07	1	77.00	0.4	77.40	77.00	0.6	8,714	0.01%
2024/05/06	0.3	77.60	2	77.20	77.60	-1.7	8,597	-0.02%
2024/05/03	0	76.60	0	0.00	76.00	0	8,524	0.00%
2024/05/02	1.2	76.02	1	75.90	76.00	0.2	8,392	0.00%
2024/04/30	1	76.50	0	0.00	76.50	1	8,273	0.01%
2024/04/29	0.1	77.00	1	77.40	77.30	-0.9	8,185	-0.01%
2024/04/26	0.1	76.30	0.2	76.50	76.50	-0.1	8,153	0.00%
2024/04/25	1.2	76.28	0	0.00	76.10	1.2	8,136	0.02%
2024/04/24	2	77.30	2	77.30	77.00	0	8,129	0.00%
2024/04/23	0	0.00	2	78.50	78.40	-2	8,145	-0.02%
2024/04/22	3	78.50	2.2	78.07	78.90	0.9	8,194	0.01%
2024/04/18	0	76.60	1	75.40	76.80	-1	7,919	-0.01%
2024/04/17	0.2	75.30	0	0.00	75.40	0.2	7,794	0.00%
2024/04/16	0	75.75	0	0.00	74.50	0	7,721	0.00%
2024/04/11	0.1	76.42	0	0.00	76.40	0.1	7,539	0.00%
2024/04/09	0	75.70	0	0.00	76.50	0	7,588	0.00%
2024/04/08	0.1	75.58	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	0	75.70	0	0.00	75.30	0	7,607	0.00%
2024/04/02	1.1	75.71	0	0.00	75.50	1.1	7,597	0.01%
2024/03/28	0	76.20	0	0.00	76.40	0	7,096	0.00%
2024/03/27	0.2	76.20	0	0.00	76.60	0.2	6,992	0.00%
2024/03/26	0.1	75.60	0	0.00	75.50	0.1	6,918	0.00%
2024/03/25	5	75.30	0	0.00	75.60	5	6,859	0.07%
2024/03/22	1	75.30	0.3	75.47	75.40	0.7	6,981	0.01%
2024/03/21	0.3	76.80	0	0.00	76.60	0.3	6,961	0.00%
2024/03/18	0.2	76.30	0	0.00	76.30	0.2	6,714	0.00%
2024/03/15	1.3	77.54	0	0.00	77.50	1.3	6,672	0.02%
2024/03/14	1	77.40	1.5	77.38	77.80	-0.5	6,534	-0.01%
2024/03/13	7	78.03	1.7	77.56	78.00	5.3	6,418	0.08%
2024/03/12	0.5	76.60	1.1	76.48	76.60	-0.6	6,247	-0.01%
2024/03/08	0.2	75.51	1.2	75.90	75.70	-1	6,321	-0.02%
2024/03/07	0.2	76.60	0.1	76.58	76.80	0	6,384	0.00%
2024/03/04	0	75.60	2	76.05	76.20	-2	7,450	-0.03%
2024/03/01	0.1	75.80	0	0.00	75.80	0.1	7,808	0.00%
2024/02/29	0	76.20	1	76.30	76.70	-1	8,155	-0.01%
2024/02/27	0.2	75.30	0	0.00	75.30	0.2	8,418	0.00%
2024/02/26	0.2	75.42	0	0.00	75.50	0.2	8,675	0.00%
2024/02/23	0.2	75.80	0	0.00	75.80	0.2	8,895	0.00%
2024/02/22	1	76.20	0.1	76.00	76.50	0.9	9,088	0.01%
2024/02/21	20.1	75.86	5	75.92	76.80	15.1	9,110	0.17%
2024/02/20	2.5	75.76	0	0.00	76.10	2.5	9,087	0.03%
2024/02/19	0.3	73.90	0	0.00	74.60	0.3	9,015	0.00%
2024/02/16	0.1	73.50	0.1	73.40	73.50	0	9,046	0.00%
2024/02/15	0	73.10	0	0.00	73.50	0	9,041	0.00%
2024/02/02	1	73.00	0	0.00	73.10	1	8,919	0.01%
2024/02/01	1	73.40	0	0.00	73.50	1	8,933	0.01%
2024/01/31	0.2	71.80	0.1	71.70	72.40	0.1	8,912	0.00%
2024/01/30	1	71.30	0	0.00	71.50	1	8,934	0.01%
2024/01/29	0.1	71.50	0	0.00	71.50	0.1	8,972	0.00%
2024/01/26	0.1	71.60	0	0.00	71.50	0.1	9,043	0.00%
2024/01/25	0	0.00	5	71.60	71.70	-5	9,119	-0.05%
2024/01/23	0	0.00	0.1	71.20	71.50	-0.1	9,322	0.00%
2024/01/22	0	71.00	0	0.00	70.60	0	9,409	0.00%
2024/01/19	3	70.30	0	0.00	71.50	3	9,462	0.03%
2024/01/18	0.1	70.91	0	0.00	71.10	0.1	9,563	0.00%
2024/01/17	3.1	70.70	0	0.00	70.30	3.1	9,538	0.03%
2024/01/16	0.1	71.52	0	0.00	71.20	0.1	9,473	0.00%
2024/01/15	0.2	72.47	0	0.00	72.20	0.2	9,425	0.00%
2024/01/12	0.1	72.30	0	0.00	72.60	0.1	9,509	0.00%
2024/01/11	0.1	72.50	0	0.00	72.30	0.1	9,501	0.00%
2024/01/10	0.1	72.70	1	72.60	72.50	-1	9,654	-0.01%
2024/01/09	0	72.90	0	73.00	72.50	0	9,689	0.00%
2024/01/08	0.1	73.40	0	0.00	73.00	0.1	9,705	0.00%
2024/01/05	0	0.00	0.2	72.90	72.80	-0.2	9,760	0.00%
2024/01/04	0.1	72.50	0.1	72.50	72.50	0	9,797	0.00%
2024/01/03	5	72.70	0	0.00	73.00	5	9,946	0.05%
2024/01/02	0	73.60	0	0.00	74.10	0	9,885	0.00%
2023/12/29	0	0.00	0	74.10	74.50	0	9,925	0.00%
2023/12/26	0.1	73.30	0	0.00	73.50	0.1	9,984	0.00%
2023/12/25	20	73.40	20	73.24	73.40	0	10,015	0.00%
2023/12/22	0	0.00	6	73.42	73.10	-6	10,040	-0.06%
2023/12/19	0	73.60	0	0.00	73.80	0	9,669	0.00%
2023/12/18	0.2	74.20	0.2	74.00	74.20	0	9,653	0.00%
2023/12/14	0	0.00	7	74.23	73.80	-7	9,411	-0.07%
2023/12/08	0.1	73.90	0	0.00	74.10	0.1	9,366	0.00%
2023/12/07	0	0.00	3	74.30	74.10	-3	9,343	-0.03%
2023/12/05	0	0.00	0.4	74.15	74.00	-0.4	9,243	0.00%
2023/12/04	0	0.00	6	74.77	74.40	-6	9,139	-0.07%
2023/12/01	0.1	74.00	8.3	74.19	74.30	-8.1	9,036	-0.09%
2023/11/30	2.2	73.03	1	73.00	73.00	1.2	8,783	0.01%
2023/11/29	0	0.00	0.7	72.64	72.20	-0.7	8,269	-0.01%
2023/11/28	0	72.00	1	73.10	71.80	-1	8,036	-0.01%
2023/11/27	2.1	73.11	1.3	73.25	72.00	0.8	7,843	0.01%
2023/11/24	1	73.30	4.1	73.32	72.60	-3.1	7,546	-0.04%
2023/11/23	0.1	72.85	4	73.10	72.50	-3.9	7,211	-0.05%
2023/11/22	0	72.40	0	0.00	71.80	0	6,919	0.00%
2023/11/21	0	71.90	0	0.00	71.90	0	6,696	0.00%
2023/11/20	0	71.30	0	0.00	71.50	0	6,486	0.00%
2023/11/17	0.1	70.85	0	0.00	71.00	0.1	6,450	0.00%
2023/11/16	1.1	71.19	10.3	71.20	71.10	-9.2	6,374	-0.14%
2023/11/15	1	70.10	10	70.70	70.50	-9	6,275	-0.14%
2023/11/14	0	0.00	0.3	70.13	70.00	-0.3	6,171	0.00%
2023/11/13	0	70.00	0.2	70.00	69.80	-0.2	6,269	0.00%
2023/11/10	0.1	69.99	0.1	70.40	69.80	0	6,288	0.00%
2023/11/09	0	70.40	2.1	70.58	70.40	-2.1	6,321	-0.03%
2023/11/08	20.1	69.80	0.1	69.90	70.10	20	6,361	0.31%
2023/11/07	0	69.60	0.1	69.50	69.70	-0.1	6,363	0.00%
2023/11/06	3.1	70.13	0.1	70.00	70.20	3	6,379	0.05%
2023/11/03	1	69.90	0.1	69.50	70.00	0.9	6,379	0.01%
2023/11/02	0	0.00	0.2	69.05	69.30	-0.2	6,396	0.00%
2023/10/31	0	67.90	0.2	68.15	67.90	-0.2	6,561	0.00%
2023/10/30	4.4	67.50	0.1	67.50	67.60	4.3	6,573	0.06%
2023/10/27	0.1	67.20	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	2.1	67.31	0	0.00	67.30	2.1	6,634	0.03%
2023/10/25	0.1	67.70	0	0.00	67.60	0.1	6,561	0.00%
2023/10/24	1	67.60	0	0.00	68.00	1	6,586	0.02%
2023/10/23	1	67.80	0.1	68.10	67.70	0.9	6,583	0.01%
2023/10/20	0	68.00	0	0.00	67.60	0	6,580	0.00%
2023/10/18	0	0.00	0.2	69.31	68.60	-0.2	6,725	0.00%
2023/10/17	0.1	69.30	0.1	69.40	69.30	0	6,635	0.00%
2023/10/16	0.1	69.10	0	0.00	69.00	0.1	6,703	0.00%
2023/10/13	0.2	69.05	0	0.00	69.00	0.2	6,788	0.00%
2023/10/12	0.2	69.80	0.1	69.50	69.50	0.1	6,768	0.00%
2023/10/11	0	69.93	5.2	69.69	70.00	-5.2	6,723	-0.08%
2023/10/06	1.1	68.52	0.3	68.77	68.70	0.8	6,580	0.01%
2023/10/05	0.1	68.70	2.6	68.56	68.60	-2.5	6,615	-0.04%
2023/10/04	10.1	68.27	5	68.10	67.70	5.1	6,550	0.08%
2023/10/03	0.1	70.07	0	0.00	69.80	0.1	6,387	0.00%
2023/10/02	1	70.30	0.1	70.30	70.30	0.9	6,513	0.01%
2023/09/28	0.1	70.16	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0.1	70.30	0.1	70.40	70.30	0	6,657	0.00%
2023/09/26	0.1	70.19	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	1.2	70.39	0	0.00	70.30	1.2	6,686	0.02%
2023/09/22	1	69.71	0.1	70.20	69.80	0.9	6,760	0.01%
2023/09/21	1.2	69.85	0.1	71.10	69.80	1.1	6,798	0.02%
2023/09/19	0.1	71.00	0.2	70.95	70.70	-0.1	6,706	0.00%
2023/09/18	0.2	70.90	0	0.00	70.90	0.2	6,804	0.00%
2023/09/15	0	0.00	0.1	71.00	71.10	-0.1	6,903	0.00%
2023/09/14	2.3	70.70	0.1	71.10	70.60	2.2	7,013	0.03%
2023/09/12	1.3	70.47	1	70.70	70.70	0.3	7,472	0.00%
2023/09/11	0	0.00	0.1	71.00	70.50	-0.1	7,492	0.00%
2023/09/08	2.3	70.55	0.1	70.50	70.80	2.2	7,508	0.03%
2023/09/07	1.1	70.24	0.3	70.50	70.20	0.8	7,577	0.01%
2023/09/06	3	70.17	0.1	70.70	70.30	2.9	7,575	0.04%
2023/09/05	1	70.80	0.1	71.20	71.00	0.9	7,533	0.01%
2023/09/04	0.1	70.90	0	71.20	70.80	0.1	7,549	0.00%
2023/09/01	2.1	70.72	0.7	71.24	70.70	1.4	7,595	0.02%
2023/08/31	1	71.10	0.3	72.20	70.70	0.7	7,572	0.01%
2023/08/30	0	0.00	0.8	72.65	72.80	-0.8	7,397	-0.01%
2023/08/29	0	72.40	0	0.00	72.40	0	7,412	0.00%
2023/08/28	0.1	71.20	0	0.00	71.10	0.1	7,379	0.00%
2023/08/25	0	71.30	0.2	71.80	71.10	-0.2	7,658	0.00%
2023/08/24	0	71.90	0	0.00	71.70	0	7,702	0.00%
2023/08/23	0	0.00	0.1	72.20	72.20	-0.1	7,707	0.00%
2023/08/22	1	71.60	0	0.00	71.80	1	7,766	0.01%
2023/08/21	1.1	72.00	0	0.00	72.20	1.1	7,798	0.01%
2023/08/18	1.1	72.12	0	0.00	72.40	1.1	7,861	0.01%
2023/08/17	0	0.00	0.1	72.90	72.80	-0.1	7,874	0.00%
2023/08/16	5.1	71.52	2	72.40	72.50	3.1	7,768	0.04%
2023/08/15	0	0.00	0.2	72.75	72.30	-0.2	7,806	0.00%
2023/08/14	1.1	72.41	1.4	72.26	72.80	-0.3	7,868	0.00%
2023/08/11	0	0.00	5.5	71.73	72.30	-5.5	8,016	-0.07%
2023/08/10	3.1	70.74	0.1	71.20	70.70	3	8,035	0.04%
2023/08/09	2	70.90	0.2	71.60	71.10	1.8	7,998	0.02%
2023/08/08	1.1	70.90	0.5	71.97	71.00	0.6	7,982	0.01%
2023/08/07	2	71.55	1.1	71.81	71.70	0.9	7,900	0.01%
2023/08/04	6.2	71.46	0.1	71.60	71.10	6.1	7,845	0.08%
2023/08/02	1	76.20	28	75.99	76.20	-27	7,623	-0.35%
2023/08/01	1.2	75.90	0.1	75.90	76.50	1.1	7,502	0.01%
2023/07/31	3.1	75.61	0	0.00	75.30	3.1	7,372	0.04%
2023/07/28	1.1	75.90	0	0.00	75.90	1.1	7,299	0.01%
2023/07/27	0	0.00	0.1	76.90	76.40	-0.1	7,249	0.00%
2023/07/26	0.1	76.30	0.1	76.20	76.30	0	7,236	0.00%
2023/07/25	0	76.10	0	0.00	75.60	0	7,257	0.00%
2023/07/24	0	0.00	0.2	76.10	76.30	-0.2	7,238	0.00%
2023/07/18	0	0.00	10.1	76.35	76.10	-10.1	7,047	-0.14%
2023/07/17	0.1	75.70	0.1	75.90	75.70	0	7,008	0.00%
2023/07/14	1	74.80	0.1	75.80	75.60	1	7,035	0.01%
2023/07/12	1	74.30	0.1	74.75	74.80	0.9	7,002	0.01%
2023/07/11	0	74.60	0.3	74.25	74.80	-0.3	6,950	0.00%
2023/07/10	0.1	74.00	0.2	73.93	73.70	-0.1	6,987	0.00%
2023/07/07	0.1	73.00	0	0.00	73.20	0.1	7,054	0.00%
2023/07/06	0.2	74.10	1.2	74.26	74.00	-1	7,009	-0.01%
2023/07/05	0.9	75.85	0.1	76.80	75.80	0.8	6,853	0.01%
2023/07/04	0	76.00	0.1	76.35	76.90	-0.1	6,842	0.00%
2023/07/03	0.1	76.82	0.1	76.95	76.50	0	6,987	0.00%
2023/06/29	0.1	76.50	1	76.80	76.30	-0.9	7,006	-0.01%
2023/06/28	1.1	76.28	0	0.00	76.30	1.1	7,063	0.02%
2023/06/27	6.1	76.30	0.2	76.10	76.20	5.9	7,150	0.08%
2023/06/26	0.1	76.36	4.2	76.22	76.20	-4.1	7,249	-0.06%
2023/06/21	4.1	76.56	4	77.20	77.40	0.1	7,224	0.00%
2023/06/20	0.1	77.70	2.1	78.29	78.20	-2	7,178	-0.03%
2023/06/19	1.1	77.74	4.2	77.22	78.80	-3.1	7,018	-0.04%
2023/06/16	4.1	77.69	4	77.25	77.20	0.1	6,838	0.00%
2023/06/15	0	76.00	20.1	76.00	76.30	-20	6,572	-0.30%
2023/06/13	0.1	76.18	0	0.00	76.10	0.1	6,727	0.00%
2023/06/12	0	76.30	0.2	75.91	76.20	-0.2	6,723	0.00%
2023/06/09	0.1	75.62	0	0.00	76.00	0.1	6,775	0.00%
2023/06/08	0.1	75.40	0	0.00	75.40	0.1	6,795	0.00%
2023/06/07	0	75.20	3	75.30	75.40	-3	6,802	-0.04%
2023/06/06	0	74.40	1	75.00	74.80	-1	6,723	-0.01%
2023/06/05	0	0.00	0.1	75.10	74.70	-0.1	6,698	0.00%
2023/06/02	0.1	75.00	0.1	75.20	75.10	0	6,733	0.00%
2023/06/01	0	74.40	0	74.30	74.50	0	6,720	0.00%
2023/05/31	0	0.00	0.1	74.60	74.30	-0.1	6,773	0.00%
2023/05/29	0.1	74.60	0	0.00	74.70	0.1	6,583	0.00%
2023/05/26	0.1	74.38	0.1	74.60	74.60	0	6,692	0.00%
2023/05/25	0	0.00	0.1	74.90	74.90	-0.1	6,731	0.00%
2023/05/24	0.2	75.00	0	0.00	75.60	0.2	6,739	0.00%
2023/05/23	0	75.60	6.1	75.83	75.70	-6.1	6,664	-0.09%
2023/05/22	0	0.00	0.1	75.54	75.70	-0.1	6,642	0.00%
2023/05/19	0.2	75.11	0.1	75.40	75.40	0.1	6,613	0.00%
2023/05/18	1.2	75.53	0	0.00	75.30	1.2	6,546	0.02%
2023/05/17	0.3	75.77	0	0.00	76.20	0.3	6,453	0.01%
2023/05/16	0.1	74.57	0	0.00	74.90	0.1	6,264	0.00%
2023/05/15	0	0.00	11	74.54	74.60	-11	6,229	-0.18%
2023/05/12	0	0.00	1	74.50	74.60	-1	6,192	-0.02%
2023/05/11	0	0.00	1	74.50	74.40	-1	6,140	-0.02%
2023/05/09	0.1	74.10	0	0.00	74.40	0.1	6,163	0.00%
2023/05/08	4.3	74.13	4	74.10	74.40	0.3	6,191	0.01%
2023/05/03	0.1	73.50	0	0.00	73.50	0.1	6,331	0.00%
2023/05/02	0.1	73.40	0	0.00	73.90	0.1	6,457	0.00%
2023/04/28	0.1	73.30	0	0.00	73.60	0.1	6,700	0.00%
2023/04/27	1	73.40	0.7	73.50	73.50	0.3	6,720	0.00%
2023/04/26	0	0.00	1	73.80	73.90	-1	6,727	-0.01%
2023/04/25	0	0.00	6	73.10	73.00	-6	6,640	-0.09%
2023/04/24	0	0.00	15.4	72.80	73.00	-15.4	6,689	-0.23%
2023/04/21	0	0.00	1.1	73.00	73.00	-1.1	6,703	-0.02%
2023/04/20	0.4	72.37	0	0.00	72.50	0.4	6,735	0.01%
2023/04/18	0	73.10	0	0.00	73.60	0	6,782	0.00%
2023/04/17	0.1	73.10	0	0.00	73.30	0.1	6,807	0.00%
2023/04/14	0	0.00	5	73.40	73.10	-5	6,851	-0.07%
2023/04/13	0	0.00	2	73.60	73.80	-2	6,873	-0.03%
2023/04/12	0.1	73.10	1	73.30	73.10	-1	6,864	-0.01%
2023/04/11	0	0.00	13	73.47	73.90	-13	6,819	-0.19%
2023/04/10	0.1	72.05	0	0.00	72.50	0.1	6,755	0.00%
2023/04/07	0	0.00	1	72.20	71.90	-1	6,759	-0.01%
2023/04/06	0	72.40	0	0.00	72.60	0	6,715	0.00%
2023/03/29	0	0.00	12	71.49	71.90	-12	6,464	-0.19%
2023/03/28	0.1	71.30	4.3	71.51	71.30	-4.2	6,410	-0.07%
2023/03/27	0	0.00	4	71.10	71.00	-4	6,325	-0.06%
2023/03/24	0	0.00	4.1	70.15	70.40	-4.1	6,341	-0.06%
2023/03/23	0	0.00	2	69.85	69.80	-2	6,351	-0.03%
2023/03/22	0.1	69.37	1	69.50	69.60	-1	6,379	-0.01%
2023/03/21	0	0.00	0.1	69.40	69.30	-0.1	6,434	0.00%
2023/03/20	0.4	69.00	0.1	69.10	69.00	0.4	6,423	0.01%
2023/03/17	6.3	68.88	0	0.00	68.70	6.3	6,485	0.10%
2023/03/16	0	69.00	0	0.00	69.20	0	6,451	0.00%
2023/03/15	0	0.00	1	68.60	69.20	-1	6,553	-0.02%
2023/03/14	1	68.30	2	68.50	68.90	-1	6,660	-0.02%
2023/03/13	2	68.35	41	68.45	68.50	-39	6,685	-0.58%
2023/03/10	3.1	68.20	2	68.50	68.40	1.1	6,820	0.02%
2023/03/08	2.1	68.12	2	68.75	68.90	0.1	7,474	0.00%
2023/03/07	0	68.60	1	68.90	68.80	-1	7,636	-0.01%
2023/03/06	0.1	68.77	10	68.91	69.00	-9.9	7,927	-0.12%
2023/03/03	0	0.00	2	68.45	68.40	-2	8,089	-0.02%
2023/03/02	1	67.80	1.2	67.52	68.00	-0.1	8,283	0.00%
2023/03/01	4	67.27	2.1	67.12	67.10	1.9	8,348	0.02%
2023/02/24	0	0.00	0.1	67.30	67.50	-0.1	8,420	0.00%
2023/02/23	0	0.00	2.1	67.10	67.20	-2.1	8,420	-0.02%
2023/02/20	5	66.40	0	0.00	66.40	5	8,739	0.06%
2023/02/17	5	66.40	0	0.00	66.40	5	8,839	0.06%
2023/02/16	1	66.31	0	0.00	66.30	1	8,944	0.01%
2023/02/15	1	66.60	0	0.00	66.50	1	9,018	0.01%
2023/02/14	0	0.00	2	67.30	67.00	-2	9,096	-0.02%
2023/02/13	0	0.00	0.1	66.50	67.10	-0.1	9,179	0.00%
2023/02/09	1	66.50	0.6	66.70	66.80	0.4	9,225	0.00%
2023/02/08	0.1	66.70	0.1	66.90	66.60	0	9,305	0.00%
2023/02/07	40	66.30	0.2	66.73	66.80	39.9	9,361	0.43%
2023/02/03	2.6	66.55	0	0.00	66.30	2.6	9,324	0.03%
2023/01/31	0.1	67.42	0	0.00	67.30	0.1	9,230	0.00%
2023/01/30	1.2	67.40	1	67.40	68.00	0.2	9,145	0.00%
2023/01/17	0.1	67.67	0	0.00	67.90	0.1	8,956	0.00%
2023/01/16	0.1	67.57	4	68.10	68.00	-3.9	8,951	-0.04%
2023/01/12	0	0.00	0.1	67.29	67.10	-0.1	9,087	0.00%
2023/01/11	2.1	66.80	0.1	67.40	66.90	2.1	9,024	0.02%
2023/01/10	0.2	66.90	0	0.00	67.10	0.2	9,036	0.00%
2023/01/09	3.3	67.44	0	0.00	67.60	3.3	9,000	0.04%
2023/01/05	2.2	66.68	0	0.00	66.60	2.2	9,045	0.02%
2022/12/28	0	66.00	1	66.20	66.20	-1	9,155	-0.01%
2022/12/27	1	66.10	0	0.00	66.20	1	9,145	0.01%
2022/12/26	0	65.80	0	0.00	65.80	0	9,170	0.00%
2022/12/23	0	0.00	1	65.50	65.90	-1	9,370	-0.01%
2022/12/22	0	65.60	0	0.00	65.90	0	9,487	0.00%
2022/12/21	0.1	65.30	0	0.00	65.40	0.1	9,610	0.00%
2022/12/19	0.1	65.40	0	0.00	65.30	0.1	9,631	0.00%
2022/12/16	0	65.30	0	0.00	65.30	0	9,644	0.00%
2022/12/14	0	0.00	1	65.80	66.00	-1	9,534	-0.01%
2022/12/09	0.3	65.64	0	0.00	66.00	0.3	9,737	0.00%
2022/12/08	0.1	65.10	0	0.00	65.00	0.1	9,706	0.00%
2022/12/06	0.3	65.13	0.3	64.90	64.60	0	9,573	0.00%
2022/12/05	0.2	65.20	2	65.40	65.40	-1.8	9,457	-0.02%
2022/12/02	0.1	65.00	0	0.00	65.00	0.1	9,365	0.00%
2022/12/01	0.1	65.60	0	0.00	65.90	0.1	9,245	0.00%
2022/11/28	0	64.40	0	0.00	65.30	0	8,381	0.00%
2022/11/25	0.6	64.60	0	0.00	65.70	0.6	8,129	0.01%
2022/11/24	0.1	63.93	0	0.00	65.30	0.1	7,981	0.00%
2022/11/23	1.2	63.55	0	0.00	64.00	1.2	7,761	0.02%
2022/11/22	2.9	63.59	0	0.00	63.80	2.9	7,680	0.04%
2022/11/18	0.1	64.20	0	0.00	64.10	0.1	7,396	0.00%
2022/11/17	0.3	64.19	0	0.00	64.10	0.3	7,339	0.00%
2022/11/16	2.1	64.80	0	0.00	64.50	2.1	7,190	0.03%
2022/11/10	1	64.50	0	0.00	64.90	1	6,777	0.01%
2022/11/08	0.1	65.60	0	0.00	65.50	0.1	6,713	0.00%
2022/11/07	0	65.80	0	0.00	65.80	0	6,703	0.00%
2022/10/25	0	65.10	0	0.00	65.50	0	7,063	0.00%
2022/10/24	0	65.00	0	0.00	65.10	0	7,038	0.00%
2022/10/21	0.1	64.50	0	0.00	64.10	0.1	7,015	0.00%
2022/10/20	0	64.30	0	0.00	64.70	0	7,014	0.00%
2022/10/18	0	0.00	1	65.20	65.30	-1	6,897	-0.01%
2022/10/17	0.1	66.00	0	0.00	65.90	0.1	6,957	0.00%
2022/10/14	1	66.00	0	0.00	66.10	1	7,010	0.01%
2022/10/13	0	0.00	0.2	66.10	66.40	-0.2	7,216	0.00%
2022/10/12	0.2	66.70	0	0.00	66.90	0.2	7,131	0.00%
2022/10/11	0	65.80	0	0.00	65.80	0	7,089	0.00%
2022/10/07	1	65.60	0	0.00	65.70	1	6,999	0.01%
2022/10/04	0	0.00	1	66.40	65.70	-1	7,142	-0.01%
2022/09/29	0	0.00	1	67.10	67.50	-1	7,268	-0.01%
2022/09/26	0	65.90	0	0.00	66.00	0	7,449	0.00%
2022/09/23	30.1	65.40	0	0.00	65.50	30.1	7,531	0.40%
2022/09/22	0.2	65.05	1	65.60	65.30	-0.8	7,605	-0.01%
2022/09/20	0	65.50	0	0.00	65.50	0	7,571	0.00%
2022/09/19	0.2	65.34	0	0.00	65.20	0.2	7,569	0.00%
2022/09/16	2.5	65.59	0	0.00	65.70	2.5	7,526	0.03%
2022/09/14	0	0.00	0.3	67.50	67.00	-0.3	7,426	0.00%
2022/09/13	0	67.80	1	68.00	67.80	-1	7,441	-0.01%
2022/09/08	0.1	66.70	0	0.00	66.90	0.1	7,593	0.00%
2022/09/05	0.4	65.78	0	0.00	65.70	0.4	7,548	0.01%
2022/09/02	0.1	65.80	0	0.00	65.50	0.1	7,600	0.00%
2022/09/01	1	65.10	0	0.00	65.70	1	7,589	0.01%
2022/08/31	0	0.00	0.3	66.00	66.00	-0.3	7,505	0.00%
2022/08/30	0.1	66.20	0	0.00	65.60	0.1	7,418	0.00%
2022/08/29	2.1	65.22	0	0.00	66.00	2.1	7,404	0.03%
2022/08/25	0.1	66.30	0	0.00	66.10	0.1	7,381	0.00%
2022/08/24	1	65.80	0	0.00	65.80	1	7,462	0.01%
2022/08/23	0	66.20	0	0.00	65.90	0	7,732	0.00%
2022/08/22	0	66.30	0	0.00	66.20	0	7,799	0.00%
2022/08/19	0	0.00	1	65.70	65.80	-1	7,841	-0.01%
2022/08/18	0	65.80	0	0.00	65.90	0	7,836	0.00%
2022/08/17	2.2	65.49	0	0.00	66.00	2.2	7,863	0.03%
2022/08/16	20.6	65.45	0	0.00	65.80	20.6	7,865	0.26%
2022/08/15	0.2	66.10	0	0.00	65.70	0.2	7,826	0.00%
2022/08/12	2	65.65	0	0.00	65.90	2	7,807	0.03%
2022/08/10	1	65.70	0	0.00	65.60	1	7,804	0.01%
2022/08/08	1	65.60	0	0.00	66.00	1	7,924	0.01%
2022/08/05	0.3	66.07	0.3	66.00	65.80	0	7,966	0.00%
2022/08/04	1.2	64.72	0	0.00	65.10	1.2	8,000	0.01%
2022/08/02	3	68.00	0	0.00	67.90	3	7,831	0.04%
2022/07/29	0	0.00	0.2	70.20	70.40	-0.2	7,651	0.00%
2022/07/26	0	0.00	2	70.30	70.50	-2	7,602	-0.03%
2022/07/25	0	70.00	1	70.20	70.00	-1	7,571	-0.01%
2022/07/22	1	69.70	0	0.00	69.60	1	7,606	0.01%
2022/07/21	2	67.10	0	0.00	67.90	2	7,571	0.03%
2022/07/20	4.2	70.16	2	68.70	67.80	2.2	7,569	0.03%
2022/07/19	2	67.20	0	0.00	67.50	2	7,404	0.03%
2022/07/18	2.1	67.71	0	0.00	67.90	2.1	7,377	0.03%
2022/07/13	0	0.00	0	68.70	68.60	0	7,270	0.00%
2022/07/11	0	0.00	1	69.70	69.30	-1	7,242	-0.01%
2022/07/08	2	68.95	0	0.00	68.80	2	7,205	0.03%
2022/07/07	0	70.10	13.1	70.52	70.60	-13.1	7,101	-0.18%
2022/07/06	1	69.50	7	70.03	69.60	-6	6,968	-0.09%
2022/07/05	0	0.00	6	68.97	68.70	-6	6,825	-0.09%
2022/07/04	15.1	68.30	0	0.00	68.00	15.1	6,705	0.23%
2022/07/01	0	0.00	11	67.90	67.90	-11	6,704	-0.16%
2022/06/30	0	0.00	0.5	67.06	67.00	-0.5	6,677	-0.01%
2022/06/28	0	0.00	1	67.00	67.10	-1	6,691	-0.01%
2022/06/27	0	66.60	0	0.00	66.60	0	6,752	0.00%
2022/06/23	0	65.90	1	65.60	66.00	-1	6,689	-0.01%
2022/06/22	0	0.00	2	64.30	64.00	-2	6,626	-0.03%
2022/06/20	0.1	63.40	0	0.00	63.00	0.1	6,608	0.00%
2022/06/17	0	64.00	0	0.00	63.60	0	6,599	0.00%
2022/06/16	0.1	64.30	10	64.60	64.20	-9.9	6,454	-0.15%
2022/06/14	0.1	64.30	0	0.00	64.00	0.1	6,681	0.00%
2022/06/13	3	64.13	0	0.00	64.40	3	6,876	0.04%
2022/06/02	1	64.80	0	0.00	65.10	1	7,365	0.01%
2022/06/01	1	66.00	0	0.00	65.60	1	7,526	0.01%
2022/05/31	1.1	65.44	0	0.00	67.40	1.1	7,517	0.01%
2022/05/30	1	65.90	0	0.00	66.00	1	7,278	0.01%
2022/05/26	0.2	64.90	0	0.00	64.90	0.2	7,360	0.00%
2022/05/25	0	65.10	0	0.00	64.90	0	7,504	0.00%
2022/05/23	4	64.65	0	0.00	65.10	4	7,665	0.05%
2022/05/20	0.1	64.80	0	0.00	64.60	0.1	7,735	0.00%
2022/05/19	2	64.60	0	0.00	64.50	2	7,741	0.03%
2022/05/18	1	64.43	0	0.00	65.10	1	7,793	0.01%
2022/05/17	1	64.50	0	0.00	64.20	1	7,818	0.01%
2022/05/13	0	0.00	0.4	65.50	65.20	-0.4	7,714	-0.01%
2022/05/12	3	65.44	0	0.00	65.30	3	7,711	0.04%
2022/05/11	0	66.50	0	0.00	66.30	0	7,693	0.00%
2022/05/09	0.1	66.70	0	0.00	66.50	0.1	7,673	0.00%
2022/05/05	0	0.00	0.2	67.80	68.00	-0.2	7,765	0.00%
2022/05/03	0	0.00	1	68.40	68.60	-1	7,851	-0.01%
2022/04/29	0.4	68.20	0	0.00	68.40	0.4	7,830	0.01%
2022/04/27	0	67.80	0	0.00	67.30	0	7,838	0.00%
2022/04/25	0	67.60	1	67.70	67.60	-1	7,679	-0.01%
2022/04/22	0	67.40	5	67.30	67.40	-5	7,579	-0.07%
2022/04/20	1.1	66.74	0	0.00	67.30	1.1	7,541	0.01%
2022/04/18	0.2	67.26	103	67.70	67.00	-102.8	7,526	-1.37%	大賣/鉅額交易
2022/04/15	101	67.70	0	0.00	67.40	101	7,496	1.35%	大買/鉅額交易
2022/04/08	0	0.00	5	65.90	66.00	-5	7,257	-0.07%
2022/04/01	0	0.00	0.4	65.70	66.10	-0.4	6,991	-0.01%
2022/03/31	0.4	66.20	0	0.00	65.60	0.4	6,917	0.01%
2022/03/30	0.1	65.80	0	0.00	65.70	0.1	6,778	0.00%
2022/03/29	0	0.00	0	65.50	65.60	0	6,690	0.00%
2022/03/28	0	0.00	1	65.50	65.50	-1	6,681	-0.01%
2022/03/25	0	65.80	2	65.50	65.50	-2	6,655	-0.03%
2022/03/24	1	65.60	0	0.00	65.60	1	6,622	0.02%
2022/03/22	3	65.50	0	0.00	65.50	3	6,658	0.05%
2022/03/21	0.1	65.80	0	0.00	65.70	0.1	6,620	0.00%
2022/03/17	0	65.70	0	0.00	65.50	0	6,468	0.00%
2022/03/15	2	65.30	0	0.00	65.30	2	6,154	0.03%
2022/03/14	1.5	65.67	0	0.00	65.50	1.5	6,151	0.02%
2022/03/11	2	66.00	0	0.00	66.30	2	6,138	0.03%
2022/03/09	2	64.90	0	0.00	65.10	2	6,099	0.03%
2022/03/08	5.3	65.37	0	0.00	65.40	5.3	5,980	0.09%
2022/03/04	1	67.40	0	0.00	67.20	1	5,955	0.02%
2022/03/02	0	0.00	1	68.00	68.00	-1	5,928	-0.02%
2022/02/24	1	67.00	0	0.00	66.80	1	5,636	0.02%
2022/02/22	0	67.60	0.3	67.80	67.60	-0.3	5,424	-0.01%
2022/02/21	5.4	67.64	1	68.50	68.50	4.4	5,372	0.08%
2022/02/17	0	68.50	0	0.00	68.50	0	5,526	0.00%
2022/02/16	0	0.00	0.2	68.30	68.40	-0.2	5,590	0.00%
2022/02/15	0.2	68.30	0	0.00	67.90	0.2	5,663	0.00%
2022/02/10	0	68.80	0	0.00	68.80	0	5,741	0.00%
2022/02/07	3	67.00	0	0.00	67.00	3	5,693	0.05%
2022/01/26	2	67.70	0	0.00	67.60	2	5,536	0.04%
2022/01/25	0	0.00	0.3	67.40	67.60	-0.3	5,542	0.00%
2022/01/24	0.3	68.10	0	0.00	68.10	0.3	5,485	0.00%
2022/01/21	0	0.00	0.1	67.60	67.80	-0.1	5,560	0.00%
2022/01/20	1.1	68.22	0.2	68.60	68.30	1	5,463	0.02%
2022/01/19	0.2	68.40	0	0.00	68.30	0.2	5,548	0.00%
2022/01/17	5	68.50	1.4	68.84	68.80	3.6	5,618	0.06%
2022/01/14	1.4	69.19	3	69.09	69.30	-1.6	5,624	-0.03%
2022/01/13	2.9	69.29	1	69.60	69.80	1.9	5,674	0.03%
2022/01/11	0.1	68.69	0	0.00	68.70	0.1	5,650	0.00%
2022/01/10	0	68.40	0	0.00	68.70	0	5,641	0.00%
2022/01/07	0	68.00	0	0.00	68.00	0	5,689	0.00%
2022/01/05	0.1	68.50	0	0.00	68.90	0.1	5,679	0.00%
2021/12/30	0	0.00	3.9	68.85	68.60	-3.9	5,812	-0.07%
2021/12/29	3	69.16	102.4	69.39	69.40	-99.4	5,882	-1.69%	大賣/
2021/12/28	0.7	68.53	0.5	68.60	68.70	0.2	5,913	0.00%
2021/12/27	0.5	68.40	0.6	68.40	68.40	-0.1	5,917	0.00%
2021/12/24	0.6	68.30	0	0.00	68.50	0.6	6,049	0.01%
2021/12/22	0	0.00	0.9	67.97	68.20	-0.9	6,222	-0.01%
2021/12/21	0.8	68.00	0	68.20	67.90	0.7	6,249	0.01%
2021/12/20	0.3	68.01	0.1	67.90	67.60	0.2	6,251	0.00%
2021/12/17	0.3	68.18	0	0.00	67.90	0.3	6,191	0.01%
2021/12/16	0	0.00	1.2	68.30	68.50	-1.2	6,105	-0.02%
2021/12/15	0	0.00	1.8	68.47	68.40	-1.8	6,196	-0.03%
2021/12/14	1.9	68.40	2	68.30	68.80	-0.1	6,332	0.00%
2021/12/13	0.2	68.40	4.6	68.46	68.40	-4.4	6,442	-0.07%
2021/12/10	0	68.90	0.8	68.70	68.90	-0.8	6,422	-0.01%
2021/12/09	3.2	68.50	0.6	68.60	68.90	2.6	6,422	0.04%
2021/12/08	2.6	68.48	1	68.40	68.40	1.6	6,423	0.02%
2021/12/07	0.1	68.00	0	0.00	68.50	0.1	6,410	0.00%
2021/12/03	0	0.00	3.4	67.77	67.50	-3.4	6,590	-0.05%
2021/12/02	0.4	67.50	0	0.00	67.70	0.4	6,589	0.01%
2021/11/30	2.2	66.09	0.1	67.60	65.40	2.1	6,526	0.03%
2021/11/26	2	67.40	0	0.00	67.40	2	6,269	0.03%
2021/11/25	0	0.00	0.3	68.10	68.10	-0.3	6,336	0.00%
2021/11/23	1	67.50	0	0.00	67.10	1	6,426	0.02%
2021/11/22	1.1	67.53	0	0.00	67.50	1.1	6,473	0.02%
2021/11/19	1	68.40	2.7	68.60	68.20	-1.7	6,509	-0.03%
2021/11/18	12.7	68.46	0	0.00	68.50	12.7	6,472	0.20%
2021/11/17	0	68.40	0.4	68.50	68.40	-0.4	6,462	-0.01%
2021/11/16	1.4	68.41	5	68.42	68.60	-3.6	6,434	-0.06%
2021/11/15	1	67.90	0	0.00	68.00	1	6,471	0.02%
2021/11/12	1	67.30	0	0.00	67.30	1	6,413	0.02%
2021/11/10	100	67.50	0	0.00	67.30	100	6,517	1.53%
2021/11/09	0	67.40	0	0.00	67.30	0	6,775	0.00%
2021/11/08	0	0.00	1	67.10	67.40	-1	6,728	-0.01%
2021/11/04	0.2	67.50	0	0.00	66.80	0.2	6,704	0.00%
2021/11/02	2	67.30	0	0.00	67.40	2	6,752	0.03%
2021/11/01	0.5	67.00	0	0.00	66.90	0.5	6,740	0.01%
2021/10/29	3.3	66.82	0	0.00	66.60	3.3	6,809	0.05%
2021/10/28	0	0.00	1	67.10	67.20	-1	6,737	-0.01%
2021/10/27	4	66.78	2	66.70	67.20	2	6,869	0.03%
2021/10/21	1	67.00	0	0.00	67.00	1	6,790	0.01%
2021/10/20	1.1	67.51	0	0.00	67.40	1.1	6,731	0.02%
2021/10/19	0.9	68.00	1	68.14	67.80	-0.1	6,672	0.00%
2021/10/18	1.1	68.12	1	68.12	68.10	0.1	6,709	0.00%
2021/10/15	1	68.00	0	68.00	68.10	1	6,711	0.02%
2021/10/14	0	67.90	0	0.00	67.70	0	6,653	0.00%
2021/10/08	1	67.90	0	68.20	68.00	1	6,604	0.01%
2021/10/07	2	68.39	0	0.00	68.00	2	6,620	0.03%
2021/10/05	1	66.70	0	0.00	66.70	1	6,569	0.02%
2021/10/04	10	67.20	0	0.00	67.50	10	6,567	0.15%
2021/10/01	7.3	67.21	0	0.00	67.10	7.3	6,592	0.11%
2021/09/29	1	67.90	0	0.00	68.60	1	6,413	0.02%
2021/09/28	0	0.00	0	69.00	68.70	0	6,357	0.00%
2021/09/27	0	69.60	0	0.00	69.50	0	6,328	0.00%
2021/09/23	0.1	69.00	0	0.00	68.80	0.1	6,300	0.00%
2021/09/22	2	68.35	1.2	68.75	68.50	0.8	6,259	0.01%
2021/09/17	1.2	69.49	2	70.05	69.60	-0.8	6,118	-0.01%
2021/09/15	0	0.00	3	69.40	69.40	-3	5,826	-0.05%
2021/09/10	1	68.11	0	0.00	68.40	1	5,833	0.02%
2021/09/09	7	67.30	0	0.00	67.20	7	5,955	0.12%
2021/09/08	4	70.55	0	0.00	70.90	4	5,791	0.07%
2021/09/07	2.2	70.91	0	0.00	70.70	2.2	5,741	0.04%
2021/09/06	10.1	71.60	0	0.00	71.50	10.1	5,690	0.18%
2021/09/02	0	0.00	6	72.43	71.60	-6	5,683	-0.11%
2021/08/31	0	0.00	0.5	71.30	72.30	-0.5	5,594	-0.01%
2021/08/30	0	0.00	0.1	71.60	71.60	-0.1	5,508	0.00%
2021/08/26	1	70.10	3	70.00	69.80	-2	5,375	-0.04%
2021/08/25	3	70.27	0	0.00	70.60	3	5,329	0.06%
2021/08/24	1	70.20	1	70.40	70.50	0	5,270	0.00%
2021/08/20	0.1	69.30	0	0.00	68.90	0.1	5,385	0.00%
2021/08/19	1	68.60	0	0.00	69.10	1	5,538	0.02%
2021/08/17	0	70.10	0	0.00	70.00	0	5,412	0.00%
2021/08/16	0.3	70.20	0	0.00	70.10	0.3	5,358	0.00%
2021/08/13	8.6	70.46	0	0.00	69.80	8.6	5,275	0.16%
2021/08/12	3	72.60	0	0.00	73.00	3	5,057	0.06%
2021/08/11	0	0.00	0	74.20	74.40	0	5,016	0.00%
2021/08/10	0	74.70	0	0.00	75.00	0	5,056	0.00%
2021/08/09	3	73.13	3	74.40	74.60	0	5,313	0.00%
2021/08/06	0	0.00	7	75.14	75.20	-7	5,353	-0.13%
2021/08/04	0	0.00	7	75.51	75.50	-7	5,708	-0.12%
2021/08/03	0	0.00	11	74.70	75.00	-11	5,663	-0.19%
2021/08/02	0	0.00	5	74.60	74.70	-5	5,658	-0.09%
2021/07/30	0	0.00	5	73.50	73.20	-5	5,527	-0.09%
2021/07/27	0	0.00	3	73.10	73.30	-3	5,713	-0.05%
2021/07/26	0	0.00	1	72.80	72.50	-1	5,773	-0.02%
2021/07/22	0	0.00	1	73.10	73.50	-1	5,980	-0.02%
2021/07/21	0.1	72.50	0	0.00	72.70	0.1	5,997	0.00%
2021/07/20	0.1	72.60	0	0.00	72.50	0.1	6,104	0.00%
2021/07/19	0	73.00	1	73.00	73.20	-1	6,196	-0.02%
2021/07/14	2	73.40	0	0.00	73.20	2	6,565	0.03%
2021/07/13	0	73.60	0	0.00	73.90	0	6,631	0.00%
2021/07/09	1	72.70	1	73.80	73.80	0	6,620	0.00%
2021/07/08	0	0.00	1	74.10	74.10	-1	6,617	-0.02%
2021/07/06	0	0.00	0	73.60	73.80	0	6,756	0.00%
2021/07/05	0	0.00	4	73.50	73.90	-4	6,823	-0.06%
2021/07/02	0	0.00	1	73.30	73.40	-1	6,825	-0.01%
2021/07/01	0	0.00	2	73.20	72.70	-2	6,866	-0.03%
2021/06/30	0	0.00	0	73.30	73.20	0	6,920	0.00%
2021/06/29	0	0.00	0	73.20	73.50	0	6,939	0.00%
2021/06/24	0	0.00	0.4	73.20	73.40	-0.4	7,376	-0.01%
2021/06/23	0.1	73.00	0	73.10	73.30	0.1	7,615	0.00%
2021/06/22	0	72.50	0	0.00	72.50	0	7,681	0.00%
2021/06/21	0.1	72.70	1	72.50	72.60	-0.9	7,693	-0.01%
2021/06/17	1	72.90	0	0.00	73.20	1	7,526	0.01%
2021/06/11	0	73.60	0	0.00	73.60	0	7,903	0.00%
2021/06/09	0	0.00	0.2	73.10	73.30	-0.2	7,987	0.00%
2021/06/08	0	0.00	10.2	73.25	73.40	-10.2	8,022	-0.13%
2021/06/03	0.1	74.00	0	0.00	74.10	0.1	8,359	0.00%
2021/06/02	5.3	74.10	8	74.50	74.50	-2.7	8,406	-0.03%
2021/06/01	0	0.00	5	73.60	74.10	-5	8,448	-0.06%
2021/05/31	5	72.80	0	0.00	73.60	5	8,562	0.06%
2021/05/28	14	72.90	3	73.00	72.80	11	8,609	0.13%
2021/05/27	3	72.00	1	72.41	72.00	2	8,652	0.02%
2021/05/24	6	73.75	0	0.00	73.60	6	8,718	0.07%
2021/05/21	0.5	74.70	12	75.00	75.00	-11.5	8,761	-0.13%
2021/05/20	0.2	74.30	0	0.00	74.50	0.2	8,719	0.00%
2021/05/17	21	73.73	0.1	73.00	72.60	20.9	8,957	0.23%
2021/05/14	2	73.60	5	73.92	74.20	-3	8,809	-0.03%
2021/05/13	6	72.70	0	0.00	72.70	6	8,802	0.07%
2021/05/12	3.1	71.98	7	71.19	72.60	-3.9	8,677	-0.04%
2021/05/11	0.1	74.50	0	0.00	74.70	0.1	8,607	0.00%
2021/05/10	0.3	74.88	0	0.00	75.20	0.3	8,721	0.00%
2021/05/07	0.1	74.60	0	0.00	74.60	0.1	8,962	0.00%
2021/05/06	0	0.00	40	74.00	74.70	-40	9,174	-0.44%
2021/05/05	2	73.10	0	0.00	73.00	2	9,193	0.02%
2021/05/04	1	73.90	14	74.00	74.10	-13	9,218	-0.14%
2021/05/03	0	0.00	6.1	75.19	74.50	-6.1	9,135	-0.07%
2021/04/28	0	0.00	3	75.63	75.80	-3	9,344	-0.03%
2021/04/26	0	0.00	4	75.50	75.50	-4	9,615	-0.04%
2021/04/22	0	0.00	5.1	75.99	76.00	-5.1	9,633	-0.05%
2021/04/21	0	74.70	0	0.00	74.70	0	9,589	0.00%
2021/04/20	0.2	75.40	0	0.00	75.80	0.2	9,632	0.00%
2021/04/19	0	74.20	2	74.60	74.70	-2	9,548	-0.02%
2021/04/16	1	73.10	4	73.10	73.20	-3	9,565	-0.03%
2021/04/14	0	0.00	5	73.00	73.00	-5	9,781	-0.05%
2021/04/13	0	0.00	1	73.40	72.70	-1	9,902	-0.01%
2021/04/12	0	72.50	0	0.00	72.50	0	9,875	0.00%
2021/04/08	0	72.90	2	72.90	73.00	-2	9,926	-0.02%
2021/04/07	0	0.00	9	73.00	73.00	-9	9,992	-0.09%
2021/04/01	1.1	72.50	1	72.40	72.50	0.1	9,933	0.00%
2021/03/31	1	72.50	1	72.80	73.00	0	9,912	0.00%
2021/03/30	0	0.00	7	72.19	73.00	-7	9,750	-0.07%
2021/03/29	1	71.70	0	0.00	71.70	1	9,605	0.01%
2021/03/26	0	0.00	4	71.55	71.20	-4	9,563	-0.04%
2021/03/25	0	0.00	1.2	69.52	69.70	-1.2	9,432	-0.01%
2021/03/24	0	68.80	0	0.00	68.50	0	9,498	0.00%
2021/03/23	1	68.90	0	0.00	68.90	1	9,632	0.01%
2021/03/22	0.2	69.00	1.4	69.05	69.00	-1.2	9,765	-0.01%
2021/03/19	10	68.50	0	0.00	68.50	10	9,888	0.10%
2021/03/18	0	70.00	0	0.00	70.10	0	9,676	0.00%
2021/03/17	0	69.40	0	0.00	69.40	0	9,681	0.00%
2021/03/11	0	0.00	5	70.70	69.80	-5	9,712	-0.05%
2021/03/10	0	70.10	15	70.33	70.20	-15	9,684	-0.15%
2021/03/09	1	70.00	2	69.95	70.10	-1	9,700	-0.01%
2021/03/08	0	68.80	0	0.00	68.80	0	9,663	0.00%
2021/03/05	1	68.40	0	0.00	68.40	1	9,739	0.01%
2021/03/04	1	68.40	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0.1	69.10	0.5	69.00	69.10	-0.4	10,103	0.00%
2021/02/26	1	68.10	0.1	68.80	67.20	0.9	9,946	0.01%
2021/02/25	1	69.60	0	0.00	69.90	1	9,688	0.01%
2021/02/24	0	0.00	1	69.90	69.10	-1	9,663	-0.01%
2021/02/23	0.1	69.00	0	0.00	69.00	0.1	9,618	0.00%
2021/02/22	5.1	68.40	1	68.50	68.50	4.1	9,592	0.04%
2021/02/19	0	68.50	0	0.00	68.40	0	9,648	0.00%
2021/02/18	1	68.50	0	0.00	68.70	1	9,689	0.01%
2021/02/17	21	68.64	0	0.00	68.80	21	9,677	0.22%
2021/02/05	0	0.00	20	68.65	68.70	-20	9,668	-0.21%
2021/02/04	0.2	68.20	1	68.20	68.50	-0.8	9,882	-0.01%
2021/02/03	0	0.00	10	67.80	68.10	-10	9,913	-0.10%
2021/02/02	10	67.80	0	0.00	67.60	10	10,012	0.10%
2021/02/01	2.1	68.58	1.6	68.56	68.00	0.5	9,911	0.01%
2021/01/29	20	67.70	0	0.00	68.00	20	9,761	0.20%
2021/01/27	0	67.20	0	0.00	67.20	0	9,321	0.00%
2021/01/22	1	66.90	0	0.00	66.70	1	9,262	0.01%
2021/01/21	0.2	66.00	1	66.00	66.10	-0.8	9,059	-0.01%
2021/01/20	1.1	64.76	1	65.00	64.30	0.1	9,015	0.00%
2021/01/18	1.2	66.91	0	0.00	67.40	1.2	8,739	0.01%
2021/01/15	4	66.33	0	0.00	66.00	4	8,642	0.05%
2021/01/14	0	0.00	0	67.20	66.80	0	8,593	0.00%
2021/01/12	0	0.00	3.7	66.76	67.00	-3.7	8,358	-0.04%
2021/01/08	0	67.50	0	0.00	67.70	0	8,270	0.00%
2021/01/07	0.2	66.32	0	0.00	66.60	0.2	8,136	0.00%
2021/01/06	2.5	66.20	0	0.00	66.10	2.5	8,144	0.03%
2021/01/05	1.2	66.86	1	67.00	67.00	0.2	7,996	0.00%
2021/01/04	1.1	67.05	0	0.00	67.60	1.1	7,998	0.01%
2020/12/31	1	67.50	200	67.55	67.50	-199	7,997	-2.49%	大賣/鉅額交易
2020/12/30	200	67.50	0	0.00	67.80	200	8,079	2.48%	大買/鉅額交易
2020/12/23	0	0.00	50	65.55	65.90	-50	8,271	-0.60%
2020/12/22	50	66.60	0	0.00	66.10	50	8,363	0.60%
2020/12/21	0.2	66.80	0	0.00	66.80	0.2	8,541	0.00%
2020/12/17	0	67.00	4	66.60	67.00	-4	8,454	-0.05%
2020/12/15	2	64.75	0	0.00	65.00	2	8,485	0.02%
2020/12/14	5	65.00	0	0.00	65.00	5	8,596	0.06%
2020/12/11	4	65.18	0	0.00	65.10	4	8,557	0.05%
2020/12/08	0.1	65.70	0	0.00	65.40	0.1	8,504	0.00%
2020/12/03	0.1	66.00	0	0.00	65.70	0.1	8,493	0.00%
2020/12/02	0.1	65.70	0	0.00	65.30	0.1	8,483	0.00%
2020/11/30	0.2	65.50	0	0.00	65.00	0.2	8,899	0.00%
2020/11/27	1.1	66.23	0	0.00	66.30	1.1	8,648	0.01%
2020/11/26	1	67.00	0	0.00	67.00	1	8,681	0.01%
2020/11/25	3	67.27	0.1	67.90	67.00	3	8,828	0.03%
2020/11/20	0.2	68.10	0	0.00	68.10	0.2	8,860	0.00%
2020/11/19	0	0.00	3	68.20	68.40	-3	8,891	-0.03%
2020/11/18	0	68.00	0	0.00	68.30	0	8,864	0.00%
2020/11/17	0	67.80	1	67.80	67.90	-1	8,807	-0.01%
2020/11/16	0	0.00	3	68.53	68.00	-3	8,851	-0.03%
2020/11/13	0	0.00	9	67.57	68.40	-9	8,821	-0.10%
2020/11/12	2	66.70	13.2	66.89	67.50	-11.2	8,679	-0.13%
2020/11/11	0	0.00	3	64.80	65.10	-3	8,388	-0.04%
2020/11/10	2	64.20	2	64.10	64.30	0	8,345	0.00%
2020/11/03	0.1	62.11	0	0.00	62.30	0.1	8,500	0.00%
2020/10/29	2	61.25	0	0.00	61.20	2	8,607	0.02%
2020/10/28	1	61.70	0	0.00	61.70	1	8,650	0.01%
2020/10/27	0	0.00	0	62.30	61.90	0	8,658	0.00%
2020/10/26	3.1	62.77	0	63.00	62.60	3.1	8,600	0.04%
2020/10/22	1	62.60	0	0.00	63.00	1	8,747	0.01%
2020/10/20	0.1	62.80	0	0.00	62.50	0.1	8,822	0.00%
2020/10/19	0	62.50	0	0.00	62.30	0	8,888	0.00%
2020/10/08	1	62.60	0	0.00	63.10	1	8,693	0.01%
2020/10/06	0	0.00	0	63.70	63.40	0	8,614	0.00%
2020/09/29	1	62.80	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0	63.00	0	0.00	62.80	0	8,738	0.00%
2020/09/25	1	62.00	0	0.00	61.80	1	8,774	0.01%
2020/09/24	2	61.85	0	0.00	61.70	2	8,735	0.02%
2020/09/23	1	63.60	0	0.00	64.00	1	8,593	0.01%
2020/09/22	0	64.30	0	0.00	64.00	0	8,627	0.00%
2020/09/21	0.1	64.40	0	0.00	64.00	0.1	8,659	0.00%
2020/09/18	2	65.00	1	64.70	64.50	1	8,646	0.01%
2020/09/17	3	64.77	0	0.00	64.50	3	8,541	0.04%
2020/09/10	0	0.00	3	65.90	66.00	-3	8,722	-0.03%
2020/09/09	3	64.90	36	65.39	65.30	-33	8,841	-0.37%
2020/09/08	2	65.70	4	65.08	66.00	-2	8,912	-0.02%
2020/09/04	3	63.80	0	0.00	63.60	3	8,897	0.03%
2020/09/03	4	64.28	3	65.30	64.60	1	8,645	0.01%
2020/09/02	11	65.57	0	0.00	65.20	11	8,410	0.13%
2020/09/01	4	66.08	0	0.00	66.20	4	8,313	0.05%
2020/08/31	6	66.22	0	0.00	66.60	6	8,204	0.07%
2020/08/26	1	67.00	0	0.00	67.30	1	8,161	0.01%
2020/08/25	1	67.50	0	0.00	67.40	1	8,156	0.01%
2020/08/24	0.1	67.50	0	0.00	67.00	0.1	8,284	0.00%
2020/08/21	8	67.10	0	0.00	67.10	8	8,330	0.10%
2020/08/20	2	67.50	0	0.00	67.10	2	8,304	0.02%
2020/08/17	0	69.50	0	0.00	69.20	0	8,262	0.00%
2020/08/11	2	68.90	0	0.00	68.60	2	8,279	0.02%
2020/08/06	0	0.00	4	69.60	69.50	-4	8,242	-0.05%
2020/08/05	1	70.70	0	0.00	70.70	1	8,238	0.01%
2020/08/04	6	70.28	0	0.00	70.20	6	8,150	0.07%
2020/07/31	1	71.20	0	0.00	71.50	1	8,083	0.01%
2020/07/30	0	72.00	1.3	71.69	72.00	-1.3	8,117	-0.02%
2020/07/29	7	70.49	0	0.00	70.70	7	8,133	0.09%
2020/07/28	2	70.60	0	0.00	70.60	2	8,146	0.02%
2020/07/27	0	0.00	0	71.50	71.30	0	8,170	0.00%
2020/07/24	3	71.60	0	71.70	71.30	3	8,262	0.04%
2020/07/23	0	0.00	0	72.20	72.00	0	8,232	0.00%
2020/07/20	0	0.00	1	72.50	72.60	-1	8,447	-0.01%
2020/07/17	0	72.70	0	0.00	72.50	0	8,556	0.00%
2020/07/16	0	73.00	1	73.40	73.00	-1	8,731	-0.01%
2020/07/15	0	0.00	0	73.00	73.00	0	8,820	0.00%
2020/07/10	0	0.00	7	73.70	73.60	-7	9,032	-0.08%
2020/07/06	0.1	73.70	1	73.70	73.80	-0.9	8,833	-0.01%
2020/07/03	0	0.00	0.1	73.20	73.20	-0.1	8,856	0.00%
2020/07/02	0.1	72.40	1	72.40	72.40	-0.9	8,947	-0.01%
2020/07/01	0	0.00	0	71.50	71.20	0	9,089	0.00%
2020/06/29	0.1	72.00	0	0.00	71.80	0.1	9,167	0.00%
2020/06/22	2	70.90	0	0.00	71.00	2	9,315	0.02%
2020/06/19	2	71.70	2	71.60	71.20	0	9,341	0.00%
2020/06/17	0	72.50	0	0.00	72.50	0	9,341	0.00%
2020/06/16	0	0.00	4	72.30	73.30	-4	9,625	-0.04%
2020/06/15	2.1	70.62	0	0.00	70.60	2.1	9,749	0.02%
2020/06/12	1	72.10	3	72.30	72.00	-2	9,839	-0.02%
2020/06/09	0	73.70	0	0.00	73.90	0	10,540	0.00%
2020/06/05	4	73.93	0	0.00	73.90	4	10,796	0.04%
2020/06/04	0	0.00	1	74.20	74.60	-1	10,928	-0.01%
2020/06/03	5	74.20	0	0.00	74.30	5	11,035	0.05%
2020/06/01	1.1	73.49	0	0.00	73.40	1.1	11,082	0.01%
2020/05/29	0	72.80	0	0.00	72.80	0	11,097	0.00%
2020/05/22	0	71.90	0	71.90	71.90	0	11,320	0.00%
2020/05/14	1	69.70	0	0.00	70.00	1	11,042	0.01%
2020/05/13	0.2	70.40	0	0.00	70.40	0.2	10,999	0.00%
2020/05/12	1	69.50	0	0.00	69.40	1	11,011	0.01%
2020/05/11	0	71.00	1	71.10	71.00	-1	10,965	-0.01%
2020/05/08	1	71.00	8	70.81	70.90	-7	10,991	-0.06%
2020/05/07	1	69.90	1	70.10	70.10	0	10,980	0.00%
2020/05/06	0	0.00	1	70.00	69.70	-1	10,975	-0.01%
2020/05/05	0	0.00	0.1	70.10	70.00	-0.1	10,893	0.00%
2020/05/04	1	67.90	0	0.00	68.30	1	10,897	0.01%
2020/04/30	1	69.80	0	0.00	69.50	1	10,870	0.01%
2020/04/29	0	0.00	6	69.68	69.00	-6	10,833	-0.06%
2020/04/28	1	68.30	2	68.50	68.30	-1	10,846	-0.01%
2020/04/27	0	68.00	0	0.00	67.70	0	11,077	0.00%
2020/04/24	2	66.95	0	0.00	66.60	2	11,017	0.02%
2020/04/23	0	0.00	1	67.90	67.90	-1	10,900	-0.01%
2020/04/22	0	0.00	3	67.50	67.10	-3	10,927	-0.03%
2020/04/21	6	66.62	0	0.00	66.00	6	10,883	0.06%
2020/04/20	1	68.10	0	0.00	67.80	1	10,768	0.01%
2020/04/15	1	68.10	0	0.00	68.00	1	10,437	0.01%
2020/04/13	3	68.10	1	68.50	68.10	2	10,232	0.02%
2020/04/08	0	0.00	2	70.20	70.20	-2	10,237	-0.02%
2020/04/07	1	69.00	1	68.90	69.00	0	10,132	0.00%
2020/04/06	0	0.00	6	68.15	69.00	-6	10,009	-0.06%
2020/04/01	3	65.30	2	66.80	65.10	1	9,790	0.01%
2020/03/31	0	0.00	2	65.30	65.60	-2	9,659	-0.02%
2020/03/30	1	64.20	0	0.00	63.80	1	9,466	0.01%
2020/03/27	6.3	65.13	0	0.00	64.10	6.3	9,339	0.07%
2020/03/25	13	67.80	10	66.60	66.60	3	9,192	0.03%
2020/03/24	0	0.00	4	66.68	66.60	-4	9,131	-0.04%
2020/03/23	4	62.90	5	62.90	62.60	-1	9,052	-0.01%
2020/03/20	21	64.09	22	65.99	65.00	-1	9,022	-0.01%
2020/03/19	4	61.78	23	62.08	62.90	-19	8,745	-0.22%
2020/03/18	2	63.50	1	63.00	61.90	1	8,607	0.01%
2020/03/17	0	65.10	0	0.00	64.90	0	8,457	0.00%
2020/03/16	6	66.58	0	0.00	66.30	6	8,189	0.07%
2020/03/13	8	65.48	11	67.14	68.20	-3	8,082	-0.04%
2020/03/12	18	69.95	0	0.00	70.30	18	7,658	0.24%
2020/03/10	0	72.50	2	72.50	72.40	-2	7,382	-0.03%
2020/03/09	4	71.53	3	72.57	71.80	1	7,269	0.01%
2020/03/06	2	72.60	0	0.00	72.70	2	7,055	0.03%
2020/03/05	2	73.20	3	74.10	73.60	-1	7,025	-0.01%
2020/03/04	0	73.40	11	72.83	73.50	-11	7,001	-0.16%
2020/03/03	7	71.75	1.3	72.05	72.00	5.7	6,944	0.08%
2020/03/02	8	71.54	0	0.00	71.20	8	6,900	0.12%
2020/02/27	1	72.70	1	73.10	73.20	0	7,065	0.00%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/24	5	72.20	5	73.38	73.50	0	7,162	0.00%
2020/02/20	7	74.03	0	0.00	74.00	7	7,170	0.10%
2020/02/19	0	0.00	1	75.20	75.00	-1	7,160	-0.01%
2020/02/18	0	75.00	2	75.20	75.10	-2	7,213	-0.03%
2020/02/17	0.3	74.90	0	0.00	75.00	0.3	7,237	0.00%
2020/02/14	2	74.20	1	74.20	74.20	1	7,307	0.01%
2020/02/13	0.3	74.50	0	0.00	74.50	0.3	7,333	0.00%
2020/02/11	0	0.00	8	75.30	74.60	-8	7,444	-0.11%
2020/02/10	0	75.00	5	74.56	75.00	-5	7,457	-0.07%
2020/02/06	1	73.61	0	74.20	74.00	1	7,507	0.01%
2020/02/04	1	73.60	0	0.00	73.50	1	7,596	0.01%
2020/02/03	0	0.00	2	73.20	73.00	-2	7,597	-0.03%
2020/01/31	7	73.30	10	73.15	72.60	-3	7,616	-0.04%
2020/01/30	7	72.53	0	0.00	72.00	7	7,571	0.09%
2020/01/17	0	75.60	0	0.00	75.70	0	7,375	0.00%
2020/01/16	0	0.00	7	75.50	75.50	-7	7,399	-0.09%
2020/01/13	0	0.00	5	74.50	74.60	-5	7,483	-0.07%
2020/01/09	0	73.40	0	0.00	73.40	0	7,911	0.00%
2020/01/08	1	72.90	0	0.00	72.60	1	8,032	0.01%
2020/01/03	0	74.80	0	0.00	74.80	0	8,285	0.00%
2019/12/30	0	0.00	1	74.60	74.60	-1	8,326	-0.01%
2019/12/26	0	0.00	2	74.30	74.60	-2	8,444	-0.02%
2019/12/23	0	0.00	6	74.40	74.90	-6	8,860	-0.07%
2019/12/20	0	0.00	1	73.70	74.10	-1	8,863	-0.01%
2019/12/19	3	73.40	0	0.00	73.50	3	8,807	0.03%
2019/12/18	0	0.00	25	73.30	73.50	-25	8,762	-0.29%
2019/12/17	0	72.70	0	0.00	72.60	0	8,799	0.00%
2019/12/13	0.5	72.60	0	0.00	72.50	0.5	8,711	0.01%
2019/12/11	0	72.90	0	0.00	72.80	0	8,622	0.00%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/05	7	72.01	0	0.00	71.80	7	8,620	0.08%
2019/12/03	1	72.50	0	0.00	72.50	1	8,613	0.01%
2019/12/02	1	72.50	1	72.61	72.60	0	8,670	0.00%
2019/11/27	8	72.70	0	0.00	72.80	8	8,644	0.09%
2019/11/22	0	0.00	7	73.40	73.40	-7	8,343	-0.08%
2019/11/21	14	72.73	0	0.00	73.00	14	8,317	0.17%
2019/11/19	0	0.00	5	74.00	74.00	-5	8,261	-0.06%
2019/11/18	0	73.90	3	73.60	73.90	-3	8,262	-0.04%
2019/11/15	10	72.60	0	0.00	73.00	10	8,224	0.12%
2019/11/14	3	72.63	0	0.00	72.60	3	8,181	0.04%
2019/11/13	3	72.93	0	0.00	73.00	3	8,217	0.04%
2019/11/12	1	73.30	0	0.00	73.40	1	8,216	0.01%
2019/11/08	21	73.24	2	73.30	73.00	19	8,244	0.23%
2019/11/07	15	74.25	0	0.00	74.40	15	8,159	0.18%
2019/11/06	6	74.88	0	0.00	74.70	6	8,159	0.07%
2019/11/04	0	76.10	7	75.61	76.40	-7	8,183	-0.09%
2019/11/01	8	74.39	0	0.00	74.20	8	8,175	0.10%
2019/10/31	2	75.20	3	75.93	75.20	-1	8,157	-0.01%
2019/10/30	1	75.70	0	0.00	75.70	1	8,257	0.01%
2019/10/29	0	0.00	6	75.75	75.80	-6	8,253	-0.07%
2019/10/25	0	0.00	5	74.30	74.10	-5	8,206	-0.06%
2019/10/24	0	74.30	2	74.20	74.20	-2	8,193	-0.02%
2019/10/21	0	0.00	7	73.40	73.60	-7	8,189	-0.09%
2019/10/18	2	71.85	1	73.00	73.00	1	8,094	0.01%
2019/10/17	2	72.01	0	0.00	72.30	2	7,727	0.03%
2019/10/16	2	71.85	0	0.00	72.40	2	7,690	0.03%
2019/10/15	20	72.40	5	72.60	72.40	15	7,574	0.20%
2019/10/14	8	71.66	0	0.00	71.60	8	7,506	0.11%
2019/10/09	4	72.55	0	0.00	72.00	4	7,314	0.05%
2019/10/03	0	0.00	3	73.70	73.20	-3	7,306	-0.04%
2019/10/01	14	73.91	0	0.00	73.20	14	7,159	0.20%
2019/09/27	0.1	75.20	1	75.50	74.80	-1	6,916	-0.01%
2019/09/25	20	76.30	0	0.00	76.10	20	6,853	0.29%
2019/09/23	1	76.91	0	0.00	77.00	1	6,831	0.02%
2019/09/18	0	77.10	0	0.00	77.00	0	6,949	0.00%
2019/09/16	0.1	77.80	0	0.00	78.00	0.1	7,000	0.00%
2019/09/09	0	77.50	0	0.00	77.80	0	7,091	0.00%
2019/09/05	0	77.50	5	77.30	77.50	-5	7,089	-0.07%
2019/08/30	0	0.00	3	76.40	76.60	-3	7,138	-0.04%
2019/08/23	0	76.50	0	0.00	76.50	0	7,091	0.00%
2019/08/22	8	76.31	0	0.00	75.90	8	7,082	0.11%
2019/08/20	0	0.00	2	77.80	77.80	-2	7,230	-0.03%
2019/08/19	0	77.00	0	0.00	77.00	0	7,259	0.00%
2019/08/15	1	76.20	0	0.00	76.50	1	7,303	0.01%
2019/08/13	2	77.71	0	0.00	78.00	2	7,508	0.03%
2019/08/12	12	78.23	17	79.39	78.30	-5	7,620	-0.07%
2019/08/08	1	78.30	6	78.12	78.20	-5	7,654	-0.07%
2019/08/07	0	0.00	2	76.90	76.70	-2	7,683	-0.03%
2019/08/02	0	0.00	7	76.59	76.80	-7	7,936	-0.09%
2019/08/01	4	77.97	0	0.00	77.10	4	8,122	0.05%
2019/07/31	4	80.30	2.8	80.68	80.80	1.2	8,315	0.01%
2019/07/30	1	80.20	1	80.30	80.00	0	8,310	0.00%
2019/07/29	6	80.40	0	0.00	80.30	6	8,328	0.07%
2019/07/26	21	81.54	0	0.00	81.30	21	8,270	0.25%
2019/07/25	0	0.00	10	82.30	82.40	-10	8,296	-0.12%
2019/07/24	0	81.00	0	0.00	81.30	0	8,222	0.00%
2019/07/23	0	81.00	0	0.00	80.90	0	8,177	0.00%
2019/07/22	5	81.60	0	0.00	81.60	5	8,142	0.06%
2019/07/19	5	81.60	5	82.40	81.80	0	8,237	0.00%
2019/07/18	13	81.47	0	0.00	81.20	13	8,245	0.16%
2019/07/17	0	81.90	0	0.00	82.20	0	8,276	0.00%
2019/07/15	0	0.00	2	82.70	82.40	-2	8,197	-0.02%
2019/07/12	1	82.00	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	4	82.78	83.00	-4	8,537	-0.05%
2019/07/10	0	0.00	3	82.40	82.00	-3	8,533	-0.04%
2019/07/09	0	82.60	0	0.00	82.90	0	8,517	0.00%
2019/07/05	1	81.40	0	0.00	82.00	1	8,540	0.01%
2019/07/02	0	0.00	1	81.00	81.30	-1	8,781	-0.01%
2019/07/01	6	81.23	0	0.00	81.50	6	8,809	0.07%
2019/06/27	3	82.50	0	0.00	82.00	3	8,822	0.03%
2019/06/24	0	81.80	0	0.00	82.20	0	8,759	0.00%
2019/06/20	0	0.00	1	82.00	81.80	-1	8,572	-0.01%
2019/06/17	0	79.90	0	0.00	79.90	0	8,359	0.00%
2019/06/14	1	80.60	0	0.00	80.60	1	8,309	0.01%
2019/06/13	0	0.00	1	81.50	81.80	-1	8,282	-0.01%
2019/06/11	1	80.50	0	0.00	80.60	1	8,470	0.01%
2019/06/03	2	81.68	0	0.00	80.90	2	8,416	0.02%
2019/05/31	0	0.00	1	80.20	81.30	-1	8,393	-0.01%
2019/05/29	3	80.53	0	0.00	81.00	3	8,305	0.04%
2019/05/23	43	80.23	43	79.91	80.00	0	8,022	0.00%
2019/05/22	2	80.05	0	0.00	79.50	2	7,974	0.03%
2019/05/21	0	0.00	2	81.20	81.40	-2	7,969	-0.03%
2019/05/20	0	79.60	10	79.90	80.00	-10	7,759	-0.13%
2019/05/17	1	77.92	2	78.30	78.80	-1	7,623	-0.01%
2019/05/16	2	77.15	1	77.70	76.80	1	7,462	0.01%
2019/05/15	1	77.10	0	0.00	77.70	1	7,400	0.01%
2019/05/14	0	0.00	2	78.05	78.20	-2	7,355	-0.03%
2019/05/13	59	77.97	62	77.01	77.70	-3	7,265	-0.04%
2019/05/10	0	0.00	2	77.50	77.30	-2	7,304	-0.03%
2019/05/09	0	0.00	6	76.40	76.50	-6	7,209	-0.08%
2019/05/08	39	75.72	44	77.22	76.40	-5	6,998	-0.07%
2019/05/07	0	0.00	6	73.40	74.00	-6	6,674	-0.09%
2019/05/06	1	72.10	0	0.00	73.10	1	6,655	0.02%
2019/05/02	0	73.70	0	0.00	73.70	0	6,644	0.00%
2019/04/30	0	0.00	5	73.40	73.40	-5	6,583	-0.08%
2019/04/29	0	0.00	7	72.46	72.80	-7	6,531	-0.11%
2019/04/26	2	71.20	1	72.10	72.00	1	6,549	0.02%
2019/04/25	3	71.50	0	0.00	71.40	3	6,641	0.05%
2019/04/23	0	72.20	5	72.20	72.00	-5	6,639	-0.07%
2019/04/22	0	71.90	0	0.00	71.70	0	6,641	0.00%
2019/04/19	3	71.50	0	0.00	71.60	3	6,728	0.04%
2019/04/18	23	71.74	0	0.00	71.10	23	6,837	0.34%
2019/04/17	5	72.90	0	0.00	72.80	5	6,668	0.08%
2019/04/09	1	73.60	0	0.00	73.90	1	6,685	0.01%
2019/04/08	5	73.60	0	0.00	74.10	5	6,719	0.07%
2019/04/01	0	0.00	1	74.70	75.00	-1	6,440	-0.02%
2019/03/29	1	75.00	1	74.90	74.80	0	6,332	0.00%
2019/03/27	0	0.00	1	74.90	74.70	-1	6,217	-0.02%
2019/03/25	0	74.20	0	0.00	74.20	0	6,353	0.00%
2019/03/18	0.1	73.60	0	0.00	73.60	0.1	6,670	0.00%
2019/03/15	0	0.00	11	73.35	73.30	-11	6,747	-0.16%
2019/03/12	0	0.00	1	73.00	72.50	-1	7,151	-0.01%
2019/03/08	7	71.87	0	0.00	71.70	7	7,493	0.09%
2019/03/04	9	73.20	0	0.00	72.50	9	7,915	0.11%
2019/02/26	0	0.00	1	74.60	74.50	-1	7,721	-0.01%
2019/02/25	1	73.63	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	1	74.70	75.00	-1	7,695	-0.01%
2019/02/20	0	0.00	1	73.30	73.40	-1	7,705	-0.01%
2019/02/18	0	73.40	0	0.00	73.40	0	7,738	0.00%
2019/02/14	0	0.00	6.1	73.38	73.00	-6.1	7,876	-0.08%
2019/02/13	5	72.60	0	0.00	72.70	5	7,936	0.06%
2019/02/12	0	0.00	5	73.30	73.90	-5	8,061	-0.06%
2019/02/11	0	0.00	6	73.40	72.50	-6	8,080	-0.07%
2019/01/28	6	72.28	0	0.00	72.50	6	7,804	0.08%
2019/01/25	0	0.00	30	73.29	73.30	-30	7,823	-0.38%
2019/01/24	12	71.98	5	72.50	72.40	7	7,854	0.09%
2019/01/23	0	72.60	5	73.40	72.50	-5	7,897	-0.06%
2019/01/21	0	0.00	1	72.50	72.80	-1	8,055	-0.01%
2019/01/17	0	72.70	1	73.20	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	2	72.90	73.00	-2	8,213	-0.02%
2019/01/14	0	0.00	8	71.68	71.30	-8	8,179	-0.10%
2019/01/10	11	70.47	0	0.00	70.50	11	8,521	0.13%
2019/01/09	0	0.00	3	71.90	72.10	-3	8,488	-0.04%
2019/01/07	0	0.00	9	70.19	70.40	-9	8,506	-0.11%
2019/01/04	2	67.50	0	0.00	67.90	2	8,526	0.02%
2019/01/03	3	68.03	0	0.00	67.50	3	8,857	0.03%
2019/01/02	8	68.49	0	0.00	68.30	8	8,859	0.09%
2018/12/27	1	68.70	1	70.10	69.20	0	8,878	0.00%
2018/12/26	0	68.70	2	68.75	68.60	-2	8,919	-0.02%
2018/12/25	2	67.90	0	0.00	68.00	2	8,937	0.02%
2018/12/18	1	69.80	1	70.20	69.80	0	9,119	0.00%
2018/12/17	0	69.90	1	70.00	69.80	-1	9,153	-0.01%
2018/12/14	2	68.80	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	3	70.40	70.30	-3	9,198	-0.03%
2018/12/12	2	69.80	0	0.00	69.40	2	9,328	0.02%
2018/12/07	0	0.00	5	68.40	68.90	-5	9,182	-0.05%
2018/12/06	8	68.09	0	0.00	67.40	8	9,138	0.09%
2018/12/05	3	70.07	0	0.00	69.30	3	8,783	0.03%
2018/12/04	13	71.28	0	0.00	70.70	13	8,601	0.15%
2018/12/03	2	72.95	0	0.00	73.30	2	8,376	0.02%
2018/11/30	1	72.50	0	0.00	72.20	1	8,302	0.01%
2018/11/28	1	72.10	0	0.00	72.80	1	8,033	0.01%
2018/11/27	18	72.61	0	0.00	72.60	18	7,925	0.23%
2018/11/26	3	74.10	8	75.25	74.10	-5	7,855	-0.06%
2018/11/23	0	73.80	0	0.00	73.80	0	7,877	0.00%
2018/11/21	3	74.20	0	0.00	74.60	3	8,092	0.04%
2018/11/19	0	75.80	7	75.80	76.20	-7	8,248	-0.08%
2018/11/16	0	0.00	5	74.64	74.80	-5	8,286	-0.06%
2018/11/15	2	73.30	0	0.00	73.60	2	8,294	0.02%
2018/11/14	5	73.60	0	0.00	74.30	5	8,292	0.06%
2018/11/13	0	0.00	20	74.03	75.00	-20	8,383	-0.24%
2018/11/12	0	72.70	0	0.00	72.40	0	8,445	0.00%
2018/11/09	13	72.44	2	72.60	72.10	11	8,458	0.13%
2018/11/08	15	74.53	2	75.20	75.00	13	8,402	0.15%
2018/11/07	0	0.00	3	76.27	76.00	-3	8,567	-0.04%
2018/11/06	4	75.15	10	75.60	75.90	-6	8,652	-0.07%
2018/11/05	3	74.40	3	75.57	76.30	0	8,747	0.00%
2018/11/02	13	74.88	4	75.60	75.60	9	8,925	0.10%
2018/11/01	0	0.00	1	74.90	76.20	-1	9,044	-0.01%
2018/10/31	1	74.10	0	0.00	74.90	1	9,012	0.01%
2018/10/30	3	74.87	0	0.00	74.80	3	8,941	0.03%
2018/10/29	0	0.00	1	76.50	76.70	-1	8,889	-0.01%
2018/10/25	0	0.00	3	75.10	75.00	-3	9,663	-0.03%
2018/10/24	0	0.00	9	73.58	73.10	-9	9,759	-0.09%
2018/10/23	7	72.53	0	0.00	72.80	7	9,786	0.07%
2018/10/22	4	73.88	0	0.00	74.10	4	9,858	0.04%
2018/10/19	0	0.00	9	74.22	74.90	-9	9,941	-0.09%
2018/10/17	0	73.70	0	0.00	73.50	0	9,791	0.00%
2018/10/16	0	73.50	3	73.63	73.30	-3	9,897	-0.03%
2018/10/15	4	71.08	1	72.30	72.80	3	10,024	0.03%
2018/10/12	0	0.00	3	72.40	72.90	-3	10,143	-0.03%
2018/10/11	8	71.09	0	0.00	70.20	8	10,213	0.08%
2018/10/04	7	76.03	0	0.00	75.40	7	10,035	0.07%
2018/10/02	3	77.63	0	0.00	77.50	3	10,059	0.03%
2018/10/01	0	79.00	0	0.00	78.90	0	10,077	0.00%
2018/09/27	0	0.00	3	79.10	79.30	-3	10,190	-0.03%
2018/09/21	0	0.00	7	78.60	78.10	-7	10,161	-0.07%
2018/09/20	7	77.59	0	0.00	77.70	7	10,224	0.07%
2018/09/19	2	77.60	2	78.50	79.00	0	10,345	0.00%
2018/09/18	0	0.00	21	77.83	78.40	-21	10,325	-0.20%
2018/09/17	0.1	75.70	0	0.00	75.60	0.1	10,196	0.00%
2018/09/13	5	75.18	2	75.10	75.00	3	10,272	0.03%
2018/09/12	5	75.90	0	0.00	76.40	5	10,348	0.05%
2018/09/11	0	0.00	8	76.23	76.80	-8	10,489	-0.08%
2018/09/06	0	0.00	2	76.40	75.50	-2	10,853	-0.02%
2018/09/05	8	75.08	0	0.00	75.00	8	10,851	0.07%
2018/09/04	0	0.00	0.1	76.70	76.60	-0.1	10,941	0.00%
2018/08/29	3	77.60	0	0.00	77.50	3	11,127	0.03%
2018/08/28	0	0.00	2	78.40	78.80	-2	11,063	-0.02%
2018/08/24	0	0.00	1	77.70	77.70	-1	11,041	-0.01%
2018/08/23	10	77.40	17	77.18	78.00	-7	11,455	-0.06%
2018/08/22	0	76.30	0	0.00	76.30	0	11,471	0.00%
2018/08/21	0	76.20	0	0.00	76.20	0	11,432	0.00%
2018/08/20	12	75.07	0	0.00	75.40	12	11,430	0.10%
2018/08/17	0	76.70	5	76.50	77.00	-5	11,345	-0.04%
2018/08/16	10	75.10	0	0.00	75.10	10	11,234	0.09%
2018/08/15	0	75.00	7	75.34	74.80	-7	11,184	-0.06%
2018/08/14	0	0.00	2	74.35	75.00	-2	11,099	-0.02%
2018/08/13	0	0.00	1	73.10	72.20	-1	10,848	-0.01%
2018/08/10	0	0.00	2	72.60	72.70	-2	10,821	-0.02%
2018/08/09	3	71.10	47	71.14	71.00	-44	10,823	-0.41%
2018/08/07	0	0.00	5	73.66	73.40	-5	10,574	-0.05%
2018/08/06	5	74.50	0	0.00	74.20	5	10,651	0.05%
2018/08/03	0	75.10	2	74.60	74.60	-2	10,654	-0.02%
2018/08/02	1	73.80	4	74.00	73.90	-3	10,622	-0.03%
2018/08/01	7	78.81	13	78.45	78.80	-6	10,327	-0.06%
2018/07/31	22	80.48	0	0.00	80.80	22	9,869	0.22%
2018/07/26	1	80.40	1	81.40	80.70	0	9,687	0.00%
2018/07/25	1	80.20	0	0.00	79.80	1	9,643	0.01%
2018/07/24	2	80.30	0	0.00	80.60	2	9,599	0.02%
2018/07/23	0	0.00	0	80.20	80.10	0	9,604	0.00%
2018/07/20	1	80.80	4	81.10	80.80	-3	9,485	-0.03%
2018/07/19	6	82.07	0	0.00	82.10	6	9,348	0.06%
2018/07/17	0	79.40	5.6	79.04	79.40	-5.6	9,023	-0.06%
2018/07/16	0	79.00	0	0.00	79.00	0	8,879	0.00%
2018/07/13	0	0.00	5	79.10	79.30	-5	9,008	-0.06%
2018/07/10	10	79.40	1	79.90	79.70	9	8,954	0.10%
2018/07/09	1	78.70	0	0.00	78.80	1	8,941	0.01%
2018/06/15	0	73.80	1	73.40	74.20	-1	8,339	-0.01%
2018/06/11	0	0.00	0.2	74.00	74.00	-0.2	8,149	0.00%
2018/06/07	0	75.30	0	0.00	75.50	0	8,083	0.00%
2018/06/05	1	74.80	0	0.00	75.00	1	7,905	0.01%
2018/05/22	0	0.00	0	71.50	71.80	0	7,577	0.00%
2018/05/15	0	72.00	0	0.00	72.00	0	7,739	0.00%
2018/05/14	0	0.00	3	72.10	72.00	-3	7,863	-0.04%
2018/05/11	0	0.00	1	70.10	70.00	-1	7,781	-0.01%
2018/05/09	1	69.00	0	0.00	68.90	1	7,879	0.01%
2018/05/07	0	70.20	0	0.00	70.20	0	7,915	0.00%
2018/05/04	0	0.00	7	70.47	70.00	-7	7,973	-0.09%
2018/05/03	9	68.84	0	0.00	68.80	9	7,870	0.11%
2018/05/02	1	70.20	0	0.00	70.50	1	7,820	0.01%
2018/04/30	0	0.00	5	72.00	71.60	-5	7,809	-0.06%
2018/04/27	2	70.00	0	0.00	70.30	2	7,737	0.03%
2018/04/23	5	70.00	0	0.00	70.30	5	7,687	0.07%
2018/04/20	10	71.80	0	0.00	71.40	10	7,638	0.13%
2018/04/19	0	0.00	1	73.40	73.40	-1	7,621	-0.01%
2018/04/18	30	70.93	0	0.00	71.20	30	7,510	0.40%
2018/04/17	0	70.50	0	0.00	70.50	0	7,504	0.00%
2018/04/16	0	71.30	0	0.00	71.60	0	7,444	0.00%
2018/04/12	0.8	70.40	0	0.00	70.80	0.8	7,451	0.01%
2018/04/10	0	0.00	8	70.90	70.60	-8	7,510	-0.11%
2018/04/09	0	70.00	2	69.60	70.20	-2	7,479	-0.03%
2018/03/31	8	69.00	0	0.00	69.00	8	7,344	0.11%
2018/03/29	0	0.00	4	69.35	68.30	-4	7,251	-0.06%
2018/03/27	0	0.00	2	68.30	68.20	-2	6,964	-0.03%
2018/03/23	4	67.75	0	68.00	68.00	4	6,896	0.06%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/16	2	68.10	1	70.10	70.10	1	7,162	0.01%
2018/03/15	1	68.90	0	0.00	69.00	1	6,931	0.02%
2018/03/07	0	68.60	3	68.30	69.00	-3	7,521	-0.04%
2018/03/06	3	67.30	2	68.40	67.50	1	7,605	0.01%
2018/03/05	4	67.75	0	0.00	67.80	4	7,800	0.05%
2018/03/01	0	69.10	0	0.00	69.30	0	7,764	0.00%
2018/02/26	0	0.00	3	68.67	68.40	-3	7,534	-0.04%
2018/02/22	3	66.83	0	0.00	66.80	3	7,451	0.04%
2018/02/21	0	68.80	2	67.70	69.20	-2	7,295	-0.03%
2018/02/12	1	65.20	0	0.00	65.50	1	7,187	0.01%
2018/02/08	1	66.10	0	0.00	66.60	1	7,185	0.01%
2018/02/07	0	0.00	1	67.18	66.80	-1	7,232	-0.01%
2018/02/06	1	65.90	0	0.00	65.70	1	7,196	0.01%
2018/01/22	0	0.00	0.5	69.50	69.90	-0.5	6,832	-0.01%
2018/01/19	0	0.00	1	69.10	69.20	-1	6,813	-0.01%
2018/01/16	0	0.00	0.2	68.00	68.30	-0.2	6,673	0.00%
2018/01/15	0	68.20	0	0.00	68.70	0	6,735	0.00%
2018/01/05	0	0.00	1	66.80	67.30	-1	6,869	-0.01%
2018/01/03	0	0.00	12	67.29	67.50	-12	6,992	-0.17%
2018/01/02	0	66.80	0	0.00	67.20	0	6,938	0.00%