統一 (1216)-永豐金-台南券商分點個股進出

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
76.0
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市食品類股
1430人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/03	2	76.00	0	0.00	76.00	2	8,524	0.02%
2024/05/02	1.1	75.98	0	0.00	76.00	1.1	8,392	0.01%
2024/04/29	0	0.00	2	77.20	77.30	-2	8,185	-0.02%
2024/04/26	0	76.27	0.1	76.12	76.50	-0.1	8,153	0.00%
2024/04/25	1.1	76.38	2	76.40	76.10	-0.9	8,136	-0.01%
2024/04/24	3.2	77.01	1	77.30	77.00	2.2	8,129	0.03%
2024/04/23	0	0.00	6.1	78.47	78.40	-6.1	8,145	-0.08%
2024/04/22	1	78.20	14.8	78.22	78.90	-13.8	8,194	-0.17%
2024/04/19	8	75.71	1.4	75.95	76.00	6.7	8,027	0.08%
2024/04/18	0	0.00	2.1	76.22	76.80	-2.1	7,919	-0.03%
2024/04/17	0	75.20	0	75.00	75.40	0	7,794	0.00%
2024/04/16	3.5	74.74	0.4	75.31	74.50	3.1	7,721	0.04%
2024/04/15	0.1	76.70	0	0.00	76.70	0.1	7,585	0.00%
2024/04/12	0.2	76.10	0	0.00	76.80	0.2	7,557	0.00%
2024/04/11	0	76.30	3	76.40	76.40	-3	7,539	-0.04%
2024/04/10	0.4	76.33	2.1	76.63	76.40	-1.7	7,514	-0.02%
2024/04/09	0.2	76.00	10.6	76.17	76.50	-10.4	7,588	-0.14%
2024/04/08	2.8	75.66	0	0.00	75.40	2.8	7,599	0.04%
2024/04/02	7.8	75.91	2.8	76.00	75.50	5.1	7,597	0.07%
2024/04/01	2.4	76.89	22.5	76.58	76.50	-20.1	7,563	-0.27%
2024/03/29	2.3	77.44	26.1	77.06	77.50	-23.8	7,519	-0.32%
2024/03/28	2.2	75.81	3.1	76.59	76.40	-0.9	7,096	-0.01%
2024/03/27	0	0.00	5	75.68	76.60	-5	6,992	-0.07%
2024/03/26	12.4	75.15	2	75.35	75.50	10.4	6,918	0.15%
2024/03/25	0	75.20	1	75.90	75.60	-1	6,859	-0.01%
2024/03/22	5.6	75.37	0.2	75.50	75.40	5.4	6,981	0.08%
2024/03/21	0	0.00	6	76.50	76.60	-6	6,961	-0.09%
2024/03/20	0	0.00	10.5	76.30	76.50	-10.5	6,966	-0.15%
2024/03/19	2.1	76.05	1	75.80	75.90	1.1	6,922	0.02%
2024/03/18	2	76.60	4.4	76.64	76.30	-2.4	6,714	-0.04%
2024/03/14	30	77.57	30.5	77.56	77.80	-0.5	6,534	-0.01%
2024/03/13	10	77.70	7	77.63	78.00	3	6,418	0.05%
2024/03/12	1.4	76.52	3	76.53	76.60	-1.6	6,247	-0.03%
2024/03/11	0	76.10	14.3	76.34	76.60	-14.2	6,271	-0.23%
2024/03/08	3.4	75.57	71.1	75.60	75.70	-67.7	6,321	-1.07%
2024/03/07	1.5	76.60	4.4	76.82	76.80	-2.9	6,384	-0.05%
2024/03/06	0	0.00	1	76.50	76.50	-1	6,581	-0.02%
2024/03/05	0	0.00	2.5	76.04	75.90	-2.5	7,147	-0.03%
2024/03/04	0.1	75.90	2.6	76.17	76.20	-2.5	7,450	-0.03%
2024/03/01	1.6	75.86	3.7	75.70	75.80	-2.2	7,808	-0.03%
2024/02/29	0	0.00	2	75.95	76.70	-2	8,155	-0.02%
2024/02/27	2.6	75.40	10.2	75.40	75.30	-7.6	8,418	-0.09%
2024/02/26	0	0.00	4	75.40	75.50	-4	8,675	-0.05%
2024/02/23	5.1	75.80	0.2	75.60	75.80	4.8	8,895	0.05%
2024/02/22	10.1	75.85	0.3	75.90	76.50	9.9	9,088	0.11%
2024/02/21	2	75.80	43	76.11	76.80	-41	9,110	-0.45%
2024/02/20	4	75.35	9.2	75.65	76.10	-5.2	9,087	-0.06%
2024/02/19	6	73.80	7	74.33	74.60	-1	9,015	-0.01%
2024/02/16	15.1	73.33	0	73.40	73.50	15.1	9,046	0.17%
2024/02/15	22	73.43	1.4	73.14	73.50	20.6	9,041	0.23%
2024/02/05	0	0.00	12.2	73.13	73.10	-12.2	8,949	-0.14%
2024/02/02	6	72.82	3.2	72.87	73.10	2.9	8,919	0.03%
2024/02/01	0	0.00	5.5	73.35	73.50	-5.5	8,933	-0.06%
2024/01/31	3	71.90	1	72.00	72.40	2	8,912	0.02%
2024/01/30	11	71.35	0	0.00	71.50	11	8,934	0.12%
2024/01/29	5.1	71.20	0.1	71.80	71.50	5	8,972	0.06%
2024/01/26	0	0.00	0.1	71.75	71.50	-0.1	9,043	0.00%
2024/01/25	0	0.00	1	71.50	71.70	-1	9,119	-0.01%
2024/01/24	0	71.45	0.2	71.60	71.30	-0.2	9,171	0.00%
2024/01/23	0.8	71.19	0	0.00	71.50	0.8	9,322	0.01%
2024/01/22	4.1	70.83	2	70.90	70.60	2.1	9,409	0.02%
2024/01/19	0.3	71.20	0	0.00	71.50	0.3	9,462	0.00%
2024/01/18	1.3	70.71	0.2	70.80	71.10	1.2	9,563	0.01%
2024/01/17	2.7	70.55	0.1	70.80	70.30	2.6	9,538	0.03%
2024/01/16	1.6	71.36	0	0.00	71.20	1.6	9,473	0.02%
2024/01/15	2.1	72.26	0	0.00	72.20	2.1	9,425	0.02%
2024/01/12	1.1	72.21	0	72.30	72.60	1.1	9,509	0.01%
2024/01/11	1	72.50	0	0.00	72.30	1	9,501	0.01%
2024/01/10	2	72.40	3	72.50	72.50	-1	9,654	-0.01%
2024/01/09	2	72.65	2	72.85	72.50	0	9,689	0.00%
2024/01/08	1.4	73.12	1	72.62	73.00	0.3	9,705	0.00%
2024/01/05	4	72.60	0	0.00	72.80	4	9,760	0.04%
2024/01/04	3.2	72.47	5	72.40	72.50	-1.8	9,797	-0.02%
2024/01/03	4.1	72.73	2	72.50	73.00	2	9,946	0.02%
2024/01/02	2.3	73.47	1.3	73.70	74.10	1	9,885	0.01%
2023/12/29	0.8	74.00	0	0.00	74.50	0.8	9,925	0.01%
2023/12/27	2	73.70	1	73.70	73.90	1	10,022	0.01%
2023/12/26	0	0.00	2.7	73.52	73.50	-2.7	9,984	-0.03%
2023/12/25	0.1	73.13	0	0.00	73.40	0.1	10,015	0.00%
2023/12/22	0	73.39	2	73.30	73.10	-2	10,040	-0.02%
2023/12/20	0	74.00	15	74.50	74.30	-15	9,808	-0.15%
2023/12/19	2.1	73.41	0.5	73.70	73.80	1.6	9,669	0.02%
2023/12/18	0.2	74.10	1.1	74.37	74.20	-0.9	9,653	-0.01%
2023/12/15	0	0.00	11.1	74.13	73.70	-11.1	9,564	-0.12%
2023/12/14	0.5	74.00	3.9	74.21	73.80	-3.4	9,411	-0.04%
2023/12/13	1	73.11	4	73.50	73.20	-3	9,325	-0.03%
2023/12/12	5	74.16	0	0.00	74.00	5	9,400	0.05%
2023/12/11	0	73.90	1	73.70	74.10	-1	9,405	-0.01%
2023/12/08	1	74.10	0	0.00	74.10	1	9,366	0.01%
2023/12/07	0	0.00	2	74.20	74.10	-2	9,343	-0.02%
2023/12/06	0.1	73.80	0	0.00	73.30	0.1	9,311	0.00%
2023/12/05	0.1	73.99	1	74.50	74.00	-1	9,243	-0.01%
2023/12/04	0.5	74.66	2.3	74.97	74.40	-1.8	9,139	-0.02%
2023/12/01	1.6	73.92	14	74.13	74.30	-12.5	9,036	-0.14%
2023/11/29	0	0.00	1.1	73.14	72.20	-1.1	8,269	-0.01%
2023/11/28	0.1	72.40	0	72.60	71.80	0	8,036	0.00%
2023/11/27	1.2	72.96	1.9	72.84	72.00	-0.7	7,843	-0.01%
2023/11/24	1.1	73.40	4.9	73.51	72.60	-3.9	7,546	-0.05%
2023/11/23	5.1	73.18	11.1	73.17	72.50	-6	7,211	-0.08%
2023/11/22	10.1	72.60	4	72.35	71.80	6.1	6,919	0.09%
2023/11/21	0	0.00	1.8	71.99	71.90	-1.8	6,696	-0.03%
2023/11/20	0	0.00	1.5	71.07	71.50	-1.5	6,486	-0.02%
2023/11/17	0.1	71.20	1.3	71.32	71.00	-1.2	6,450	-0.02%
2023/11/16	0	71.20	74.9	71.20	71.10	-74.9	6,374	-1.17%
2023/11/15	0.1	70.40	5.4	70.40	70.50	-5.3	6,275	-0.08%
2023/11/14	1	69.90	0	0.00	70.00	1	6,171	0.02%
2023/11/13	3	69.77	0	70.20	69.80	3	6,269	0.05%
2023/11/10	7.2	69.98	0.1	70.10	69.80	7.1	6,288	0.11%
2023/11/09	17.2	70.53	2.1	70.50	70.40	15.1	6,321	0.24%
2023/11/08	3.1	70.03	5.4	70.00	70.10	-2.3	6,361	-0.04%
2023/11/07	5.3	69.50	0	0.00	69.70	5.3	6,363	0.08%
2023/11/06	0.1	70.20	114	70.30	70.20	-113.9	6,379	-1.79%	大賣/鉅額交易
2023/11/03	0.1	69.70	2	69.50	70.00	-2	6,379	-0.03%
2023/11/02	0	0.00	3.5	69.44	69.30	-3.5	6,396	-0.05%
2023/11/01	0.2	68.03	1.1	68.21	68.10	-0.9	6,374	-0.01%
2023/10/31	6	67.95	1	67.70	67.90	5	6,561	0.08%
2023/10/30	0.3	67.30	0	0.00	67.60	0.3	6,573	0.01%
2023/10/27	4.1	67.21	0	0.00	67.30	4.1	6,593	0.06%
2023/10/26	2.1	67.30	0	67.40	67.30	2	6,634	0.03%
2023/10/25	13.4	67.72	1	68.00	67.60	12.4	6,561	0.19%
2023/10/24	2.6	67.68	0	0.00	68.00	2.6	6,586	0.04%
2023/10/23	1.1	67.71	4	67.85	67.70	-2.9	6,583	-0.04%
2023/10/20	4.9	67.61	50.3	67.70	67.60	-45.4	6,580	-0.69%
2023/10/19	0	69.00	1.3	69.00	68.60	-1.3	6,636	-0.02%
2023/10/18	0	69.25	1	69.00	68.60	-1	6,725	-0.01%
2023/10/17	0.1	69.50	1	69.60	69.30	-0.9	6,635	-0.01%
2023/10/13	9.7	69.00	1	68.90	69.00	8.7	6,788	0.13%
2023/10/12	12.1	69.44	0	0.00	69.50	12.1	6,768	0.18%
2023/10/11	1.2	69.59	0.2	69.57	70.00	1	6,723	0.02%
2023/10/06	1.3	68.75	0	0.00	68.70	1.3	6,580	0.02%
2023/10/05	4.5	68.30	0	0.00	68.60	4.5	6,615	0.07%
2023/10/04	57.8	68.17	0	0.00	67.70	57.8	6,550	0.88%
2023/10/03	2.2	70.02	0.5	70.31	69.80	1.8	6,387	0.03%
2023/10/02	1.4	70.19	0	0.00	70.30	1.4	6,513	0.02%
2023/09/28	0.7	70.33	0	0.00	70.10	0.7	6,658	0.01%
2023/09/27	3.2	70.01	0.2	70.30	70.30	3	6,657	0.04%
2023/09/26	8.3	69.94	0	0.00	70.10	8.3	6,676	0.12%
2023/09/25	2.2	70.12	3	70.20	70.30	-0.8	6,686	-0.01%
2023/09/22	17	69.87	2	70.00	69.80	15	6,760	0.22%
2023/09/21	11.4	69.92	0	0.00	69.80	11.4	6,798	0.17%
2023/09/20	0.3	71.00	30	71.00	70.90	-29.7	6,711	-0.44%
2023/09/19	8	70.80	5	70.90	70.70	3	6,706	0.04%
2023/09/18	11	70.86	0.3	71.00	70.90	10.7	6,804	0.16%
2023/09/15	24.2	70.80	0	71.00	71.10	24.2	6,903	0.35%
2023/09/14	3.1	70.61	1.3	70.67	70.60	1.8	7,013	0.03%
2023/09/12	7.4	70.44	0	0.00	70.70	7.4	7,472	0.10%
2023/09/11	3	70.50	0	0.00	70.50	3	7,492	0.04%
2023/09/08	5	70.22	5	70.80	70.80	0	7,508	0.00%
2023/09/07	12.1	70.18	7	70.14	70.20	5.1	7,577	0.07%
2023/09/06	68.8	70.27	3	70.30	70.30	65.8	7,575	0.87%
2023/09/04	3.5	70.59	0	0.00	70.80	3.5	7,549	0.05%
2023/09/01	4.7	71.01	0	0.00	70.70	4.7	7,595	0.06%
2023/08/31	36.4	71.10	0	0.00	70.70	36.4	7,572	0.48%
2023/08/30	0	0.00	22	72.69	72.80	-22	7,397	-0.30%
2023/08/29	0	0.00	1	72.30	72.40	-1	7,412	-0.01%
2023/08/28	10	70.87	0	0.00	71.10	10	7,379	0.14%
2023/08/25	17.4	71.10	0	0.00	71.10	17.4	7,658	0.23%
2023/08/24	1.5	71.73	0	0.00	71.70	1.5	7,702	0.02%
2023/08/22	0	71.80	0	0.00	71.80	0	7,766	0.00%
2023/08/21	1	71.90	1	71.90	72.20	0	7,798	0.00%
2023/08/18	0	0.00	0.1	72.50	72.40	-0.1	7,861	0.00%
2023/08/16	0.1	72.30	0.1	72.50	72.50	0	7,768	0.00%
2023/08/15	0	72.70	0	0.00	72.30	0	7,806	0.00%
2023/08/14	0.1	72.20	1	72.40	72.80	-0.9	7,868	-0.01%
2023/08/11	4	72.10	2	72.30	72.30	2	8,016	0.02%
2023/08/10	5.3	70.31	0	0.00	70.70	5.3	8,035	0.07%
2023/08/09	1	71.10	0	0.00	71.10	1	7,998	0.01%
2023/08/08	10.2	71.19	0	71.20	71.00	10.2	7,982	0.13%
2023/08/07	0.1	71.50	0	72.00	71.70	0	7,900	0.00%
2023/08/04	36.9	71.67	0	0.00	71.10	36.9	7,845	0.47%
2023/08/02	1	76.20	10	76.15	76.20	-9	7,623	-0.12%
2023/08/01	1	75.60	30	76.40	76.50	-29	7,502	-0.39%
2023/07/31	3.1	75.37	0.1	75.50	75.30	3	7,372	0.04%
2023/07/28	0.1	75.99	0	0.00	75.90	0.1	7,299	0.00%
2023/07/27	0	0.00	1	77.09	76.40	-1	7,249	-0.01%
2023/07/26	1.1	76.29	3	76.13	76.30	-1.9	7,236	-0.03%
2023/07/25	1	76.00	0	76.10	75.60	1	7,257	0.01%
2023/07/24	0	0.00	4	76.22	76.30	-4	7,238	-0.06%
2023/07/20	0	0.00	0.2	76.40	76.50	-0.2	7,163	0.00%
2023/07/18	0	0.00	1	76.49	76.10	-1	7,047	-0.01%
2023/07/14	0	0.00	1	75.69	75.60	-1	7,035	-0.01%
2023/07/13	0	0.00	1	75.30	74.70	-1	7,027	-0.01%
2023/07/12	8	74.14	0	0.00	74.80	8	7,002	0.11%
2023/07/11	1	74.60	0	0.00	74.80	1	6,950	0.01%
2023/07/10	1	73.60	0	0.00	73.70	1	6,987	0.01%
2023/07/07	3	73.07	30	72.70	73.20	-27	7,054	-0.38%
2023/07/06	6.4	73.78	0	0.00	74.00	6.4	7,009	0.09%
2023/07/05	1	75.80	0	0.00	75.80	1	6,853	0.02%
2023/07/04	0.1	76.00	1	76.90	76.90	-0.9	6,842	-0.01%
2023/07/03	0.1	77.00	0	76.80	76.50	0	6,987	0.00%
2023/06/30	1.1	76.44	0	0.00	76.30	1.1	7,021	0.02%
2023/06/28	0	0.00	1	76.10	76.30	-1	7,063	-0.01%
2023/06/27	1	76.00	1.1	76.20	76.20	-0.1	7,150	0.00%
2023/06/26	0	76.40	1	76.20	76.20	-1	7,249	-0.01%
2023/06/21	12.1	76.43	1	76.40	77.40	11.1	7,224	0.15%
2023/06/20	22	77.72	0	0.00	78.20	22	7,178	0.31%
2023/06/19	1	77.10	1	77.00	78.80	0	7,018	0.00%
2023/06/16	0	0.00	11	77.41	77.20	-11	6,838	-0.16%
2023/06/15	2	75.81	0	0.00	76.30	2	6,572	0.03%
2023/06/13	0	76.00	2	76.35	76.10	-2	6,727	-0.03%
2023/06/12	0	0.00	6.1	76.39	76.20	-6.1	6,723	-0.09%
2023/06/09	0	75.90	0	0.00	76.00	0	6,775	0.00%
2023/06/07	0	0.00	3.1	75.49	75.40	-3.1	6,802	-0.05%
2023/06/06	0	0.00	1	74.80	74.80	-1	6,723	-0.01%
2023/06/05	0.2	74.80	1	75.10	74.70	-0.8	6,698	-0.01%
2023/06/02	0.1	74.70	0	0.00	75.10	0.1	6,733	0.00%
2023/05/31	0.1	74.50	15	74.74	74.30	-14.9	6,773	-0.22%
2023/05/29	0.1	74.60	5.1	74.96	74.70	-5	6,583	-0.08%
2023/05/26	0.1	74.50	0	0.00	74.60	0.1	6,692	0.00%
2023/05/25	0	74.60	1	74.60	74.90	-1	6,731	-0.01%
2023/05/24	0.1	75.00	5	75.00	75.60	-4.9	6,739	-0.07%
2023/05/23	0.1	75.50	2.5	75.77	75.70	-2.4	6,664	-0.04%
2023/05/22	0.2	75.40	1	76.00	75.70	-0.9	6,642	-0.01%
2023/05/19	0	0.00	8	75.39	75.40	-8	6,613	-0.12%
2023/05/18	0.1	75.49	3	75.80	75.30	-2.9	6,546	-0.04%
2023/05/17	1	75.80	8.8	76.06	76.20	-7.8	6,453	-0.12%
2023/05/16	0	0.00	7	74.91	74.90	-7	6,264	-0.11%
2023/05/12	50	74.00	0	0.00	74.60	50	6,192	0.81%
2023/05/11	50	74.00	0	0.00	74.40	50	6,140	0.81%
2023/05/09	0	0.00	1	74.50	74.40	-1	6,163	-0.02%
2023/05/08	1	74.00	3	73.90	74.40	-2	6,191	-0.03%
2023/05/05	0	0.00	1	74.00	73.90	-1	6,260	-0.02%
2023/05/04	0	0.00	0.1	73.70	74.10	-0.1	6,337	0.00%
2023/05/03	0	0.00	0.1	73.40	73.50	-0.1	6,331	0.00%
2023/04/27	0	0.00	0.1	73.40	73.50	-0.1	6,720	0.00%
2023/04/26	0	0.00	2	73.80	73.90	-2	6,727	-0.03%
2023/04/25	0	0.00	2	73.20	73.00	-2	6,640	-0.03%
2023/04/24	0	0.00	1.1	72.82	73.00	-1.1	6,689	-0.02%
2023/04/21	0	0.00	1	73.00	73.00	-1	6,703	-0.01%
2023/04/20	1	72.30	0.3	72.47	72.50	0.7	6,735	0.01%
2023/04/19	0.3	73.00	8.4	73.48	73.60	-8.1	6,788	-0.12%
2023/04/18	0	0.00	1	73.60	73.60	-1	6,782	-0.01%
2023/04/17	0.2	73.30	1.3	73.04	73.30	-1.1	6,807	-0.02%
2023/04/14	1	73.00	22	73.25	73.10	-21	6,851	-0.31%
2023/04/13	0	0.00	1.1	73.62	73.80	-1.1	6,873	-0.02%
2023/04/12	0	0.00	1	73.20	73.10	-1	6,864	-0.01%
2023/04/11	0.4	73.47	1.8	73.36	73.90	-1.4	6,819	-0.02%
2023/04/10	0	0.00	15.1	72.20	72.50	-15.1	6,755	-0.22%
2023/04/07	0	0.00	11	72.38	71.90	-11	6,759	-0.16%
2023/04/06	5	72.60	15	72.97	72.60	-10	6,715	-0.15%
2023/03/31	0	0.00	12	72.09	71.90	-12	6,527	-0.18%
2023/03/30	0	0.00	5.1	72.00	72.00	-5.1	6,468	-0.08%
2023/03/29	0	0.00	1.5	71.88	71.90	-1.5	6,464	-0.02%
2023/03/28	0.1	71.20	7.9	71.58	71.30	-7.8	6,410	-0.12%
2023/03/27	0	0.00	6.1	70.98	71.00	-6.1	6,325	-0.10%
2023/03/24	0.3	70.36	8.1	70.33	70.40	-7.8	6,341	-0.12%
2023/03/23	0	0.00	2.3	69.80	69.80	-2.3	6,351	-0.04%
2023/03/22	0	0.00	2	69.50	69.60	-2	6,379	-0.03%
2023/03/21	0	0.00	1.1	69.40	69.30	-1.1	6,434	-0.02%
2023/03/20	2	69.25	0.4	68.90	69.00	1.6	6,423	0.02%
2023/03/17	0.1	68.74	0.1	68.90	68.70	-0.1	6,485	0.00%
2023/03/16	0.1	68.50	2	69.00	69.20	-1.9	6,451	-0.03%
2023/03/15	0	0.00	0	68.70	69.20	0	6,553	0.00%
2023/03/13	0	0.00	0.1	68.48	68.50	-0.1	6,685	0.00%
2023/03/10	1	68.69	4	68.33	68.40	-3	6,820	-0.04%
2023/03/09	0	0.00	0	68.70	68.80	0	7,028	0.00%
2023/03/08	1	68.90	1.1	68.71	68.90	-0.1	7,474	0.00%
2023/03/07	0.1	68.62	1	69.10	68.80	-0.9	7,636	-0.01%
2023/03/06	0.1	68.80	8	68.95	69.00	-7.9	7,927	-0.10%
2023/03/03	0.2	68.40	7	68.51	68.40	-6.8	8,089	-0.08%
2023/03/02	0	0.00	7.9	67.92	68.00	-7.9	8,283	-0.10%
2023/02/24	0	0.00	3.5	67.39	67.50	-3.5	8,420	-0.04%
2023/02/23	2.3	67.09	0	0.00	67.20	2.3	8,420	0.03%
2023/02/21	0	0.00	1	66.70	66.80	-1	8,509	-0.01%
2023/02/20	0	66.60	11.1	66.40	66.40	-11.1	8,739	-0.13%
2023/02/17	0	66.50	0	0.00	66.40	0	8,839	0.00%
2023/02/16	2.1	66.46	0	66.80	66.30	2	8,944	0.02%
2023/02/15	0.1	66.90	0	0.00	66.50	0.1	9,018	0.00%
2023/02/14	3.3	67.01	0	0.00	67.00	3.3	9,096	0.04%
2023/02/13	1.1	66.61	0	0.00	67.10	1.1	9,179	0.01%
2023/02/10	11	66.50	0	0.00	66.60	11	9,183	0.12%
2023/02/08	0	66.75	0	0.00	66.60	0	9,305	0.00%
2023/02/06	1.1	66.30	0	66.30	66.20	1.1	9,333	0.01%
2023/02/03	3.4	66.48	0	0.00	66.30	3.4	9,324	0.04%
2023/02/01	2	66.80	0.9	67.00	67.10	1.1	9,199	0.01%
2023/01/31	1	67.50	1	67.70	67.30	0	9,230	0.00%
2023/01/30	1	67.60	79	68.26	68.00	-78	9,145	-0.85%
2023/01/17	1.6	67.70	4	67.83	67.90	-2.4	8,956	-0.03%
2023/01/16	0.2	67.70	1.6	67.76	68.00	-1.4	8,951	-0.02%
2023/01/13	0.4	67.56	3	67.60	67.50	-2.6	8,932	-0.03%
2023/01/12	0	0.00	2.2	67.48	67.10	-2.2	9,087	-0.02%
2023/01/11	0	0.00	0	67.20	66.90	0	9,024	0.00%
2023/01/10	0.4	67.00	20	67.00	67.10	-19.7	9,036	-0.22%
2023/01/09	0	0.00	16.7	67.56	67.60	-16.7	9,000	-0.19%
2023/01/06	0.3	66.80	1.1	66.80	66.60	-0.8	8,959	-0.01%
2023/01/05	0	0.00	7	66.77	66.60	-7	9,045	-0.08%
2023/01/04	0	66.20	0.2	66.50	66.50	-0.2	9,084	0.00%
2022/12/30	0	0.00	4.3	66.57	66.60	-4.3	9,157	-0.05%
2022/12/29	0	0.00	1	66.30	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	4.9	66.18	66.20	-4.9	9,145	-0.05%
2022/12/26	0	0.00	2	65.85	65.80	-2	9,170	-0.02%
2022/12/21	1.1	65.40	0	0.00	65.40	1.1	9,610	0.01%
2022/12/20	1.2	65.70	1	65.60	65.60	0.2	9,610	0.00%
2022/12/16	1	65.10	0	0.00	65.30	1	9,644	0.01%
2022/12/14	0	0.00	5	65.94	66.00	-5	9,534	-0.05%
2022/12/13	0.5	65.80	0	0.00	65.40	0.5	9,545	0.01%
2022/12/12	0	0.00	1	65.30	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	2	65.70	66.00	-2	9,737	-0.02%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/06	0	65.00	0	65.00	64.60	0	9,573	0.00%
2022/12/05	0	0.00	2	65.15	65.40	-2	9,457	-0.02%
2022/12/02	3.1	64.97	0	65.30	65.00	3	9,365	0.03%
2022/12/01	0.4	65.73	0.1	66.00	65.90	0.3	9,245	0.00%
2022/11/30	0	65.70	6.3	65.84	66.10	-6.3	9,034	-0.07%
2022/11/29	1.2	65.29	10	65.41	65.80	-8.8	8,559	-0.10%
2022/11/28	1.1	64.68	1	65.30	65.30	0.1	8,381	0.00%
2022/11/25	5	64.34	203.4	65.70	65.70	-198.3	8,129	-2.44%	大賣/鉅額交易
2022/11/24	5.2	63.73	1.5	64.27	65.30	3.7	7,981	0.05%
2022/11/23	6.7	63.57	1.3	64.00	64.00	5.5	7,761	0.07%
2022/11/22	10.6	63.50	0	0.00	63.80	10.6	7,680	0.14%
2022/11/21	3.4	63.84	0	0.00	64.20	3.4	7,519	0.04%
2022/11/18	4.1	63.96	0.3	64.30	64.10	3.9	7,396	0.05%
2022/11/17	206.4	64.01	0.1	64.30	64.10	206.3	7,339	2.81%	大買/鉅額交易
2022/11/16	7.4	64.63	5.2	64.71	64.50	2.2	7,190	0.03%
2022/11/15	0	0.00	0.1	65.90	66.00	-0.1	6,980	0.00%
2022/11/14	1	65.60	0.1	66.00	66.10	1	6,907	0.01%
2022/11/11	1	65.30	1.6	65.60	65.40	-0.6	6,817	-0.01%
2022/11/10	2.3	64.82	0	0.00	64.90	2.3	6,777	0.03%
2022/11/09	4.3	65.08	0	0.00	65.30	4.3	6,774	0.06%
2022/11/08	3	65.20	0	0.00	65.50	3	6,713	0.05%
2022/11/07	0	65.40	0	0.00	65.80	0	6,703	0.00%
2022/11/04	0	65.30	0	0.00	65.50	0	6,696	0.00%
2022/11/03	1	65.50	0	0.00	65.60	1	6,682	0.01%
2022/11/01	0	0.00	2	66.00	66.10	-2	6,629	-0.03%
2022/10/31	0	0.00	0.1	66.00	65.50	-0.1	6,624	0.00%
2022/10/27	1	65.50	0	0.00	65.80	1	6,845	0.01%
2022/10/26	5.2	65.60	1	65.50	65.60	4.2	7,032	0.06%
2022/10/25	0	0.00	1	65.60	65.50	-1	7,063	-0.01%
2022/10/24	0	0.00	0.2	65.00	65.10	-0.2	7,038	0.00%
2022/10/21	0.1	64.70	0	0.00	64.10	0.1	7,015	0.00%
2022/10/20	24.2	64.17	0	0.00	64.70	24.2	7,014	0.34%
2022/10/19	1	65.30	1	65.30	65.30	0	6,886	0.00%
2022/10/18	1	65.30	0	0.00	65.30	1	6,897	0.01%
2022/10/17	0	0.00	2	65.90	65.90	-2	6,957	-0.03%
2022/10/14	0.1	66.30	0.1	66.30	66.10	0	7,010	0.00%
2022/10/13	0.1	65.76	0	0.00	66.40	0.1	7,216	0.00%
2022/10/12	0	0.00	1	66.90	66.90	-1	7,131	-0.01%
2022/10/11	0	0.00	1	66.00	65.80	-1	7,089	-0.01%
2022/10/07	0	65.90	0	0.00	65.70	0	6,999	0.00%
2022/10/06	0	66.10	0	0.00	66.00	0	7,059	0.00%
2022/10/05	1	65.80	0	0.00	66.30	1	7,121	0.01%
2022/10/04	5	66.00	1	65.90	65.70	4	7,142	0.06%
2022/10/03	0.2	66.70	0	0.00	66.40	0.2	7,173	0.00%
2022/09/30	0	0.00	4	67.18	67.30	-4	7,261	-0.06%
2022/09/29	0.1	66.94	7.4	67.32	67.50	-7.3	7,268	-0.10%
2022/09/28	3	66.30	7	66.53	66.60	-4	7,342	-0.05%
2022/09/27	0.1	65.99	1	66.00	65.90	-0.9	7,358	-0.01%
2022/09/26	6.1	65.32	6.1	65.86	66.00	0	7,449	0.00%
2022/09/23	5	65.70	0	0.00	65.50	5	7,531	0.07%
2022/09/22	2	64.75	2	65.60	65.30	0	7,605	0.00%
2022/09/21	0.1	65.60	1	65.40	65.70	-0.9	7,584	-0.01%
2022/09/20	1	65.20	1	65.50	65.50	0	7,571	0.00%
2022/09/19	6.2	65.15	0	0.00	65.20	6.2	7,569	0.08%
2022/09/16	5.8	65.64	7	65.81	65.70	-1.2	7,526	-0.02%
2022/09/15	0.8	66.50	0	0.00	66.90	0.8	7,453	0.01%
2022/09/14	1	67.10	0	0.00	67.00	1	7,426	0.01%
2022/09/12	2	66.80	6.1	67.43	67.20	-4.1	7,453	-0.06%
2022/09/08	6	66.75	3	66.87	66.90	3	7,593	0.04%
2022/09/07	4	66.40	5	66.50	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	3.2	65.81	66.40	-3.2	7,573	-0.04%
2022/09/02	0.3	65.90	1	65.90	65.50	-0.8	7,600	-0.01%
2022/09/01	0.2	65.69	1	65.70	65.70	-0.8	7,589	-0.01%
2022/08/31	0.1	65.90	0	0.00	66.00	0.1	7,505	0.00%
2022/08/29	5	65.06	3	65.70	66.00	2	7,404	0.03%
2022/08/26	5	66.64	9	66.53	66.40	-4	7,385	-0.05%
2022/08/24	5.1	65.70	0	0.00	65.80	5.1	7,462	0.07%
2022/08/23	2.2	65.83	0	0.00	65.90	2.2	7,732	0.03%
2022/08/22	0	0.00	6	66.18	66.20	-6	7,799	-0.08%
2022/08/19	0	0.00	1	66.10	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	65.65	0	0.00	66.00	2	7,863	0.03%
2022/08/16	3	65.43	0	0.00	65.80	3	7,865	0.04%
2022/08/15	0.1	66.07	3	66.00	65.70	-2.9	7,826	-0.04%
2022/08/12	0.1	66.10	1	66.00	65.90	-1	7,807	-0.01%
2022/08/11	1.1	65.62	2	65.80	66.00	-0.9	7,807	-0.01%
2022/08/10	5.2	65.47	0	0.00	65.60	5.2	7,804	0.07%
2022/08/09	1.1	66.01	1	65.90	66.20	0.1	7,807	0.00%
2022/08/08	2.1	65.52	15	65.83	66.00	-12.9	7,924	-0.16%
2022/08/05	10.1	65.70	52	66.00	65.80	-41.9	7,966	-0.53%
2022/08/04	80.3	64.68	2.1	65.42	65.10	78.2	8,000	0.98%
2022/08/03	1.1	67.73	24	67.92	68.50	-22.9	7,843	-0.29%
2022/08/02	5.2	67.81	5	67.80	67.90	0.2	7,831	0.00%
2022/08/01	0.1	69.90	25	70.00	70.00	-24.9	7,621	-0.33%
2022/07/29	1	70.00	0	0.00	70.40	1	7,651	0.01%
2022/07/28	0	69.60	1	70.30	69.90	-1	7,598	-0.01%
2022/07/27	2	69.95	0	0.00	70.40	2	7,572	0.03%
2022/07/26	0	0.00	5	70.32	70.50	-5	7,602	-0.07%
2022/07/25	0	0.00	2.6	70.00	70.00	-2.6	7,571	-0.03%
2022/07/22	1	68.40	5	68.98	69.60	-4	7,606	-0.05%
2022/07/21	9	67.61	2	67.90	67.90	7	7,571	0.09%
2022/07/20	26.5	69.01	9.3	68.45	67.80	17.2	7,569	0.23%
2022/07/19	1.1	67.48	0	0.00	67.50	1.1	7,404	0.01%
2022/07/18	1.1	67.51	1.4	67.80	67.90	-0.4	7,377	0.00%
2022/07/15	5	68.50	5	68.70	68.50	0	7,354	0.00%
2022/07/14	0	0.00	1.1	69.09	69.10	-1.1	7,358	-0.01%
2022/07/13	2.2	69.35	1	68.80	68.60	1.2	7,270	0.02%
2022/07/12	1	69.40	6	69.38	69.50	-5	7,169	-0.07%
2022/07/11	0	0.00	1	69.30	69.30	-1	7,242	-0.01%
2022/07/08	1	68.90	15.2	69.19	68.80	-14.2	7,205	-0.20%
2022/07/07	5.1	70.30	18.1	70.48	70.60	-13.1	7,101	-0.18%
2022/07/06	0.1	69.50	11	69.61	69.60	-10.9	6,968	-0.16%
2022/07/05	1.1	68.69	14	68.99	68.70	-13	6,825	-0.19%
2022/07/04	2.1	68.50	9.2	68.51	68.00	-7.1	6,705	-0.11%
2022/07/01	0.2	67.60	22.6	67.85	67.90	-22.4	6,704	-0.33%
2022/06/30	0	0.00	5.8	67.03	67.00	-5.8	6,677	-0.09%
2022/06/29	0	0.00	6.1	67.15	66.90	-6.1	6,618	-0.09%
2022/06/28	0	0.00	0.2	66.80	67.10	-0.2	6,691	0.00%
2022/06/27	5	67.00	281.5	67.00	66.60	-276.5	6,752	-4.09%	大賣/鉅額交易
2022/06/24	0	0.00	72.2	66.28	66.40	-72.2	6,689	-1.08%
2022/06/23	0	0.00	8	65.79	66.00	-8	6,689	-0.12%
2022/06/22	0	0.00	1	64.70	64.00	-1	6,626	-0.02%
2022/06/21	0	0.00	5	64.20	64.70	-5	6,643	-0.08%
2022/06/20	28.1	63.44	0.1	63.80	63.00	28	6,608	0.42%
2022/06/17	23.2	63.60	0.2	64.00	63.60	23	6,599	0.35%
2022/06/16	10	64.10	1	64.60	64.20	9	6,454	0.14%
2022/06/15	100.4	64.00	0	0.00	64.10	100.4	6,578	1.53%
2022/06/14	101.3	64.00	1	64.10	64.00	100.3	6,681	1.50%	大買/
2022/06/13	105.4	64.01	0.1	64.40	64.40	105.3	6,876	1.53%	大買/鉅額交易
2022/06/10	13	64.55	0.3	65.10	64.60	12.7	6,876	0.19%
2022/06/09	2	64.95	0.2	65.20	64.90	1.9	6,951	0.03%
2022/06/08	0	65.40	0	0.00	65.30	0	6,991	0.00%
2022/06/07	1	64.80	0	0.00	64.80	1	7,046	0.01%
2022/06/06	1.1	64.63	0.1	65.30	65.20	0.9	7,138	0.01%
2022/06/02	0	65.45	0	0.00	65.10	0	7,365	0.00%
2022/06/01	3.1	65.84	2	66.00	65.60	1.1	7,526	0.01%
2022/05/26	1	65.00	0	0.00	64.90	1	7,360	0.01%
2022/05/24	0	65.00	0	0.00	64.40	0	7,680	0.00%
2022/05/23	0.4	65.00	0	0.00	65.10	0.4	7,665	0.00%
2022/05/20	7	64.86	0	0.00	64.60	7	7,735	0.09%
2022/05/19	1.1	64.42	0	0.00	64.50	1.1	7,741	0.01%
2022/05/18	1	64.60	1	65.00	65.10	0	7,793	0.00%
2022/05/17	12.1	64.81	0	0.00	64.20	12.1	7,818	0.15%
2022/05/16	23.6	64.41	0	0.00	64.50	23.6	7,781	0.30%
2022/05/13	0.6	65.40	0	0.00	65.20	0.6	7,714	0.01%
2022/05/12	0	65.50	1.5	66.03	65.30	-1.5	7,711	-0.02%
2022/05/11	0.1	66.40	0	0.00	66.30	0.1	7,693	0.00%
2022/05/10	0	0.00	0.5	66.60	66.90	-0.5	7,715	-0.01%
2022/05/09	0.1	66.68	0.4	67.10	66.50	-0.3	7,673	0.00%
2022/05/06	2.5	67.24	0.5	67.30	67.30	2.1	7,685	0.03%
2022/05/05	0	68.20	2	68.15	68.00	-2	7,765	-0.03%
2022/05/04	0	68.14	0	0.00	68.20	0	7,774	0.00%
2022/05/03	1	68.40	4	68.57	68.60	-2.9	7,851	-0.04%
2022/04/29	0	0.00	2	68.35	68.40	-2	7,830	-0.03%
2022/04/28	0	0.00	10.1	68.32	68.30	-10.1	7,921	-0.13%
2022/04/27	1	67.30	2.1	68.03	67.30	-1.1	7,838	-0.01%
2022/04/26	6	68.45	11.2	68.32	68.20	-5.2	7,767	-0.07%
2022/04/25	2	67.15	7.2	67.54	67.60	-5.2	7,679	-0.07%
2022/04/22	0.1	67.20	3	67.27	67.40	-3	7,579	-0.04%
2022/04/21	9.1	67.66	0.1	67.40	67.50	9	7,555	0.12%
2022/04/20	3	67.00	0	0.00	67.30	3	7,541	0.04%
2022/04/19	0.1	67.20	1	67.50	66.80	-0.9	7,528	-0.01%
2022/04/18	0.2	67.07	4.1	67.23	67.00	-3.9	7,526	-0.05%
2022/04/15	7.5	66.99	28.6	66.90	67.40	-21.1	7,496	-0.28%
2022/04/14	2	66.15	2	66.35	66.30	0	7,379	0.00%
2022/04/12	2	65.65	0	0.00	65.70	2	7,365	0.03%
2022/04/11	2.1	65.66	0	0.00	65.50	2.1	7,310	0.03%
2022/04/08	0.1	66.00	0	0.00	66.00	0.1	7,257	0.00%
2022/04/07	1.1	66.00	0	0.00	65.50	1.1	7,232	0.01%
2022/04/06	2.2	65.63	1	65.50	65.90	1.2	7,124	0.02%
2022/04/01	0.6	65.89	0	0.00	66.10	0.6	6,991	0.01%
2022/03/31	0.1	66.03	3.1	66.10	65.60	-3	6,917	-0.04%
2022/03/30	1	65.61	2	65.70	65.70	-1	6,778	-0.01%
2022/03/29	2.1	65.45	5	65.40	65.60	-2.9	6,690	-0.04%
2022/03/28	2.1	65.31	0	0.00	65.50	2.1	6,681	0.03%
2022/03/25	2.4	65.34	0	0.00	65.50	2.4	6,655	0.04%
2022/03/24	6.3	65.60	0	0.00	65.60	6.3	6,622	0.10%
2022/03/23	5.1	65.64	0	0.00	65.90	5.1	6,700	0.08%
2022/03/22	8.5	65.51	0	0.00	65.50	8.5	6,658	0.13%
2022/03/21	1.1	65.52	0	0.00	65.70	1.1	6,620	0.02%
2022/03/18	3.3	65.35	0	0.00	65.50	3.3	6,581	0.05%
2022/03/17	1.1	65.52	0.2	65.80	65.50	0.9	6,468	0.01%
2022/03/16	4.2	64.90	3.1	65.23	65.30	1.1	6,343	0.02%
2022/03/15	3.5	65.24	0	0.00	65.30	3.5	6,154	0.06%
2022/03/14	4.4	65.58	0	0.00	65.50	4.4	6,151	0.07%
2022/03/11	0.2	66.30	0	0.00	66.30	0.2	6,138	0.00%
2022/03/10	6.1	65.75	0.2	65.90	66.00	6	6,115	0.10%
2022/03/09	6.2	65.10	0.2	65.20	65.10	6	6,099	0.10%
2022/03/08	35.6	65.16	1	65.40	65.40	34.6	5,980	0.58%
2022/03/07	28.9	66.39	0	0.00	66.20	28.9	5,815	0.50%
2022/03/04	5.2	67.34	1	67.50	67.20	4.2	5,955	0.07%
2022/03/03	0	67.90	0	0.00	68.00	0	5,932	0.00%
2022/03/02	15.1	67.57	0	0.00	68.00	15.1	5,928	0.25%
2022/03/01	1	67.10	0.1	67.32	67.50	0.9	5,857	0.01%
2022/02/25	2.3	67.01	0	0.00	67.10	2.3	5,746	0.04%
2022/02/24	10.2	67.14	0	0.00	66.80	10.2	5,636	0.18%
2022/02/23	0.1	67.90	1	68.00	68.00	-0.9	5,431	-0.02%
2022/02/22	3.9	67.51	0	0.00	67.60	3.9	5,424	0.07%
2022/02/21	1.2	67.66	1.2	68.58	68.50	-0.1	5,372	0.00%
2022/02/18	6.2	67.99	0.3	68.00	67.60	6	5,480	0.11%
2022/02/17	4	68.50	0	0.00	68.50	4	5,526	0.07%
2022/02/16	0.2	68.30	1	68.50	68.40	-0.8	5,590	-0.01%
2022/02/14	0.1	67.98	0	0.00	68.10	0.1	5,699	0.00%
2022/02/11	0	0.00	1	68.50	68.80	-1	5,671	-0.02%
2022/02/10	1	68.40	0	0.00	68.80	1	5,741	0.02%
2022/02/08	1.2	67.18	8	67.90	67.80	-6.8	5,743	-0.12%
2022/02/07	14	66.49	0	0.00	67.00	14	5,693	0.25%
2022/01/25	5	67.04	0	0.00	67.60	5	5,542	0.09%
2022/01/24	0	0.00	1	68.30	68.10	-1	5,485	-0.02%
2022/01/21	23.2	67.35	0	0.00	67.80	23.2	5,560	0.42%
2022/01/20	0.1	68.40	0	0.00	68.30	0.1	5,463	0.00%
2022/01/19	2	68.40	0	0.00	68.30	2	5,548	0.04%
2022/01/18	1	68.50	0	0.00	68.30	1	5,624	0.02%
2022/01/17	0	68.80	1	68.50	68.80	-1	5,618	-0.02%
2022/01/14	0.5	69.18	0	0.00	69.30	0.5	5,624	0.01%
2022/01/13	1	69.30	5.1	69.50	69.80	-4.1	5,674	-0.07%
2022/01/12	0	0.00	3	69.03	69.30	-3	5,694	-0.05%
2022/01/11	2	68.15	1.2	68.70	68.70	0.8	5,650	0.01%
2022/01/10	2	68.30	0	0.00	68.70	2	5,641	0.04%
2022/01/07	11	68.27	0.2	68.40	68.00	10.8	5,689	0.19%
2022/01/06	0	68.60	5.2	68.31	68.40	-5.1	5,679	-0.09%
2022/01/04	3	68.37	2.8	68.74	68.80	0.2	5,734	0.00%
2022/01/03	0.1	68.90	0	0.00	68.40	0.1	5,749	0.00%
2021/12/30	0	0.00	2.6	68.78	68.60	-2.6	5,812	-0.05%
2021/12/29	0	68.80	9	69.17	69.40	-9	5,882	-0.15%
2021/12/27	0	0.00	0.4	68.50	68.40	-0.4	5,917	-0.01%
2021/12/24	0	0.00	2.1	68.50	68.50	-2.1	6,049	-0.03%
2021/12/21	3	67.97	0	0.00	67.90	3	6,249	0.05%
2021/12/20	0	68.00	2	67.80	67.60	-2	6,251	-0.03%
2021/12/17	0	0.00	5.3	68.38	67.90	-5.3	6,191	-0.09%
2021/12/14	1	68.00	1	68.60	68.80	0	6,332	0.00%
2021/12/13	0.1	68.30	16	68.78	68.40	-15.9	6,442	-0.25%
2021/12/10	0	0.00	2	68.70	68.90	-2	6,422	-0.03%
2021/12/09	0	68.40	0.3	68.50	68.90	-0.2	6,422	0.00%
2021/12/08	0	68.50	4.1	68.60	68.40	-4	6,423	-0.06%
2021/12/07	1	67.70	5	68.30	68.50	-4	6,410	-0.06%
2021/12/06	1.2	67.28	0	0.00	67.30	1.2	6,543	0.02%
2021/12/03	1	67.80	0	0.00	67.50	1	6,590	0.02%
2021/12/02	0	67.20	0	67.40	67.70	0	6,589	0.00%
2021/12/01	5	67.10	1	67.40	67.10	4	6,577	0.06%
2021/11/30	5.4	66.70	0	0.00	65.40	5.4	6,526	0.08%
2021/11/29	0.1	67.34	2	67.40	67.30	-2	6,283	-0.03%
2021/11/26	2.1	67.42	3	67.37	67.40	-0.9	6,269	-0.01%
2021/11/25	0	68.00	0	0.00	68.10	0	6,336	0.00%
2021/11/24	1	67.40	0.2	67.83	67.50	0.8	6,375	0.01%
2021/11/23	3	67.20	0	0.00	67.10	3	6,426	0.05%
2021/11/22	5.5	67.81	0.5	68.00	67.50	5	6,473	0.08%
2021/11/19	0.1	68.70	0	0.00	68.20	0.1	6,509	0.00%
2021/11/18	0	0.00	8	68.55	68.50	-8	6,472	-0.12%
2021/11/17	5.2	68.10	0.1	68.00	68.40	5.1	6,462	0.08%
2021/11/16	13.3	68.44	3	68.60	68.60	10.3	6,434	0.16%
2021/11/15	10	67.93	2	67.85	68.00	8	6,471	0.12%
2021/11/12	3.1	67.40	12	67.47	67.30	-8.9	6,413	-0.14%
2021/11/11	2	67.30	7	67.44	67.20	-5	6,430	-0.08%
2021/11/10	0.1	67.50	0.3	67.50	67.30	-0.3	6,517	0.00%
2021/11/09	3	66.93	0.3	67.38	67.30	2.8	6,775	0.04%
2021/11/08	2.4	67.26	2.1	67.40	67.40	0.3	6,728	0.00%
2021/11/05	15.1	66.96	0.3	67.00	67.10	14.8	6,722	0.22%
2021/11/04	12.3	66.99	3	67.10	66.80	9.3	6,704	0.14%
2021/11/03	5.1	67.40	7.3	67.67	67.50	-2.2	6,746	-0.03%
2021/11/02	1.1	67.11	0.1	67.40	67.40	1	6,752	0.01%
2021/11/01	1.4	66.87	0	0.00	66.90	1.4	6,740	0.02%
2021/10/29	12.4	66.73	1	66.80	66.60	11.4	6,809	0.17%
2021/10/28	2.3	67.20	0	0.00	67.20	2.3	6,737	0.03%
2021/10/27	2.2	66.87	0	0.00	67.20	2.2	6,869	0.03%
2021/10/26	7.1	67.17	3	67.53	67.30	4.1	6,783	0.06%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	0.2	67.30	1	67.00	67.30	-0.8	6,808	-0.01%
2021/10/21	1.3	67.41	4.5	67.24	67.00	-3.2	6,790	-0.05%
2021/10/20	0.1	67.88	0	0.00	67.40	0.1	6,731	0.00%
2021/10/19	2	67.80	1	68.00	67.80	1	6,672	0.01%
2021/10/18	0.1	68.50	2	68.00	68.10	-2	6,709	-0.03%
2021/10/15	0.1	68.00	0	0.00	68.10	0.1	6,711	0.00%
2021/10/14	0	67.90	2	68.25	67.70	-2	6,653	-0.03%
2021/10/13	0.1	67.50	2	67.65	67.20	-1.9	6,675	-0.03%
2021/10/12	2.7	67.23	0.1	67.50	67.20	2.6	6,669	0.04%
2021/10/08	0	68.00	2	68.00	68.00	-2	6,604	-0.03%
2021/10/07	0	0.00	1	68.00	68.00	-1	6,620	-0.02%
2021/10/06	0	67.50	0	0.00	67.30	0	6,617	0.00%
2021/10/05	3.1	66.60	1.1	67.09	66.70	2	6,569	0.03%
2021/10/04	1.1	67.33	0.1	67.60	67.50	1	6,567	0.02%
2021/10/01	31.2	67.10	1.1	67.25	67.10	30.1	6,592	0.46%
2021/09/30	3	68.23	0	0.00	68.30	3	6,467	0.05%
2021/09/29	4.1	68.06	0	0.00	68.60	4.1	6,413	0.06%
2021/09/28	2.4	68.77	1	69.00	68.70	1.4	6,357	0.02%
2021/09/27	0.1	69.50	3	69.60	69.50	-2.9	6,328	-0.05%
2021/09/24	0	0.00	8	69.14	69.10	-8	6,295	-0.13%
2021/09/23	1	69.00	0	69.00	68.80	1	6,300	0.02%
2021/09/22	8.2	68.37	2	68.30	68.50	6.2	6,259	0.10%
2021/09/17	0	69.50	1	70.00	69.60	-1	6,118	-0.02%
2021/09/16	1	69.20	1	69.50	69.10	0	5,969	0.00%
2021/09/15	0.2	69.70	4	69.70	69.40	-3.9	5,826	-0.07%
2021/09/14	0	0.00	3	69.53	69.40	-3	5,820	-0.05%
2021/09/13	1.1	68.79	3.1	68.91	69.10	-2	5,822	-0.03%
2021/09/10	6	68.13	0	0.00	68.40	6	5,833	0.10%
2021/09/09	31.8	67.51	2	67.10	67.20	29.8	5,955	0.50%
2021/09/08	21.2	70.66	114	70.76	70.90	-92.8	5,791	-1.60%	大賣/
2021/09/07	2	70.90	0	0.00	70.70	2	5,741	0.03%
2021/09/06	2	71.70	0	71.70	71.50	2	5,690	0.03%
2021/09/03	1.1	72.09	1	72.10	72.00	0.1	5,707	0.00%
2021/09/02	0.1	71.67	1	72.30	71.60	-0.9	5,683	-0.02%
2021/09/01	1	71.40	0	0.00	71.40	1	5,635	0.02%
2021/08/31	0	0.00	0.6	71.40	72.30	-0.6	5,594	-0.01%
2021/08/30	0	0.00	2	71.30	71.60	-2	5,508	-0.04%
2021/08/27	0.3	70.72	1	71.20	70.50	-0.8	5,475	-0.01%
2021/08/26	7	69.97	0	0.00	69.80	7	5,375	0.13%
2021/08/25	1.1	70.07	1	70.90	70.60	0.1	5,329	0.00%
2021/08/24	0	0.00	6	70.00	70.50	-6	5,270	-0.11%
2021/08/23	1	70.00	3	70.37	69.50	-2	5,336	-0.04%
2021/08/20	0	69.50	0	0.00	68.90	0	5,385	0.00%
2021/08/19	2	69.10	4.1	69.02	69.10	-2.1	5,538	-0.04%
2021/08/18	5	70.00	11	69.62	70.10	-6	5,432	-0.11%
2021/08/17	1.1	70.22	0	0.00	70.00	1.1	5,412	0.02%
2021/08/16	4	69.58	0.2	71.40	70.10	3.9	5,358	0.07%
2021/08/13	15.3	70.68	6.3	70.12	69.80	9	5,275	0.17%
2021/08/12	2	72.60	0.1	72.90	73.00	1.9	5,057	0.04%
2021/08/11	10	73.90	0	0.00	74.40	10	5,016	0.20%
2021/08/10	0.2	74.48	8	74.61	75.00	-7.8	5,056	-0.15%
2021/08/09	0.2	73.50	0	0.00	74.60	0.2	5,313	0.00%
2021/08/06	0	0.00	1	75.10	75.20	-1	5,353	-0.02%
2021/08/04	2.2	75.77	2	75.80	75.50	0.2	5,708	0.00%
2021/08/03	5	74.70	3	74.67	75.00	2	5,663	0.04%
2021/08/02	0.1	74.07	11.3	74.05	74.70	-11.2	5,658	-0.20%
2021/07/30	0.1	73.30	0	0.00	73.20	0.1	5,527	0.00%
2021/07/29	0	0.00	0	73.10	73.50	0	5,585	0.00%
2021/07/28	1	72.00	10	72.60	72.60	-9	5,605	-0.16%
2021/07/27	0	0.00	1	73.10	73.30	-1	5,713	-0.02%
2021/07/26	0	72.90	0	0.00	72.50	0	5,773	0.00%
2021/07/23	0	0.00	1	73.30	73.20	-1	5,893	-0.02%
2021/07/22	0	0.00	2	73.50	73.50	-2	5,980	-0.03%
2021/07/21	0.1	72.59	0	0.00	72.70	0.1	5,997	0.00%
2021/07/20	8	72.94	0	0.00	72.50	8	6,104	0.13%
2021/07/16	1	73.00	1	73.00	73.10	0	6,362	0.00%
2021/07/15	0	0.00	1	73.10	73.40	-1	6,425	-0.02%
2021/07/14	1	73.50	0	0.00	73.20	1	6,565	0.02%
2021/07/13	0	0.00	5	73.90	73.90	-5	6,631	-0.08%
2021/07/12	0	0.00	15	73.24	72.90	-15	6,622	-0.23%
2021/07/09	9	73.07	0.1	73.20	73.80	8.9	6,620	0.13%
2021/07/08	0	0.00	2	74.00	74.10	-2	6,617	-0.03%
2021/07/07	0	0.00	1	73.60	73.90	-1	6,712	-0.01%
2021/07/05	0	0.00	9	73.54	73.90	-9	6,823	-0.13%
2021/07/02	0	0.00	4.1	73.41	73.40	-4.1	6,825	-0.06%
2021/07/01	10.1	72.90	0.1	73.10	72.70	10	6,866	0.15%
2021/06/30	0	0.00	8	73.60	73.20	-8	6,920	-0.12%
2021/06/29	4	73.20	0.3	73.29	73.50	3.7	6,939	0.05%
2021/06/28	0	0.00	2.6	73.40	73.80	-2.6	7,101	-0.04%
2021/06/25	0	0.00	1	73.80	73.50	-1	7,286	-0.01%
2021/06/24	0	0.00	0.1	73.27	73.40	-0.1	7,376	0.00%
2021/06/23	0	0.00	0.2	73.10	73.30	-0.2	7,615	0.00%
2021/06/22	0	0.00	4	72.83	72.50	-4	7,681	-0.05%
2021/06/21	2	72.45	2.2	72.53	72.60	-0.2	7,693	0.00%
2021/06/18	1	72.70	0	73.70	73.70	1	7,677	0.01%
2021/06/17	2.5	72.92	0	0.00	73.20	2.5	7,526	0.03%
2021/06/16	1	74.30	5	73.86	74.10	-4	7,783	-0.05%
2021/06/11	0	0.00	1	74.10	73.60	-1	7,903	-0.01%
2021/06/10	0	73.03	0	0.00	73.10	0	7,950	0.00%
2021/06/09	1	72.70	2	73.30	73.30	-1	7,987	-0.01%
2021/06/08	12.1	72.89	0	0.00	73.40	12.1	8,022	0.15%
2021/06/07	0	0.00	10	73.45	73.00	-10	8,137	-0.12%
2021/06/04	1	73.40	0	0.00	73.60	1	8,194	0.01%
2021/06/03	2	74.30	0	0.00	74.10	2	8,359	0.02%
2021/06/02	0	0.00	0.1	74.40	74.50	-0.1	8,406	0.00%
2021/06/01	0.2	73.60	2	73.80	74.10	-1.8	8,448	-0.02%
2021/05/28	0	0.00	6	73.00	72.80	-6	8,609	-0.07%
2021/05/27	2	72.10	5	72.10	72.00	-3	8,652	-0.03%
2021/05/26	1	72.60	0.1	72.80	72.80	0.9	8,680	0.01%
2021/05/25	2.1	73.11	2	73.30	73.20	0.1	8,690	0.00%
2021/05/24	6.1	73.48	0.2	74.00	73.60	5.9	8,718	0.07%
2021/05/21	0	0.00	10	74.60	75.00	-10	8,761	-0.11%
2021/05/20	0	0.00	5	74.34	74.50	-5	8,719	-0.06%
2021/05/19	1	73.00	0.2	73.72	73.40	0.8	8,727	0.01%
2021/05/18	0	0.00	2	73.55	74.00	-2	8,830	-0.02%
2021/05/17	14.4	74.00	10.1	73.54	72.60	4.3	8,957	0.05%
2021/05/14	0	0.00	8	73.58	74.20	-8	8,809	-0.09%
2021/05/13	2.1	72.75	11.6	73.32	72.70	-9.6	8,802	-0.11%
2021/05/12	3.3	71.62	4	70.00	72.60	-0.7	8,677	-0.01%
2021/05/11	0	0.00	6.2	74.84	74.70	-6.2	8,607	-0.07%
2021/05/10	0	0.00	1	75.20	75.20	-1	8,721	-0.01%
2021/05/07	4	74.68	5	74.70	74.60	-1	8,962	-0.01%
2021/05/06	0	0.00	2	74.30	74.70	-2	9,174	-0.02%
2021/05/05	7.1	72.65	2	73.00	73.00	5.1	9,193	0.05%
2021/05/04	6	75.62	18.2	74.37	74.10	-12.2	9,218	-0.13%
2021/05/03	1	74.80	1	74.80	74.50	0	9,135	0.00%
2021/04/29	0	0.00	7.1	75.45	75.10	-7.1	9,349	-0.08%
2021/04/28	6.1	75.17	1	75.60	75.80	5.1	9,344	0.05%
2021/04/27	0	0.00	0.1	74.80	75.20	-0.1	9,587	0.00%
2021/04/26	2	74.65	0.2	74.89	75.50	1.8	9,615	0.02%
2021/04/23	0	75.40	0	0.00	75.60	0	9,625	0.00%
2021/04/22	1	75.10	5.8	75.79	76.00	-4.8	9,633	-0.05%
2021/04/21	0.2	75.03	0.3	74.90	74.70	-0.1	9,589	0.00%
2021/04/20	0	0.00	3.5	75.49	75.80	-3.5	9,632	-0.04%
2021/04/19	6.5	74.49	3	74.53	74.70	3.5	9,548	0.04%
2021/04/16	0	73.00	3	73.20	73.20	-3	9,565	-0.03%
2021/04/15	0.5	72.99	0	0.00	73.10	0.5	9,749	0.00%
2021/04/14	0	0.00	0.1	72.50	73.00	-0.1	9,781	0.00%
2021/04/13	0	0.00	2	73.30	72.70	-2	9,902	-0.02%
2021/04/12	0	0.00	0.1	72.40	72.50	-0.1	9,875	0.00%
2021/04/09	0.1	72.80	2	72.85	72.80	-1.9	9,934	-0.02%
2021/04/08	8	72.95	2	72.85	73.00	6	9,926	0.06%
2021/04/07	3	73.00	0.1	72.70	73.00	3	9,992	0.03%
2021/04/06	0	0.00	1.1	72.98	72.90	-1.1	9,962	-0.01%
2021/04/01	0.1	72.50	0	0.00	72.50	0.1	9,933	0.00%
2021/03/31	0	0.00	1	73.00	73.00	-1	9,912	-0.01%
2021/03/30	0	0.00	19	72.40	73.00	-19	9,750	-0.19%
2021/03/29	3	71.20	2	71.60	71.70	1	9,605	0.01%
2021/03/26	2	71.20	10	71.24	71.20	-8	9,563	-0.08%
2021/03/25	0	0.00	6	69.72	69.70	-6	9,432	-0.06%
2021/03/24	1	68.50	12	68.98	68.50	-11	9,498	-0.12%
2021/03/23	1	68.90	2	68.90	68.90	-1	9,632	-0.01%
2021/03/22	1	69.00	1	69.30	69.00	0	9,765	0.00%
2021/03/19	14	68.59	0	0.00	68.50	14	9,888	0.14%
2021/03/18	1	70.10	12	70.02	70.10	-11	9,676	-0.11%
2021/03/17	5	69.30	0	0.00	69.40	5	9,681	0.05%
2021/03/16	1	69.50	1	69.50	69.30	0	9,662	0.00%
2021/03/15	0	0.00	1	69.70	69.70	-1	9,652	-0.01%
2021/03/12	0.1	70.00	3	69.97	70.00	-2.9	9,657	-0.03%
2021/03/11	4	69.98	6	70.17	69.80	-2	9,712	-0.02%
2021/03/10	1	70.20	1	70.40	70.20	0	9,684	0.00%
2021/03/09	0.1	70.10	40	69.76	70.10	-40	9,700	-0.41%
2021/03/08	0	0.00	1	68.70	68.80	-1	9,663	-0.01%
2021/03/05	0	0.00	6	68.53	68.40	-6	9,739	-0.06%
2021/03/04	2	68.00	4	68.45	68.50	-2	10,094	-0.02%
2021/03/03	0	0.00	9	69.00	69.10	-9	10,103	-0.09%
2021/03/02	2.2	68.08	7	68.30	68.00	-4.8	10,028	-0.05%
2021/02/26	23.1	68.11	0	0.00	67.20	23.1	9,946	0.23%
2021/02/25	0.1	69.60	2	69.80	69.90	-1.9	9,688	-0.02%
2021/02/24	10.1	69.10	1	69.70	69.10	9.1	9,663	0.09%
2021/02/23	1	69.50	10	69.19	69.00	-9	9,618	-0.09%
2021/02/22	5	68.52	0	68.60	68.50	5	9,592	0.05%
2021/02/19	2.2	68.52	1	68.80	68.40	1.2	9,648	0.01%
2021/02/18	3	68.90	0	0.00	68.70	3	9,689	0.03%
2021/02/17	7	68.56	1	68.90	68.80	6	9,677	0.06%
2021/02/05	7.1	68.61	4	68.70	68.70	3.1	9,668	0.03%
2021/02/04	0	0.00	5	68.42	68.50	-5	9,882	-0.05%
2021/02/03	1.1	68.08	8	67.85	68.10	-7	9,913	-0.07%
2021/02/02	9	67.96	2.4	67.86	67.60	6.7	10,012	0.07%
2021/02/01	3	68.66	7.1	68.68	68.00	-4	9,911	-0.04%
2021/01/29	2.7	68.31	11.8	68.36	68.00	-9.1	9,761	-0.09%
2021/01/28	0.1	67.40	13	67.63	67.90	-12.9	9,527	-0.14%
2021/01/27	4	67.25	2	67.20	67.20	2	9,321	0.02%
2021/01/26	5	66.78	6	66.87	67.00	-1	9,260	-0.01%
2021/01/22	2	66.30	4	67.25	66.70	-2	9,262	-0.02%
2021/01/21	6	66.10	27	66.11	66.10	-21	9,059	-0.23%
2021/01/20	36	64.79	1.2	66.07	64.30	34.9	9,015	0.39%
2021/01/19	1	67.00	1	67.00	67.10	0	8,802	0.00%
2021/01/18	3.1	66.81	18.1	67.37	67.40	-15	8,739	-0.17%
2021/01/15	0.2	66.40	0	0.00	66.00	0.2	8,642	0.00%
2021/01/14	18	66.69	5	67.20	66.80	13	8,593	0.15%
2021/01/13	5	66.68	0	0.00	67.00	5	8,465	0.06%
2021/01/12	6	66.57	11	66.71	67.00	-5	8,358	-0.06%
2021/01/11	7.1	67.04	0	0.00	67.30	7.1	8,318	0.08%
2021/01/08	4.5	66.54	22	67.18	67.70	-17.5	8,270	-0.21%
2021/01/07	0	0.00	8.1	66.60	66.60	-8.1	8,136	-0.10%
2021/01/06	8.2	66.42	15	66.00	66.10	-6.9	8,144	-0.08%
2021/01/05	11	66.91	0	0.00	67.00	11	7,996	0.14%
2021/01/04	1	67.41	4	67.88	67.60	-3	7,998	-0.04%
2020/12/31	5.1	67.60	1	67.60	67.50	4.1	7,997	0.05%
2020/12/30	0	0.00	2	67.85	67.80	-2	8,079	-0.02%
2020/12/29	3.2	66.74	5	66.94	66.90	-1.8	8,043	-0.02%
2020/12/28	2	66.55	9	66.67	66.90	-7	8,122	-0.09%
2020/12/25	1	66.50	2	66.45	66.30	-1	8,198	-0.01%
2020/12/24	2	66.00	1	66.00	66.00	1	8,211	0.01%
2020/12/23	0	0.00	4	65.80	65.90	-4	8,271	-0.05%
2020/12/22	11	66.54	12	66.30	66.10	-1	8,363	-0.01%
2020/12/21	3	66.37	8	66.61	66.80	-5	8,541	-0.06%
2020/12/18	0	0.00	7	67.01	66.50	-7	8,509	-0.08%
2020/12/17	5	66.88	5	66.76	67.00	0	8,454	0.00%
2020/12/16	1	65.70	9	65.50	65.70	-8	8,406	-0.10%
2020/12/15	21.2	64.63	4	64.61	65.00	17.2	8,485	0.20%
2020/12/14	8	65.16	0	0.00	65.00	8	8,596	0.09%
2020/12/11	7.3	65.13	1	65.00	65.10	6.3	8,557	0.07%
2020/12/09	4.1	65.50	0	0.00	65.40	4.1	8,525	0.05%
2020/12/08	8	65.53	3.4	65.55	65.40	4.6	8,504	0.05%
2020/12/07	13.2	65.31	4	65.35	65.60	9.2	8,467	0.11%
2020/12/04	1	66.30	8	66.35	66.30	-7	8,452	-0.08%
2020/12/03	2	65.50	0	0.00	65.70	2	8,493	0.02%
2020/12/02	9.5	65.60	0	0.00	65.30	9.5	8,483	0.11%
2020/12/01	3	65.83	1	66.10	66.10	2	8,681	0.02%
2020/11/30	18.5	65.70	1	67.00	65.00	17.5	8,899	0.20%
2020/11/27	5.1	66.36	6	66.30	66.30	-1	8,648	-0.01%
2020/11/26	6.2	66.82	5	66.90	67.00	1.2	8,681	0.01%
2020/11/25	4.1	67.60	6	67.73	67.00	-1.9	8,828	-0.02%
2020/11/24	5	67.82	0.2	67.70	67.60	4.8	8,856	0.05%
2020/11/23	3	68.00	15	68.29	68.50	-12	8,835	-0.14%
2020/11/20	1	68.00	1	68.10	68.10	0	8,860	0.00%
2020/11/19	1	68.20	0	0.00	68.40	1	8,891	0.01%
2020/11/17	0	67.80	7.2	67.62	67.90	-7.1	8,807	-0.08%
2020/11/16	2	68.45	23.2	68.01	68.00	-21.2	8,851	-0.24%
2020/11/13	7.2	68.09	6.1	68.11	68.40	1.1	8,821	0.01%
2020/11/12	8.3	67.21	27	66.99	67.50	-18.7	8,679	-0.22%
2020/11/11	8	64.21	5	64.70	65.10	3	8,388	0.04%
2020/11/10	3	63.97	3	64.07	64.30	0	8,345	0.00%
2020/11/09	1	63.20	6	63.22	63.30	-5	8,273	-0.06%
2020/11/05	0	0.00	5	62.60	62.60	-5	8,382	-0.06%
2020/11/04	0	62.40	0	0.00	62.50	0	8,427	0.00%
2020/11/03	6	61.85	1	62.30	62.30	5	8,500	0.06%
2020/11/02	0.2	61.41	0	0.00	61.20	0.2	8,583	0.00%
2020/10/30	5	60.98	0	0.00	61.30	5	8,674	0.06%
2020/10/29	7	61.31	0	0.00	61.20	7	8,607	0.08%
2020/10/28	7.3	61.82	0	0.00	61.70	7.3	8,650	0.08%
2020/10/27	8	61.90	0	0.00	61.90	8	8,658	0.09%
2020/10/26	3	62.53	1	63.00	62.60	2	8,600	0.02%
2020/10/23	1	62.70	1	62.70	62.60	0	8,677	0.00%
2020/10/22	0	0.00	1	62.50	63.00	-1	8,747	-0.01%
2020/10/21	6	62.30	0	0.00	62.00	6	8,739	0.07%
2020/10/20	1.1	62.71	0	0.00	62.50	1.1	8,822	0.01%
2020/10/19	1	62.90	0	0.00	62.30	1	8,888	0.01%
2020/10/16	9	62.34	0	0.00	62.10	9	8,902	0.10%
2020/10/15	1.3	62.57	6	62.60	62.50	-4.7	8,856	-0.05%
2020/10/14	5	62.90	1	62.70	62.70	4	8,755	0.05%
2020/10/13	3	62.80	2	62.90	62.80	1	8,708	0.01%
2020/10/12	1	62.80	0	0.00	63.10	1	8,710	0.01%
2020/10/08	0.2	63.30	6	62.57	63.10	-5.8	8,693	-0.07%
2020/10/07	5	62.50	10	62.60	62.40	-5	8,669	-0.06%
2020/10/06	1	63.20	1	63.40	63.40	0	8,614	0.00%
2020/10/05	1.2	62.65	4	63.10	62.60	-2.8	8,635	-0.03%
2020/09/30	0	0.00	5	62.90	62.50	-5	8,625	-0.06%
2020/09/29	1.2	62.55	5	62.60	62.50	-3.8	8,604	-0.04%
2020/09/28	1	62.90	2.1	63.10	62.80	-1.1	8,738	-0.01%
2020/09/25	13	61.93	0	0.00	61.80	13	8,774	0.15%
2020/09/24	51	62.50	3	62.40	61.70	48	8,735	0.55%
2020/09/23	4	63.73	0	0.00	64.00	4	8,593	0.05%
2020/09/22	3	63.70	3	63.97	64.00	0	8,627	0.00%
2020/09/21	5	64.24	0	0.00	64.00	5	8,659	0.06%
2020/09/17	70	64.52	0	0.00	64.50	70	8,541	0.82%
2020/09/16	0.1	66.50	0	0.00	66.40	0.1	8,373	0.00%
2020/09/14	0	0.00	5	66.18	66.80	-5	8,646	-0.06%
2020/09/11	0	0.00	1	66.00	66.00	-1	8,676	-0.01%
2020/09/10	0	0.00	2	65.70	66.00	-2	8,722	-0.02%
2020/09/09	6	65.18	1	65.50	65.30	5	8,841	0.06%
2020/09/08	0	0.00	7	65.20	66.00	-7	8,912	-0.08%
2020/09/07	4	64.45	6	64.90	64.90	-2	8,905	-0.02%
2020/09/04	17	63.88	0	0.00	63.60	17	8,897	0.19%
2020/09/03	20	64.25	4	64.38	64.60	16	8,645	0.19%
2020/09/02	9	65.63	0	0.00	65.20	9	8,410	0.11%
2020/09/01	11	66.10	0	0.00	66.20	11	8,313	0.13%
2020/08/31	12	66.98	0	0.00	66.60	12	8,204	0.15%
2020/08/28	2	67.05	1.1	67.04	67.00	0.9	8,120	0.01%
2020/08/27	1	67.10	0	0.00	67.40	1	8,129	0.01%
2020/08/26	3	67.00	0	0.00	67.30	3	8,161	0.04%
2020/08/25	6	67.50	0	0.00	67.40	6	8,156	0.07%
2020/08/21	12	67.49	0	0.00	67.10	12	8,330	0.14%
2020/08/20	44	67.50	2	67.35	67.10	42	8,304	0.51%
2020/08/19	6	68.50	0	0.00	68.40	6	8,224	0.07%
2020/08/18	3	68.90	0	0.00	68.70	3	8,176	0.04%
2020/08/17	3	68.90	2	69.10	69.20	1	8,262	0.01%
2020/08/14	1	68.50	2	68.70	68.30	-1	8,311	-0.01%
2020/08/13	1	68.30	1	68.40	68.30	0	8,309	0.00%
2020/08/12	11	67.96	1	68.80	67.80	10	8,354	0.12%
2020/08/11	2	68.95	0	0.00	68.60	2	8,279	0.02%
2020/08/10	4	68.83	2	69.30	69.00	2	8,300	0.02%
2020/08/07	9	69.03	0	0.00	69.10	9	8,292	0.11%
2020/08/06	17	69.12	1	69.00	69.50	16	8,242	0.19%
2020/08/05	3	70.40	65	70.60	70.70	-62	8,238	-0.75%
2020/08/04	0.3	70.70	71	70.30	70.20	-70.7	8,150	-0.87%
2020/08/03	10	70.88	5	70.20	70.00	5	8,148	0.06%
2020/07/31	1	71.20	0	0.00	71.50	1	8,083	0.01%
2020/07/30	3	70.70	1	72.00	72.00	2	8,117	0.02%
2020/07/29	1.5	70.73	0	0.00	70.70	1.5	8,133	0.02%
2020/07/28	3	70.80	1	70.90	70.60	2	8,146	0.02%
2020/07/27	0	0.00	1	72.00	71.30	-1	8,170	-0.01%
2020/07/24	2	71.30	0	0.00	71.30	2	8,262	0.02%
2020/07/23	3	72.00	0	0.00	72.00	3	8,232	0.04%
2020/07/21	5	72.40	4	73.00	72.10	1	8,389	0.01%
2020/07/16	0	0.00	1	73.10	73.00	-1	8,731	-0.01%
2020/07/15	1	73.30	1	73.30	73.00	0	8,820	0.00%
2020/07/14	0	0.00	0.8	72.90	72.90	-0.8	8,915	-0.01%
2020/07/13	0	0.00	1	74.00	73.60	-1	8,942	-0.01%
2020/07/10	0	0.00	11	73.60	73.60	-11	9,032	-0.12%
2020/07/09	5	73.40	3	73.40	73.50	2	9,072	0.02%
2020/07/06	0	0.00	3	73.50	73.80	-3	8,833	-0.03%
2020/07/03	0	0.00	12	73.08	73.20	-12	8,856	-0.14%
2020/07/02	15	71.55	7	72.13	72.40	8	8,947	0.09%
2020/07/01	2	71.45	0	0.00	71.20	2	9,089	0.02%
2020/06/30	2	71.55	0	0.00	71.30	2	9,120	0.02%
2020/06/29	1	71.20	1	71.20	71.80	0	9,167	0.00%
2020/06/23	0	0.00	1	72.00	72.10	-1	9,234	-0.01%
2020/06/22	10	71.25	2	71.15	71.00	8	9,315	0.09%
2020/06/19	4	71.45	0	0.00	71.20	4	9,341	0.04%
2020/06/18	2	72.50	0	0.00	72.50	2	9,259	0.02%
2020/06/17	2.2	72.64	0	0.00	72.50	2.2	9,341	0.02%
2020/06/16	0	0.00	5	72.76	73.30	-5	9,625	-0.05%
2020/06/15	5.1	71.12	0	0.00	70.60	5.1	9,749	0.05%
2020/06/12	5.1	72.18	10.4	72.29	72.00	-5.3	9,839	-0.05%
2020/06/11	2	72.85	0	0.00	73.00	2	10,050	0.02%
2020/06/10	3	73.70	0.1	73.80	73.70	2.9	10,183	0.03%
2020/06/09	4	73.28	0	0.00	73.90	4	10,540	0.04%
2020/06/08	4	73.80	1	73.60	73.50	3	10,729	0.03%
2020/06/05	4	74.08	0	0.00	73.90	4	10,796	0.04%
2020/06/04	0	0.00	2	74.45	74.60	-2	10,928	-0.02%
2020/06/03	2	74.30	3	74.20	74.30	-1	11,035	-0.01%
2020/06/01	0	0.00	10	73.84	73.40	-10	11,082	-0.09%
2020/05/29	0	0.00	1	72.80	72.80	-1	11,097	-0.01%
2020/05/28	7	71.63	1	72.00	71.50	6	11,018	0.05%
2020/05/27	0	0.00	1	72.10	72.40	-1	11,182	-0.01%
2020/05/26	0	0.00	6	73.02	72.30	-6	11,279	-0.05%
2020/05/25	2	70.90	0	0.00	71.80	2	11,292	0.02%
2020/05/22	1	72.50	4	72.55	71.90	-3	11,320	-0.03%
2020/05/21	1	72.50	25	72.43	72.30	-24	11,274	-0.21%
2020/05/20	0.8	71.20	9	71.00	71.30	-8.2	11,200	-0.07%
2020/05/19	0	0.00	3	70.93	70.20	-3	11,208	-0.03%
2020/05/18	1	68.60	1	69.80	69.80	0	11,149	0.00%
2020/05/15	1	69.10	0	0.00	69.10	1	11,149	0.01%
2020/05/14	1	70.00	1	69.40	70.00	0	11,042	0.00%
2020/05/13	1	69.30	0	0.00	70.40	1	10,999	0.01%
2020/05/12	6	69.58	1.3	69.59	69.40	4.7	11,011	0.04%
2020/05/11	0.1	71.00	2	71.10	71.00	-1.9	10,965	-0.02%
2020/05/07	0	0.00	1	70.10	70.10	-1	10,980	-0.01%
2020/05/06	3	69.80	0	0.00	69.70	3	10,975	0.03%
2020/05/05	0	0.00	8	70.01	70.00	-8	10,893	-0.07%
2020/05/04	4	68.20	0	0.00	68.30	4	10,897	0.04%
2020/04/30	1	69.50	7	69.79	69.50	-6	10,870	-0.06%
2020/04/29	3	69.90	6	69.47	69.00	-3	10,833	-0.03%
2020/04/28	0	0.00	5	68.40	68.30	-5	10,846	-0.05%
2020/04/27	0	0.00	3	67.80	67.70	-3	11,077	-0.03%
2020/04/24	6	67.03	0	0.00	66.60	6	11,017	0.05%
2020/04/22	2	66.75	1	66.80	67.10	1	10,927	0.01%
2020/04/21	11	66.61	0	0.00	66.00	11	10,883	0.10%
2020/04/20	6	67.80	0	0.00	67.80	6	10,768	0.06%
2020/04/17	2	68.05	0	0.00	67.80	2	10,666	0.02%
2020/04/16	7	67.70	0	0.00	67.50	7	10,510	0.07%
2020/04/15	5	68.10	0	0.00	68.00	5	10,437	0.05%
2020/04/14	6	68.97	0	0.00	68.10	6	10,296	0.06%
2020/04/13	1	68.30	2	68.45	68.10	-1	10,232	-0.01%
2020/04/10	7	69.10	0	0.00	69.00	7	10,256	0.07%
2020/04/09	2	69.85	3	69.73	69.60	-1	10,264	-0.01%
2020/04/08	0	0.00	11	70.65	70.20	-11	10,237	-0.11%
2020/04/07	16	70.09	5	70.02	69.00	11	10,132	0.11%
2020/04/06	6	67.47	11	68.65	69.00	-5	10,009	-0.05%
2020/04/01	1	65.10	0	0.00	65.10	1	9,790	0.01%
2020/03/31	2	65.20	28	65.88	65.60	-26	9,659	-0.27%
2020/03/27	4	65.05	3	66.13	64.10	1	9,339	0.01%
2020/03/26	4	67.05	2	67.30	65.80	2	9,225	0.02%
2020/03/25	5	67.66	7	67.60	66.60	-2	9,192	-0.02%
2020/03/24	0	0.00	9	67.39	66.60	-9	9,131	-0.10%
2020/03/23	1	62.60	1	64.20	62.60	0	9,052	0.00%
2020/03/20	11	64.65	8	66.14	65.00	3	9,022	0.03%
2020/03/19	4.1	62.73	3	63.50	62.90	1.1	8,745	0.01%
2020/03/18	19	62.98	9	63.23	61.90	10	8,607	0.12%
2020/03/17	4.2	64.65	9	63.48	64.90	-4.8	8,457	-0.06%
2020/03/16	21	66.98	0	0.00	66.30	21	8,189	0.26%
2020/03/13	27	66.17	0	0.00	68.20	27	8,082	0.33%
2020/03/12	40	70.13	0	0.00	70.30	40	7,658	0.52%
2020/03/11	0	0.00	1.5	72.64	72.90	-1.5	7,406	-0.02%
2020/03/10	1	71.80	6	72.00	72.40	-5	7,382	-0.07%
2020/03/09	7	71.59	1	72.00	71.80	6	7,269	0.08%
2020/03/06	1	72.60	0	0.00	72.70	1	7,055	0.01%
2020/03/05	0	0.00	51	73.42	73.60	-51	7,025	-0.73%
2020/03/04	0	0.00	4	73.28	73.50	-4	7,001	-0.06%
2020/03/03	3	71.50	0	0.00	72.00	3	6,944	0.04%
2020/03/02	57	71.46	0	0.00	71.20	57	6,900	0.83%
2020/02/26	2	72.95	0	0.00	73.00	2	7,023	0.03%
2020/02/25	1	73.50	0	0.00	73.50	1	7,025	0.01%
2020/02/19	1	75.10	0	0.00	75.00	1	7,160	0.01%
2020/02/18	2	75.00	2	75.10	75.10	0	7,213	0.00%
2020/02/17	0	0.00	1	74.90	75.00	-1	7,237	-0.01%
2020/02/14	0	0.00	1.8	74.24	74.20	-1.8	7,307	-0.02%
2020/02/12	0	0.00	2.3	74.64	74.40	-2.3	7,366	-0.03%
2020/02/11	0	0.00	1	75.00	74.60	-1	7,444	-0.01%
2020/02/10	0	0.00	4	74.85	75.00	-4	7,457	-0.05%
2020/02/07	0	0.00	1	73.90	73.60	-1	7,505	-0.01%
2020/02/05	2	73.00	1	73.60	73.70	1	7,550	0.01%
2020/02/04	2	73.20	0	0.00	73.50	2	7,596	0.03%
2020/02/03	1	73.30	4	72.50	73.00	-3	7,597	-0.04%
2020/01/31	2	72.85	1	73.50	72.60	1	7,616	0.01%
2020/01/30	4	73.30	22	73.71	72.00	-18	7,571	-0.24%
2020/01/20	0	0.00	7	75.51	75.40	-7	7,347	-0.10%
2020/01/17	0	0.00	2	75.70	75.70	-2	7,375	-0.03%
2020/01/16	0	0.00	40	74.99	75.50	-40	7,399	-0.54%
2020/01/13	0	0.00	1	74.60	74.60	-1	7,483	-0.01%
2020/01/10	3	74.00	2	73.70	74.00	1	7,867	0.01%
2020/01/09	0	0.00	1	73.50	73.40	-1	7,911	-0.01%
2020/01/08	2	72.65	2	72.70	72.60	0	8,032	0.00%
2020/01/06	0	0.00	1	74.00	73.90	-1	8,249	-0.01%
2020/01/03	1	74.60	6.8	74.71	74.80	-5.8	8,285	-0.07%
2020/01/02	2	73.80	2	73.90	74.20	0	8,329	0.00%
2019/12/31	0	0.00	2	74.35	74.20	-2	8,322	-0.02%
2019/12/30	0	0.00	1	74.60	74.60	-1	8,326	-0.01%
2019/12/25	0	0.00	3	74.80	74.80	-3	8,715	-0.03%
2019/12/24	0	0.00	1	74.90	74.60	-1	8,789	-0.01%
2019/12/23	1	74.50	2	74.50	74.90	-1	8,860	-0.01%
2019/12/20	8	73.75	3.1	73.75	74.10	4.9	8,863	0.05%
2019/12/19	2	73.45	4	73.53	73.50	-2	8,807	-0.02%
2019/12/18	0	0.00	4	73.05	73.50	-4	8,762	-0.05%
2019/12/17	3.2	72.61	0	0.00	72.60	3.2	8,799	0.04%
2019/12/13	1	73.00	2	72.85	72.50	-1	8,711	-0.01%
2019/12/12	0	0.00	1	73.00	72.50	-1	8,662	-0.01%
2019/12/11	1	72.30	0	0.00	72.80	1	8,622	0.01%
2019/12/10	12	71.90	0	0.00	71.80	12	8,616	0.14%
2019/12/09	1	72.80	0	0.00	72.40	1	8,580	0.01%
2019/12/06	4	72.55	3	72.67	72.70	1	8,628	0.01%
2019/12/05	34	71.86	1	71.80	71.80	33	8,620	0.38%
2019/12/04	1	72.10	3.2	72.21	72.20	-2.2	8,544	-0.03%
2019/12/02	5	72.60	0	0.00	72.60	5	8,670	0.06%
2019/11/29	5	72.90	0	0.00	72.50	5	8,655	0.06%
2019/11/28	1	73.00	0	0.00	72.90	1	8,568	0.01%
2019/11/27	4	72.80	0	0.00	72.80	4	8,644	0.05%
2019/11/26	6	72.88	0	0.00	72.40	6	8,640	0.07%
2019/11/25	0	0.00	2.2	73.95	74.00	-2.2	8,255	-0.03%
2019/11/22	1	73.00	0	0.00	73.40	1	8,343	0.01%
2019/11/21	12	72.78	0	0.00	73.00	12	8,317	0.14%
2019/11/20	0	0.00	1	74.00	74.30	-1	8,168	-0.01%
2019/11/19	4	73.68	1	74.00	74.00	3	8,261	0.04%
2019/11/15	1	72.60	0	0.00	73.00	1	8,224	0.01%
2019/11/14	2	72.70	6	72.78	72.60	-4	8,181	-0.05%
2019/11/12	4	73.40	0	0.00	73.40	4	8,216	0.05%
2019/11/11	3	73.03	0	0.00	73.20	3	8,253	0.04%
2019/11/08	37	73.20	31.6	73.21	73.00	5.4	8,244	0.07%
2019/11/07	3	74.30	1	74.50	74.40	2	8,159	0.02%
2019/11/06	13	74.78	0	0.00	74.70	13	8,159	0.16%
2019/11/05	13	75.82	0	0.00	76.00	13	8,150	0.16%
2019/11/04	0	0.00	5	75.42	76.40	-5	8,183	-0.06%
2019/11/01	4	74.23	0	0.00	74.20	4	8,175	0.05%
2019/10/31	0	0.00	2	76.10	75.20	-2	8,157	-0.02%
2019/10/30	0	0.00	2	76.00	75.70	-2	8,257	-0.02%
2019/10/29	0	0.00	4	75.53	75.80	-4	8,253	-0.05%
2019/10/28	0	0.00	4	74.95	75.20	-4	8,192	-0.05%
2019/10/25	32	74.20	1	74.20	74.10	31	8,206	0.38%
2019/10/24	0	0.00	3	73.90	74.20	-3	8,193	-0.04%
2019/10/23	2	73.20	2	73.90	72.80	0	8,271	0.00%
2019/10/22	1	74.10	1	74.30	74.20	0	8,253	0.00%
2019/10/21	20.3	73.45	1	73.50	73.60	19.3	8,189	0.24%
2019/10/18	4	71.95	2	72.30	73.00	2	8,094	0.02%
2019/10/17	2	72.00	0	0.00	72.30	2	7,727	0.03%
2019/10/16	1	72.20	0	0.00	72.40	1	7,690	0.01%
2019/10/15	1	72.20	0	0.00	72.40	1	7,574	0.01%
2019/10/14	8	71.78	0	0.00	71.60	8	7,506	0.11%
2019/10/09	2	72.55	0	0.00	72.00	2	7,314	0.03%
2019/10/08	1	73.00	1	72.80	73.00	0	7,234	0.00%
2019/10/07	2	73.30	0	0.00	73.50	2	7,227	0.03%
2019/10/04	4.1	73.43	0	0.00	73.60	4.1	7,272	0.06%
2019/10/03	3	72.30	0	0.00	73.20	3	7,306	0.04%
2019/10/02	3	73.40	0	0.00	73.40	3	7,269	0.04%
2019/10/01	17	73.69	0	0.00	73.20	17	7,159	0.24%
2019/09/27	10	75.65	2	75.40	74.80	8	6,916	0.12%
2019/09/26	2.1	76.05	0	0.00	75.80	2.1	6,891	0.03%
2019/09/16	0	0.00	3	77.93	78.00	-3	7,000	-0.04%
2019/09/12	1	76.72	0	0.00	77.50	1	7,031	0.01%
2019/09/09	0	0.00	2	77.65	77.80	-2	7,091	-0.03%
2019/09/06	0	0.00	2	77.20	77.10	-2	7,103	-0.03%
2019/09/05	1	77.70	7	77.40	77.50	-6	7,089	-0.08%
2019/09/04	0	0.00	12	76.80	76.60	-12	7,011	-0.17%
2019/09/02	0.2	76.80	0	0.00	76.70	0.2	7,076	0.00%
2019/08/30	0	0.00	1	76.00	76.60	-1	7,138	-0.01%
2019/08/29	1.1	74.86	6	75.08	76.20	-5	7,080	-0.07%
2019/08/27	23	75.33	1	75.00	75.00	22	7,062	0.31%
2019/08/26	4	75.38	3	75.20	75.80	1	7,054	0.01%
2019/08/22	2	75.80	1	75.90	75.90	1	7,082	0.01%
2019/08/16	0	0.00	8	76.58	77.50	-8	7,320	-0.11%
2019/08/15	2	76.65	0	0.00	76.50	2	7,303	0.03%
2019/08/14	5	77.60	7	77.64	77.70	-2	7,442	-0.03%
2019/08/08	1	78.30	9	78.16	78.20	-8	7,654	-0.10%
2019/08/07	1	76.70	1	76.90	76.70	0	7,683	0.00%
2019/08/06	3.1	75.84	0	0.00	76.60	3.1	7,752	0.04%
2019/08/05	11	76.72	5	76.30	77.00	6	7,792	0.08%
2019/08/02	22	76.87	0	0.00	76.80	22	7,936	0.28%
2019/08/01	14	78.07	2	77.70	77.10	12	8,122	0.15%
2019/07/31	0	0.00	127	80.47	80.80	-127	8,315	-1.53%	大賣/鉅額交易
2019/07/30	12	80.45	0	0.00	80.00	12	8,310	0.14%
2019/07/29	6	80.37	0	0.00	80.30	6	8,328	0.07%
2019/07/26	0	0.00	0.1	81.30	81.30	-0.1	8,270	0.00%
2019/07/25	1	82.30	72	82.32	82.40	-71	8,296	-0.86%
2019/07/23	2	80.90	0	0.00	80.90	2	8,177	0.02%
2019/07/22	1	81.70	0	0.00	81.60	1	8,142	0.01%
2019/07/19	0	0.00	1	82.20	81.80	-1	8,237	-0.01%
2019/07/15	0	0.00	1	82.50	82.40	-1	8,197	-0.01%
2019/07/12	1	82.00	3	82.00	82.00	-2	8,452	-0.02%
2019/07/11	0	0.00	2	83.00	83.00	-2	8,537	-0.02%
2019/07/10	6	82.17	8	82.29	82.00	-2	8,533	-0.02%
2019/07/09	0	0.00	6	82.83	82.90	-6	8,517	-0.07%
2019/07/05	0	0.00	1	81.50	82.00	-1	8,540	-0.01%
2019/07/04	0	0.00	1	81.60	81.50	-1	8,635	-0.01%
2019/07/01	4	81.45	1	81.50	81.50	3	8,809	0.03%
2019/06/28	1	81.70	3	82.27	82.70	-2	8,822	-0.02%
2019/06/27	2	82.65	8	83.19	82.00	-6	8,822	-0.07%
2019/06/25	0	0.00	3	81.97	82.00	-3	8,782	-0.03%
2019/06/24	0	0.00	1	82.20	82.20	-1	8,759	-0.01%
2019/06/21	0	0.00	0.3	81.90	82.30	-0.3	8,729	0.00%
2019/06/20	0	0.00	0.1	81.50	81.80	-0.1	8,572	0.00%
2019/06/18	0	0.00	0	80.30	80.40	0	8,388	0.00%
2019/06/17	0	0.00	2	80.45	79.90	-2	8,359	-0.02%
2019/06/13	0	0.00	1	81.80	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	1	80.50	80.30	-1	8,476	-0.01%
2019/06/11	1	80.60	0	0.00	80.60	1	8,470	0.01%
2019/06/10	1	81.60	0	0.00	82.00	1	8,400	0.01%
2019/06/05	0	0.00	2	81.25	81.50	-2	8,369	-0.02%
2019/06/04	0	0.00	1	80.50	80.90	-1	8,419	-0.01%
2019/05/31	0	0.00	1	80.70	81.30	-1	8,393	-0.01%
2019/05/30	0	0.00	1	80.30	80.10	-1	8,260	-0.01%
2019/05/29	0	0.00	2	80.90	81.00	-2	8,305	-0.02%
2019/05/27	1	81.20	0	0.00	80.90	1	8,072	0.01%
2019/05/23	0	0.00	2	80.00	80.00	-2	8,022	-0.02%
2019/05/22	0	0.00	25	80.06	79.50	-25	7,974	-0.31%
2019/05/21	4	80.85	2	80.30	81.40	2	7,969	0.03%
2019/05/20	2	79.70	7	79.89	80.00	-5	7,759	-0.06%
2019/05/17	2	78.80	1.3	78.48	78.80	0.7	7,623	0.01%
2019/05/15	0	0.00	3	78.00	77.70	-3	7,400	-0.04%
2019/05/14	0	0.00	2	77.70	78.20	-2	7,355	-0.03%
2019/05/13	3	77.80	1	78.10	77.70	2	7,265	0.03%
2019/05/10	2	76.80	5	77.40	77.30	-3	7,304	-0.04%
2019/05/09	1	75.20	1	76.30	76.50	0	7,209	0.00%
2019/05/08	7	76.60	10	76.06	76.40	-3	6,998	-0.04%
2019/05/07	0	0.00	1	74.00	74.00	-1	6,674	-0.01%
2019/05/06	2	72.50	0	0.00	73.10	2	6,655	0.03%
2019/05/03	0	0.00	1	73.70	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	2	73.40	73.70	-2	6,644	-0.03%
2019/04/26	0	0.00	1	71.70	72.00	-1	6,549	-0.02%
2019/04/24	1	72.10	0	0.00	72.00	1	6,597	0.02%
2019/04/22	0	0.00	1	71.70	71.70	-1	6,641	-0.02%
2019/04/19	1	71.70	2.4	71.67	71.60	-1.4	6,728	-0.02%
2019/04/18	4	71.63	0	0.00	71.10	4	6,837	0.06%
2019/04/17	2	72.85	0	0.00	72.80	2	6,668	0.03%
2019/04/15	1	73.20	2	73.70	73.60	-1	6,720	-0.01%
2019/04/11	2	72.80	0	0.00	72.40	2	6,777	0.03%
2019/04/10	4	73.65	0	0.00	73.50	4	6,728	0.06%
2019/04/08	1	73.80	1	73.70	74.10	0	6,719	0.00%
2019/04/03	2	75.20	1	75.20	75.00	1	6,565	0.02%
2019/03/27	1	74.70	2	74.80	74.70	-1	6,217	-0.02%
2019/03/25	0	0.00	1	74.00	74.20	-1	6,353	-0.02%
2019/03/18	0	0.00	1	73.40	73.60	-1	6,670	-0.01%
2019/03/15	1	72.60	3	72.80	73.30	-2	6,747	-0.03%
2019/03/14	1	72.30	0	0.00	72.30	1	6,589	0.02%
2019/03/13	1	71.90	1	71.90	71.90	0	6,936	0.00%
2019/03/12	0.3	72.50	2	73.05	72.50	-1.7	7,151	-0.02%
2019/03/08	1	71.70	0	0.00	71.70	1	7,493	0.01%
2019/03/07	0	0.00	1	73.30	73.10	-1	7,617	-0.01%
2019/03/04	5	73.08	0	0.00	72.50	5	7,915	0.06%
2019/02/27	0	0.00	8	74.88	75.00	-8	7,808	-0.10%
2019/02/26	0	0.00	1	74.00	74.50	-1	7,721	-0.01%
2019/02/25	2	74.30	2	74.35	74.40	0	7,709	0.00%
2019/02/22	0	0.00	2	74.70	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	1	73.70	74.20	-1	7,677	-0.01%
2019/02/20	2	73.65	0	0.00	73.40	2	7,705	0.03%
2019/02/19	0	0.00	2	73.50	73.60	-2	7,691	-0.03%
2019/02/15	0	0.00	4	72.80	72.70	-4	7,775	-0.05%
2019/02/14	0	0.00	1	72.60	73.00	-1	7,876	-0.01%
2019/02/13	6	72.98	0	0.00	72.70	6	7,936	0.08%
2019/02/11	1	72.50	3	72.90	72.50	-2	8,080	-0.02%
2019/01/30	1	72.40	0	0.00	71.90	1	7,923	0.01%
2019/01/29	0	0.00	6	72.92	72.50	-6	7,840	-0.08%
2019/01/28	1	72.40	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	3	73.17	73.30	-3	7,823	-0.04%
2019/01/24	1	72.00	0	0.00	72.40	1	7,854	0.01%
2019/01/22	0	0.00	2	72.70	72.90	-2	8,022	-0.02%
2019/01/21	1	72.20	1	72.00	72.80	0	8,055	0.00%
2019/01/18	3	72.17	0	0.00	72.10	3	8,113	0.04%
2019/01/16	0	0.00	3	72.97	73.00	-3	8,213	-0.04%
2019/01/15	0	0.00	2	71.90	72.10	-2	8,216	-0.02%
2019/01/14	3.1	71.49	0	0.00	71.30	3.1	8,179	0.04%
2019/01/11	0	0.00	13	71.03	71.10	-13	8,558	-0.15%
2019/01/10	13	70.39	0	0.00	70.50	13	8,521	0.15%
2019/01/09	0	0.00	1	72.00	72.10	-1	8,488	-0.01%
2019/01/07	0	0.00	6	70.12	70.40	-6	8,506	-0.07%
2019/01/04	2	67.60	0	0.00	67.90	2	8,526	0.02%
2019/01/03	3	67.70	0	0.00	67.50	3	8,857	0.03%
2019/01/02	0	0.00	1	68.60	68.30	-1	8,859	-0.01%
2018/12/28	1	68.90	0	0.00	69.80	1	8,840	0.01%
2018/12/27	1	69.00	1	68.80	69.20	0	8,878	0.00%
2018/12/26	0	0.00	4	68.75	68.60	-4	8,919	-0.04%
2018/12/25	1	68.30	1	68.10	68.00	0	8,937	0.00%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/22	0	0.00	13	69.60	69.50	-13	8,994	-0.14%
2018/12/21	3	69.87	2	69.90	69.40	1	9,085	0.01%
2018/12/19	0	0.00	1	70.40	70.10	-1	9,109	-0.01%
2018/12/14	2	69.15	1	70.20	68.90	1	9,168	0.01%
2018/12/13	1.3	70.37	3	70.50	70.30	-1.7	9,198	-0.02%
2018/12/11	1	69.30	0	0.00	68.90	1	9,238	0.01%
2018/12/10	2	68.10	3	68.33	68.20	-1	9,215	-0.01%
2018/12/07	2	68.30	2	68.10	68.90	0	9,182	0.00%
2018/12/06	6	67.18	3	67.30	67.40	3	9,138	0.03%
2018/12/05	16	70.26	0	0.00	69.30	16	8,783	0.18%
2018/12/04	12	71.10	0	0.00	70.70	12	8,601	0.14%
2018/12/03	2	72.90	0	0.00	73.30	2	8,376	0.02%
2018/11/28	1	72.50	0	0.00	72.80	1	8,033	0.01%
2018/11/27	1	72.60	0	0.00	72.60	1	7,925	0.01%
2018/11/26	0.1	74.10	1	75.20	74.10	-0.9	7,855	-0.01%
2018/11/21	1.1	74.79	0	0.00	74.60	1.1	8,092	0.01%
2018/11/19	0	0.00	2	75.60	76.20	-2	8,248	-0.02%
2018/11/14	1	73.70	0	0.00	74.30	1	8,292	0.01%
2018/11/13	1	72.90	1	74.30	75.00	0	8,383	0.00%
2018/11/09	2	72.25	0	0.00	72.10	2	8,458	0.02%
2018/11/08	0	0.00	22	75.64	75.00	-22	8,402	-0.26%
2018/11/07	1	75.70	0	0.00	76.00	1	8,567	0.01%
2018/11/06	1	75.10	0	0.00	75.90	1	8,652	0.01%
2018/11/05	0	0.00	1	74.70	76.30	-1	8,747	-0.01%
2018/11/02	2	74.85	0	0.00	75.60	2	8,925	0.02%
2018/11/01	0	0.00	1	75.20	76.20	-1	9,044	-0.01%
2018/10/31	2	74.20	0	0.00	74.90	2	9,012	0.02%
2018/10/30	2	75.10	0	0.00	74.80	2	8,941	0.02%
2018/10/25	0	0.00	3	74.47	75.00	-3	9,663	-0.03%
2018/10/24	0	0.00	10	73.20	73.10	-10	9,759	-0.10%
2018/10/22	1	74.20	0	0.00	74.10	1	9,858	0.01%
2018/10/19	3.1	74.11	2	74.90	74.90	1.1	9,941	0.01%
2018/10/12	0	0.00	0.2	73.10	72.90	-0.2	10,143	0.00%
2018/10/11	3	71.37	0	0.00	70.20	3	10,213	0.03%
2018/10/04	0	0.00	1	75.70	75.40	-1	10,035	-0.01%
2018/10/02	1	77.40	0	0.00	77.50	1	10,059	0.01%
2018/10/01	1	79.00	0	0.00	78.90	1	10,077	0.01%
2018/09/27	1	79.40	0	0.00	79.30	1	10,190	0.01%
2018/09/25	0	0.00	1	79.10	79.10	-1	10,151	-0.01%
2018/09/21	0	0.00	2.1	78.37	78.10	-2.1	10,161	-0.02%
2018/09/20	0.1	77.80	2	78.00	77.70	-1.9	10,224	-0.02%
2018/09/19	1	78.10	3	78.93	79.00	-2	10,345	-0.02%
2018/09/18	7	77.90	3	77.97	78.40	4	10,325	0.04%
2018/09/17	3	75.50	0	0.00	75.60	3	10,196	0.03%
2018/09/14	2	75.20	0	0.00	75.40	2	10,237	0.02%
2018/09/11	2	76.00	0	0.00	76.80	2	10,489	0.02%
2018/09/10	0	0.00	1	75.20	75.70	-1	10,657	-0.01%
2018/09/03	2	76.30	0	0.00	76.20	2	11,004	0.02%
2018/08/30	0.1	77.20	0	0.00	77.20	0.1	11,104	0.00%
2018/08/29	0	0.00	0.1	77.60	77.50	-0.1	11,127	0.00%
2018/08/28	0	0.00	5	78.60	78.80	-5	11,063	-0.05%
2018/08/27	0	0.00	1	77.40	77.90	-1	11,070	-0.01%
2018/08/24	0	0.00	5	77.30	77.70	-5	11,041	-0.05%
2018/08/21	0	0.00	1	75.90	76.20	-1	11,432	-0.01%
2018/08/20	0	0.00	1	76.20	75.40	-1	11,430	-0.01%
2018/08/17	1	76.40	1	76.50	77.00	0	11,345	0.00%
2018/08/16	3	74.80	0	0.00	75.10	3	11,234	0.03%
2018/08/14	4	75.00	3	74.80	75.00	1	11,099	0.01%
2018/08/10	1	72.50	0	0.00	72.70	1	10,821	0.01%
2018/08/09	1	71.80	0	0.00	71.00	1	10,823	0.01%
2018/08/06	1	74.90	0	0.00	74.20	1	10,651	0.01%
2018/08/03	0.1	75.10	1	74.70	74.60	-0.9	10,654	-0.01%
2018/08/02	13	73.76	1	74.30	73.90	12	10,622	0.11%
2018/08/01	9	78.62	1	78.60	78.80	8	10,327	0.08%
2018/07/31	3	80.20	0	0.00	80.80	3	9,869	0.03%
2018/07/30	1	81.00	2	81.35	80.70	-1	9,626	-0.01%
2018/07/27	0.1	80.70	11	80.70	80.70	-10.9	9,671	-0.11%
2018/07/26	3.2	80.75	0	0.00	80.70	3.2	9,687	0.03%
2018/07/25	1	79.90	0	0.00	79.80	1	9,643	0.01%
2018/07/24	1	80.10	0	0.00	80.60	1	9,599	0.01%
2018/07/23	2	80.40	0	0.00	80.10	2	9,604	0.02%
2018/07/20	5.1	81.16	0	0.00	80.80	5.1	9,485	0.05%
2018/07/19	1	82.00	0	0.00	82.10	1	9,348	0.01%
2018/07/18	0	0.00	1	82.00	82.40	-1	9,169	-0.01%
2018/07/16	0	0.00	0.2	79.00	79.00	-0.2	8,879	0.00%
2018/07/12	1	79.90	3	79.00	79.50	-2	8,978	-0.02%
2018/07/11	1	80.20	1	80.20	80.10	0	8,966	0.00%
2018/07/10	2	79.35	0	0.00	79.70	2	8,954	0.02%
2018/07/09	1	78.80	0	0.00	78.80	1	8,941	0.01%
2018/07/06	0	0.00	1	77.70	78.00	-1	8,920	-0.01%
2018/07/04	0	0.00	1	77.40	77.10	-1	8,909	-0.01%
2018/07/03	0	0.00	1	76.30	76.60	-1	9,030	-0.01%
2018/07/02	0	0.00	5	77.20	76.90	-5	9,038	-0.06%
2018/06/28	2	75.90	0	0.00	75.00	2	8,740	0.02%
2018/06/27	0	0.00	1	77.80	77.50	-1	8,633	-0.01%
2018/06/26	1	77.10	0	0.00	76.80	1	8,778	0.01%
2018/06/25	1	76.80	0	0.00	76.70	1	8,757	0.01%
2018/06/21	2	77.35	4	76.78	77.00	-2	8,671	-0.02%
2018/06/19	1	73.30	0	0.00	74.30	1	8,494	0.01%
2018/06/15	1	73.10	1	74.20	74.20	0	8,339	0.00%
2018/06/04	0	0.00	1	75.00	75.10	-1	7,823	-0.01%
2018/05/29	0	0.00	1	73.50	73.50	-1	7,169	-0.01%
2018/05/28	0	0.00	1.2	72.57	73.30	-1.2	7,275	-0.02%
2018/05/23	0	0.00	2	72.45	72.00	-2	7,462	-0.03%
2018/05/22	1	71.90	3	72.07	71.80	-2	7,577	-0.03%
2018/05/17	1	71.60	0	0.00	70.70	1	7,763	0.01%
2018/05/15	0	0.00	4	71.93	72.00	-4	7,739	-0.05%
2018/05/14	0.1	71.60	0	0.00	72.00	0.1	7,863	0.00%
2018/05/10	0	0.00	1	70.10	70.30	-1	7,845	-0.01%
2018/05/04	1	69.30	1	69.70	70.00	0	7,973	0.00%
2018/05/03	3	68.90	0	0.00	68.80	3	7,870	0.04%
2018/04/23	1	70.90	0	0.00	70.30	1	7,687	0.01%
2018/04/19	0	0.00	4	72.85	73.40	-4	7,621	-0.05%
2018/04/16	0	0.00	6	71.67	71.60	-6	7,444	-0.08%
2018/04/13	1	70.70	1	70.70	70.70	0	7,478	0.00%
2018/04/11	0	0.00	2	70.60	70.70	-2	7,486	-0.03%
2018/04/03	3	68.40	0	0.00	68.20	3	7,388	0.04%
2018/03/31	0	0.00	2	69.20	69.00	-2	7,344	-0.03%
2018/03/29	2	69.60	0	0.00	68.30	2	7,251	0.03%
2018/03/23	2	67.80	0	0.00	68.00	2	6,896	0.03%
2018/03/22	2	68.10	0	0.00	68.60	2	6,911	0.03%
2018/03/14	0	0.00	4	69.10	69.30	-4	6,984	-0.06%
2018/03/08	5	68.70	0	0.00	68.50	5	7,431	0.07%
2018/03/07	0	0.00	4	68.40	69.00	-4	7,521	-0.05%
2018/02/26	5	68.40	3	68.83	68.40	2	7,534	0.03%
2018/02/08	0	0.00	0.3	66.60	66.60	-0.3	7,185	0.00%
2018/02/07	0	0.00	0.2	66.80	66.80	-0.2	7,232	0.00%
2018/02/06	15	65.68	0	0.00	65.70	15	7,196	0.21%
2018/02/02	2	69.80	0	0.00	69.00	2	7,021	0.03%
2018/01/31	0	0.00	2.6	69.72	70.00	-2.6	7,035	-0.04%
2018/01/30	0	0.00	2	69.00	69.40	-2	6,983	-0.03%
2018/01/29	0	0.00	1.5	68.93	69.20	-1.5	6,952	-0.02%
2018/01/26	0	0.00	1	67.30	67.50	-1	6,901	-0.01%
2018/01/25	0	0.00	1	68.90	68.70	-1	6,905	-0.01%
2018/01/23	5	69.04	0	0.00	69.10	5	6,810	0.07%
2018/01/22	1	69.40	4	69.80	69.90	-3	6,832	-0.04%
2018/01/19	0	0.00	2	68.80	69.20	-2	6,813	-0.03%
2018/01/08	2	67.60	0	0.00	67.90	2	6,822	0.03%
2018/01/03	0	0.00	20	66.90	67.50	-20	6,992	-0.29%