統一 (1216)-元富-信義券商分點個股進出

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
76.3
漲跌
▼0.7
漲幅
-0.91%
成交量
4,910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-信義券商分點個股進出

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-信義券商分點個股進出
元富-信義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
2024/05/09	0	0.00	2	76.30	76.30	-2	8,749	-0.02%
2024/05/08	0	0.00	2	77.00	77.00	-2	8,756	-0.02%
2024/05/07	1	76.60	0	0.00	77.00	1	8,714	0.01%
2024/05/06	0	0.00	2	77.20	77.60	-2	8,597	-0.02%
2024/05/03	1	76.10	1	76.90	76.00	0	8,524	0.00%
2024/05/02	1	76.10	0	0.00	76.00	1	8,392	0.01%
2024/04/30	2	76.70	0	0.00	76.50	2	8,273	0.02%
2024/04/29	0.1	77.00	1	77.30	77.30	-1	8,185	-0.01%
2024/04/26	0	76.30	1	76.80	76.50	-1	8,153	-0.01%
2024/04/25	1.1	76.32	0	0.00	76.10	1.1	8,136	0.01%
2024/04/24	2	77.45	0	0.00	77.00	2	8,129	0.02%
2024/04/22	0	0.00	3	78.10	78.90	-3	8,194	-0.04%
2024/04/19	1.5	76.00	0.3	76.20	76.00	1.2	8,027	0.01%
2024/04/18	1	75.10	2	76.40	76.80	-1	7,919	-0.01%
2024/04/17	3.1	74.61	5	75.52	75.40	-1.9	7,794	-0.03%
2024/04/16	7	75.39	1	75.00	74.50	6	7,721	0.08%
2024/04/15	0.2	76.70	1	76.90	76.70	-0.8	7,585	-0.01%
2024/04/12	2	76.15	1	76.60	76.80	1	7,557	0.01%
2024/04/10	0	76.40	10	76.50	76.40	-10	7,514	-0.13%
2024/04/09	0	0.00	4.1	76.27	76.50	-4.1	7,588	-0.05%
2024/04/08	0	0.00	1	75.90	75.40	-1	7,599	-0.01%
2024/04/02	2	75.80	1	75.70	75.50	1	7,597	0.01%
2024/04/01	2	76.65	3	77.00	76.50	-1	7,563	-0.01%
2024/03/29	3	76.37	6	77.18	77.50	-3	7,519	-0.04%
2024/03/28	5	76.04	1	76.60	76.40	4	7,096	0.06%
2024/03/27	3.1	74.93	8	76.19	76.60	-4.9	6,992	-0.07%
2024/03/26	13	75.14	1	75.50	75.50	12	6,918	0.17%
2024/03/25	0.4	75.14	2	75.65	75.60	-1.6	6,859	-0.02%
2024/03/22	3	75.40	0	0.00	75.40	3	6,981	0.04%
2024/03/21	6	76.48	5	76.80	76.60	1	6,961	0.01%
2024/03/20	0	76.30	0	0.00	76.50	0	6,966	0.00%
2024/03/19	8	75.70	8	76.03	75.90	0	6,922	0.00%
2024/03/18	4.1	76.89	1	77.70	76.30	3.1	6,714	0.05%
2024/03/15	2	77.15	3	77.60	77.50	-1	6,672	-0.01%
2024/03/13	1	76.30	1	77.40	78.00	0	6,418	0.00%
2024/03/12	1	76.10	1	76.70	76.60	0	6,247	0.00%
2024/03/11	1	75.60	2	76.45	76.60	-1	6,271	-0.02%
2024/03/08	2	75.80	0	0.00	75.70	2	6,321	0.03%
2024/03/06	0	0.00	2	76.30	76.50	-2	6,581	-0.03%
2024/03/05	1	75.60	0	0.00	75.90	1	7,147	0.01%
2024/03/01	2	75.75	0	0.00	75.80	2	7,808	0.03%
2024/02/29	0	76.20	2	76.10	76.70	-2	8,155	-0.02%
2024/02/27	0	75.30	1	75.70	75.30	-1	8,418	-0.01%
2024/02/26	1.1	75.23	0	0.00	75.50	1.1	8,675	0.01%
2024/02/23	2	76.00	0	0.00	75.80	2	8,895	0.02%
2024/02/22	1	76.10	0	0.00	76.50	1	9,088	0.01%
2024/02/21	0	75.60	1	76.80	76.80	-1	9,110	-0.01%
2024/02/20	0	0.00	6	75.83	76.10	-6	9,087	-0.07%
2024/02/19	0	73.90	2.4	74.34	74.60	-2.4	9,015	-0.03%
2024/02/16	2.1	73.31	0	0.00	73.50	2.1	9,046	0.02%
2024/02/15	1.1	73.01	0	0.00	73.50	1.1	9,041	0.01%
2024/02/05	0	73.10	0	0.00	73.10	0	8,949	0.00%
2024/02/02	1	72.70	0	0.00	73.10	1	8,919	0.01%
2024/02/01	1	73.20	1	73.20	73.50	0	8,933	0.00%
2024/01/31	0.1	72.30	1	72.40	72.40	-0.9	8,912	-0.01%
2024/01/29	0	71.50	1	71.60	71.50	-1	8,972	-0.01%
2024/01/26	1	71.10	0	0.00	71.50	1	9,043	0.01%
2024/01/25	1.1	71.41	1	71.70	71.70	0.1	9,119	0.00%
2024/01/24	2	71.15	0.1	71.40	71.30	1.9	9,171	0.02%
2024/01/23	0	0.00	1	71.30	71.50	-1	9,322	-0.01%
2024/01/22	1	70.80	0	0.00	70.60	1	9,409	0.01%
2024/01/18	0.1	70.90	0.1	70.90	71.10	0	9,563	0.00%
2024/01/17	1	70.50	0	0.00	70.30	1	9,538	0.01%
2024/01/16	1	71.30	0	0.00	71.20	1	9,473	0.01%
2024/01/12	0.1	72.60	0	0.00	72.60	0.1	9,509	0.00%
2024/01/11	0	0.00	0.5	72.60	72.30	-0.5	9,501	-0.01%
2024/01/05	0	72.80	0	0.00	72.80	0	9,760	0.00%
2024/01/03	1	72.50	0	0.00	73.00	1	9,946	0.01%
2024/01/02	1	73.60	1.4	73.60	74.10	-0.4	9,885	0.00%
2023/12/28	1	73.41	2.1	74.05	74.20	-1.1	10,055	-0.01%
2023/12/27	0	73.60	0	0.00	73.90	0	10,022	0.00%
2023/12/26	0	73.30	1	73.60	73.50	-1	9,984	-0.01%
2023/12/25	0.1	73.10	0	0.00	73.40	0.1	10,015	0.00%
2023/12/22	2	73.25	0.1	73.50	73.10	1.9	10,040	0.02%
2023/12/21	1	73.60	0	0.00	73.70	1	9,932	0.01%
2023/12/20	1	74.00	1	74.60	74.30	0	9,808	0.00%
2023/12/19	1	73.60	1	74.09	73.80	0	9,669	0.00%
2023/12/18	0.1	74.20	0	0.00	74.20	0.1	9,653	0.00%
2023/12/14	0	0.00	4	74.08	73.80	-4	9,411	-0.04%
2023/12/13	1	73.40	0	0.00	73.20	1	9,325	0.01%
2023/12/12	2.1	74.23	1	74.90	74.00	1.1	9,400	0.01%
2023/12/11	0	0.00	0.1	73.80	74.10	-0.1	9,405	0.00%
2023/12/08	0	0.00	1	74.60	74.10	-1	9,366	-0.01%
2023/12/07	0	0.00	2	73.80	74.10	-2	9,343	-0.02%
2023/12/06	1	73.40	0.2	74.00	73.30	0.8	9,311	0.01%
2023/12/05	0	74.00	1.1	74.57	74.00	-1.1	9,243	-0.01%
2023/12/04	1	74.10	0	0.00	74.40	1	9,139	0.01%
2023/12/01	0	0.00	3	74.30	74.30	-3	9,036	-0.03%
2023/11/30	5.1	72.90	8	73.01	73.00	-2.9	8,783	-0.03%
2023/11/29	4.1	72.13	34	72.48	72.20	-29.9	8,269	-0.36%
2023/11/28	4	72.37	4	72.08	71.80	0	8,036	0.00%
2023/11/27	2.2	72.74	1	73.30	72.00	1.2	7,843	0.02%
2023/11/24	4.5	73.16	5	73.46	72.60	-0.5	7,546	-0.01%
2023/11/23	3	72.83	9	72.63	72.50	-6	7,211	-0.08%
2023/11/22	1	72.10	21.1	72.60	71.80	-20.1	6,919	-0.29%
2023/11/21	0	0.00	2	71.90	71.90	-2	6,696	-0.03%
2023/11/20	0	0.00	0.1	71.30	71.50	-0.1	6,486	0.00%
2023/11/17	0	0.00	1	71.50	71.00	-1	6,450	-0.02%
2023/11/16	1.1	70.92	2	71.35	71.10	-0.9	6,374	-0.01%
2023/11/15	0	0.00	0.1	70.50	70.50	-0.1	6,275	0.00%
2023/11/14	0	69.80	1	70.30	70.00	-1	6,171	-0.02%
2023/11/13	1.4	69.72	0	0.00	69.80	1.4	6,269	0.02%
2023/11/10	0	0.00	0.1	70.10	69.80	-0.1	6,288	0.00%
2023/11/08	0	0.00	1	70.10	70.10	-1	6,361	-0.02%
2023/11/07	1	69.60	0	69.80	69.70	1	6,363	0.02%
2023/11/06	0.1	70.00	0	0.00	70.20	0.1	6,379	0.00%
2023/11/03	0	0.00	0.3	69.80	70.00	-0.3	6,379	0.00%
2023/11/02	3	68.80	9	69.24	69.30	-6	6,396	-0.09%
2023/10/30	0.2	67.31	0	0.00	67.60	0.2	6,573	0.00%
2023/10/26	0.1	67.40	0	0.00	67.30	0.1	6,634	0.00%
2023/10/25	0.4	67.90	0	0.00	67.60	0.4	6,561	0.01%
2023/10/23	0.2	67.70	0	0.00	67.70	0.2	6,583	0.00%
2023/10/20	7.1	67.70	0	0.00	67.60	7.1	6,580	0.11%
2023/10/19	5	69.00	6	68.60	68.60	-1	6,636	-0.02%
2023/10/17	0.1	69.30	0	0.00	69.30	0.1	6,635	0.00%
2023/10/16	0	69.10	0	0.00	69.00	0	6,703	0.00%
2023/10/13	1	68.80	0	0.00	69.00	1	6,788	0.01%
2023/10/12	0	0.00	0.1	69.50	69.50	-0.1	6,768	0.00%
2023/10/11	0	70.00	1	70.10	70.00	-1	6,723	-0.01%
2023/10/05	0.1	68.77	1	69.00	68.60	-0.9	6,615	-0.01%
2023/10/04	5.2	67.93	0	0.00	67.70	5.2	6,550	0.08%
2023/10/03	1	69.90	0	0.00	69.80	1	6,387	0.02%
2023/10/02	0	70.30	0.2	70.30	70.30	-0.2	6,513	0.00%
2023/09/26	0.2	69.90	0	0.00	70.10	0.2	6,676	0.00%
2023/09/25	0.1	70.30	0	0.00	70.30	0.1	6,686	0.00%
2023/09/19	0	71.00	0	0.00	70.70	0	6,706	0.00%
2023/09/15	0.1	71.10	0	0.00	71.10	0.1	6,903	0.00%
2023/09/12	0	70.40	0	0.00	70.70	0	7,472	0.00%
2023/09/05	0.1	71.10	0	0.00	71.00	0.1	7,533	0.00%
2023/08/29	0	72.28	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%
2023/08/23	0	0.00	1	72.00	72.20	-1	7,707	-0.01%
2023/08/18	0	0.00	1	72.30	72.40	-1	7,861	-0.01%
2023/08/17	1	72.70	3	72.80	72.80	-2	7,874	-0.03%
2023/08/16	3	72.40	0	0.00	72.50	3	7,768	0.04%
2023/08/14	0.1	72.60	1	72.80	72.80	-0.9	7,868	-0.01%
2023/08/11	3	71.31	9	72.27	72.30	-6	8,016	-0.07%
2023/08/08	2.1	70.81	0	0.00	71.00	2.1	7,982	0.03%
2023/08/07	3.1	71.60	0	0.00	71.70	3.1	7,900	0.04%
2023/08/04	6	72.25	0	0.00	71.10	6	7,845	0.08%
2023/08/02	2	75.80	0	76.10	76.20	2	7,623	0.03%
2023/08/01	0	76.40	0	0.00	76.50	0	7,502	0.00%
2023/07/28	1	75.80	0.2	76.10	75.90	0.8	7,299	0.01%
2023/07/27	1	76.40	0	76.60	76.40	1	7,249	0.01%
2023/07/26	0.1	76.30	2	76.30	76.30	-1.9	7,236	-0.03%
2023/07/14	0	75.40	0	0.00	75.60	0	7,035	0.00%
2023/07/12	1.1	74.33	0	0.00	74.80	1.1	7,002	0.02%
2023/07/05	1.1	75.99	0	0.00	75.80	1.1	6,853	0.02%
2023/07/04	2.3	76.21	0	0.00	76.90	2.3	6,842	0.03%
2023/07/03	0	0.00	1	76.70	76.50	-1	6,987	-0.01%
2023/06/28	0	76.10	0	0.00	76.30	0	7,063	0.00%
2023/06/26	0.1	76.30	0	0.00	76.20	0.1	7,249	0.00%
2023/06/21	1	76.30	0	0.00	77.40	1	7,224	0.01%
2023/06/16	5	76.60	5	77.80	77.20	0	6,838	0.00%
2023/06/13	0	76.00	0	0.00	76.10	0	6,727	0.00%
2023/06/12	0.1	75.80	1	76.50	76.20	-0.9	6,723	-0.01%
2023/06/07	0	0.00	2	75.50	75.40	-2	6,802	-0.03%
2023/06/06	0	74.40	0	0.00	74.80	0	6,723	0.00%
2023/06/05	0	74.70	0	0.00	74.70	0	6,698	0.00%
2023/06/02	0	0.00	0	75.10	75.10	0	6,733	0.00%
2023/05/26	1	74.50	0	0.00	74.60	1	6,692	0.01%
2023/05/25	0.1	74.60	0	0.00	74.90	0.1	6,731	0.00%
2023/05/24	0	0.00	0.5	74.90	75.60	-0.5	6,739	-0.01%
2023/05/23	0	0.00	1	75.80	75.70	-1	6,664	-0.02%
2023/05/22	0	0.00	1	76.00	75.70	-1	6,642	-0.02%
2023/05/19	0	0.00	1	75.80	75.40	-1	6,613	-0.02%
2023/05/18	0	0.00	3	75.50	75.30	-3	6,546	-0.05%
2023/05/17	0.5	75.00	2	75.50	76.20	-1.5	6,453	-0.02%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/15	0	74.40	0	0.00	74.60	0	6,229	0.00%
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%
2023/05/10	1	74.50	0	0.00	74.50	1	6,132	0.02%
2023/05/09	0	0.00	2	74.40	74.40	-2	6,163	-0.03%
2023/05/08	0	0.00	3	73.90	74.40	-3	6,191	-0.05%
2023/05/05	0.1	73.80	0	0.00	73.90	0.1	6,260	0.00%
2023/04/28	1	73.00	0	0.00	73.60	1	6,700	0.01%
2023/04/27	0	0.00	1	73.30	73.50	-1	6,720	-0.01%
2023/04/26	0	0.00	2	73.90	73.90	-2	6,727	-0.03%
2023/04/25	1.1	73.16	0	0.00	73.00	1.1	6,640	0.02%
2023/04/24	0	0.00	1	72.90	73.00	-1	6,689	-0.01%
2023/04/21	1	73.20	0	0.00	73.00	1	6,703	0.01%
2023/04/20	3	72.23	0	0.00	72.50	3	6,735	0.04%
2023/04/18	2	73.60	0	0.00	73.60	2	6,782	0.03%
2023/04/13	0	73.80	2.4	72.82	73.80	-2.4	6,873	-0.03%
2023/04/12	0.1	73.10	0	0.00	73.10	0.1	6,864	0.00%
2023/04/11	1	73.50	5	73.82	73.90	-4	6,819	-0.06%
2023/04/10	0	0.00	1	71.90	72.50	-1	6,755	-0.01%
2023/04/07	1	72.40	0	0.00	71.90	1	6,759	0.01%
2023/04/06	2.1	73.17	4	72.70	72.60	-1.9	6,715	-0.03%
2023/03/31	1	72.10	3	72.03	71.90	-2	6,527	-0.03%
2023/03/30	0.4	71.90	0	71.70	72.00	0.4	6,468	0.01%
2023/03/29	1	71.80	15	71.48	71.90	-14	6,464	-0.22%
2023/03/28	2	71.45	0	0.00	71.30	2	6,410	0.03%
2023/03/27	4.1	71.04	0	0.00	71.00	4.1	6,325	0.06%
2023/03/24	0	0.00	4	70.40	70.40	-4	6,341	-0.06%
2023/03/23	0	69.50	0	0.00	69.80	0	6,351	0.00%
2023/03/22	2	69.65	0	0.00	69.60	2	6,379	0.03%
2023/03/20	2	69.10	5	69.10	69.00	-3	6,423	-0.05%
2023/03/14	0	0.00	2	68.90	68.90	-2	6,660	-0.03%
2023/03/13	2.1	68.50	1	68.40	68.50	1.1	6,685	0.02%
2023/03/10	2	68.80	0	0.00	68.40	2	6,820	0.03%
2023/03/08	0	0.00	10.2	68.51	68.90	-10.2	7,474	-0.14%
2023/03/06	0.1	69.00	3	69.07	69.00	-2.9	7,927	-0.04%
2023/03/03	2	68.40	0.5	68.50	68.40	1.5	8,089	0.02%
2023/03/02	2	67.30	3	67.90	68.00	-1	8,283	-0.01%
2023/03/01	0.1	67.20	0	0.00	67.10	0.1	8,348	0.00%
2023/02/23	3	67.00	3	67.40	67.20	0	8,420	0.00%
2023/02/22	0	0.00	2	66.60	66.60	-2	8,379	-0.02%
2023/02/21	2	66.60	0	0.00	66.80	2	8,509	0.02%
2023/02/20	0.1	66.50	0	0.00	66.40	0.1	8,739	0.00%
2023/02/17	2.2	66.41	5	66.40	66.40	-2.8	8,839	-0.03%
2023/02/16	0.2	66.70	2	66.50	66.30	-1.8	8,944	-0.02%
2023/02/15	3	66.80	0	0.00	66.50	3	9,018	0.03%
2023/02/14	0	0.00	11	67.16	67.00	-11	9,096	-0.12%
2023/02/13	0	67.00	0	0.00	67.10	0	9,179	0.00%
2023/02/07	2	66.60	3	66.80	66.80	-1	9,361	-0.01%
2023/02/06	0.1	66.23	0	0.00	66.20	0.1	9,333	0.00%
2023/02/03	0	66.80	0	0.00	66.30	0	9,324	0.00%
2023/02/02	3	67.13	0	0.00	67.50	3	9,251	0.03%
2023/01/31	2	68.00	0	67.90	67.30	2	9,230	0.02%
2023/01/30	0.1	67.90	0	0.00	68.00	0.1	9,145	0.00%
2023/01/13	2	67.79	0	0.00	67.50	2	8,932	0.02%
2023/01/12	0	0.00	4	67.50	67.10	-4	9,087	-0.04%
2023/01/10	0	67.10	0	0.00	67.10	0	9,036	0.00%
2023/01/09	0.1	67.40	3	67.63	67.60	-2.9	9,000	-0.03%
2023/01/06	2	66.90	4	66.90	66.60	-2	8,959	-0.02%
2023/01/05	0.1	66.50	0	0.00	66.60	0.1	9,045	0.00%
2023/01/04	2	66.50	0.1	66.50	66.50	2	9,084	0.02%
2022/12/30	0	66.20	1	66.70	66.60	-1	9,157	-0.01%
2022/12/29	3	66.00	1	66.30	66.30	2	9,165	0.02%
2022/12/26	0.1	65.80	0	0.00	65.80	0.1	9,170	0.00%
2022/12/19	0	65.40	0	0.00	65.30	0	9,631	0.00%
2022/12/16	0	0.00	1	65.50	65.30	-1	9,644	-0.01%
2022/12/15	0.1	65.80	0	0.00	65.50	0.1	9,577	0.00%
2022/12/14	0	65.80	2	66.00	66.00	-2	9,534	-0.02%
2022/12/13	0.1	65.50	0	0.00	65.40	0.1	9,545	0.00%
2022/12/09	0.1	65.80	13.1	65.82	66.00	-13	9,737	-0.13%
2022/12/07	1	65.40	0	0.00	65.20	1	9,691	0.01%
2022/12/05	3.1	65.27	0	0.00	65.40	3.1	9,457	0.03%
2022/12/02	1	65.00	0	0.00	65.00	1	9,365	0.01%
2022/12/01	8	65.50	0	0.00	65.90	8	9,245	0.09%
2022/11/30	0	65.70	0	0.00	66.10	0	9,034	0.00%
2022/11/28	0.1	64.40	0	0.00	65.30	0.1	8,381	0.00%
2022/11/25	0.1	65.30	5	64.40	65.70	-4.9	8,129	-0.06%
2022/11/24	5	63.80	0	0.00	65.30	5	7,981	0.06%
2022/11/22	2	63.50	0	0.00	63.80	2	7,680	0.03%
2022/11/21	1	63.81	0	0.00	64.20	1	7,519	0.01%
2022/11/18	2	63.95	0	0.00	64.10	2	7,396	0.03%
2022/11/17	3	64.40	0	0.00	64.10	3	7,339	0.04%
2022/11/16	1	64.90	0	0.00	64.50	1	7,190	0.01%
2022/11/14	0	66.00	1	66.00	66.10	-1	6,907	-0.01%
2022/11/11	0	0.00	0.1	65.50	65.40	-0.1	6,817	0.00%
2022/11/10	0	64.90	0	0.00	64.90	0	6,777	0.00%
2022/11/08	0.1	65.50	0	0.00	65.50	0.1	6,713	0.00%
2022/11/07	0	65.80	15	65.75	65.80	-15	6,703	-0.22%
2022/11/04	0	65.40	0	0.00	65.50	0	6,696	0.00%
2022/10/31	0.1	65.69	0	66.20	65.50	0.1	6,624	0.00%
2022/10/26	0	65.40	0	0.00	65.60	0	7,032	0.00%
2022/10/25	0.1	65.10	0	0.00	65.50	0.1	7,063	0.00%
2022/10/20	0	64.70	0	0.00	64.70	0	7,014	0.00%
2022/10/19	0	65.50	0	0.00	65.30	0	6,886	0.00%
2022/10/17	2	65.90	0	0.00	65.90	2	6,957	0.03%
2022/10/14	0	0.00	2	66.20	66.10	-2	7,010	-0.03%
2022/10/13	0.1	66.35	0	0.00	66.40	0.1	7,216	0.00%
2022/10/12	0	0.00	5	66.72	66.90	-5	7,131	-0.07%
2022/10/11	2.1	65.99	0	0.00	65.80	2.1	7,089	0.03%
2022/10/06	2.1	66.59	0	0.00	66.00	2.1	7,059	0.03%
2022/10/05	0.1	66.30	0	0.00	66.30	0.1	7,121	0.00%
2022/10/04	1	65.70	0	0.00	65.70	1	7,142	0.01%
2022/09/30	0	66.90	0	0.00	67.30	0	7,261	0.00%
2022/09/29	0	0.00	1	67.60	67.50	-1	7,268	-0.01%
2022/09/28	5	66.70	8	66.50	66.60	-3	7,342	-0.04%
2022/09/27	0	0.00	1	66.30	65.90	-1	7,358	-0.01%
2022/09/26	15.3	65.74	3	66.20	66.00	12.3	7,449	0.17%
2022/09/22	2	65.10	0	0.00	65.30	2	7,605	0.03%
2022/09/20	2	65.40	2	65.50	65.50	0	7,571	0.00%
2022/09/19	20	65.20	20	65.10	65.20	0	7,569	0.00%
2022/09/16	3.3	65.58	0	0.00	65.70	3.3	7,526	0.04%
2022/09/13	5.1	67.70	5	67.86	67.80	0.1	7,441	0.00%
2022/09/12	2	67.80	1	67.80	67.20	1	7,453	0.01%
2022/09/07	2	66.30	7	66.43	66.50	-5	7,609	-0.07%
2022/09/06	0	0.00	2	66.40	66.40	-2	7,573	-0.03%
2022/09/05	0.1	65.70	4	65.80	65.70	-3.9	7,548	-0.05%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/08/30	0	65.80	0	0.00	65.60	0	7,418	0.00%
2022/08/25	0.1	66.30	0	0.00	66.10	0.1	7,381	0.00%
2022/08/19	0	66.00	0	0.00	65.80	0	7,841	0.00%
2022/08/18	0	0.00	1	65.80	65.90	-1	7,836	-0.01%
2022/08/17	0	0.00	0.1	65.80	66.00	-0.1	7,863	0.00%
2022/08/15	2	65.90	0	0.00	65.70	2	7,826	0.03%
2022/08/08	0.1	66.00	0	0.00	66.00	0.1	7,924	0.00%
2022/08/05	0	66.00	0	0.00	65.80	0	7,966	0.00%
2022/08/04	6	65.08	0.1	65.80	65.10	5.9	8,000	0.07%
2022/08/03	0	0.00	2	68.50	68.50	-2	7,843	-0.03%
2022/08/02	2	69.20	2	67.90	67.90	0	7,831	0.00%
2022/08/01	0	70.10	0	0.00	70.00	0	7,621	0.00%
2022/07/29	1	69.90	1	70.40	70.40	0	7,651	0.00%
2022/07/27	3	70.67	0.1	70.20	70.40	2.9	7,572	0.04%
2022/07/25	0.3	70.00	0	0.00	70.00	0.3	7,571	0.00%
2022/07/21	0	67.50	0	0.00	67.90	0	7,571	0.00%
2022/07/20	5	67.60	0	0.00	67.80	5	7,569	0.07%
2022/07/19	1	67.01	2	67.30	67.50	-1	7,404	-0.01%
2022/07/18	0	67.70	0.1	68.20	67.90	-0.1	7,377	0.00%
2022/07/15	0	68.30	0	0.00	68.50	0	7,354	0.00%
2022/07/12	0	0.00	2	69.30	69.50	-2	7,169	-0.03%
2022/07/11	0	69.20	0	0.00	69.30	0	7,242	0.00%
2022/07/08	2.1	68.51	0	0.00	68.80	2.1	7,205	0.03%
2022/07/07	0	0.00	1	70.59	70.60	-1	7,101	-0.01%
2022/07/06	0	69.30	2	69.80	69.60	-2	6,968	-0.03%
2022/07/05	0.1	68.70	1.6	68.90	68.70	-1.5	6,825	-0.02%
2022/07/04	0	0.00	1	68.30	68.00	-1	6,705	-0.01%
2022/07/01	0	67.60	1.2	67.72	67.90	-1.2	6,704	-0.02%
2022/06/30	0	66.90	0.1	66.92	67.00	-0.1	6,677	0.00%
2022/06/29	0	66.90	0.9	67.00	66.90	-0.9	6,618	-0.01%
2022/06/28	0.3	66.80	1	67.10	67.10	-0.7	6,691	-0.01%
2022/06/27	0.1	66.60	14.3	66.86	66.60	-14.2	6,752	-0.21%
2022/06/24	0	0.00	39	66.29	66.40	-39	6,689	-0.58%
2022/06/23	0	65.90	0	0.00	66.00	0	6,689	0.00%
2022/06/21	0.2	64.70	0	0.00	64.70	0.2	6,643	0.00%
2022/06/20	0.2	63.48	0	0.00	63.00	0.2	6,608	0.00%
2022/06/17	3	63.60	0	0.00	63.60	3	6,599	0.05%
2022/06/16	5.1	64.40	5	64.20	64.20	0.1	6,454	0.00%
2022/06/15	0	0.00	0.4	64.60	64.10	-0.4	6,578	-0.01%
2022/06/14	42	64.11	5	64.00	64.00	37	6,681	0.55%
2022/06/13	18.1	64.16	5	64.40	64.40	13.1	6,876	0.19%
2022/06/10	0	65.00	0	0.00	64.60	0	6,876	0.00%
2022/06/09	5	65.30	5	64.90	64.90	0	6,951	0.00%
2022/06/08	5	65.30	5	65.30	65.30	0	6,991	0.00%
2022/06/06	0	65.30	0	0.00	65.20	0	7,138	0.00%
2022/06/02	0.1	65.10	0	0.00	65.10	0.1	7,365	0.00%
2022/06/01	0	65.80	0	0.00	65.60	0	7,526	0.00%
2022/05/31	0.2	66.90	0	0.00	67.40	0.2	7,517	0.00%
2022/05/30	0.1	65.70	0	0.00	66.00	0.1	7,278	0.00%
2022/05/26	0.1	64.90	0	0.00	64.90	0.1	7,360	0.00%
2022/05/25	0.1	65.09	0	0.00	64.90	0.1	7,504	0.00%
2022/05/20	0	64.80	0	0.00	64.60	0	7,735	0.00%
2022/05/19	1.2	64.56	0	0.00	64.50	1.2	7,741	0.02%
2022/05/18	0	0.00	3	65.40	65.10	-3	7,793	-0.04%
2022/05/17	5.1	64.70	2	64.20	64.20	3.1	7,818	0.04%
2022/05/16	0.1	64.80	0	0.00	64.50	0.1	7,781	0.00%
2022/05/13	1.1	65.68	0	0.00	65.20	1.1	7,714	0.01%
2022/05/12	0.4	65.67	0	0.00	65.30	0.4	7,711	0.00%
2022/05/11	0	0.00	1	66.60	66.30	-1	7,693	-0.01%
2022/05/09	0	66.70	0.2	66.97	66.50	-0.2	7,673	0.00%
2022/05/06	0	67.50	0	0.00	67.30	0	7,685	0.00%
2022/05/05	0.1	68.10	1.1	68.08	68.00	-1	7,765	-0.01%
2022/04/29	0	0.00	10	68.48	68.40	-10	7,830	-0.13%
2022/04/28	0	0.00	1	68.20	68.30	-1	7,921	-0.01%
2022/04/27	0	0.00	0.1	67.90	67.30	-0.1	7,838	0.00%
2022/04/26	0	0.00	1.1	68.18	68.20	-1.1	7,767	-0.01%
2022/04/25	0.4	67.59	1.4	67.01	67.60	-1	7,679	-0.01%
2022/04/22	0.1	67.20	0	0.00	67.40	0.1	7,579	0.00%
2022/04/20	0	67.10	0	0.00	67.30	0	7,541	0.00%
2022/04/19	0	67.00	0	0.00	66.80	0	7,528	0.00%
2022/04/18	10.1	67.89	12	67.28	67.00	-1.9	7,526	-0.03%
2022/04/15	0	0.00	37.6	67.15	67.40	-37.6	7,496	-0.50%
2022/04/14	1	66.30	0	0.00	66.30	1	7,379	0.01%
2022/04/12	5	65.80	5	65.70	65.70	0	7,365	0.00%
2022/04/11	1.1	65.60	0	0.00	65.50	1.1	7,310	0.02%
2022/04/08	0	66.10	0	0.00	66.00	0	7,257	0.00%
2022/04/07	3	65.50	0	0.00	65.50	3	7,232	0.04%
2022/04/06	5	65.22	0	0.00	65.90	5	7,124	0.07%
2022/03/30	1	65.90	1	65.80	65.70	0	6,778	0.00%
2022/03/28	7	65.33	5	65.50	65.50	2	6,681	0.03%
2022/03/25	0.2	65.57	0	0.00	65.50	0.2	6,655	0.00%
2022/03/24	1.2	65.70	0	0.00	65.60	1.2	6,622	0.02%
2022/03/22	2.1	65.51	0	0.00	65.50	2.1	6,658	0.03%
2022/03/21	1	65.51	0	0.00	65.70	1	6,620	0.02%
2022/03/18	1	65.30	0.3	65.60	65.50	0.7	6,581	0.01%
2022/03/17	0.1	65.60	0	0.00	65.50	0.1	6,468	0.00%
2022/03/16	20.2	64.85	0	0.00	65.30	20.2	6,343	0.32%
2022/03/14	0.2	65.90	0	0.00	65.50	0.2	6,151	0.00%
2022/03/11	0.1	66.40	0	0.00	66.30	0.1	6,138	0.00%
2022/03/10	5	65.80	5.3	66.01	66.00	-0.3	6,115	0.00%
2022/03/09	1.2	65.03	0	0.00	65.10	1.2	6,099	0.02%
2022/03/08	2.3	65.42	0	0.00	65.40	2.3	5,980	0.04%
2022/03/07	10.6	66.60	0	0.00	66.20	10.6	5,815	0.18%
2022/03/04	1	67.50	0	0.00	67.20	1	5,955	0.02%
2022/03/03	1	67.60	0	0.00	68.00	1	5,932	0.02%
2022/02/25	2.2	66.83	0	0.00	67.10	2.2	5,746	0.04%
2022/02/24	10.1	66.80	0	0.00	66.80	10.1	5,636	0.18%
2022/02/23	0	68.00	0	0.00	68.00	0	5,431	0.00%
2022/02/22	0.1	67.63	0	0.00	67.60	0.1	5,424	0.00%
2022/02/21	5	67.70	5	68.30	68.50	0	5,372	0.00%
2022/02/15	0	0.00	0.1	68.10	67.90	-0.1	5,663	0.00%
2022/02/14	1	67.80	0	0.00	68.10	1	5,699	0.02%
2022/02/10	1	68.20	0	0.00	68.80	1	5,741	0.02%
2022/02/09	0.1	68.40	0	0.00	68.40	0.1	5,718	0.00%
2022/02/08	0	68.00	0	0.00	67.80	0	5,743	0.00%
2022/01/25	0.1	67.77	0	0.00	67.60	0.1	5,542	0.00%
2022/01/24	0.1	68.20	0.1	68.20	68.10	0	5,485	0.00%
2022/01/21	0	67.60	0	0.00	67.80	0	5,560	0.00%
2022/01/10	5.1	68.10	5	68.70	68.70	0.1	5,641	0.00%
2022/01/07	0	68.40	0	0.00	68.00	0	5,689	0.00%
2022/01/06	0	68.70	0	0.00	68.40	0	5,679	0.00%
2022/01/05	0.1	68.90	0	0.00	68.90	0.1	5,679	0.00%
2022/01/04	0.1	68.60	0	0.00	68.80	0.1	5,734	0.00%
2022/01/03	2.1	68.50	0	0.00	68.40	2.1	5,749	0.04%
2021/12/29	10	69.45	3	69.50	69.40	7	5,882	0.12%
2021/12/27	0.1	68.50	0	0.00	68.40	0.1	5,917	0.00%
2021/12/24	0	68.40	0	0.00	68.50	0	6,049	0.00%
2021/12/23	0	68.20	0	68.00	68.30	0	6,128	0.00%
2021/12/14	0	68.40	1	68.30	68.80	-1	6,332	-0.02%
2021/12/13	1	68.30	0	0.00	68.40	1	6,442	0.02%
2021/12/10	0	68.90	1	68.90	68.90	-1	6,422	-0.01%
2021/12/08	0	0.00	1	68.60	68.40	-1	6,423	-0.02%
2021/12/07	0.1	68.30	1	68.50	68.50	-0.9	6,410	-0.01%
2021/12/06	0	67.40	0	0.00	67.30	0	6,543	0.00%
2021/12/03	1	67.90	0	0.00	67.50	1	6,590	0.02%
2021/12/01	0.1	67.30	0	0.00	67.10	0.1	6,577	0.00%
2021/11/30	1	67.30	0	0.00	65.40	1	6,526	0.02%
2021/11/26	0	67.60	0	0.00	67.40	0	6,269	0.00%
2021/11/25	0.1	68.20	0	0.00	68.10	0.1	6,336	0.00%
2021/11/24	0.1	67.76	0	0.00	67.50	0.1	6,375	0.00%
2021/11/23	2	67.15	0	0.00	67.10	2	6,426	0.03%
2021/11/22	2	67.75	0	0.00	67.50	2	6,473	0.03%
2021/11/17	0	68.50	1	68.10	68.40	-1	6,462	-0.02%
2021/11/11	0.2	67.40	0	0.00	67.20	0.2	6,430	0.00%
2021/11/10	0	67.50	0	0.00	67.30	0	6,517	0.00%
2021/11/09	0.1	67.40	0	0.00	67.30	0.1	6,775	0.00%
2021/11/05	0	67.20	0	0.00	67.10	0	6,722	0.00%
2021/11/04	0	67.20	0	0.00	66.80	0	6,704	0.00%
2021/11/02	0.1	67.60	0	0.00	67.40	0.1	6,752	0.00%
2021/11/01	1	66.90	0	67.20	66.90	1	6,740	0.01%
2021/10/29	11	66.77	0	0.00	66.60	11	6,809	0.16%
2021/10/25	0	67.50	0	0.00	67.10	0	6,736	0.00%
2021/10/20	3	67.70	0	0.00	67.40	3	6,731	0.04%
2021/10/15	0.2	68.00	0	0.00	68.10	0.2	6,711	0.00%
2021/10/14	0	67.90	0	0.00	67.70	0	6,653	0.00%
2021/10/12	0	67.60	0	0.00	67.20	0	6,669	0.00%
2021/10/08	0.1	68.10	0.1	68.40	68.00	0	6,604	0.00%
2021/10/05	0	67.00	0	0.00	66.70	0	6,569	0.00%
2021/10/04	0.1	67.70	1	67.20	67.50	-0.9	6,567	-0.01%
2021/10/01	0	67.55	0	0.00	67.10	0	6,592	0.00%
2021/09/28	1	68.80	0	0.00	68.70	1	6,357	0.02%
2021/09/24	0	69.30	0	0.00	69.10	0	6,295	0.00%
2021/09/23	10	68.70	0	0.00	68.80	10	6,300	0.16%
2021/09/22	1	68.13	0	0.00	68.50	1	6,259	0.02%
2021/09/15	0	0.00	1	69.70	69.40	-1	5,826	-0.02%
2021/09/13	1	68.90	0	0.00	69.10	1	5,822	0.02%
2021/09/10	0	68.60	2	68.10	68.40	-2	5,833	-0.03%
2021/09/09	3	67.27	711	67.31	67.20	-708	5,955	-11.89%	大賣/鉅額交易
2021/09/07	12	70.71	0	0.00	70.70	12	5,741	0.21%
2021/09/02	0	71.60	10	71.40	71.60	-10	5,683	-0.18%
2021/08/31	0.1	71.80	0	0.00	72.30	0.1	5,594	0.00%
2021/08/25	0	70.70	0	0.00	70.60	0	5,329	0.00%
2021/08/24	0	70.70	0	0.00	70.50	0	5,270	0.00%
2021/08/19	1	69.00	0	0.00	69.10	1	5,538	0.02%
2021/08/13	2	70.55	0	0.00	69.80	2	5,275	0.04%
2021/08/11	0.1	74.00	2	74.40	74.40	-1.9	5,016	-0.04%
2021/08/10	0	74.70	0	0.00	75.00	0	5,056	0.00%
2021/08/06	0	0.00	0.1	75.00	75.20	-0.1	5,353	0.00%
2021/08/05	2	75.00	2	75.45	75.30	0	5,483	0.00%
2021/08/04	0	75.20	0	0.00	75.50	0	5,708	0.00%
2021/08/03	0	0.00	1	74.70	75.00	-1	5,663	-0.02%
2021/08/02	0.1	74.40	1	74.20	74.70	-0.9	5,658	-0.02%
2021/07/30	0	73.00	2	73.50	73.20	-2	5,527	-0.04%
2021/07/28	0.1	72.70	0	0.00	72.60	0.1	5,605	0.00%
2021/07/26	0	72.60	0	0.00	72.50	0	5,773	0.00%
2021/07/23	0	73.20	0	0.00	73.20	0	5,893	0.00%
2021/07/22	1	73.30	0	0.00	73.50	1	5,980	0.02%
2021/07/19	0	0.00	1	73.10	73.20	-1	6,196	-0.02%
2021/07/16	0.1	73.00	0	0.00	73.10	0.1	6,362	0.00%
2021/07/09	2	73.00	0	0.00	73.80	2	6,620	0.03%
2021/07/08	0	0.00	0.2	73.80	74.10	-0.2	6,617	0.00%
2021/07/05	0.1	73.50	0	0.00	73.90	0.1	6,823	0.00%
2021/07/02	0.1	73.20	8	73.40	73.40	-7.9	6,825	-0.12%
2021/07/01	0.1	72.80	0	0.00	72.70	0.1	6,866	0.00%
2021/06/29	0	0.00	27.2	73.60	73.50	-27.2	6,939	-0.39%
2021/06/25	1	73.40	0	0.00	73.50	1	7,286	0.01%
2021/06/24	0	73.20	0	0.00	73.40	0	7,376	0.00%
2021/06/23	0	73.00	0	0.00	73.30	0	7,615	0.00%
2021/06/17	2	72.80	0	0.00	73.20	2	7,526	0.03%
2021/06/16	2	73.80	0	0.00	74.10	2	7,783	0.03%
2021/06/10	2	73.10	0	0.00	73.10	2	7,950	0.03%
2021/06/09	0	0.00	10	73.40	73.30	-10	7,987	-0.13%
2021/06/08	1	72.90	0	0.00	73.40	1	8,022	0.01%
2021/06/07	0	73.00	0	0.00	73.00	0	8,137	0.00%
2021/06/04	2	73.60	0	0.00	73.60	2	8,194	0.02%
2021/06/03	2	74.20	0	0.00	74.10	2	8,359	0.02%
2021/06/02	0.1	74.30	0	0.00	74.50	0.1	8,406	0.00%
2021/06/01	2	73.20	0	0.00	74.10	2	8,448	0.02%
2021/05/31	10.1	72.90	0.6	72.80	73.60	9.5	8,562	0.11%
2021/05/27	1	72.20	0	0.00	72.00	1	8,652	0.01%
2021/05/26	1	72.60	0	0.00	72.80	1	8,680	0.01%
2021/05/25	0	73.20	0	0.00	73.20	0	8,690	0.00%
2021/05/24	1	73.61	0	0.00	73.60	1	8,718	0.01%
2021/05/17	14	73.83	3	74.07	72.60	11	8,957	0.12%
2021/05/13	0	0.00	1	74.00	72.70	-1	8,802	-0.01%
2021/05/12	1	71.70	4	72.48	72.60	-3	8,677	-0.03%
2021/05/11	0	0.00	5	74.52	74.70	-5	8,607	-0.06%
2021/05/10	0	75.00	0	0.00	75.20	0	8,721	0.00%
2021/05/06	0	0.00	1	74.30	74.70	-1	9,174	-0.01%
2021/05/05	0	73.00	0	0.00	73.00	0	9,193	0.00%
2021/05/04	0	73.70	0	74.60	74.10	0	9,218	0.00%
2021/05/03	0.1	74.50	0	0.00	74.50	0.1	9,135	0.00%
2021/04/29	1	76.10	1	76.00	75.10	0	9,349	0.00%
2021/04/26	0	75.10	0	0.00	75.50	0	9,615	0.00%
2021/04/23	0	75.40	0	0.00	75.60	0	9,625	0.00%
2021/04/22	0	0.00	3	75.80	76.00	-3	9,633	-0.03%
2021/04/21	0.1	74.70	0	0.00	74.70	0.1	9,589	0.00%
2021/04/20	0	0.00	1	75.40	75.80	-1	9,632	-0.01%
2021/04/19	0	0.00	1	74.60	74.70	-1	9,548	-0.01%
2021/04/14	0	0.00	1	72.20	73.00	-1	9,781	-0.01%
2021/04/13	3	72.70	0	0.00	72.70	3	9,902	0.03%
2021/04/12	0.2	72.50	0	0.00	72.50	0.2	9,875	0.00%
2021/04/07	0	0.00	2	72.90	73.00	-2	9,992	-0.02%
2021/04/06	0.1	72.70	0	0.00	72.90	0.1	9,962	0.00%
2021/04/01	0	72.50	0	0.00	72.50	0	9,933	0.00%
2021/03/31	0.1	72.70	1	72.90	73.00	-0.9	9,912	-0.01%
2021/03/29	1.5	71.57	5	71.28	71.70	-3.5	9,605	-0.04%
2021/03/26	0	71.10	8	71.05	71.20	-8	9,563	-0.08%
2021/03/25	0	69.60	2	69.60	69.70	-2	9,432	-0.02%
2021/03/24	0	68.80	0	0.00	68.50	0	9,498	0.00%
2021/03/23	0	0.00	2	68.80	68.90	-2	9,632	-0.02%
2021/03/19	2	68.55	0	0.00	68.50	2	9,888	0.02%
2021/03/17	0	0.00	1	69.30	69.40	-1	9,681	-0.01%
2021/03/16	0.1	69.40	0	0.00	69.30	0.1	9,662	0.00%
2021/03/15	0	69.70	0	0.00	69.70	0	9,652	0.00%
2021/03/12	0	69.90	0	0.00	70.00	0	9,657	0.00%
2021/03/11	1.1	69.71	0	0.00	69.80	1.1	9,712	0.01%
2021/03/10	0.1	70.10	0	0.00	70.20	0.1	9,684	0.00%
2021/03/09	0.5	69.20	1	70.00	70.10	-0.5	9,700	-0.01%
2021/03/08	1	68.60	0	0.00	68.80	1	9,663	0.01%
2021/03/05	0	68.60	0	0.00	68.40	0	9,739	0.00%
2021/03/04	2	68.25	0	0.00	68.50	2	10,094	0.02%
2021/03/03	1.1	69.01	0	0.00	69.10	1.1	10,103	0.01%
2021/03/02	1	68.01	0	0.00	68.00	1	10,028	0.01%
2021/02/25	0	0.00	2	69.90	69.90	-2	9,688	-0.02%
2021/02/24	0	0.00	1	69.80	69.10	-1	9,663	-0.01%
2021/02/23	0	69.00	0.2	69.30	69.00	-0.1	9,618	0.00%
2021/02/19	2	68.60	0	0.00	68.40	2	9,648	0.02%
2021/02/18	0	0.00	5	68.98	68.70	-5	9,689	-0.05%
2021/02/17	0	68.70	0	0.00	68.80	0	9,677	0.00%
2021/02/05	1	68.51	0.1	68.60	68.70	0.9	9,668	0.01%
2021/02/04	0	0.00	1	68.50	68.50	-1	9,882	-0.01%
2021/02/03	0.1	68.10	0	0.00	68.10	0.1	9,913	0.00%
2021/02/02	1	67.00	0	0.00	67.60	1	10,012	0.01%
2021/02/01	0.1	68.00	4	68.60	68.00	-3.9	9,911	-0.04%
2021/01/29	0	0.00	1	68.70	68.00	-1	9,761	-0.01%
2021/01/28	0	0.00	14.5	67.67	67.90	-14.5	9,527	-0.15%
2021/01/25	0	66.70	0	0.00	66.70	0	9,205	0.00%
2021/01/22	1	66.50	2	67.20	66.70	-1	9,262	-0.01%
2021/01/21	1	66.30	1	66.00	66.10	0	9,059	0.00%
2021/01/20	7	64.99	4	65.90	64.30	3	9,015	0.03%
2021/01/19	1	66.90	0	0.00	67.10	1	8,802	0.01%
2021/01/18	0	67.20	0	0.00	67.40	0	8,739	0.00%
2021/01/15	1	66.40	0	0.00	66.00	1	8,642	0.01%
2021/01/13	2.5	66.64	0	0.00	67.00	2.5	8,465	0.03%
2021/01/11	0.1	67.30	1	67.20	67.30	-0.9	8,318	-0.01%
2021/01/07	0	66.50	0	0.00	66.60	0	8,136	0.00%
2021/01/06	2	66.35	0	0.00	66.10	2	8,144	0.02%
2021/01/05	0.1	67.00	0	0.00	67.00	0.1	7,996	0.00%
2021/01/04	4	67.80	2.3	67.86	67.60	1.7	7,998	0.02%
2020/12/30	1	67.90	0.2	67.60	67.80	0.9	8,079	0.01%
2020/12/29	2	66.90	0.1	66.80	66.90	1.9	8,043	0.02%
2020/12/28	0	0.00	0.2	66.90	66.90	-0.2	8,122	0.00%
2020/12/25	2	66.60	0	0.00	66.30	2	8,198	0.02%
2020/12/23	1	66.00	0	0.00	65.90	1	8,271	0.01%
2020/12/22	1	66.30	0	0.00	66.10	1	8,363	0.01%
2020/12/21	1	66.30	0	0.00	66.80	1	8,541	0.01%
2020/12/18	1	67.17	0	0.00	66.50	1	8,509	0.01%
2020/12/17	0	0.00	10	66.60	67.00	-10	8,454	-0.12%
2020/12/15	0	65.10	1	64.80	65.00	-1	8,485	-0.01%
2020/12/14	2	65.40	0	0.00	65.00	2	8,596	0.02%
2020/12/10	1.1	65.79	0	0.00	65.50	1.1	8,523	0.01%
2020/12/09	2	65.40	0	0.00	65.40	2	8,525	0.02%
2020/12/08	0	0.00	5	65.60	65.40	-5	8,504	-0.06%
2020/12/07	8	65.48	5	65.60	65.60	3	8,467	0.04%
2020/12/04	0.2	66.40	0	0.00	66.30	0.2	8,452	0.00%
2020/12/03	5	65.70	0	0.00	65.70	5	8,493	0.06%
2020/12/02	1.1	65.34	0	0.00	65.30	1.1	8,483	0.01%
2020/12/01	0	0.00	0.5	66.00	66.10	-0.5	8,681	-0.01%
2020/11/30	0.2	66.60	1	65.50	65.00	-0.9	8,899	-0.01%
2020/11/27	5	66.60	5	66.30	66.30	0	8,648	0.00%
2020/11/25	0.1	67.30	0	0.00	67.00	0.1	8,828	0.00%
2020/11/24	0.1	67.70	0	0.00	67.60	0.1	8,856	0.00%
2020/11/23	0	68.50	1	68.40	68.50	-1	8,835	-0.01%
2020/11/20	0	0.00	1	68.30	68.10	-1	8,860	-0.01%
2020/11/19	0	68.30	0	0.00	68.40	0	8,891	0.00%
2020/11/18	0	68.00	0	0.00	68.30	0	8,864	0.00%
2020/11/16	0.2	68.37	0	0.00	68.00	0.2	8,851	0.00%
2020/11/12	0	67.40	4	67.00	67.50	-4	8,679	-0.05%
2020/11/10	0.1	64.30	1	64.20	64.30	-0.9	8,345	-0.01%
2020/11/05	0	62.80	0	0.00	62.60	0	8,382	0.00%
2020/11/04	0	62.60	0	0.00	62.50	0	8,427	0.00%
2020/11/03	0.1	62.30	0	0.00	62.30	0.1	8,500	0.00%
2020/10/30	0.1	61.60	0	0.00	61.30	0.1	8,674	0.00%
2020/10/28	3	61.80	0	0.00	61.70	3	8,650	0.03%
2020/10/27	1	61.90	0	0.00	61.90	1	8,658	0.01%
2020/10/22	5	62.30	5	63.00	63.00	0	8,747	0.00%
2020/10/21	2	62.50	2	62.60	62.00	0	8,739	0.00%
2020/10/19	1	62.80	0	0.00	62.30	1	8,888	0.01%
2020/10/15	0	62.80	0	0.00	62.50	0	8,856	0.00%
2020/10/12	0	63.30	0	0.00	63.10	0	8,710	0.00%
2020/10/08	5.1	62.61	5	63.10	63.10	0.1	8,693	0.00%
2020/10/06	5	63.10	5	63.40	63.40	0	8,614	0.00%
2020/09/28	0.1	63.00	0	0.00	62.80	0.1	8,738	0.00%
2020/09/25	3	61.97	0	0.00	61.80	3	8,774	0.03%
2020/09/24	2	61.95	0	0.00	61.70	2	8,735	0.02%
2020/09/22	0	64.30	0	0.00	64.00	0	8,627	0.00%
2020/09/21	1	64.00	0	0.00	64.00	1	8,659	0.01%
2020/09/18	2	64.70	0	0.00	64.50	2	8,646	0.02%
2020/09/17	5	65.00	5	64.50	64.50	0	8,541	0.00%
2020/09/16	0	66.50	0	0.00	66.40	0	8,373	0.00%
2020/09/11	0	0.00	3	66.00	66.00	-3	8,676	-0.03%
2020/09/10	1.1	65.46	0	0.00	66.00	1.1	8,722	0.01%
2020/09/07	3	64.60	0	0.00	64.90	3	8,905	0.03%
2020/09/04	10	64.40	10	63.60	63.60	0	8,897	0.00%
2020/09/03	6	63.42	5	64.90	64.60	1	8,645	0.01%
2020/09/02	8	64.94	1	65.20	65.20	7	8,410	0.08%
2020/09/01	1	66.20	0	0.00	66.20	1	8,313	0.01%
2020/08/31	1.2	66.66	0	0.00	66.60	1.2	8,204	0.01%
2020/08/28	8	67.31	5	67.00	67.00	3	8,120	0.04%
2020/08/27	0	67.60	0	0.00	67.40	0	8,129	0.00%
2020/08/25	0.1	67.60	1	67.50	67.40	-0.9	8,156	-0.01%
2020/08/24	0	0.00	304	67.00	67.00	-304	8,284	-3.67%	大賣/鉅額交易
2020/08/21	6	67.37	0	0.00	67.10	6	8,330	0.07%
2020/08/20	3	67.47	0	0.00	67.10	3	8,304	0.04%
2020/08/17	5	68.70	5	69.20	69.20	0	8,262	0.00%
2020/08/13	1	68.20	0	0.00	68.30	1	8,309	0.01%
2020/08/11	4	68.70	0	0.00	68.60	4	8,279	0.05%
2020/08/07	1	69.20	0	0.00	69.10	1	8,292	0.01%
2020/08/06	1	69.00	0	0.00	69.50	1	8,242	0.01%
2020/08/05	1.1	70.23	0	0.00	70.70	1.1	8,238	0.01%
2020/07/30	0	72.00	0	0.00	72.00	0	8,117	0.00%
2020/07/29	5	70.80	5	70.70	70.70	0	8,133	0.00%
2020/07/28	1	70.80	0	0.00	70.60	1	8,146	0.01%
2020/07/27	5.1	71.70	5	71.30	71.30	0.1	8,170	0.00%
2020/07/24	1	71.50	0	0.00	71.30	1	8,262	0.01%
2020/07/22	2	72.20	0	0.00	72.10	2	8,244	0.02%
2020/07/16	5	73.20	5	73.00	73.00	0	8,731	0.00%
2020/07/15	0	73.00	0	0.00	73.00	0	8,820	0.00%
2020/07/13	0	73.50	0	0.00	73.60	0	8,942	0.00%
2020/07/10	0	73.50	0	0.00	73.60	0	9,032	0.00%
2020/07/08	0	0.00	2	73.50	73.30	-2	9,006	-0.02%
2020/07/07	0	0.00	1	73.30	73.20	-1	8,939	-0.01%
2020/07/06	5	73.30	5	73.80	73.80	0	8,833	0.00%
2020/07/03	5	72.80	5	73.20	73.20	0	8,856	0.00%
2020/07/02	5	71.60	5	72.10	72.40	0	8,947	0.00%
2020/07/01	6	71.42	5	71.20	71.20	1	9,089	0.01%
2020/06/30	1	71.40	60.9	71.44	71.30	-59.9	9,120	-0.66%
2020/06/29	5.1	71.61	5	71.80	71.80	0.1	9,167	0.00%
2020/06/23	5	71.20	5	72.10	72.10	0	9,234	0.00%
2020/06/19	7	72.11	5	71.20	71.20	2	9,341	0.02%
2020/06/18	5	73.30	5	72.50	72.50	0	9,259	0.00%
2020/06/16	0	73.00	0	0.00	73.30	0	9,625	0.00%
2020/06/10	0	73.80	0	0.00	73.70	0	10,183	0.00%
2020/06/09	5	73.10	5	73.80	73.90	0	10,540	0.00%
2020/06/05	0	73.90	0	0.00	73.90	0	10,796	0.00%
2020/06/04	5	74.30	5	74.60	74.60	0	10,928	0.00%
2020/06/03	0.1	74.10	10	74.50	74.30	-9.9	11,035	-0.09%
2020/06/02	0	73.50	0	0.00	73.50	0	11,028	0.00%
2020/05/28	0	0.00	25	71.73	71.50	-25	11,018	-0.23%
2020/05/27	5	72.60	5	72.40	72.40	0	11,182	0.00%
2020/05/26	0.1	72.30	1	73.00	72.30	-0.9	11,279	-0.01%
2020/05/22	0.1	71.90	0	0.00	71.90	0.1	11,320	0.00%
2020/05/20	0	0.00	1	71.00	71.30	-1	11,200	-0.01%
2020/05/19	5	70.20	5	70.20	70.20	0	11,208	0.00%
2020/05/18	5	69.20	5	70.00	69.80	0	11,149	0.00%
2020/05/15	5	70.10	5	69.10	69.10	0	11,149	0.00%
2020/05/14	5	69.60	5	70.00	70.00	0	11,042	0.00%
2020/05/13	5	69.90	5	70.40	70.40	0	10,999	0.00%
2020/05/12	5	69.80	7	69.43	69.40	-2	11,011	-0.02%
2020/05/08	5	70.50	5	71.00	70.90	0	10,991	0.00%
2020/05/06	5	70.20	5	69.70	69.70	0	10,975	0.00%
2020/05/05	5	69.11	5	70.10	70.00	0	10,893	0.00%
2020/05/04	5	68.10	5	68.30	68.30	0	10,897	0.00%
2020/04/29	1	69.60	0	0.00	69.00	1	10,833	0.01%
2020/04/28	5	68.00	5	68.30	68.30	0	10,846	0.00%
2020/04/27	0.1	68.00	2	67.90	67.70	-1.9	11,077	-0.02%
2020/04/24	4	66.83	0	0.00	66.60	4	11,017	0.04%
2020/04/23	5	67.50	5	67.90	67.90	0	10,900	0.00%
2020/04/22	5	65.94	5	67.20	67.10	0	10,927	0.00%
2020/04/21	2	66.80	0	0.00	66.00	2	10,883	0.02%
2020/04/20	1	67.60	0	0.00	67.80	1	10,768	0.01%
2020/04/17	0	0.00	11	68.40	67.80	-11	10,666	-0.10%
2020/04/16	6	67.58	6	67.53	67.50	0	10,510	0.00%
2020/04/15	9	68.20	0	0.00	68.00	9	10,437	0.09%
2020/04/14	5	68.30	0	0.00	68.10	5	10,296	0.05%
2020/04/13	6	68.63	5	68.10	68.10	1	10,232	0.01%
2020/04/10	5	69.50	5	69.00	69.00	0	10,256	0.00%
2020/04/09	5	70.20	5	69.60	69.60	0	10,264	0.00%
2020/04/08	0	0.00	9	70.46	70.20	-9	10,237	-0.09%
2020/04/07	5	70.20	0	0.00	69.00	5	10,132	0.05%
2020/04/06	5	68.01	5	68.40	69.00	0	10,009	0.00%
2020/04/01	5	66.10	5	66.90	65.10	0	9,790	0.00%
2020/03/31	6	65.17	15	65.43	65.60	-9	9,659	-0.09%
2020/03/30	7	63.57	5	63.90	63.80	2	9,466	0.02%
2020/03/27	5	66.40	2	65.50	64.10	3	9,339	0.03%
2020/03/26	5	66.20	5	67.70	65.80	0	9,225	0.00%
2020/03/25	5.1	66.70	0	0.00	66.60	5.1	9,192	0.06%
2020/03/24	0	66.60	1	66.80	66.60	-1	9,131	-0.01%
2020/03/23	0	0.00	1	64.10	62.60	-1	9,052	-0.01%
2020/03/20	14	65.32	11	66.09	65.00	3	9,022	0.03%
2020/03/19	5	61.60	6	62.23	62.90	-1	8,745	-0.01%
2020/03/18	6	63.75	5	61.90	61.90	1	8,607	0.01%
2020/03/17	3	64.83	0	0.00	64.90	3	8,457	0.04%
2020/03/16	0	0.00	2	67.40	66.30	-2	8,189	-0.02%
2020/03/13	2	64.90	0	0.00	68.20	2	8,082	0.02%
2020/03/11	5	71.90	5	72.80	72.90	0	7,406	0.00%
2020/03/10	5	72.10	6	72.30	72.40	-1	7,382	-0.01%
2020/03/05	5	73.80	5	73.60	73.60	0	7,025	0.00%
2020/03/04	0	73.40	0	0.00	73.50	0	7,001	0.00%
2020/03/03	5	71.60	5	72.10	72.00	0	6,944	0.00%
2020/03/02	1	71.20	0	0.00	71.20	1	6,900	0.01%
2020/02/27	11.1	72.81	0	0.00	73.20	11.1	7,065	0.16%
2020/02/25	5	72.90	5	73.50	73.50	0	7,025	0.00%
2020/02/24	10	73.00	0	0.00	73.50	10	7,162	0.14%
2020/02/19	4	75.15	0	0.00	75.00	4	7,160	0.06%
2020/02/13	0	74.50	0	0.00	74.50	0	7,333	0.00%
2020/02/11	0	0.00	10	75.00	74.60	-10	7,444	-0.13%
2020/02/10	5	73.80	7	74.47	75.00	-2	7,457	-0.03%
2020/02/07	0	0.00	1	73.50	73.60	-1	7,505	-0.01%
2020/02/06	0	0.00	1	73.80	74.00	-1	7,507	-0.01%
2020/02/05	0	73.90	0	0.00	73.70	0	7,550	0.00%
2020/02/04	5	73.30	5	73.50	73.50	0	7,596	0.00%
2020/02/03	1	73.00	0	0.00	73.00	1	7,597	0.01%
2020/01/30	10	72.90	1	74.80	72.00	9	7,571	0.12%
2020/01/20	0	75.50	1	75.60	75.40	-1	7,347	-0.01%
2020/01/16	0	0.00	17	75.17	75.50	-17	7,399	-0.23%
2020/01/13	0	74.60	0	0.00	74.60	0	7,483	0.00%
2020/01/09	0	73.40	0	0.00	73.40	0	7,911	0.00%
2020/01/08	10	72.80	0	0.00	72.60	10	8,032	0.12%
2020/01/03	1	74.70	0.2	74.80	74.80	0.8	8,285	0.01%
2019/12/26	0	74.50	0	0.00	74.60	0	8,444	0.00%
2019/12/25	0.1	74.80	0	0.00	74.80	0.1	8,715	0.00%
2019/12/24	0	0.00	10	74.80	74.60	-10	8,789	-0.11%
2019/12/20	0	74.00	0	0.00	74.10	0	8,863	0.00%
2019/12/18	0	73.50	3	73.43	73.50	-3	8,762	-0.03%
2019/12/17	0	0.00	2	72.60	72.60	-2	8,799	-0.02%
2019/12/11	0.1	72.90	0	0.00	72.80	0.1	8,622	0.00%
2019/12/09	5	72.80	5	72.40	72.40	0	8,580	0.00%
2019/12/06	1	72.60	5	72.70	72.70	-4	8,628	-0.05%
2019/12/05	12	72.09	0	0.00	71.80	12	8,620	0.14%
2019/11/28	5	73.00	5	72.90	72.90	0	8,568	0.00%
2019/11/27	10.1	72.80	0	0.00	72.80	10.1	8,644	0.12%
2019/11/26	2	73.30	0	0.00	72.40	2	8,640	0.02%
2019/11/20	0	74.30	0	0.00	74.30	0	8,168	0.00%
2019/11/18	0.1	73.90	0	0.00	73.90	0.1	8,262	0.00%
2019/11/15	0	73.10	0	0.00	73.00	0	8,224	0.00%
2019/11/14	1	72.60	0	0.00	72.60	1	8,181	0.01%
2019/11/06	2	75.05	0	0.00	74.70	2	8,159	0.02%
2019/11/05	0	76.00	0	0.00	76.00	0	8,150	0.00%
2019/11/04	0	76.10	0	0.00	76.40	0	8,183	0.00%
2019/10/31	0	0.00	1	75.60	75.20	-1	8,157	-0.01%
2019/10/29	1	75.20	0	0.00	75.80	1	8,253	0.01%
2019/10/24	1	73.80	0	0.00	74.20	1	8,193	0.01%
2019/10/22	0	74.30	0	0.00	74.20	0	8,253	0.00%
2019/10/17	0	72.50	0	0.00	72.30	0	7,727	0.00%
2019/10/15	0	72.70	0	0.00	72.40	0	7,574	0.00%
2019/10/08	0	73.20	0	0.00	73.00	0	7,234	0.00%
2019/10/04	0.1	73.90	0	0.00	73.60	0.1	7,272	0.00%
2019/10/01	1	73.90	0	0.00	73.20	1	7,159	0.01%
2019/09/25	0.1	76.30	0	0.00	76.10	0.1	6,853	0.00%
2019/09/20	0	77.60	0	0.00	78.00	0	7,046	0.00%
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%
2019/09/10	0	0.00	4	77.35	77.00	-4	7,086	-0.06%
2019/09/05	0.1	77.50	0	0.00	77.50	0.1	7,089	0.00%
2019/09/03	10	76.10	0	0.00	75.80	10	7,048	0.14%
2019/08/28	0	75.30	0	0.00	75.20	0	7,062	0.00%
2019/08/20	0	77.80	0	0.00	77.80	0	7,230	0.00%
2019/08/19	0	77.00	0	0.00	77.00	0	7,259	0.00%
2019/08/16	0.1	77.50	0	0.00	77.50	0.1	7,320	0.00%
2019/08/08	0	78.30	0	0.00	78.20	0	7,654	0.00%
2019/08/07	0.1	76.80	0	0.00	76.70	0.1	7,683	0.00%
2019/08/02	0	0.00	1	76.00	76.80	-1	7,936	-0.01%
2019/07/31	1	80.90	0	0.00	80.80	1	8,315	0.01%
2019/07/30	0	80.00	0	0.00	80.00	0	8,310	0.00%
2019/07/18	0.2	81.30	0	0.00	81.20	0.2	8,245	0.00%
2019/07/17	0	81.90	0	0.00	82.20	0	8,276	0.00%
2019/07/11	1	82.70	0	0.00	83.00	1	8,537	0.01%
2019/07/10	0	82.00	0	0.00	82.00	0	8,533	0.00%
2019/07/08	0	81.40	0	0.00	81.80	0	8,485	0.00%
2019/07/05	0	81.70	0	0.00	82.00	0	8,540	0.00%
2019/07/01	0	81.50	0	0.00	81.50	0	8,809	0.00%
2019/06/27	0	81.90	0	0.00	82.00	0	8,822	0.00%
2019/06/18	0	80.30	0	0.00	80.40	0	8,388	0.00%
2019/06/17	0.1	79.90	0	0.00	79.90	0.1	8,359	0.00%
2019/06/13	0	0.00	1	81.40	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	2	80.50	80.30	-2	8,476	-0.02%
2019/06/11	0	0.00	1	80.50	80.60	-1	8,470	-0.01%
2019/06/05	0	81.10	0.8	81.10	81.50	-0.7	8,369	-0.01%
2019/06/03	0	80.70	2	81.30	80.90	-2	8,416	-0.02%
2019/05/31	1	80.60	0	0.00	81.30	1	8,393	0.01%
2019/05/29	1	81.00	0	0.00	81.00	1	8,305	0.01%
2019/05/28	1	81.40	0	0.00	81.40	1	8,343	0.01%
2019/05/27	0	80.50	2	80.80	80.90	-2	8,072	-0.02%
2019/05/24	1	79.90	0	0.00	80.00	1	8,036	0.01%
2019/05/21	0.1	81.00	0	0.00	81.40	0.1	7,969	0.00%
2019/05/20	0	79.60	1	79.30	80.00	-1	7,759	-0.01%
2019/05/17	0	78.40	1	78.50	78.80	-1	7,623	-0.01%
2019/05/16	0	76.50	0	0.00	76.80	0	7,462	0.00%
2019/05/15	0	77.50	0	0.00	77.70	0	7,400	0.00%
2019/05/13	1	78.00	0	0.00	77.70	1	7,265	0.01%
2019/05/10	0	77.00	13	77.51	77.30	-13	7,304	-0.18%
2019/05/08	1	75.80	3	76.40	76.40	-2	6,998	-0.03%
2019/05/06	2.1	72.61	0	0.00	73.10	2.1	6,655	0.03%
2019/04/23	2	72.10	0	0.00	72.00	2	6,639	0.03%
2019/04/22	0.1	71.90	0	0.00	71.70	0.1	6,641	0.00%
2019/04/18	1	71.10	0	71.70	71.10	1	6,837	0.01%
2019/04/17	1	73.00	0	0.00	72.80	1	6,668	0.02%
2019/04/16	0	73.60	0	0.00	73.60	0	6,646	0.00%
2019/04/15	0	73.60	0	0.00	73.60	0	6,720	0.00%
2019/04/12	0	73.30	0	0.00	73.50	0	6,737	0.00%
2019/04/09	0	73.90	0	0.00	73.90	0	6,685	0.00%
2019/04/08	0.1	74.10	0	0.00	74.10	0.1	6,719	0.00%
2019/03/21	0.1	73.50	0	0.00	73.50	0.1	6,447	0.00%
2019/03/18	0	73.60	0	0.00	73.60	0	6,670	0.00%
2019/03/15	0.1	73.30	0	0.00	73.30	0.1	6,747	0.00%
2019/03/06	0.1	73.30	0	0.00	73.30	0.1	7,698	0.00%
2019/02/21	0.1	74.00	0	0.00	74.20	0.1	7,677	0.00%
2019/02/19	0	73.60	0	0.00	73.60	0	7,691	0.00%
2019/02/18	0	73.40	1	73.70	73.40	-1	7,738	-0.01%
2019/02/15	1	72.80	0	0.00	72.70	1	7,775	0.01%
2019/02/14	0	0.00	2	73.40	73.00	-2	7,876	-0.03%
2019/02/13	2	72.60	0	0.00	72.70	2	7,936	0.03%
2019/02/12	0	0.00	2	73.80	73.90	-2	8,061	-0.02%
2019/02/11	1.1	72.50	2	73.50	72.50	-0.9	8,080	-0.01%
2019/01/25	0	0.00	1	73.50	73.30	-1	7,823	-0.01%
2019/01/21	0.1	72.50	1	72.50	72.80	-0.9	8,055	-0.01%
2019/01/18	0	72.10	0	0.00	72.10	0	8,113	0.00%
2019/01/17	0	72.70	1	73.30	72.90	-1	8,238	-0.01%
2019/01/16	0	72.80	20	73.00	73.00	-20	8,213	-0.24%
2019/01/15	0	72.10	0	0.00	72.10	0	8,216	0.00%
2019/01/11	0	0.00	5	71.02	71.10	-5	8,558	-0.06%
2019/01/10	4	70.33	0	0.00	70.50	4	8,521	0.05%
2019/01/09	0	0.00	4	71.90	72.10	-4	8,488	-0.05%
2019/01/08	10	70.30	0	0.00	70.20	10	8,453	0.12%
2019/01/07	10.1	69.11	0	0.00	70.40	10.1	8,506	0.12%
2018/12/27	0	0.00	4	70.00	69.20	-4	8,878	-0.05%
2018/12/26	0.1	68.70	1	68.90	68.60	-0.9	8,919	-0.01%
2018/12/24	2	69.40	0	0.00	69.00	2	8,989	0.02%
2018/12/22	2	69.50	0	0.00	69.50	2	8,994	0.02%
2018/12/20	0	0.00	1	70.20	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	2	70.00	70.10	-2	9,109	-0.02%
2018/12/18	0	69.90	1	70.20	69.80	-1	9,119	-0.01%
2018/12/17	0.1	69.90	0	0.00	69.80	0.1	9,153	0.00%
2018/12/13	1	70.20	1	70.30	70.30	0	9,198	0.00%
2018/12/07	0	0.00	1	68.30	68.90	-1	9,182	-0.01%
2018/12/06	2	67.40	0	0.00	67.40	2	9,138	0.02%
2018/12/05	3	69.57	0	0.00	69.30	3	8,783	0.03%
2018/12/04	5	70.76	0	0.00	70.70	5	8,601	0.06%
2018/12/03	1	73.00	1	73.30	73.30	0	8,376	0.00%
2018/11/28	1	72.80	0	0.00	72.80	1	8,033	0.01%
2018/11/27	2	72.65	0	0.00	72.60	2	7,925	0.03%
2018/11/26	0	0.00	1	75.20	74.10	-1	7,855	-0.01%
2018/11/22	1	73.90	0	0.00	73.90	1	8,018	0.01%
2018/11/21	0.1	74.70	0	0.00	74.60	0.1	8,092	0.00%
2018/11/20	2	75.00	0	0.00	75.10	2	8,168	0.02%
2018/11/19	0	0.00	2	76.20	76.20	-2	8,248	-0.02%
2018/11/16	0	74.50	5	74.34	74.80	-5	8,286	-0.06%
2018/11/15	1	73.61	0	0.00	73.60	1	8,294	0.01%
2018/11/14	1	73.80	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	1	74.30	75.00	-1	8,383	-0.01%
2018/11/12	0	72.70	0	0.00	72.40	0	8,445	0.00%
2018/11/09	1	72.30	0	0.00	72.10	1	8,458	0.01%
2018/11/08	1	75.00	2	75.15	75.00	-1	8,402	-0.01%
2018/11/05	0.1	76.30	1	76.00	76.30	-0.9	8,747	-0.01%
2018/11/02	2	75.65	0	0.00	75.60	2	8,925	0.02%
2018/11/01	1	75.10	27	75.06	76.20	-26	9,044	-0.29%
2018/10/30	2	74.75	0	0.00	74.80	2	8,941	0.02%
2018/10/29	0	0.00	0	76.60	76.70	0	8,889	0.00%
2018/10/26	1	73.80	1	75.80	75.80	0	9,243	0.00%
2018/10/25	0	0.00	4	74.53	75.00	-4	9,663	-0.04%
2018/10/24	0	0.00	1	73.80	73.10	-1	9,759	-0.01%
2018/10/23	1	72.50	0	0.00	72.80	1	9,786	0.01%
2018/10/22	1.1	73.73	0	0.00	74.10	1.1	9,858	0.01%
2018/10/19	1	75.80	4	74.33	74.90	-3	9,941	-0.03%
2018/10/18	2	73.10	0	0.00	72.70	2	9,671	0.02%
2018/10/16	1	72.80	6	73.40	73.30	-5	9,897	-0.05%
2018/10/15	2.3	72.03	0	0.00	72.80	2.3	10,024	0.02%
2018/10/12	2	72.50	1	72.20	72.90	1	10,143	0.01%
2018/10/11	1	70.50	0	0.00	70.20	1	10,213	0.01%
2018/10/05	10	75.50	0	0.00	75.30	10	10,038	0.10%
2018/10/04	1	75.80	0	0.00	75.40	1	10,035	0.01%
2018/10/03	0	0.00	1	78.30	78.30	-1	9,971	-0.01%
2018/10/02	2	77.45	0	0.00	77.50	2	10,059	0.02%
2018/10/01	1	78.90	0	0.00	78.90	1	10,077	0.01%
2018/09/28	0	0.00	10	79.30	79.70	-10	10,191	-0.10%
2018/09/27	1	79.00	0	0.00	79.30	1	10,190	0.01%
2018/09/26	2	78.50	0	0.00	79.80	2	10,150	0.02%
2018/09/25	0.1	78.90	0	0.00	79.10	0.1	10,151	0.00%
2018/09/21	0.1	78.00	3	78.73	78.10	-2.9	10,161	-0.03%
2018/09/20	1	77.90	0	0.00	77.70	1	10,224	0.01%
2018/09/18	3	78.03	11	77.39	78.40	-8	10,325	-0.08%
2018/09/17	1	76.18	2	76.00	75.60	-1	10,196	-0.01%
2018/09/13	3	75.00	0	0.00	75.00	3	10,272	0.03%
2018/09/07	0	0.00	1	75.10	74.80	-1	10,802	-0.01%
2018/09/06	1.1	75.97	1	76.40	75.50	0.1	10,853	0.00%
2018/09/05	1	75.20	0	0.00	75.00	1	10,851	0.01%
2018/09/04	0.1	76.70	0	0.00	76.60	0.1	10,941	0.00%
2018/08/31	1	77.30	1	77.60	77.60	0	11,058	0.00%
2018/08/30	0	0.00	5	76.96	77.20	-5	11,104	-0.05%
2018/08/29	1	77.60	2	79.00	77.50	-1	11,127	-0.01%
2018/08/28	1	78.80	2	78.20	78.80	-1	11,063	-0.01%
2018/08/27	0	0.00	1	77.40	77.90	-1	11,070	-0.01%
2018/08/24	2	77.60	2	78.15	77.70	0	11,041	0.00%
2018/08/23	6	77.22	1	77.50	78.00	5	11,455	0.04%
2018/08/22	0	0.00	11	76.60	76.30	-11	11,471	-0.10%
2018/08/21	0.1	76.20	1	76.00	76.20	-0.9	11,432	-0.01%
2018/08/20	4	75.55	1	77.30	75.40	3	11,430	0.03%
2018/08/17	3	76.53	4	76.35	77.00	-1	11,345	-0.01%
2018/08/16	0	75.00	0	0.00	75.10	0	11,234	0.00%
2018/08/15	3	74.80	0	0.00	74.80	3	11,184	0.03%
2018/08/14	10	74.90	3	73.60	75.00	7	11,099	0.06%
2018/08/13	1	72.20	0	0.00	72.20	1	10,848	0.01%
2018/08/10	4.1	72.80	1	72.60	72.70	3.1	10,821	0.03%
2018/08/09	2	70.70	12	70.74	71.00	-10	10,823	-0.09%
2018/08/08	2	72.30	3	72.33	72.20	-1	10,669	-0.01%
2018/08/07	10	74.10	0	0.00	73.40	10	10,574	0.09%
2018/08/06	0	0.00	2	74.60	74.20	-2	10,651	-0.02%
2018/08/03	6	74.57	0	0.00	74.60	6	10,654	0.06%
2018/08/02	1	73.90	1	74.00	73.90	0	10,622	0.00%
2018/08/01	5	78.58	0	0.00	78.80	5	10,327	0.05%
2018/07/31	0	0.00	10	80.00	80.80	-10	9,869	-0.10%
2018/07/30	6	81.17	0	0.00	80.70	6	9,626	0.06%
2018/07/27	2	80.30	0.8	80.70	80.70	1.2	9,671	0.01%
2018/07/26	2	80.50	5	81.26	80.70	-3	9,687	-0.03%
2018/07/25	25	81.00	0	0.00	79.80	25	9,643	0.26%
2018/07/24	1	80.40	0	0.00	80.60	1	9,599	0.01%
2018/07/23	0.1	80.20	0	0.00	80.10	0.1	9,604	0.00%
2018/07/18	6	83.10	6	82.90	82.40	0	9,169	0.00%
2018/07/17	0	79.40	0	0.00	79.40	0	9,023	0.00%
2018/07/16	0	79.00	0	0.00	79.00	0	8,879	0.00%
2018/07/13	0.6	79.30	0	0.00	79.30	0.6	9,008	0.01%
2018/07/10	5	79.90	0	0.00	79.70	5	8,954	0.06%
2018/07/05	0.1	76.90	1	77.00	77.00	-0.9	8,843	-0.01%
2018/07/04	1	77.60	1	77.10	77.10	0	8,909	0.00%
2018/06/29	1	75.40	1	75.70	77.40	0	8,951	0.00%
2018/06/28	1	75.30	0	0.00	75.00	1	8,740	0.01%
2018/06/27	0	0.00	6	77.83	77.50	-6	8,633	-0.07%
2018/06/26	0.1	76.70	0	0.00	76.80	0.1	8,778	0.00%
2018/06/25	0	0.00	1	76.70	76.70	-1	8,757	-0.01%
2018/06/22	0	76.60	0	0.00	76.70	0	8,737	0.00%
2018/06/21	1.1	76.80	6	77.27	77.00	-4.9	8,671	-0.06%
2018/06/20	1	75.90	0	0.00	75.90	1	8,608	0.01%
2018/06/19	0	74.20	0	0.00	74.30	0	8,494	0.00%
2018/06/06	0	75.50	0	0.00	75.90	0	8,015	0.00%
2018/06/05	0.1	74.80	5	74.80	75.00	-4.9	7,905	-0.06%
2018/06/01	0	0.00	10	73.95	74.00	-10	7,771	-0.13%
2018/05/31	0	0.00	1	72.40	73.10	-1	7,715	-0.01%
2018/05/29	0	0.00	10	73.70	73.50	-10	7,169	-0.14%
2018/05/28	0	0.00	4	72.93	73.30	-4	7,275	-0.05%
2018/05/21	0	71.50	0	0.00	71.70	0	7,680	0.00%
2018/05/14	0	0.00	1	71.50	72.00	-1	7,863	-0.01%
2018/05/11	0	0.00	14	69.96	70.00	-14	7,781	-0.18%
2018/05/09	0	0.00	13	68.90	68.90	-13	7,879	-0.16%
2018/05/08	1	69.80	0	0.00	69.80	1	7,891	0.01%
2018/05/07	0.1	70.20	0	0.00	70.20	0.1	7,915	0.00%
2018/05/04	0	0.00	6	70.00	70.00	-6	7,973	-0.08%
2018/05/03	3	69.00	0	0.00	68.80	3	7,870	0.04%
2018/04/30	7	72.01	0	0.00	71.60	7	7,809	0.09%
2018/04/26	4	70.35	1	70.30	70.80	3	7,648	0.04%
2018/04/25	1	69.50	9	69.93	69.60	-8	7,655	-0.10%
2018/04/20	5	72.30	0	0.00	71.40	5	7,638	0.07%
2018/04/19	12	71.55	2	73.30	73.40	10	7,621	0.13%
2018/04/11	6	70.70	0	0.00	70.70	6	7,486	0.08%
2018/04/10	14	70.00	2	70.80	70.60	12	7,510	0.16%
2018/04/09	0.1	70.00	0	0.00	70.20	0.1	7,479	0.00%
2018/03/30	21	68.57	0	68.80	68.50	21	7,340	0.29%
2018/03/29	2	69.40	0	68.50	68.30	2	7,251	0.03%
2018/03/22	0	0.00	0.2	68.30	68.60	-0.2	6,911	0.00%
2018/03/19	1	68.80	0	0.00	69.30	1	7,077	0.01%
2018/03/12	0	0.00	2	69.50	69.60	-2	7,219	-0.03%
2018/03/07	0	0.00	4.2	68.41	69.00	-4.2	7,521	-0.06%
2018/03/06	6	67.57	2	68.40	67.50	4	7,605	0.05%
2018/03/05	2	67.60	0	0.00	67.80	2	7,800	0.03%
2018/03/01	6	68.40	2	68.80	69.30	4	7,764	0.05%
2018/02/27	0	0.00	6	68.72	69.00	-6	7,622	-0.08%
2018/02/26	1	68.90	1	69.00	68.40	0	7,534	0.00%
2018/02/23	8	66.48	0	0.00	66.80	8	7,433	0.11%
2018/02/22	1	66.60	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	10	68.00	69.20	-10	7,295	-0.14%
2018/02/09	10	65.90	0	0.00	66.00	10	7,220	0.14%
2018/02/07	0	0.00	0.2	66.80	66.80	-0.2	7,232	0.00%
2018/02/06	0	0.00	1	65.50	65.70	-1	7,196	-0.01%
2018/02/05	0	68.30	0	0.00	68.30	0	7,049	0.00%
2018/01/29	0	0.00	2	69.00	69.20	-2	6,952	-0.03%
2018/01/26	0	0.00	0	67.50	67.50	0	6,901	0.00%
2018/01/23	1	68.80	0	0.00	69.10	1	6,810	0.01%
2018/01/22	0	0.00	1	69.90	69.90	-1	6,832	-0.01%
2018/01/15	0	0.00	0.1	68.20	68.70	-0.1	6,735	0.00%
2018/01/12	0	0.00	2	67.60	68.10	-2	6,741	-0.03%
2018/01/11	2	67.60	0	0.00	67.90	2	6,724	0.03%
2018/01/05	0	66.90	0	0.00	67.30	0	6,869	0.00%
2018/01/03	0	0.00	4	67.20	67.50	-4	6,992	-0.06%