統一 (1216)-犇亞-鑫豐券商分點個股進出

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
86.1
漲跌
▲0.5
漲幅
+0.58%
成交量
5,583張
產業
上市食品類股
1447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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	36	85.55	37	85.79	86.10	-1	7,769	-0.01%
2024/12/02	2	84.90	2	85.20	85.60	0	7,785	0.00%
2024/11/29	4.2	84.86	3	85.00	84.50	1.2	7,810	0.02%
2024/11/28	6	86.28	3	86.90	85.90	3	7,967	0.04%
2024/11/27	9	86.50	9	86.70	86.50	0	8,062	0.00%
2024/11/26	5	86.02	1	86.10	86.10	4	8,125	0.05%
2024/11/25	9	86.50	17	86.69	87.00	-8	8,266	-0.10%
2024/11/22	5.1	85.38	3.1	85.50	85.10	1.9	8,153	0.02%
2024/11/21	15.2	85.14	12	85.36	85.50	3.2	8,138	0.04%
2024/11/20	6.1	85.40	10	85.69	86.00	-3.9	8,085	-0.05%
2024/11/19	33.2	83.81	11	83.95	84.70	22.2	8,023	0.28%
2024/11/18	11.4	85.43	6.1	86.00	84.90	5.4	7,985	0.07%
2024/11/15	25.7	86.11	26.3	86.40	85.90	-0.6	7,923	-0.01%
2024/11/14	7	86.05	5	86.50	86.00	2	7,938	0.03%
2024/11/13	5	85.74	6	86.23	86.90	-1	7,917	-0.01%
2024/11/12	7	86.10	5	86.36	86.00	2	7,933	0.03%
2024/11/11	2	86.50	1	86.80	87.00	1	7,895	0.01%
2024/11/08	7	87.19	10	87.96	87.30	-3	7,937	-0.04%
2024/11/07	9	88.33	29	88.47	88.20	-20	8,051	-0.25%
2024/11/06	43	89.76	9	89.90	88.70	34	8,254	0.41%
2024/11/05	19	89.53	23	89.79	90.20	-4	8,351	-0.05%
2024/11/04	3	87.50	3	87.80	88.70	0	8,576	0.00%
2024/11/01	31	88.30	31	88.79	88.60	0	8,849	0.00%
2024/10/30	7	89.86	8	89.99	89.70	-1	8,919	-0.01%
2024/10/29	7	89.00	1	89.90	89.10	6	9,450	0.06%
2024/10/28	6	90.03	9	90.07	89.80	-3	9,556	-0.03%
2024/10/25	3	89.10	3	89.80	88.90	0	9,644	0.00%
2024/10/24	3	89.11	5	89.12	89.80	-2	9,836	-0.02%
2024/10/23	6	88.70	4.2	89.20	88.10	1.8	10,033	0.02%
2024/10/22	8	88.39	5	88.66	88.80	3	10,157	0.03%
2024/10/21	22	88.89	21	89.26	89.50	1	10,330	0.01%
2024/10/18	6	90.00	6	90.20	89.70	0	10,465	0.00%
2024/10/17	5	88.60	11	88.77	89.70	-6	10,603	-0.06%
2024/10/16	32	87.46	31	87.71	88.30	1	10,667	0.01%
2024/10/15	9	88.47	13	88.71	88.50	-4	10,677	-0.04%
2024/10/14	0	0.00	2	86.75	88.00	-2	10,619	-0.02%
2024/10/11	15.4	87.49	13	88.22	86.60	2.4	10,663	0.02%
2024/10/09	10	87.12	10.1	87.32	87.70	-0.1	10,672	0.00%
2024/10/08	7.1	86.24	5	86.48	87.30	2.1	10,694	0.02%
2024/10/07	24	87.36	24	87.61	87.20	0	10,707	0.00%
2024/10/04	18	87.72	11	88.22	87.10	7	10,672	0.07%
2024/10/01	8.1	86.61	15	87.46	89.00	-6.9	10,566	-0.06%
2024/09/30	12	88.77	11	89.28	87.20	1	10,614	0.01%
2024/09/27	5.1	88.88	4	88.93	88.70	1.1	10,570	0.01%
2024/09/26	9.1	89.93	9	90.13	89.60	0.1	10,581	0.00%
2024/09/25	36	89.39	36	89.56	89.70	0	10,519	0.00%
2024/09/24	12	88.87	12	89.08	89.50	0	10,548	0.00%
2024/09/23	12	87.59	13.8	87.80	87.90	-1.8	10,608	-0.02%
2024/09/20	7.1	87.96	8	88.24	88.10	-1	10,637	-0.01%
2024/09/19	1	86.60	7.1	87.30	87.80	-6.1	10,635	-0.06%
2024/09/18	27	86.62	28	86.84	86.80	-1	10,662	-0.01%
2024/09/16	11	86.73	10	87.16	86.50	1	10,711	0.01%
2024/09/13	10	87.17	10	87.35	87.20	0	10,748	0.00%
2024/09/12	30	86.85	32	87.07	87.50	-2	10,792	-0.02%
2024/09/11	42	86.97	37	87.22	86.10	5	10,756	0.05%
2024/09/10	17	86.09	110.4	85.13	87.00	-93.4	10,686	-0.87%	大賣/
2024/09/09	19.1	82.53	13	83.45	84.00	6.1	10,586	0.06%
2024/09/06	9	82.97	18.2	83.32	83.60	-9.2	10,541	-0.09%
2024/09/05	6	82.10	6	82.30	82.10	0	10,501	0.00%
2024/09/04	31	81.69	28	81.95	81.70	3	10,532	0.03%
2024/09/03	4	82.88	4.6	83.08	83.10	-0.6	10,416	-0.01%
2024/09/02	108.2	82.09	26	82.33	82.40	82.2	10,464	0.79%	大買/
2024/08/30	6	82.22	11	82.73	82.60	-5	10,527	-0.05%
2024/08/29	13.1	82.62	9	83.19	82.20	4.1	10,429	0.04%
2024/08/28	9.1	82.59	1	82.60	82.80	8.1	10,508	0.08%
2024/08/27	18	82.14	51	82.60	83.40	-33	10,908	-0.30%
2024/08/26	13	81.82	3	81.50	81.50	10	10,873	0.09%
2024/08/23	4	81.50	3	81.70	81.80	1	11,000	0.01%
2024/08/22	7	81.30	11	81.69	82.00	-4	11,090	-0.04%
2024/08/21	6	81.15	10	81.31	81.70	-4	11,155	-0.04%
2024/08/20	15.5	80.12	15	80.44	80.60	0.5	11,224	0.00%
2024/08/19	10	80.75	1	81.79	80.50	9	11,392	0.08%
2024/08/16	15.6	81.34	30	82.20	81.20	-14.4	11,617	-0.12%
2024/08/15	43.5	82.02	14	83.34	81.00	29.5	11,742	0.25%
2024/08/14	17	82.64	9	82.77	82.70	8	11,978	0.07%
2024/08/13	15	82.29	17	82.62	82.70	-2	12,062	-0.02%
2024/08/12	72	81.29	72	81.56	82.00	0	12,200	0.00%
2024/08/09	20.1	81.18	23	81.20	81.80	-2.9	12,239	-0.02%
2024/08/08	24	79.24	31	79.36	79.20	-7	12,176	-0.06%
2024/08/07	24.5	78.04	22	78.32	78.30	2.5	12,031	0.02%
2024/08/06	11	77.89	21	78.46	78.90	-10	11,970	-0.08%
2024/08/05	69.2	76.69	73	76.86	77.20	-3.9	11,725	-0.03%
2024/08/02	39	78.85	27	79.03	79.20	12	11,447	0.10%
2024/08/01	83.7	79.02	61	79.36	79.90	22.7	11,333	0.20%
2024/07/31	33.2	85.01	27	85.56	83.90	6.2	10,828	0.06%
2024/07/30	20	85.05	47	85.38	85.70	-27	10,797	-0.25%
2024/07/29	151.5	86.06	146	86.20	86.40	5.5	10,805	0.05%	大買/大賣/
2024/07/26	78	88.67	70	89.84	87.20	8	10,701	0.08%
2024/07/23	29	88.93	30	89.37	88.50	-1	10,497	-0.01%
2024/07/22	59	87.05	61.6	87.25	88.30	-2.6	10,388	-0.03%
2024/07/19	47.7	86.45	34	86.74	86.90	13.7	10,257	0.13%
2024/07/18	37.2	87.22	45.1	86.85	87.40	-7.9	10,173	-0.08%
2024/07/17	37	84.44	35	84.67	84.80	2	10,018	0.02%
2024/07/16	168	85.13	164	85.33	84.90	4	10,060	0.04%	大買/大賣/
2024/07/15	9	86.00	9	86.10	86.50	0	10,004	0.00%
2024/07/12	54	85.57	54.1	85.78	85.70	-0.1	10,081	0.00%
2024/07/11	15	85.50	15.4	85.68	85.50	-0.4	10,092	0.00%
2024/07/10	23	84.50	23	84.70	84.70	0	10,177	0.00%
2024/07/09	65	84.44	68	84.61	84.70	-3	10,149	-0.03%
2024/07/08	7	83.96	7.1	84.17	83.70	-0.1	10,145	0.00%
2024/07/05	46	84.08	42	84.28	84.20	4	10,134	0.04%
2024/07/04	102	84.17	118.1	84.29	84.20	-16.1	10,123	-0.16%	大買/大賣/
2024/07/03	178	82.50	178	82.72	82.00	0	10,051	0.00%	大買/大賣/
2024/07/02	13.1	81.31	16	81.68	82.00	-2.9	9,987	-0.03%
2024/07/01	6	81.30	6	81.50	81.50	0	9,972	0.00%
2024/06/28	17	81.72	11	81.78	81.30	6	10,046	0.06%
2024/06/27	25	81.54	13	81.53	81.90	12	9,992	0.12%
2024/06/26	9	82.37	6	82.60	82.70	3	10,280	0.03%
2024/06/25	73	82.62	66	82.85	83.20	7	10,454	0.07%
2024/06/24	42.3	81.49	66	81.98	82.90	-23.8	10,533	-0.23%
2024/06/21	8	81.03	13	81.27	81.50	-5	10,611	-0.05%
2024/06/20	50	80.78	46	80.93	81.00	4	10,490	0.04%
2024/06/19	170.2	81.33	171.1	81.54	82.10	-0.9	10,515	-0.01%	大買/大賣/
2024/06/18	45	81.00	45.6	81.21	81.50	-0.5	10,546	0.00%
2024/06/17	41	81.45	35	81.71	81.70	6	10,575	0.06%
2024/06/14	2	81.65	21.4	81.77	81.70	-19.4	10,802	-0.18%
2024/06/13	5	80.62	11	80.55	80.90	-6	10,821	-0.06%
2024/06/12	7	80.17	19	80.23	80.30	-12	10,939	-0.11%
2024/06/11	13	78.98	9	79.23	79.00	4	11,035	0.04%
2024/06/07	4	79.90	4	80.10	80.30	0	11,132	0.00%
2024/06/06	5	79.66	8	80.05	80.30	-3	11,099	-0.03%
2024/06/05	32	79.38	32.1	79.60	79.50	-0.1	11,084	0.00%
2024/06/04	111	79.55	112	79.77	79.30	-1	11,093	-0.01%	大買/大賣/
2024/06/03	318.1	79.75	318.2	79.95	80.10	-0.1	11,038	0.00%	大買/大賣/
2024/05/31	28.2	79.23	56	79.15	80.00	-27.8	10,861	-0.26%
2024/05/30	12.1	77.03	7	77.21	77.00	5.1	10,393	0.05%
2024/05/29	34.5	77.45	7	77.93	76.80	27.5	10,283	0.27%
2024/05/28	13	78.76	4	78.83	78.50	9	10,125	0.09%
2024/05/27	49.1	79.63	54	79.86	79.60	-4.9	10,132	-0.05%
2024/05/24	15	79.84	5	80.14	79.10	10	10,063	0.10%
2024/05/23	50	80.57	54	80.81	80.80	-4	9,950	-0.04%
2024/05/22	6	79.68	14	80.01	80.30	-8	9,702	-0.08%
2024/05/21	27	78.87	45.1	78.92	79.20	-18.1	9,454	-0.19%
2024/05/20	250.4	77.57	244	77.75	77.90	6.4	9,315	0.07%	大買/大賣/
2024/05/17	152	79.48	157	79.69	79.20	-5	9,181	-0.05%	大買/大賣/
2024/05/16	20	79.58	23.2	79.81	79.80	-3.2	9,061	-0.04%
2024/05/15	13	78.72	23	78.84	79.10	-10	8,900	-0.11%
2024/05/14	6	77.97	15	78.32	78.30	-9	8,901	-0.10%
2024/05/13	9	77.88	17.1	77.76	78.20	-8.1	8,820	-0.09%
2024/05/10	0	0.00	2	76.95	77.20	-2	8,746	-0.02%
2024/05/09	4.3	76.65	0	0.00	76.30	4.3	8,749	0.05%
2024/05/08	4.3	76.49	4	76.88	77.00	0.3	8,756	0.00%
2024/05/07	21	76.84	16	76.95	77.00	5	8,714	0.06%
2024/05/06	4	77.35	15	77.18	77.60	-11	8,597	-0.13%
2024/05/03	19.1	76.12	42	76.28	76.00	-22.9	8,524	-0.27%
2024/05/02	9.5	76.15	8	76.64	76.00	1.5	8,392	0.02%
2024/04/30	5.1	76.81	1	77.50	76.50	4.1	8,273	0.05%
2024/04/29	3	77.30	3.1	76.86	77.30	-0.1	8,185	0.00%
2024/04/26	3.1	76.01	4	76.50	76.50	-0.9	8,153	-0.01%
2024/04/25	8	76.23	0	0.00	76.10	8	8,136	0.10%
2024/04/24	23	77.52	4	77.40	77.00	19	8,129	0.23%
2024/04/23	13.1	78.42	6	78.45	78.40	7.1	8,145	0.09%
2024/04/22	22.2	77.78	23	78.28	78.90	-0.8	8,194	-0.01%
2024/04/19	3.1	75.76	3	76.00	76.00	0.1	8,027	0.00%
2024/04/18	12	76.09	12	76.38	76.80	0	7,919	0.00%
2024/04/17	3	74.97	14	75.37	75.40	-11	7,794	-0.14%
2024/04/16	20.1	74.97	14	75.72	74.50	6.1	7,721	0.08%
2024/04/15	10	76.40	1	76.40	76.70	9	7,585	0.12%
2024/04/12	4	75.90	4	76.20	76.80	0	7,557	0.00%
2024/04/11	18.5	76.25	20.1	76.51	76.40	-1.6	7,539	-0.02%
2024/04/10	5	76.16	3	76.37	76.40	2	7,514	0.03%
2024/04/09	0.2	76.10	16	76.07	76.50	-15.9	7,588	-0.21%
2024/04/08	27	75.44	24	75.69	75.40	3	7,599	0.04%
2024/04/03	6	75.33	5	75.56	75.30	1	7,607	0.01%
2024/04/02	15	75.71	6	76.13	75.50	9	7,597	0.12%
2024/04/01	9	76.58	6	76.80	76.50	3	7,563	0.04%
2024/03/29	271	76.93	281	77.16	77.50	-10	7,519	-0.13%	大買/大賣/
2024/03/28	8	75.73	8	76.01	76.40	0	7,096	0.00%
2024/03/27	1	75.50	3	76.27	76.60	-2	6,992	-0.03%
2024/03/26	23	75.02	21	75.22	75.50	2	6,918	0.03%
2024/03/25	2.2	75.05	2.2	75.33	75.60	0	6,859	0.00%
2024/03/22	10.5	75.22	0	0.00	75.40	10.5	6,981	0.15%
2024/03/21	1	76.56	0	0.00	76.60	1	6,961	0.01%
2024/03/20	1.7	76.22	4	76.50	76.50	-2.3	6,966	-0.03%
2024/03/19	2.2	75.91	0.3	76.00	75.90	1.9	6,922	0.03%
2024/03/18	0.4	76.56	0	0.00	76.30	0.4	6,714	0.01%
2024/03/15	2	77.25	2	77.55	77.50	0	6,672	0.00%
2024/03/14	1	77.50	5	77.60	77.80	-4	6,534	-0.06%
2024/03/13	20	77.88	32.7	77.89	78.00	-12.7	6,418	-0.20%
2024/03/12	5	76.38	7	76.63	76.60	-2	6,247	-0.03%
2024/03/11	11.1	76.09	12	76.29	76.60	-0.9	6,271	-0.01%
2024/03/08	1	76.08	3	75.97	75.70	-2	6,321	-0.03%
2024/03/07	7	76.49	15.2	76.74	76.80	-8.2	6,384	-0.13%
2024/03/06	0	0.00	8.6	76.24	76.50	-8.6	6,581	-0.13%
2024/03/05	2.1	75.66	2	75.95	75.90	0.1	7,147	0.00%
2024/03/04	1	75.30	4.6	76.07	76.20	-3.6	7,450	-0.05%
2024/03/01	3	75.73	2.2	75.85	75.80	0.8	7,808	0.01%
2024/02/29	2	75.90	3.5	76.27	76.70	-1.5	8,155	-0.02%
2024/02/27	2	75.05	5	75.50	75.30	-3	8,418	-0.04%
2024/02/26	3	75.17	3	75.43	75.50	0	8,675	0.00%
2024/02/23	13	75.90	3	76.00	75.80	10	8,895	0.11%
2024/02/22	5	76.04	5	76.34	76.50	0	9,088	0.00%
2024/02/21	0	0.00	2	76.80	76.80	-2	9,110	-0.02%
2024/02/20	8	75.35	38	75.43	76.10	-30	9,087	-0.33%
2024/02/19	11	73.85	17	74.14	74.60	-6	9,015	-0.07%
2024/02/16	2.1	73.21	2	73.40	73.50	0.1	9,046	0.00%
2024/02/15	11.4	73.67	13.1	74.46	73.50	-1.7	9,041	-0.02%
2024/02/05	5	72.78	8	72.94	73.10	-3	8,949	-0.03%
2024/02/02	5.1	72.82	2	73.05	73.10	3.1	8,919	0.03%
2024/02/01	0.3	73.00	8	73.26	73.50	-7.7	8,933	-0.09%
2024/01/31	16	71.99	9.1	71.89	72.40	6.9	8,912	0.08%
2024/01/29	2	71.20	2	71.40	71.50	0	8,972	0.00%
2024/01/26	3	71.27	1	71.40	71.50	2	9,043	0.02%
2024/01/25	0	0.00	1	71.70	71.70	-1	9,119	-0.01%
2024/01/24	2.3	71.46	2	71.65	71.30	0.3	9,171	0.00%
2024/01/23	1.1	71.10	2	71.40	71.50	-1	9,322	-0.01%
2024/01/22	9.2	70.73	2.5	71.00	70.60	6.7	9,409	0.07%
2024/01/19	1	70.30	3.3	71.07	71.50	-2.3	9,462	-0.02%
2024/01/18	1	70.60	3	70.80	71.10	-2	9,563	-0.02%
2024/01/17	5.1	70.59	1	71.50	70.30	4.1	9,538	0.04%
2024/01/16	15	71.11	4	71.55	71.20	11	9,473	0.12%
2024/01/15	6	72.05	2	72.15	72.20	4	9,425	0.04%
2024/01/12	3.1	72.01	6	72.35	72.60	-2.9	9,509	-0.03%
2024/01/11	1	72.40	0	0.00	72.30	1	9,501	0.01%
2024/01/10	4	72.33	0	0.00	72.50	4	9,654	0.04%
2024/01/09	1	72.60	0	0.00	72.50	1	9,689	0.01%
2024/01/08	6	72.77	6.1	73.05	73.00	-0.1	9,705	0.00%
2024/01/05	6	72.55	6	72.80	72.80	0	9,760	0.00%
2024/01/04	2.3	72.44	0	0.00	72.50	2.3	9,797	0.02%
2024/01/03	13.2	72.77	8	72.59	73.00	5.2	9,946	0.05%
2024/01/02	10.1	73.77	7.5	73.94	74.10	2.6	9,885	0.03%
2023/12/29	22.1	73.96	22.1	74.21	74.50	-0.1	9,925	0.00%
2023/12/28	10.4	73.55	7	73.86	74.20	3.4	10,055	0.03%
2023/12/27	8	73.35	9	73.67	73.90	-1	10,022	-0.01%
2023/12/26	7	73.34	4	73.55	73.50	3	9,984	0.03%
2023/12/25	2	73.20	2	73.25	73.40	0	10,015	0.00%
2023/12/22	5.2	73.39	5.2	73.67	73.10	-0.1	10,040	0.00%
2023/12/21	9.1	73.75	6	74.07	73.70	3.1	9,932	0.03%
2023/12/20	30	74.05	32	74.25	74.30	-2	9,808	-0.02%
2023/12/19	48	73.57	48	73.79	73.80	0	9,669	0.00%
2023/12/18	10	73.94	14.4	74.34	74.20	-4.4	9,653	-0.05%
2023/12/15	3	74.07	4.2	74.34	73.70	-1.2	9,564	-0.01%
2023/12/14	1.1	73.04	7.1	73.86	73.80	-6	9,411	-0.06%
2023/12/13	5.1	73.33	2	73.65	73.20	3.1	9,325	0.03%
2023/12/12	7	74.44	6.1	74.89	74.00	0.9	9,400	0.01%
2023/12/11	2	74.20	3	74.30	74.10	-1	9,405	-0.01%
2023/12/08	8	74.15	9	74.42	74.10	-1	9,366	-0.01%
2023/12/07	11	73.85	13	74.16	74.10	-2	9,343	-0.02%
2023/12/06	5.2	73.61	2.1	74.37	73.30	3.2	9,311	0.03%
2023/12/05	22	74.10	19	74.34	74.00	3	9,243	0.03%
2023/12/04	95	74.61	81	74.81	74.40	14	9,139	0.15%
2023/12/01	11	74.15	16	74.21	74.30	-5	9,036	-0.06%
2023/11/30	9	72.46	16.4	72.87	73.00	-7.3	8,783	-0.08%
2023/11/29	35.5	72.46	37	72.83	72.20	-1.5	8,269	-0.02%
2023/11/28	40	72.15	31	72.70	71.80	9	8,036	0.11%
2023/11/27	27	72.79	22	73.21	72.00	5	7,843	0.06%
2023/11/24	10.1	73.04	7	73.60	72.60	3.1	7,546	0.04%
2023/11/23	6	72.97	30	73.49	72.50	-24	7,211	-0.33%
2023/11/22	1	72.50	1.1	72.78	71.80	-0.1	6,919	0.00%
2023/11/21	0	0.00	2	72.30	71.90	-2	6,696	-0.03%
2023/11/17	0	0.00	0.1	71.10	71.00	-0.1	6,450	0.00%
2023/11/16	0	0.00	2	71.10	71.10	-2	6,374	-0.03%
2023/11/15	2.1	70.25	1.1	70.33	70.50	1	6,275	0.02%
2023/11/14	1	69.90	1	70.10	70.00	0	6,171	0.00%
2023/11/13	0	0.00	0	70.10	69.80	0	6,269	0.00%
2023/11/10	1	69.70	0	0.00	69.80	1	6,288	0.02%
2023/11/09	0	0.00	1	70.40	70.40	-1	6,321	-0.02%
2023/11/08	0.2	70.10	3	70.20	70.10	-2.8	6,361	-0.04%
2023/11/07	3	69.50	0	0.00	69.70	3	6,363	0.05%
2023/11/06	2.3	70.14	2.1	70.35	70.20	0.2	6,379	0.00%
2023/11/03	1	69.00	7	69.84	70.00	-6	6,379	-0.09%
2023/11/02	1.1	69.28	17	69.28	69.30	-16	6,396	-0.25%
2023/11/01	1	68.10	2.3	68.32	68.10	-1.3	6,374	-0.02%
2023/10/31	2.1	67.80	1	68.00	67.90	1	6,561	0.02%
2023/10/30	0.1	67.40	0	0.00	67.60	0.1	6,573	0.00%
2023/10/27	6	67.18	2	67.45	67.30	4	6,593	0.06%
2023/10/26	6.1	67.05	3.1	67.34	67.30	2.9	6,634	0.04%
2023/10/25	2.2	67.67	0	0.00	67.60	2.2	6,561	0.03%
2023/10/24	1	67.70	0	0.00	68.00	1	6,586	0.02%
2023/10/20	13.6	67.69	0	0.00	67.60	13.6	6,580	0.21%
2023/10/19	6	68.67	0	0.00	68.60	6	6,636	0.09%
2023/10/18	1.1	68.94	0	0.00	68.60	1.1	6,725	0.02%
2023/10/17	3	69.10	3.2	69.50	69.30	-0.2	6,635	0.00%
2023/10/16	0	0.00	10	69.08	69.00	-10	6,703	-0.15%
2023/10/13	12	68.92	1	69.30	69.00	11	6,788	0.16%
2023/10/12	3	69.30	0	0.00	69.50	3	6,768	0.04%
2023/10/11	3	69.30	6	70.00	70.00	-3	6,723	-0.04%
2023/10/06	6	68.58	0	0.00	68.70	6	6,580	0.09%
2023/10/05	3.1	68.27	2	68.75	68.60	1.1	6,615	0.02%
2023/10/04	16.4	68.05	1	67.90	67.70	15.4	6,550	0.23%
2023/10/03	0	70.00	0	0.00	69.80	0	6,387	0.00%
2023/10/02	0	0.00	15	70.20	70.30	-15	6,513	-0.23%
2023/09/27	1.1	70.01	0	0.00	70.30	1.1	6,657	0.02%
2023/09/26	0.1	70.20	1	69.90	70.10	-0.9	6,676	-0.01%
2023/09/22	2	69.80	137	69.80	69.80	-135	6,760	-2.00%	大賣/鉅額交易
2023/09/21	150	69.81	0	0.00	69.80	150	6,798	2.21%	大買/鉅額交易
2023/09/20	0.2	70.99	5	71.00	70.90	-4.8	6,711	-0.07%
2023/09/19	1.1	70.73	0	0.00	70.70	1.1	6,706	0.02%
2023/09/18	0	0.00	2	70.80	70.90	-2	6,804	-0.03%
2023/09/14	0	71.00	1	70.90	70.60	-1	7,013	-0.01%
2023/09/13	1	70.90	0	0.00	70.90	1	7,199	0.01%
2023/09/12	3.2	70.41	0	0.00	70.70	3.2	7,472	0.04%
2023/09/08	1	70.10	3	70.80	70.80	-2	7,508	-0.03%
2023/09/07	4.1	70.33	0	0.00	70.20	4.1	7,577	0.05%
2023/09/06	8.3	70.31	0	0.00	70.30	8.3	7,575	0.11%
2023/09/05	2.1	70.62	0	0.00	71.00	2.1	7,533	0.03%
2023/09/04	9	70.56	5	70.70	70.80	4	7,549	0.05%
2023/09/01	2	70.85	0	0.00	70.70	2	7,595	0.03%
2023/08/31	7.1	71.41	0	0.00	70.70	7.1	7,572	0.09%
2023/08/30	0	0.00	2	72.80	72.80	-2	7,397	-0.03%
2023/08/29	0	71.70	0	0.00	72.40	0	7,412	0.00%
2023/08/25	0.1	71.20	0	0.00	71.10	0.1	7,658	0.00%
2023/08/23	0	72.30	0	0.00	72.20	0	7,707	0.00%
2023/08/22	0	0.00	1	71.70	71.80	-1	7,766	-0.01%
2023/08/21	0	0.00	0.1	72.30	72.20	-0.1	7,798	0.00%
2023/08/18	1	72.20	0	0.00	72.40	1	7,861	0.01%
2023/08/17	6	71.70	0	0.00	72.80	6	7,874	0.08%
2023/08/16	8.6	72.04	2	72.50	72.50	6.6	7,768	0.08%
2023/08/15	3	72.37	0	0.00	72.30	3	7,806	0.04%
2023/08/14	0.1	72.50	2	72.40	72.80	-1.9	7,868	-0.02%
2023/08/11	1	71.80	25	71.94	72.30	-24	8,016	-0.30%
2023/08/10	6.1	70.38	1	70.50	70.70	5.1	8,035	0.06%
2023/08/09	3	70.90	0	0.00	71.10	3	7,998	0.04%
2023/08/08	22.2	70.90	0	0.00	71.00	22.2	7,982	0.28%
2023/08/07	0.1	71.60	23	71.70	71.70	-22.9	7,900	-0.29%
2023/08/04	31.7	71.32	6.1	73.09	71.10	25.6	7,845	0.33%
2023/08/02	8	75.95	2	76.20	76.20	6	7,623	0.08%
2023/08/01	0	0.00	9	76.32	76.50	-9	7,502	-0.12%
2023/07/31	5.1	75.37	0.1	75.90	75.30	5	7,372	0.07%
2023/07/28	3.1	75.80	0	0.00	75.90	3.1	7,299	0.04%
2023/07/27	3.2	76.37	5.2	76.92	76.40	-2	7,249	-0.03%
2023/07/26	0	0.00	1	76.30	76.30	-1	7,236	-0.01%
2023/07/25	5	75.64	0	0.00	75.60	5	7,257	0.07%
2023/07/24	0.2	76.40	9	76.46	76.30	-8.9	7,238	-0.12%
2023/07/21	6	75.77	0	0.00	75.60	6	7,204	0.08%
2023/07/19	1	76.30	1	76.60	76.40	0	7,116	0.00%
2023/07/18	0.1	76.00	12.2	76.33	76.10	-12.1	7,047	-0.17%
2023/07/17	3	75.73	1	75.90	75.70	2	7,008	0.03%
2023/07/14	0	0.00	9.1	75.60	75.60	-9.1	7,035	-0.13%
2023/07/13	0	75.30	5	75.12	74.70	-5	7,027	-0.07%
2023/07/12	0	74.80	1	74.01	74.80	-1	7,002	-0.01%
2023/07/11	0	74.70	1	74.30	74.80	-1	6,950	-0.01%
2023/07/10	0.6	73.82	0	0.00	73.70	0.6	6,987	0.01%
2023/07/07	15.1	72.95	16.1	73.18	73.20	-1	7,054	-0.01%
2023/07/06	18.4	73.68	10	73.72	74.00	8.4	7,009	0.12%
2023/07/05	5	75.90	2	76.30	75.80	3	6,853	0.04%
2023/07/04	10	75.99	63	76.07	76.90	-53	6,842	-0.77%
2023/07/03	61	76.60	12	77.05	76.50	49	6,987	0.70%
2023/06/30	2	76.00	1	76.20	76.30	1	7,021	0.01%
2023/06/29	0	0.00	2	76.30	76.30	-2	7,006	-0.03%
2023/06/28	2	75.80	2.4	76.20	76.30	-0.4	7,063	-0.01%
2023/06/27	0.2	76.10	0	0.00	76.20	0.2	7,150	0.00%
2023/06/26	4.1	76.13	3	76.37	76.20	1.1	7,249	0.02%
2023/06/21	8.3	76.74	3	77.10	77.40	5.3	7,224	0.07%
2023/06/20	2	77.66	1.1	78.40	78.20	0.9	7,178	0.01%
2023/06/19	0.1	76.80	1	77.20	78.80	-0.9	7,018	-0.01%
2023/06/16	0	76.80	5	77.67	77.20	-5	6,838	-0.07%
2023/06/15	0	0.00	20	76.30	76.30	-20	6,572	-0.30%
2023/06/14	0	0.00	0.1	76.10	76.40	-0.1	6,665	0.00%
2023/06/13	0	76.30	3.1	76.43	76.10	-3.1	6,727	-0.05%
2023/06/12	0	0.00	3	76.40	76.20	-3	6,723	-0.04%
2023/06/09	0	75.50	1	76.00	76.00	-1	6,775	-0.01%
2023/06/08	0	0.00	2.7	75.43	75.40	-2.7	6,795	-0.04%
2023/06/07	1	75.10	17	75.35	75.40	-16	6,802	-0.24%
2023/06/06	1	74.40	2.1	74.84	74.80	-1.1	6,723	-0.02%
2023/06/05	4.2	74.73	4.1	75.27	74.70	0.1	6,698	0.00%
2023/06/02	1.1	74.80	14	75.14	75.10	-13	6,733	-0.19%
2023/06/01	0.1	74.30	0.1	74.50	74.50	0.1	6,720	0.00%
2023/05/31	3	74.57	2	74.90	74.30	1	6,773	0.02%
2023/05/30	2.2	74.20	0	0.00	74.30	2.2	6,546	0.03%
2023/05/29	0.3	74.70	1	75.10	74.70	-0.7	6,583	-0.01%
2023/05/26	0	0.00	1	74.40	74.60	-1	6,692	-0.01%
2023/05/25	6.3	74.72	0.3	74.80	74.90	6	6,731	0.09%
2023/05/24	9.2	75.13	1	75.80	75.60	8.2	6,739	0.12%
2023/05/23	0.5	75.67	3.4	75.95	75.70	-2.9	6,664	-0.04%
2023/05/22	0	75.50	3	75.93	75.70	-3	6,642	-0.04%
2023/05/19	5	75.22	4.5	75.47	75.40	0.5	6,613	0.01%
2023/05/18	1.1	75.59	1	75.60	75.30	0.1	6,546	0.00%
2023/05/17	0	0.00	9.1	75.73	76.20	-9.1	6,453	-0.14%
2023/05/12	4.1	74.00	3	74.20	74.60	1.1	6,192	0.02%
2023/05/11	4.1	74.00	3	74.20	74.40	1.1	6,140	0.02%
2023/05/10	6	74.42	3	74.70	74.50	3	6,132	0.05%
2023/05/09	5	74.32	1	74.50	74.40	4	6,163	0.06%
2023/05/08	0	74.00	1	74.00	74.40	-1	6,191	-0.02%
2023/05/05	0	0.00	0.5	73.81	73.90	-0.5	6,260	-0.01%
2023/05/04	0	73.60	4	73.90	74.10	-4	6,337	-0.06%
2023/05/03	2	73.55	4	73.73	73.50	-2	6,331	-0.03%
2023/05/02	0	0.00	12.1	73.73	73.90	-12.1	6,457	-0.19%
2023/04/28	23	72.99	8	73.33	73.60	15	6,700	0.22%
2023/04/27	8	73.15	49	73.57	73.50	-41	6,720	-0.61%
2023/04/26	4	73.60	25	73.82	73.90	-21	6,727	-0.31%
2023/04/25	4	73.03	11	73.34	73.00	-7	6,640	-0.11%
2023/04/21	1	72.60	16.1	73.12	73.00	-15.1	6,703	-0.23%
2023/04/20	67.1	72.53	13	72.84	72.50	54.1	6,735	0.80%
2023/04/19	0.2	73.05	4	73.10	73.60	-3.8	6,788	-0.06%
2023/04/18	6	73.48	16	73.57	73.60	-10	6,782	-0.15%
2023/04/17	1	73.30	2.3	73.36	73.30	-1.3	6,807	-0.02%
2023/04/14	20	73.23	6	73.23	73.10	14	6,851	0.20%
2023/04/13	10.1	72.96	20	73.55	73.80	-9.9	6,873	-0.14%
2023/04/12	4.1	73.59	5	73.74	73.10	-0.9	6,864	-0.01%
2023/04/11	4	73.50	14	73.38	73.90	-10	6,819	-0.15%
2023/04/10	1.1	72.04	3	72.27	72.50	-1.9	6,755	-0.03%
2023/04/07	6.1	72.07	0	0.00	71.90	6.1	6,759	0.09%
2023/04/06	5	72.76	12.6	72.81	72.60	-7.6	6,715	-0.11%
2023/03/31	0.1	71.81	1.1	72.17	71.90	-1	6,527	-0.02%
2023/03/30	3	71.83	20.1	72.00	72.00	-17.1	6,468	-0.26%
2023/03/29	1	72.00	4	71.90	71.90	-3	6,464	-0.05%
2023/03/28	1	71.39	2	71.40	71.30	-1	6,410	-0.02%
2023/03/27	5	70.88	15.2	70.86	71.00	-10.2	6,325	-0.16%
2023/03/24	0.1	70.20	7.1	70.28	70.40	-7	6,341	-0.11%
2023/03/22	1	69.60	4	69.70	69.60	-3	6,379	-0.05%
2023/03/21	1.2	69.40	3.1	69.59	69.30	-1.9	6,434	-0.03%
2023/03/20	1	69.20	8	69.24	69.00	-7	6,423	-0.11%
2023/03/17	5.1	68.60	15	68.60	68.70	-9.9	6,485	-0.15%
2023/03/16	16	68.91	1	68.90	69.20	15	6,451	0.23%
2023/03/15	0.1	68.60	3	69.07	69.20	-2.9	6,553	-0.04%
2023/03/14	2	68.05	2	68.60	68.90	0	6,660	0.00%
2023/03/13	0	0.00	4	68.40	68.50	-4	6,685	-0.06%
2023/03/10	5	68.36	2	68.80	68.40	3	6,820	0.04%
2023/03/08	0.2	68.40	0	0.00	68.90	0.2	7,474	0.00%
2023/03/07	1.5	68.67	0	0.00	68.80	1.5	7,636	0.02%
2023/03/06	3	68.87	10.6	69.00	69.00	-7.6	7,927	-0.10%
2023/03/03	3	68.30	10	68.46	68.40	-7	8,089	-0.09%
2023/03/02	3	67.57	19.2	67.73	68.00	-16.2	8,283	-0.19%
2023/03/01	2	67.40	0.1	67.40	67.10	1.9	8,348	0.02%
2023/02/24	3	67.20	8	67.35	67.50	-5	8,420	-0.06%
2023/02/23	0	67.30	11	67.26	67.20	-11	8,420	-0.13%
2023/02/22	1.1	66.70	5	66.68	66.60	-4	8,379	-0.05%
2023/02/21	0.5	66.80	1	66.70	66.80	-0.5	8,509	-0.01%
2023/02/20	1.3	66.54	0	0.00	66.40	1.3	8,739	0.01%
2023/02/17	0.2	66.50	0	0.00	66.40	0.2	8,839	0.00%
2023/02/16	19	66.39	0	67.00	66.30	19	8,944	0.21%
2023/02/15	7	66.69	0	0.00	66.50	7	9,018	0.08%
2023/02/14	0	0.00	12	67.28	67.00	-12	9,096	-0.13%
2023/02/13	5	66.60	56	67.07	67.10	-51	9,179	-0.56%
2023/02/10	11	66.33	0	0.00	66.60	11	9,183	0.12%
2023/02/09	1	66.60	0	0.00	66.80	1	9,225	0.01%
2023/02/08	55	66.55	0	0.00	66.60	55	9,305	0.59%
2023/02/07	2	66.50	4	66.55	66.80	-2	9,361	-0.02%
2023/02/06	6	66.30	0	0.00	66.20	6	9,333	0.06%
2023/02/03	10.3	66.46	0.2	67.10	66.30	10.1	9,324	0.11%
2023/02/02	0	0.00	5	67.20	67.50	-5	9,251	-0.05%
2023/02/01	3	67.00	2	67.20	67.10	1	9,199	0.01%
2023/01/31	16	67.32	2	68.10	67.30	14	9,230	0.15%
2023/01/30	13.3	66.81	11	67.59	68.00	2.3	9,145	0.02%
2023/01/17	3	67.73	1	68.00	67.90	2	8,956	0.02%
2023/01/16	6.2	67.89	10.3	68.02	68.00	-4.1	8,951	-0.05%
2023/01/13	5	67.56	9	67.72	67.50	-4	8,932	-0.04%
2023/01/12	1	67.50	2	67.55	67.10	-1	9,087	-0.01%
2023/01/11	1	66.90	31.1	67.11	66.90	-30.1	9,024	-0.33%
2023/01/10	3.1	67.07	2	67.25	67.10	1.1	9,036	0.01%
2023/01/09	6	67.43	9.1	67.60	67.60	-3.1	9,000	-0.03%
2023/01/06	3	66.80	9.3	67.00	66.60	-6.3	8,959	-0.07%
2023/01/05	5.1	66.50	34	66.50	66.60	-29	9,045	-0.32%
2023/01/03	4	66.15	38.3	66.71	66.60	-34.3	9,170	-0.37%
2022/12/30	1	66.70	11.5	66.63	66.60	-10.5	9,157	-0.11%
2022/12/29	8	65.80	8.1	66.20	66.30	-0.1	9,165	0.00%
2022/12/28	0	0.00	2.1	66.09	66.20	-2.1	9,155	-0.02%
2022/12/27	1	66.00	12.1	66.21	66.20	-11.1	9,145	-0.12%
2022/12/26	0	0.00	4	66.00	65.80	-4	9,170	-0.04%
2022/12/23	1	65.90	1	65.90	65.90	0	9,370	0.00%
2022/12/22	36.1	65.39	11	65.85	65.90	25.1	9,487	0.26%
2022/12/21	2	65.15	1	65.70	65.40	1	9,610	0.01%
2022/12/20	5	65.16	49	65.53	65.60	-44	9,610	-0.46%
2022/12/19	20	65.20	20.2	65.40	65.30	-0.2	9,631	0.00%
2022/12/16	1	65.10	12	65.31	65.30	-11	9,644	-0.11%
2022/12/15	12	65.61	1	65.90	65.50	11	9,577	0.11%
2022/12/14	1	65.61	24	65.88	66.00	-23	9,534	-0.24%
2022/12/13	8	65.40	4	65.90	65.40	4	9,545	0.04%
2022/12/12	36	65.52	1	65.90	65.80	35	9,531	0.37%
2022/12/09	0	0.00	120	65.54	66.00	-120	9,737	-1.23%	大賣/鉅額交易
2022/12/08	26	64.53	23	64.90	65.00	3	9,706	0.03%
2022/12/07	0	0.00	26	65.07	65.20	-26	9,691	-0.27%
2022/12/06	21	64.63	0.3	65.00	64.60	20.7	9,573	0.22%
2022/12/05	3.6	64.95	33	65.34	65.40	-29.4	9,457	-0.31%
2022/12/02	137.9	65.06	2	65.10	65.00	135.9	9,365	1.45%	大買/鉅額交易
2022/12/01	27.1	65.54	19	65.80	65.90	8.1	9,245	0.09%
2022/11/30	7.3	65.42	9.5	65.97	66.10	-2.2	9,034	-0.02%
2022/11/29	5.1	64.88	45.1	65.31	65.80	-40.1	8,559	-0.47%
2022/11/28	37.9	64.33	18	65.08	65.30	19.9	8,381	0.24%
2022/11/25	19.3	64.40	29.2	65.23	65.70	-9.9	8,129	-0.12%
2022/11/24	17	63.75	16	64.79	65.30	1	7,981	0.01%
2022/11/23	87.3	63.31	83	63.60	64.00	4.3	7,761	0.06%
2022/11/22	31	63.48	2	63.75	63.80	29	7,680	0.38%
2022/11/21	25	63.82	0	0.00	64.20	25	7,519	0.33%
2022/11/18	16	64.04	10	63.90	64.10	6	7,396	0.08%
2022/11/17	21.7	64.03	2	64.00	64.10	19.7	7,339	0.27%
2022/11/16	45.9	64.73	4	64.90	64.50	41.9	7,190	0.58%
2022/11/15	11.2	65.72	11.1	65.92	66.00	0.1	6,980	0.00%
2022/11/14	1	65.50	7	65.83	66.10	-6	6,907	-0.09%
2022/11/11	2	65.20	5	65.62	65.40	-3	6,817	-0.04%
2022/11/10	12	64.69	9	64.93	64.90	3	6,777	0.04%
2022/11/09	11.3	64.97	7	65.17	65.30	4.3	6,774	0.06%
2022/11/08	13	65.22	9	65.47	65.50	4	6,713	0.06%
2022/11/07	1	65.30	0	0.00	65.80	1	6,703	0.02%
2022/11/04	4	65.13	3	65.20	65.50	1	6,696	0.01%
2022/11/03	12	65.12	0	0.00	65.60	12	6,682	0.18%
2022/11/02	5	65.82	6.1	66.30	65.90	-1.1	6,626	-0.02%
2022/11/01	1	65.80	1	66.00	66.10	0	6,629	0.00%
2022/10/31	0	0.00	10.1	66.00	65.50	-10.1	6,624	-0.15%
2022/10/28	1	65.70	12	65.82	65.80	-11	6,790	-0.16%
2022/10/27	6	65.78	7	66.01	65.80	-1	6,845	-0.01%
2022/10/26	4	65.40	1	65.50	65.60	3	7,032	0.04%
2022/10/25	18	64.87	8	65.30	65.50	10	7,063	0.14%
2022/10/24	0	0.00	78.2	64.91	65.10	-78.2	7,038	-1.11%
2022/10/21	86.2	64.03	0	0.00	64.10	86.2	7,015	1.23%
2022/10/20	25.2	63.98	7	64.50	64.70	18.1	7,014	0.26%
2022/10/19	7	65.30	6	65.50	65.30	1	6,886	0.01%
2022/10/18	15	65.33	3	65.53	65.30	12	6,897	0.17%
2022/10/17	0.1	65.90	0.1	66.20	65.90	0.1	6,957	0.00%
2022/10/14	5	66.32	1	66.90	66.10	4	7,010	0.06%
2022/10/13	14	66.26	9	66.74	66.40	5	7,216	0.07%
2022/10/12	2	66.36	14.2	66.68	66.90	-12.2	7,131	-0.17%
2022/10/11	5	65.80	6	65.98	65.80	-1	7,089	-0.01%
2022/10/07	39	65.69	0	0.00	65.70	39	6,999	0.56%
2022/10/06	6	66.08	7.1	66.51	66.00	-1	7,059	-0.01%
2022/10/05	0	0.00	1	66.30	66.30	-1	7,121	-0.01%
2022/10/04	8.1	65.86	0	0.00	65.70	8.1	7,142	0.11%
2022/10/03	1	66.40	0	0.00	66.40	1	7,173	0.01%
2022/09/30	3	66.87	37	67.09	67.30	-34	7,261	-0.47%
2022/09/29	3	67.17	5.3	67.31	67.50	-2.3	7,268	-0.03%
2022/09/28	11	66.35	21.4	66.73	66.60	-10.3	7,342	-0.14%
2022/09/27	10.1	65.88	4.2	66.15	65.90	5.9	7,358	0.08%
2022/09/26	11	65.46	16	65.81	66.00	-5	7,449	-0.07%
2022/09/23	1	65.50	1	65.80	65.50	0	7,531	0.00%
2022/09/22	7.2	65.17	5.1	65.62	65.30	2.2	7,605	0.03%
2022/09/21	0	0.00	1.5	65.60	65.70	-1.5	7,584	-0.02%
2022/09/20	6	64.93	4	65.30	65.50	2	7,571	0.03%
2022/09/19	4	65.15	1	65.10	65.20	3	7,569	0.04%
2022/09/16	47.5	65.70	4	65.73	65.70	43.5	7,526	0.58%
2022/09/15	2	66.80	2	67.00	66.90	0	7,453	0.00%
2022/09/14	1.1	66.94	10	66.90	67.00	-8.9	7,426	-0.12%
2022/09/13	2	67.70	37.2	67.90	67.80	-35.2	7,441	-0.47%
2022/09/12	9	67.59	12	67.69	67.20	-3	7,453	-0.04%
2022/09/08	5	66.50	10	66.84	66.90	-5	7,593	-0.07%
2022/09/07	6	66.05	6	66.33	66.50	0	7,609	0.00%
2022/09/06	0	0.00	2	66.10	66.40	-2	7,573	-0.03%
2022/09/05	11	65.71	1	65.50	65.70	10	7,548	0.13%
2022/09/02	0	0.00	2	65.75	65.50	-2	7,600	-0.03%
2022/09/01	4	65.33	4	65.78	65.70	0	7,589	0.00%
2022/08/31	2	65.75	6	65.80	66.00	-4	7,505	-0.05%
2022/08/30	1	65.70	0	0.00	65.60	1	7,418	0.01%
2022/08/29	9.2	65.29	5	66.14	66.00	4.2	7,404	0.06%
2022/08/26	1	66.30	4.1	66.58	66.40	-3.1	7,385	-0.04%
2022/08/25	1	66.10	4	66.35	66.10	-3	7,381	-0.04%
2022/08/24	2.2	65.82	0	0.00	65.80	2.2	7,462	0.03%
2022/08/23	2	65.80	4	65.95	65.90	-2	7,732	-0.03%
2022/08/22	0	0.00	4.3	66.32	66.20	-4.3	7,799	-0.06%
2022/08/19	2	65.60	5	65.82	65.80	-3	7,841	-0.04%
2022/08/18	2	65.60	2	65.90	65.90	0	7,836	0.00%
2022/08/17	18.1	65.51	16	66.00	66.00	2.1	7,863	0.03%
2022/08/16	57.2	65.45	22	65.72	65.80	35.2	7,865	0.45%
2022/08/15	3	65.93	2.7	66.05	65.70	0.3	7,826	0.00%
2022/08/12	4	65.70	1	65.90	65.90	3	7,807	0.04%
2022/08/11	10.1	65.70	2	65.90	66.00	8.1	7,807	0.10%
2022/08/10	5.2	65.56	0	0.00	65.60	5.2	7,804	0.07%
2022/08/09	2	65.90	5.4	66.31	66.20	-3.4	7,807	-0.04%
2022/08/08	6	65.57	5	65.94	66.00	1	7,924	0.01%
2022/08/05	4.4	65.79	16	65.93	65.80	-11.6	7,966	-0.15%
2022/08/04	19	64.78	11.1	65.24	65.10	7.9	8,000	0.10%
2022/08/03	12.1	68.19	7	68.27	68.50	5.1	7,843	0.07%
2022/08/02	18.9	68.37	3.1	68.52	67.90	15.8	7,831	0.20%
2022/08/01	7.1	69.74	1.2	69.92	70.00	5.9	7,621	0.08%
2022/07/29	3.1	69.97	8	70.34	70.40	-5	7,651	-0.06%
2022/07/28	6.1	69.75	1	70.40	69.90	5.1	7,598	0.07%
2022/07/27	2.1	70.39	6	70.30	70.40	-3.9	7,572	-0.05%
2022/07/26	2.1	69.71	3.2	70.07	70.50	-1.1	7,602	-0.01%
2022/07/25	5.1	69.86	9.1	70.02	70.00	-4	7,571	-0.05%
2022/07/22	2.1	68.90	14.1	68.99	69.60	-11.9	7,606	-0.16%
2022/07/21	19.2	66.96	17	67.31	67.90	2.2	7,571	0.03%
2022/07/20	13.1	69.06	13	70.53	67.80	0.1	7,569	0.00%
2022/07/19	6	67.22	1	68.00	67.50	5	7,404	0.07%
2022/07/18	2.2	67.63	0	0.00	67.90	2.2	7,377	0.03%
2022/07/15	7.2	68.33	0	0.00	68.50	7.2	7,354	0.10%
2022/07/14	6	68.95	7	69.19	69.10	-1	7,358	-0.01%
2022/07/13	0.4	68.95	0.8	69.00	68.60	-0.4	7,270	-0.01%
2022/07/12	2	69.25	40.3	69.22	69.50	-38.3	7,169	-0.53%
2022/07/11	4	69.70	8	69.91	69.30	-4	7,242	-0.06%
2022/07/08	13	68.74	4	68.35	68.80	9	7,205	0.12%
2022/07/07	4	70.38	20.4	70.47	70.60	-16.4	7,101	-0.23%
2022/07/06	5.5	69.48	17.1	69.77	69.60	-11.6	6,968	-0.17%
2022/07/05	6	68.75	17	69.03	68.70	-11	6,825	-0.16%
2022/07/04	7.3	68.59	2	68.65	68.00	5.3	6,705	0.08%
2022/07/01	1	67.80	17	67.97	67.90	-16	6,704	-0.24%
2022/06/30	3	67.20	390	67.40	67.00	-387	6,677	-5.80%	大賣/鉅額交易
2022/06/29	2	67.00	12	67.28	66.90	-10	6,618	-0.15%
2022/06/28	2	66.75	3	66.97	67.10	-1	6,691	-0.01%
2022/06/27	8	66.85	13	67.05	66.60	-5	6,752	-0.07%
2022/06/24	17	66.26	19	66.43	66.40	-2	6,689	-0.03%
2022/06/23	6	65.48	43.8	65.47	66.00	-37.8	6,689	-0.56%
2022/06/22	5	64.38	9	64.44	64.00	-4	6,626	-0.06%
2022/06/21	0	0.00	21.5	64.33	64.70	-21.5	6,643	-0.32%
2022/06/20	10	63.23	15	63.55	63.00	-5	6,608	-0.08%
2022/06/17	18	63.58	6.4	63.78	63.60	11.6	6,599	0.18%
2022/06/16	0	0.00	2	64.70	64.20	-2	6,454	-0.03%
2022/06/15	8	64.01	0	0.00	64.10	8	6,578	0.12%
2022/06/14	4.2	64.13	1	64.30	64.00	3.2	6,681	0.05%
2022/06/13	9	64.13	4	64.38	64.40	5	6,876	0.07%
2022/06/10	7	64.56	1	64.80	64.60	6	6,876	0.09%
2022/06/09	0.2	65.43	1	65.40	64.90	-0.9	6,951	-0.01%
2022/06/08	2	65.25	48	65.37	65.30	-46	6,991	-0.66%
2022/06/07	6.1	64.72	2	64.90	64.80	4.1	7,046	0.06%
2022/06/06	12.1	64.71	0	0.00	65.20	12.1	7,138	0.17%
2022/06/02	18.1	64.96	8	65.19	65.10	10.1	7,365	0.14%
2022/06/01	37.1	66.06	1	66.30	65.60	36.1	7,526	0.48%
2022/05/31	3	65.53	5	67.08	67.40	-2	7,517	-0.03%
2022/05/30	2	65.50	47	65.50	66.00	-45	7,278	-0.62%
2022/05/27	2	65.00	2	65.05	65.00	0	7,266	0.00%
2022/05/26	4.1	64.90	2	65.35	64.90	2.1	7,360	0.03%
2022/05/25	8	64.55	9	64.80	64.90	-1	7,504	-0.01%
2022/05/24	5.1	64.51	1	64.41	64.40	4.1	7,680	0.05%
2022/05/23	2	65.05	2	65.40	65.10	0	7,665	0.00%
2022/05/20	2	64.75	2	64.90	64.60	0	7,735	0.00%
2022/05/19	7.2	64.49	1	64.50	64.50	6.2	7,741	0.08%
2022/05/18	0	0.00	7.1	65.21	65.10	-7.1	7,793	-0.09%
2022/05/17	46.1	64.40	2	64.85	64.20	44.1	7,818	0.56%
2022/05/16	15	64.58	1	64.40	64.50	14	7,781	0.18%
2022/05/13	9.1	65.33	10	65.38	65.20	-0.9	7,714	-0.01%
2022/05/12	6	65.45	4	65.90	65.30	2	7,711	0.03%
2022/05/11	8	66.28	1	67.20	66.30	7	7,693	0.09%
2022/05/10	3.1	66.73	1	67.00	66.90	2.1	7,715	0.03%
2022/05/09	5	66.68	42	66.63	66.50	-37	7,673	-0.48%
2022/05/06	2	67.40	2	67.30	67.30	0	7,685	0.00%
2022/05/05	0	0.00	1.1	68.08	68.00	-1.1	7,765	-0.01%
2022/05/04	3	68.23	7.1	68.20	68.20	-4.1	7,774	-0.05%
2022/05/03	0	0.00	3	68.57	68.60	-3	7,851	-0.04%
2022/04/29	1	68.10	1	68.20	68.40	0	7,830	0.00%
2022/04/28	3	67.97	10	68.14	68.30	-7	7,921	-0.09%
2022/04/27	16	67.52	1.1	67.88	67.30	14.9	7,838	0.19%
2022/04/26	3	68.33	10.1	68.17	68.20	-7.1	7,767	-0.09%
2022/04/25	4	67.23	9.2	67.53	67.60	-5.2	7,679	-0.07%
2022/04/22	1	67.30	1	67.10	67.40	0	7,579	0.00%
2022/04/21	0	0.00	17	67.45	67.50	-17	7,555	-0.22%
2022/04/20	10	66.83	5.2	67.23	67.30	4.8	7,541	0.06%
2022/04/19	7.1	66.90	7.1	67.38	66.80	0	7,528	0.00%
2022/04/18	14	67.14	11	67.72	67.00	3	7,526	0.04%
2022/04/15	9.2	67.54	25.5	67.41	67.40	-16.3	7,496	-0.22%
2022/04/14	12	66.25	8	66.28	66.30	4	7,379	0.05%
2022/04/13	2	65.90	6.6	66.14	66.00	-4.5	7,373	-0.06%
2022/04/12	2	65.60	0	0.00	65.70	2	7,365	0.03%
2022/04/11	2.6	65.68	4	65.80	65.50	-1.4	7,310	-0.02%
2022/04/08	1	66.00	3	66.00	66.00	-2	7,257	-0.03%
2022/04/07	2	65.55	18	66.00	65.50	-16	7,232	-0.22%
2022/04/06	10.5	65.22	6	65.78	65.90	4.5	7,124	0.06%
2022/04/01	6.1	65.47	4	65.98	66.10	2.1	6,991	0.03%
2022/03/31	4.1	65.66	10.7	66.04	65.60	-6.6	6,917	-0.09%
2022/03/30	1	65.50	5	65.86	65.70	-4	6,778	-0.06%
2022/03/29	3.1	65.37	1	65.80	65.60	2.1	6,690	0.03%
2022/03/28	6.5	65.21	2	65.35	65.50	4.5	6,681	0.07%
2022/03/25	8.4	65.37	0	0.00	65.50	8.4	6,655	0.13%
2022/03/24	11.2	65.59	3	65.63	65.60	8.2	6,622	0.12%
2022/03/23	10.2	65.72	19.1	65.93	65.90	-8.9	6,700	-0.13%
2022/03/22	13.1	65.51	2	65.40	65.50	11.1	6,658	0.17%
2022/03/21	12	65.64	9	65.94	65.70	3	6,620	0.05%
2022/03/18	6.1	65.37	1	65.40	65.50	5.1	6,581	0.08%
2022/03/17	59.1	65.63	16.6	66.02	65.50	42.5	6,468	0.66%
2022/03/16	10.5	64.79	3.1	64.78	65.30	7.4	6,343	0.12%
2022/03/15	9.6	65.26	6	65.27	65.30	3.6	6,154	0.06%
2022/03/14	9.3	65.73	0	0.00	65.50	9.3	6,151	0.15%
2022/03/11	0	0.00	4	66.25	66.30	-4	6,138	-0.07%
2022/03/10	4	65.78	78.8	65.97	66.00	-74.8	6,115	-1.22%
2022/03/09	18.4	64.96	5.2	65.17	65.10	13.2	6,099	0.22%
2022/03/08	95.4	65.45	14	65.40	65.40	81.4	5,980	1.36%
2022/03/07	16.5	66.28	12	66.50	66.20	4.5	5,815	0.08%
2022/03/04	28.3	67.11	6	67.37	67.20	22.3	5,955	0.37%
2022/03/03	22.1	67.73	5	67.94	68.00	17.1	5,932	0.29%
2022/03/02	1	67.30	6.1	67.67	68.00	-5.1	5,928	-0.09%
2022/03/01	18.1	67.31	5	67.36	67.50	13.1	5,857	0.22%
2022/02/25	4	66.90	3	67.13	67.10	1	5,746	0.02%
2022/02/24	19.1	66.91	2	66.70	66.80	17.1	5,636	0.30%
2022/02/23	0	0.00	5	68.02	68.00	-5	5,431	-0.09%
2022/02/22	13.5	67.43	0	0.00	67.60	13.5	5,424	0.25%
2022/02/21	0	0.00	3	68.23	68.50	-3	5,372	-0.06%
2022/02/18	5.2	67.89	1	68.10	67.60	4.2	5,480	0.08%
2022/02/17	0	0.00	1	68.60	68.50	-1	5,526	-0.02%
2022/02/16	0	0.00	1	68.40	68.40	-1	5,590	-0.02%
2022/02/15	0	0.00	2	68.10	67.90	-2	5,663	-0.04%
2022/02/14	8	68.00	0	0.00	68.10	8	5,699	0.14%
2022/02/11	8	68.00	1	68.80	68.80	7	5,671	0.12%
2022/02/10	0	68.30	5	68.60	68.80	-5	5,741	-0.09%
2022/02/09	0	0.00	4.3	68.31	68.40	-4.3	5,718	-0.07%
2022/02/08	5	67.26	6	67.58	67.80	-1	5,743	-0.02%
2022/02/07	307.5	66.95	0.2	67.10	67.00	307.2	5,693	5.40%	大買/鉅額交易
2022/01/26	3	67.60	10	67.64	67.60	-7	5,536	-0.13%
2022/01/25	14.1	66.98	1	67.60	67.60	13.1	5,542	0.24%
2022/01/24	6.4	68.07	9	68.30	68.10	-2.6	5,485	-0.05%
2022/01/21	21.3	67.30	12	67.49	67.80	9.3	5,560	0.17%
2022/01/20	7	68.31	3	68.70	68.30	4	5,463	0.07%
2022/01/19	3	68.30	3	68.87	68.30	0	5,548	0.00%
2022/01/18	3	68.30	0.1	68.60	68.30	3	5,624	0.05%
2022/01/17	2.2	68.48	0	0.00	68.80	2.2	5,618	0.04%
2022/01/14	6	69.20	1.2	69.37	69.30	4.8	5,624	0.09%
2022/01/13	0.3	69.40	4	69.43	69.80	-3.7	5,674	-0.07%
2022/01/12	0	0.00	287	69.27	69.30	-287	5,694	-5.04%	大賣/鉅額交易
2022/01/11	4.1	68.38	7	68.81	68.70	-2.9	5,650	-0.05%
2022/01/10	0	0.00	8	68.51	68.70	-8	5,641	-0.14%
2022/01/07	288.1	68.10	2	68.40	68.00	286.1	5,689	5.03%	大買/鉅額交易
2022/01/06	5	68.28	0	0.00	68.40	5	5,679	0.09%
2022/01/05	5	68.30	2	68.75	68.90	3	5,679	0.05%
2022/01/04	0	68.50	2	68.70	68.80	-2	5,734	-0.03%
2022/01/03	3	68.80	3	69.13	68.40	0	5,749	0.00%
2021/12/30	6	68.67	0	0.00	68.60	6	5,812	0.10%
2021/12/29	1.5	69.37	11.1	69.21	69.40	-9.6	5,882	-0.16%
2021/12/28	1.5	68.43	1	68.80	68.70	0.5	5,913	0.01%
2021/12/27	3	68.43	1	68.60	68.40	2	5,917	0.03%
2021/12/24	0	0.00	7	68.50	68.50	-7	6,049	-0.12%
2021/12/22	4	68.00	1	68.10	68.20	3	6,222	0.05%
2021/12/21	5	68.20	0	0.00	67.90	5	6,249	0.08%
2021/12/20	2	67.65	0	0.00	67.60	2	6,251	0.03%
2021/12/17	1	68.50	0	0.00	67.90	1	6,191	0.02%
2021/12/16	1	68.30	0	0.00	68.50	1	6,105	0.02%
2021/12/15	0	68.60	0	0.00	68.40	0	6,196	0.00%
2021/12/14	1.1	68.40	0	0.00	68.80	1.1	6,332	0.02%
2021/12/13	1	68.70	0	0.00	68.40	1	6,442	0.02%
2021/12/10	0	0.00	2	68.90	68.90	-2	6,422	-0.03%
2021/12/09	0	0.00	3.4	68.83	68.90	-3.4	6,422	-0.05%
2021/12/08	0	0.00	17.1	68.52	68.40	-17.1	6,423	-0.27%
2021/12/07	4	67.90	8	67.90	68.50	-4	6,410	-0.06%
2021/12/06	1.3	67.46	0	0.00	67.30	1.3	6,543	0.02%
2021/12/03	2	67.70	0	0.00	67.50	2	6,590	0.03%
2021/12/02	1	67.70	1	67.50	67.70	0	6,589	0.00%
2021/12/01	0	0.00	2.1	67.04	67.10	-2.1	6,577	-0.03%
2021/11/30	6.4	66.84	0	0.00	65.40	6.4	6,526	0.10%
2021/11/29	5	67.20	42	67.13	67.30	-37	6,283	-0.59%
2021/11/26	0	0.00	1	67.30	67.40	-1	6,269	-0.02%
2021/11/25	2	68.10	3	68.03	68.10	-1	6,336	-0.02%
2021/11/24	1	67.50	3	67.80	67.50	-2	6,375	-0.03%
2021/11/23	8.1	67.13	1.1	67.41	67.10	7	6,426	0.11%
2021/11/22	21.1	67.77	121	67.80	67.50	-100	6,473	-1.54%	大賣/
2021/11/19	0	0.00	0.4	68.50	68.20	-0.4	6,509	-0.01%
2021/11/18	4	68.30	6	68.58	68.50	-2	6,472	-0.03%
2021/11/17	8.2	67.88	0	0.00	68.40	8.2	6,462	0.13%
2021/11/16	5	68.30	4	68.55	68.60	1	6,434	0.02%
2021/11/15	5	67.56	18.6	67.76	68.00	-13.6	6,471	-0.21%
2021/11/12	6	67.25	2	67.25	67.30	4	6,413	0.06%
2021/11/11	4.2	67.13	0	0.00	67.20	4.2	6,430	0.06%
2021/11/10	0.1	67.40	1	67.20	67.30	-0.9	6,517	-0.01%
2021/11/09	3	66.94	0	0.00	67.30	3	6,775	0.04%
2021/11/08	0.7	67.51	2	67.45	67.40	-1.3	6,728	-0.02%
2021/11/05	2	66.70	0	0.00	67.10	2	6,722	0.03%
2021/11/04	12.6	67.12	0	0.00	66.80	12.6	6,704	0.19%
2021/11/03	102.3	67.42	4	67.75	67.50	98.3	6,746	1.46%	大買/
2021/11/02	2	67.30	11	67.38	67.40	-9	6,752	-0.13%
2021/11/01	17	66.91	0	0.00	66.90	17	6,740	0.25%
2021/10/29	4.3	66.77	2	66.80	66.60	2.3	6,809	0.03%
2021/10/28	3	66.93	2	67.15	67.20	1	6,737	0.01%
2021/10/27	7.3	66.81	0	0.00	67.20	7.3	6,869	0.11%
2021/10/26	2.1	67.07	0	0.00	67.30	2.1	6,783	0.03%
2021/10/25	1	67.11	0	0.00	67.10	1	6,736	0.02%
2021/10/22	2	67.00	0	0.00	67.30	2	6,808	0.03%
2021/10/21	2	67.15	0	0.00	67.00	2	6,790	0.03%
2021/10/20	3	67.50	3	67.73	67.40	0	6,731	0.00%
2021/10/19	0	68.00	0	0.00	67.80	0	6,672	0.00%
2021/10/18	0	0.00	9	68.20	68.10	-9	6,709	-0.13%
2021/10/15	5	67.54	3	68.00	68.10	2	6,711	0.03%
2021/10/14	0	0.00	3	68.10	67.70	-3	6,653	-0.05%
2021/10/13	0	0.00	56	67.62	67.20	-56	6,675	-0.84%
2021/10/12	7.2	66.98	0	0.00	67.20	7.2	6,669	0.11%
2021/10/08	0	0.00	3	68.04	68.00	-3	6,604	-0.05%
2021/10/07	1	68.40	9	68.30	68.00	-8	6,620	-0.12%
2021/10/06	4.1	67.10	1	67.10	67.30	3.1	6,617	0.05%
2021/10/05	16.3	66.72	0	0.00	66.70	16.3	6,569	0.25%
2021/10/04	2	67.45	8	67.43	67.50	-6	6,567	-0.09%
2021/10/01	13.6	67.34	0	67.70	67.10	13.5	6,592	0.21%
2021/09/30	2	68.05	2	68.65	68.30	0	6,467	0.00%
2021/09/29	9	68.01	0	0.00	68.60	9	6,413	0.14%
2021/09/28	6	68.74	0	0.00	68.70	6	6,357	0.09%
2021/09/27	56.1	69.27	11.1	69.46	69.50	45	6,328	0.71%
2021/09/24	0	0.00	4	69.53	69.10	-4	6,295	-0.06%
2021/09/23	0	0.00	10	69.10	68.80	-10	6,300	-0.16%
2021/09/22	25.1	68.31	5	68.08	68.50	20.1	6,259	0.32%
2021/09/17	20	70.01	8.7	69.77	69.60	11.4	6,118	0.19%
2021/09/16	14.1	68.77	9	69.20	69.10	5.1	5,969	0.09%
2021/09/15	0	0.00	3	69.57	69.40	-3	5,826	-0.05%
2021/09/14	0.1	69.60	1.9	69.50	69.40	-1.8	5,820	-0.03%
2021/09/13	4	68.60	1	68.70	69.10	3	5,822	0.05%
2021/09/10	0.2	68.22	23	68.37	68.40	-22.8	5,833	-0.39%
2021/09/09	30.3	67.29	0	0.00	67.20	30.3	5,955	0.51%
2021/09/08	1.3	70.75	3.3	71.00	70.90	-2	5,791	-0.03%
2021/09/07	2.3	70.76	0	0.00	70.70	2.3	5,741	0.04%
2021/09/06	2.2	71.55	2	72.05	71.50	0.2	5,690	0.00%
2021/09/03	4	71.48	0.2	71.90	72.00	3.8	5,707	0.07%
2021/09/02	4	72.12	7.5	72.55	71.60	-3.5	5,683	-0.06%
2021/09/01	0.1	71.71	0	0.00	71.40	0.1	5,635	0.00%
2021/08/31	0	71.20	1	71.30	72.30	-1	5,594	-0.02%
2021/08/30	0	0.00	1	71.20	71.60	-1	5,508	-0.02%
2021/08/27	2	70.10	19	70.85	70.50	-17	5,475	-0.31%
2021/08/26	5	69.86	0	0.00	69.80	5	5,375	0.09%
2021/08/25	0.3	70.28	2	70.80	70.60	-1.7	5,329	-0.03%
2021/08/24	0	0.00	2	70.50	70.50	-2	5,270	-0.04%
2021/08/23	27	69.99	4	70.20	69.50	23	5,336	0.43%
2021/08/20	3	69.20	3	69.73	68.90	0	5,385	0.00%
2021/08/19	6.2	69.12	2	69.25	69.10	4.2	5,538	0.08%
2021/08/18	2.3	70.01	0	0.00	70.10	2.3	5,432	0.04%
2021/08/17	0.2	70.20	1	70.80	70.00	-0.9	5,412	-0.02%
2021/08/16	5	69.70	3	70.50	70.10	2	5,358	0.04%
2021/08/13	24.4	70.29	10	70.17	69.80	14.4	5,275	0.27%
2021/08/12	6.3	72.97	7	72.71	73.00	-0.7	5,057	-0.01%
2021/08/11	1.1	73.56	2.1	73.94	74.40	-1	5,016	-0.02%
2021/08/10	0	0.00	4	74.85	75.00	-4	5,056	-0.08%
2021/08/09	2.2	72.99	4	74.23	74.60	-1.9	5,313	-0.03%
2021/08/06	0	74.80	2	74.80	75.20	-2	5,353	-0.04%
2021/08/05	1	74.80	1	75.40	75.30	0	5,483	0.00%
2021/08/04	2	75.64	6.4	75.57	75.50	-4.3	5,708	-0.08%
2021/08/03	0	0.00	0.1	74.50	75.00	-0.1	5,663	0.00%
2021/08/02	1	73.90	5	74.36	74.70	-4	5,658	-0.07%
2021/07/29	10	73.10	6	73.17	73.50	4	5,585	0.07%
2021/07/28	11	72.23	6	72.57	72.60	5	5,605	0.09%
2021/07/27	0	0.00	5	73.12	73.30	-5	5,713	-0.09%
2021/07/26	6.1	72.65	2	73.00	72.50	4.1	5,773	0.07%
2021/07/23	2	73.10	3	73.33	73.20	-1	5,893	-0.02%
2021/07/22	6	73.07	12	73.26	73.50	-6	5,980	-0.10%
2021/07/21	1	72.20	3	72.70	72.70	-2	5,997	-0.03%
2021/07/20	3	72.50	0	0.00	72.50	3	6,104	0.05%
2021/07/19	2.1	72.46	0	0.00	73.20	2.1	6,196	0.03%
2021/07/16	1.1	73.09	1	73.00	73.10	0.1	6,362	0.00%
2021/07/14	4.3	72.91	0	0.00	73.20	4.3	6,565	0.07%
2021/07/13	1	73.40	11	73.63	73.90	-10	6,631	-0.15%
2021/07/12	2	73.15	0	0.00	72.90	2	6,622	0.03%
2021/07/09	3	73.10	2	73.80	73.80	1	6,620	0.02%
2021/07/06	1	73.80	0	0.00	73.80	1	6,756	0.01%
2021/07/05	2	73.55	4.5	73.61	73.90	-2.5	6,823	-0.04%
2021/07/02	0	0.00	5	73.46	73.40	-5	6,825	-0.07%
2021/07/01	3	72.80	0	0.00	72.70	3	6,866	0.04%
2021/06/30	2.1	73.20	1	73.80	73.20	1.1	6,920	0.02%
2021/06/29	1	73.10	0	0.00	73.50	1	6,939	0.01%
2021/06/28	0	0.00	5	73.64	73.80	-5	7,101	-0.07%
2021/06/25	4.1	73.30	5	73.68	73.50	-0.9	7,286	-0.01%
2021/06/24	0.1	73.20	4	73.53	73.40	-3.9	7,376	-0.05%
2021/06/23	1	73.00	8.1	73.32	73.30	-7.1	7,615	-0.09%
2021/06/22	3	72.57	3	73.00	72.50	0	7,681	0.00%
2021/06/21	3.1	72.35	0	0.00	72.60	3.1	7,693	0.04%
2021/06/18	0	0.00	2	73.15	73.70	-2	7,677	-0.03%
2021/06/17	21.1	72.78	1	73.20	73.20	20.1	7,526	0.27%
2021/06/16	0	0.00	9	73.90	74.10	-9	7,783	-0.12%
2021/06/15	7	73.19	1	73.70	73.60	6	7,846	0.08%
2021/06/11	0	73.60	6	73.78	73.60	-6	7,903	-0.08%
2021/06/10	0.1	73.30	0.6	73.12	73.10	-0.5	7,950	-0.01%
2021/06/09	0	0.00	5	73.00	73.30	-5	7,987	-0.06%
2021/06/08	1	73.00	1	73.20	73.40	0	8,022	0.00%
2021/06/07	2.1	73.00	0	0.00	73.00	2.1	8,137	0.03%
2021/06/04	6	73.27	4	73.80	73.60	2	8,194	0.02%
2021/06/02	3	73.60	15.2	74.40	74.50	-12.2	8,406	-0.15%
2021/06/01	2	73.75	7	73.96	74.10	-5	8,448	-0.06%
2021/05/31	5	73.06	18	73.42	73.60	-13	8,562	-0.15%
2021/05/28	5	72.54	7	72.81	72.80	-2	8,609	-0.02%
2021/05/27	8.1	72.07	0	0.00	72.00	8.1	8,652	0.09%
2021/05/26	10	72.68	3	72.90	72.80	7	8,680	0.08%
2021/05/25	8	73.16	0	0.00	73.20	8	8,690	0.09%
2021/05/24	8	73.49	3	73.20	73.60	5	8,718	0.06%
2021/05/21	1	74.80	1.3	74.88	75.00	-0.3	8,761	0.00%
2021/05/20	0.1	74.00	2	74.00	74.50	-2	8,719	-0.02%
2021/05/19	0	0.00	0.1	73.70	73.40	-0.1	8,727	0.00%
2021/05/18	2	73.35	4.1	73.90	74.00	-2.1	8,830	-0.02%
2021/05/17	6	73.66	1.2	75.40	72.60	4.8	8,957	0.05%
2021/05/14	0	0.00	9	73.48	74.20	-9	8,809	-0.10%
2021/05/13	7.2	72.80	4	72.83	72.70	3.2	8,802	0.04%
2021/05/12	3.1	72.01	11.3	72.35	72.60	-8.3	8,677	-0.10%
2021/05/11	0	0.00	4	74.85	74.70	-4	8,607	-0.05%
2021/05/10	1	74.90	2	75.00	75.20	-1	8,721	-0.01%
2021/05/07	1	74.60	2	74.75	74.60	-1	8,962	-0.01%
2021/05/06	2	73.80	0	0.00	74.70	2	9,174	0.02%
2021/05/05	1	73.20	4.1	73.87	73.00	-3.1	9,193	-0.03%
2021/05/04	1	74.70	5.3	74.28	74.10	-4.3	9,218	-0.05%
2021/05/03	1	74.10	0.3	74.60	74.50	0.7	9,135	0.01%
2021/04/29	10	75.90	5	75.48	75.10	5	9,349	0.05%
2021/04/28	0	0.00	23.9	75.47	75.80	-23.9	9,344	-0.26%
2021/04/27	2.1	74.61	2	75.00	75.20	0.1	9,587	0.00%
2021/04/26	2	74.70	10	74.94	75.50	-8	9,615	-0.08%
2021/04/23	1	75.30	13.3	75.78	75.60	-12.3	9,625	-0.13%
2021/04/22	8	75.54	13	75.83	76.00	-5	9,633	-0.05%
2021/04/21	4.1	74.95	0.8	74.84	74.70	3.2	9,589	0.03%
2021/04/20	2.3	75.58	9.2	75.33	75.80	-7	9,632	-0.07%
2021/04/19	6.1	74.33	8.1	74.35	74.70	-2	9,548	-0.02%
2021/04/16	1	73.10	4	72.95	73.20	-3	9,565	-0.03%
2021/04/14	1	72.10	7	72.76	73.00	-6	9,781	-0.06%
2021/04/13	0	0.00	11.3	73.28	72.70	-11.3	9,902	-0.11%
2021/04/12	1	72.30	3	72.57	72.50	-2	9,875	-0.02%
2021/04/09	4	72.78	5	72.70	72.80	-1	9,934	-0.01%
2021/04/08	0	0.00	1	72.90	73.00	-1	9,926	-0.01%
2021/04/07	0	72.70	1.2	72.75	73.00	-1.2	9,992	-0.01%
2021/04/06	1.1	73.18	3.2	73.01	72.90	-2.2	9,962	-0.02%
2021/04/01	3	72.40	0	0.00	72.50	3	9,933	0.03%
2021/03/31	2.3	72.86	1	72.90	73.00	1.3	9,912	0.01%
2021/03/30	1	73.00	17.7	72.25	73.00	-16.7	9,750	-0.17%
2021/03/29	4	71.30	5	71.52	71.70	-1	9,605	-0.01%
2021/03/26	1.1	71.55	28.1	70.81	71.20	-27	9,563	-0.28%
2021/03/25	0	0.00	12	69.70	69.70	-12	9,432	-0.13%
2021/03/24	8.1	68.73	2	68.65	68.50	6.1	9,498	0.06%
2021/03/23	1	68.90	0	0.00	68.90	1	9,632	0.01%
2021/03/22	3	68.73	7	69.10	69.00	-4	9,765	-0.04%
2021/03/19	25.6	68.81	10	68.60	68.50	15.6	9,888	0.16%
2021/03/18	4	70.10	4	69.88	70.10	0	9,676	0.00%
2021/03/17	2	69.20	0	0.00	69.40	2	9,681	0.02%
2021/03/16	9.3	69.44	1	69.50	69.30	8.3	9,662	0.09%
2021/03/15	4.2	69.61	2	69.70	69.70	2.2	9,652	0.02%
2021/03/12	0	0.00	3	69.80	70.00	-3	9,657	-0.03%
2021/03/11	5	70.00	2	70.40	69.80	3	9,712	0.03%
2021/03/10	11	70.29	5	70.32	70.20	6	9,684	0.06%
2021/03/09	2.1	69.41	16.9	69.72	70.10	-14.7	9,700	-0.15%
2021/03/08	0.1	68.80	13	69.00	68.80	-12.9	9,663	-0.13%
2021/03/05	1.2	68.68	6.1	68.48	68.40	-4.9	9,739	-0.05%
2021/03/04	15.2	68.61	1	68.00	68.50	14.2	10,094	0.14%
2021/03/03	2	68.20	5	68.86	69.10	-3	10,103	-0.03%
2021/03/02	3	68.37	5	68.64	68.00	-2	10,028	-0.02%
2021/02/26	15.3	67.72	0	0.00	67.20	15.3	9,946	0.15%
2021/02/25	0	0.00	1	69.80	69.90	-1	9,688	-0.01%
2021/02/24	0.1	69.10	6	69.58	69.10	-5.9	9,663	-0.06%
2021/02/23	4	69.23	115.7	69.30	69.00	-111.7	9,618	-1.16%	大賣/鉅額交易
2021/02/19	4	68.38	8	68.24	68.40	-4	9,648	-0.04%
2021/02/18	0	0.00	9	68.91	68.70	-9	9,689	-0.09%
2021/02/17	1.3	68.44	8.3	68.76	68.80	-7.1	9,677	-0.07%
2021/02/05	3.4	68.24	16	68.59	68.70	-12.7	9,668	-0.13%
2021/02/04	1.2	68.31	6	68.40	68.50	-4.8	9,882	-0.05%
2021/02/03	0	0.00	13	67.91	68.10	-13	9,913	-0.13%
2021/02/02	14.4	67.24	7	68.03	67.60	7.4	10,012	0.07%
2021/02/01	4.8	68.32	9	68.69	68.00	-4.2	9,911	-0.04%
2021/01/29	2	68.00	8	68.45	68.00	-6	9,761	-0.06%
2021/01/28	0.2	67.60	9	67.56	67.90	-8.8	9,527	-0.09%
2021/01/27	1.1	67.39	9	67.43	67.20	-8	9,321	-0.09%
2021/01/26	1	66.50	2	66.90	67.00	-1	9,260	-0.01%
2021/01/22	2	66.70	12.4	67.03	66.70	-10.4	9,262	-0.11%
2021/01/21	1.3	66.14	14.4	66.13	66.10	-13.1	9,059	-0.14%
2021/01/20	28.4	65.29	29.7	66.47	64.30	-1.3	9,015	-0.01%
2021/01/19	3	66.97	2.5	67.14	67.10	0.5	8,802	0.01%
2021/01/18	1.1	67.11	9	66.94	67.40	-7.9	8,739	-0.09%
2021/01/15	11.1	66.13	9	66.14	66.00	2.1	8,642	0.02%
2021/01/14	7.9	66.83	1	67.30	66.80	6.9	8,593	0.08%
2021/01/13	7	66.79	1	66.90	67.00	6	8,465	0.07%
2021/01/12	0	0.00	1.3	66.83	67.00	-1.3	8,358	-0.02%
2021/01/11	3.1	67.17	0.4	67.40	67.30	2.7	8,318	0.03%
2021/01/08	4.1	66.62	9	67.22	67.70	-4.9	8,270	-0.06%
2021/01/07	0	0.00	4	66.35	66.60	-4	8,136	-0.05%
2021/01/06	34.2	66.21	0	0.00	66.10	34.2	8,144	0.42%
2021/01/05	10.1	67.11	0	0.00	67.00	10.1	7,996	0.13%
2021/01/04	3.1	67.74	4.1	67.90	67.60	-1	7,998	-0.01%
2020/12/31	3	67.47	2	67.99	67.50	1	7,997	0.01%
2020/12/30	4.1	67.32	3	67.40	67.80	1.1	8,079	0.01%
2020/12/29	0.1	66.90	6	66.87	66.90	-5.9	8,043	-0.07%
2020/12/28	2.1	66.80	4	66.75	66.90	-1.9	8,122	-0.02%
2020/12/25	6	66.50	4	66.55	66.30	2	8,198	0.02%
2020/12/24	0.1	66.00	7	66.03	66.00	-6.9	8,211	-0.08%
2020/12/23	1	65.70	0	0.00	65.90	1	8,271	0.01%
2020/12/22	4	66.33	4.7	66.23	66.10	-0.7	8,363	-0.01%
2020/12/21	0	66.80	2.2	66.62	66.80	-2.2	8,541	-0.03%
2020/12/18	5	66.80	5	67.12	66.50	0	8,509	0.00%
2020/12/17	6.1	66.91	35	66.57	67.00	-28.9	8,454	-0.34%
2020/12/16	1	65.00	4	65.80	65.70	-3	8,406	-0.04%
2020/12/15	5.3	64.80	9	64.83	65.00	-3.7	8,485	-0.04%
2020/12/14	17.1	65.17	2	65.40	65.00	15.1	8,596	0.18%
2020/12/11	5.2	65.13	0	0.00	65.10	5.2	8,557	0.06%
2020/12/10	4	65.55	3	65.90	65.50	1	8,523	0.01%
2020/12/09	1.1	65.43	0	0.00	65.40	1.1	8,525	0.01%
2020/12/08	5.3	65.51	0	0.00	65.40	5.3	8,504	0.06%
2020/12/07	13.6	65.40	1	65.50	65.60	12.6	8,467	0.15%
2020/12/04	1.1	66.31	2	66.20	66.30	-0.9	8,452	-0.01%
2020/12/03	29	65.77	1	66.00	65.70	28	8,493	0.33%
2020/12/02	22	65.51	0.1	65.70	65.30	21.9	8,483	0.26%
2020/12/01	2.1	66.00	7	65.79	66.10	-4.9	8,681	-0.06%
2020/11/30	14.1	65.68	6	66.23	65.00	8.1	8,899	0.09%
2020/11/27	6	66.30	0	0.00	66.30	6	8,648	0.07%
2020/11/26	3.2	66.66	2	66.91	67.00	1.1	8,681	0.01%
2020/11/25	3	67.17	1	66.80	67.00	2	8,828	0.02%
2020/11/24	3	67.73	2.5	67.84	67.60	0.5	8,856	0.01%
2020/11/23	13	68.29	18	68.06	68.50	-5	8,835	-0.06%
2020/11/20	0	0.00	2	68.30	68.10	-2	8,860	-0.02%
2020/11/19	1	68.10	1.3	68.68	68.40	-0.3	8,891	0.00%
2020/11/18	0	68.00	0.1	68.00	68.30	-0.1	8,864	0.00%
2020/11/17	5.1	67.58	2.1	67.66	67.90	3	8,807	0.03%
2020/11/16	3.6	68.06	14	68.30	68.00	-10.4	8,851	-0.12%
2020/11/13	1.3	68.12	21.1	67.77	68.40	-19.7	8,821	-0.22%
2020/11/12	5.1	66.95	49.2	67.12	67.50	-44.1	8,679	-0.51%
2020/11/11	13.1	64.59	10	64.93	65.10	3.1	8,388	0.04%
2020/11/10	11	64.15	17.1	63.91	64.30	-6.1	8,345	-0.07%
2020/11/09	9.1	63.15	17.2	63.18	63.30	-8.1	8,273	-0.10%
2020/11/06	3	62.53	1	62.50	62.80	2	8,318	0.02%
2020/11/05	5	62.70	9.1	62.56	62.60	-4.1	8,382	-0.05%
2020/11/04	0	0.00	1	62.30	62.50	-1	8,427	-0.01%
2020/11/03	0.1	62.30	2	62.00	62.30	-2	8,500	-0.02%
2020/11/02	2	61.05	0	0.00	61.20	2	8,583	0.02%
2020/10/30	8.6	60.99	0	0.00	61.30	8.6	8,674	0.10%
2020/10/29	10	61.29	1	61.60	61.20	9	8,607	0.10%
2020/10/28	3	61.77	1	62.10	61.70	2	8,650	0.02%
2020/10/27	25.1	61.96	0	0.00	61.90	25.1	8,658	0.29%
2020/10/26	1.2	62.73	2	63.00	62.60	-0.8	8,600	-0.01%
2020/10/23	3.4	62.84	2	62.90	62.60	1.4	8,677	0.02%
2020/10/22	3	62.20	6	62.17	63.00	-3	8,747	-0.03%
2020/10/21	10.2	62.17	1	62.50	62.00	9.2	8,739	0.11%
2020/10/20	3	62.47	5	62.80	62.50	-2	8,822	-0.02%
2020/10/19	8.1	62.50	3	62.50	62.30	5.1	8,888	0.06%
2020/10/16	1.3	62.48	0	0.00	62.10	1.3	8,902	0.01%
2020/10/15	10	62.40	0	0.00	62.50	10	8,856	0.11%
2020/10/14	3.1	62.71	0	0.00	62.70	3.1	8,755	0.03%
2020/10/13	0.3	63.00	0	0.00	62.80	0.3	8,708	0.00%
2020/10/12	2.2	63.03	10	63.42	63.10	-7.8	8,710	-0.09%
2020/10/08	8.2	62.81	1	63.10	63.10	7.2	8,693	0.08%
2020/10/07	10.3	62.58	0	0.00	62.40	10.3	8,669	0.12%
2020/10/06	2	63.30	4	63.35	63.40	-2	8,614	-0.02%
2020/10/05	5.3	62.69	0	0.00	62.60	5.3	8,635	0.06%
2020/09/30	0.6	62.80	4	63.30	62.50	-3.4	8,625	-0.04%
2020/09/29	2	62.80	0	0.00	62.50	2	8,604	0.02%
2020/09/28	1.1	63.00	0	0.00	62.80	1.1	8,738	0.01%
2020/09/25	5.1	62.00	7.3	61.97	61.80	-2.3	8,774	-0.03%
2020/09/24	14.5	62.22	6.3	62.20	61.70	8.2	8,735	0.09%
2020/09/23	3	63.63	1	64.00	64.00	2	8,593	0.02%
2020/09/22	1.7	64.01	16	63.80	64.00	-14.3	8,627	-0.17%
2020/09/21	5	64.22	0	0.00	64.00	5	8,659	0.06%
2020/09/18	10.6	64.93	2	65.00	64.50	8.6	8,646	0.10%
2020/09/17	37.5	64.81	3	64.90	64.50	34.5	8,541	0.40%
2020/09/16	0	0.00	1	66.20	66.40	-1	8,373	-0.01%
2020/09/15	3.1	66.18	1	66.10	66.00	2.1	8,437	0.03%
2020/09/14	3	66.50	6	66.28	66.80	-3	8,646	-0.03%
2020/09/11	0	0.00	2	65.85	66.00	-2	8,676	-0.02%
2020/09/10	2	65.30	2	65.75	66.00	0	8,722	0.00%
2020/09/09	1.4	65.10	6	65.08	65.30	-4.6	8,841	-0.05%
2020/09/08	6.2	65.48	7	65.11	66.00	-0.8	8,912	-0.01%
2020/09/07	11	64.76	16	64.45	64.90	-5	8,905	-0.06%
2020/09/04	17.1	63.80	4	64.05	63.60	13.1	8,897	0.15%
2020/09/03	24.2	64.54	13.4	64.93	64.60	10.9	8,645	0.13%
2020/09/02	18.2	65.14	1	65.00	65.20	17.2	8,410	0.20%
2020/09/01	10.2	66.11	5	66.14	66.20	5.2	8,313	0.06%
2020/08/31	13.2	66.87	0	0.00	66.60	13.2	8,204	0.16%
2020/08/28	7.1	67.13	0	0.00	67.00	7.1	8,120	0.09%
2020/08/27	1.1	67.05	1	67.20	67.40	0.1	8,129	0.00%
2020/08/26	5.1	67.05	0	0.00	67.30	5.1	8,161	0.06%
2020/08/25	2	67.20	0	67.60	67.40	2	8,156	0.02%
2020/08/24	2	67.00	6.3	67.21	67.00	-4.3	8,284	-0.05%
2020/08/21	21	67.25	0	0.00	67.10	21	8,330	0.25%
2020/08/20	11	67.38	20	67.60	67.10	-9	8,304	-0.11%
2020/08/19	1	68.50	0	0.00	68.40	1	8,224	0.01%
2020/08/18	2.1	68.77	1	68.90	68.70	1.1	8,176	0.01%
2020/08/17	3	68.80	0	0.00	69.20	3	8,262	0.04%
2020/08/14	4.1	68.33	0	0.00	68.30	4.1	8,311	0.05%
2020/08/13	0	68.30	14	68.40	68.30	-14	8,309	-0.17%
2020/08/12	6	68.25	0	0.00	67.80	6	8,354	0.07%
2020/08/11	30.2	69.09	10	68.90	68.60	20.2	8,279	0.24%
2020/08/10	10.1	69.00	0	0.00	69.00	10.1	8,300	0.12%
2020/08/07	2	69.05	0	0.00	69.10	2	8,292	0.02%
2020/08/06	4	69.13	7	69.40	69.50	-3	8,242	-0.04%
2020/08/05	9	70.61	6	70.60	70.70	3	8,238	0.04%
2020/08/04	15.2	70.40	1	70.50	70.20	14.2	8,150	0.17%
2020/08/03	10.1	70.24	0	0.00	70.00	10.1	8,148	0.12%
2020/07/31	1.1	71.33	0	0.00	71.50	1.1	8,083	0.01%
2020/07/30	1	71.40	3	71.30	72.00	-2	8,117	-0.02%
2020/07/29	2.2	70.64	0	0.00	70.70	2.2	8,133	0.03%
2020/07/28	1.2	70.73	14	70.79	70.60	-12.8	8,146	-0.16%
2020/07/27	15	71.42	19	71.51	71.30	-4	8,170	-0.05%
2020/07/24	51.1	71.39	5	71.50	71.30	46.1	8,262	0.56%
2020/07/23	0	0.00	2	72.40	72.00	-2	8,232	-0.02%
2020/07/22	38	72.10	0	0.00	72.10	38	8,244	0.46%
2020/07/21	8.2	72.63	0	0.00	72.10	8.2	8,389	0.10%
2020/07/20	1	72.50	0.5	72.60	72.60	0.5	8,447	0.01%
2020/07/17	38	72.70	1	72.70	72.50	37	8,556	0.43%
2020/07/16	1	73.20	0	0.00	73.00	1	8,731	0.01%
2020/07/15	10.1	72.90	2	73.25	73.00	8.1	8,820	0.09%
2020/07/14	3.1	73.16	0	0.00	72.90	3.1	8,915	0.03%
2020/07/13	1	73.70	12	73.80	73.60	-11	8,942	-0.12%
2020/07/10	0	0.00	1.2	73.59	73.60	-1.2	9,032	-0.01%
2020/07/09	0	0.00	1.4	73.72	73.50	-1.4	9,072	-0.02%
2020/07/08	0	0.00	3	73.20	73.30	-3	9,006	-0.03%
2020/07/07	4	73.55	0	0.00	73.20	4	8,939	0.04%
2020/07/06	0	0.00	8.3	73.64	73.80	-8.3	8,833	-0.09%
2020/07/03	5	73.00	26	73.03	73.20	-21	8,856	-0.24%
2020/07/02	2	71.50	0	0.00	72.40	2	8,947	0.02%
2020/07/01	11	71.21	0	0.00	71.20	11	9,089	0.12%
2020/06/30	2.1	71.60	0	0.00	71.30	2.1	9,120	0.02%
2020/06/29	1	71.60	0	0.00	71.80	1	9,167	0.01%
2020/06/24	15.1	71.59	1	71.30	71.40	14.1	9,191	0.15%
2020/06/23	1	71.90	5	71.66	72.10	-4	9,234	-0.04%
2020/06/22	3	71.30	1	70.90	71.00	2	9,315	0.02%
2020/06/19	12.3	71.66	0	0.00	71.20	12.3	9,341	0.13%
2020/06/18	0.3	72.60	0	0.00	72.50	0.3	9,259	0.00%
2020/06/17	2.1	72.60	1	72.50	72.50	1.1	9,341	0.01%
2020/06/16	0	73.00	6.1	73.21	73.30	-6.1	9,625	-0.06%
2020/06/15	11	71.11	1	71.40	70.60	10	9,749	0.10%
2020/06/12	12.1	72.15	2	72.30	72.00	10.1	9,839	0.10%
2020/06/11	1.2	72.83	1.2	72.91	73.00	0	10,050	0.00%
2020/06/10	1.2	73.45	3	73.87	73.70	-1.9	10,183	-0.02%
2020/06/09	1	73.50	0	73.70	73.90	1	10,540	0.01%
2020/06/08	6	73.62	0.2	73.60	73.50	5.8	10,729	0.05%
2020/06/05	1.1	74.08	0	73.90	73.90	1.1	10,796	0.01%
2020/06/04	7	74.48	2	74.50	74.60	5	10,928	0.05%
2020/06/03	2	74.15	4	74.37	74.30	-2	11,035	-0.02%
2020/06/02	1	73.50	1	73.90	73.50	0	11,028	0.00%
2020/06/01	0	73.40	5	73.82	73.40	-5	11,082	-0.04%
2020/05/29	0	72.80	0.1	72.80	72.80	-0.1	11,097	0.00%
2020/05/28	11	71.70	0	0.00	71.50	11	11,018	0.10%
2020/05/27	0	0.00	1	72.80	72.40	-1	11,182	-0.01%
2020/05/26	0	72.30	3	73.13	72.30	-3	11,279	-0.03%
2020/05/25	0	0.00	2	71.37	71.80	-2	11,292	-0.02%
2020/05/22	1.1	72.08	1	72.30	71.90	0.1	11,320	0.00%
2020/05/21	1.2	71.44	11.1	71.95	72.30	-9.9	11,274	-0.09%
2020/05/20	0	0.00	1.2	71.12	71.30	-1.2	11,200	-0.01%
2020/05/19	1.1	70.20	4	70.93	70.20	-2.9	11,208	-0.03%
2020/05/18	10	69.35	1	70.20	69.80	9	11,149	0.08%
2020/05/15	14.1	69.25	0	0.00	69.10	14.1	11,149	0.13%
2020/05/14	2.1	69.68	7	69.71	70.00	-4.9	11,042	-0.04%
2020/05/13	4	69.65	2	70.40	70.40	2	10,999	0.02%
2020/05/12	12.2	69.74	0	0.00	69.40	12.2	11,011	0.11%
2020/05/11	2.1	71.00	2	71.60	71.00	0.1	10,965	0.00%
2020/05/08	1	71.10	6.4	71.04	70.90	-5.4	10,991	-0.05%
2020/05/07	2.1	70.30	6	70.53	70.10	-3.9	10,980	-0.04%
2020/05/06	1	69.60	1	70.20	69.70	0	10,975	0.00%
2020/05/05	0	0.00	15.4	69.98	70.00	-15.4	10,893	-0.14%
2020/05/04	3	68.33	2	67.90	68.30	1	10,897	0.01%
2020/04/30	2.5	69.56	1	70.00	69.50	1.5	10,870	0.01%
2020/04/29	2	69.40	6	69.37	69.00	-4	10,833	-0.04%
2020/04/28	0	0.00	1	68.50	68.30	-1	10,846	-0.01%
2020/04/27	2.2	67.91	7.3	68.00	67.70	-5.1	11,077	-0.05%
2020/04/24	7.3	67.29	0	0.00	66.60	7.3	11,017	0.07%
2020/04/23	0	0.00	3	67.77	67.90	-3	10,900	-0.03%
2020/04/22	1.3	67.20	3	66.97	67.10	-1.8	10,927	-0.02%
2020/04/21	22.5	66.82	3	66.73	66.00	19.5	10,883	0.18%
2020/04/20	2.2	67.84	10	67.96	67.80	-7.8	10,768	-0.07%
2020/04/17	4	68.10	8	68.36	67.80	-4	10,666	-0.04%
2020/04/16	2.3	67.72	4	67.65	67.50	-1.7	10,510	-0.02%
2020/04/15	15.1	68.08	3	68.10	68.00	12.1	10,437	0.12%
2020/04/14	3	68.07	11	69.12	68.10	-8	10,296	-0.08%
2020/04/13	5	68.54	1.1	68.43	68.10	3.9	10,232	0.04%
2020/04/10	13.2	69.04	0	69.90	69.00	13.2	10,256	0.13%
2020/04/09	16.2	69.61	0.2	70.00	69.60	16	10,264	0.16%
2020/04/08	0	0.00	14	70.57	70.20	-14	10,237	-0.14%
2020/04/07	4.1	69.01	4	69.73	69.00	0.1	10,132	0.00%
2020/04/06	1	67.80	7.2	68.10	69.00	-6.2	10,009	-0.06%
2020/04/01	6.2	65.46	3	66.70	65.10	3.2	9,790	0.03%
2020/03/31	2.1	65.94	7	65.76	65.60	-4.9	9,659	-0.05%
2020/03/30	6.3	63.38	21	63.54	63.80	-14.7	9,466	-0.16%
2020/03/27	24.7	65.98	2	65.50	64.10	22.7	9,339	0.24%
2020/03/26	10.4	66.48	5	66.84	65.80	5.4	9,225	0.06%
2020/03/25	13	66.82	0	0.00	66.60	13	9,192	0.14%
2020/03/24	0	0.00	9	66.58	66.60	-9	9,131	-0.10%
2020/03/23	6	63.15	0	0.00	62.60	6	9,052	0.07%
2020/03/20	14	65.89	16	65.48	65.00	-2	9,022	-0.02%
2020/03/19	7.1	64.03	8	62.26	62.90	-0.9	8,745	-0.01%
2020/03/18	4	63.30	0	0.00	61.90	4	8,607	0.05%
2020/03/17	1.2	63.38	3	63.67	64.90	-1.8	8,457	-0.02%
2020/03/16	2	67.00	4.2	66.84	66.30	-2.2	8,189	-0.03%
2020/03/13	6.2	65.60	16.2	65.58	68.20	-9.9	8,082	-0.12%
2020/03/12	9	70.10	12.8	69.82	70.30	-3.8	7,658	-0.05%
2020/03/11	0	0.00	4	72.68	72.90	-4	7,406	-0.05%
2020/03/10	3	71.60	5	72.14	72.40	-2	7,382	-0.03%
2020/03/09	5	71.74	4	72.10	71.80	1	7,269	0.01%
2020/03/06	5	72.80	0	0.00	72.70	5	7,055	0.07%
2020/03/05	8	73.69	22	73.45	73.60	-14	7,025	-0.20%
2020/03/04	0	0.00	3.8	72.97	73.50	-3.8	7,001	-0.05%
2020/03/03	22	71.74	1	72.00	72.00	21	6,944	0.30%
2020/03/02	14	71.39	2.2	71.67	71.20	11.8	6,900	0.17%
2020/02/27	2	73.00	0	0.00	73.20	2	7,065	0.03%
2020/02/26	7	72.94	0	0.00	73.00	7	7,023	0.10%
2020/02/25	0	0.00	5	73.26	73.50	-5	7,025	-0.07%
2020/02/24	5	73.00	2	73.50	73.50	3	7,162	0.04%
2020/02/21	4.1	73.77	0	0.00	74.00	4.1	7,140	0.06%
2020/02/20	13	74.25	0	0.00	74.00	13	7,170	0.18%
2020/02/19	0	0.00	1	75.10	75.00	-1	7,160	-0.01%
2020/02/18	1	74.90	2	74.95	75.10	-1	7,213	-0.01%
2020/02/17	1	74.80	0.2	74.90	75.00	0.8	7,237	0.01%
2020/02/14	0	0.00	16	74.40	74.20	-16	7,307	-0.22%
2020/02/12	1	74.60	0	0.00	74.40	1	7,366	0.01%
2020/02/11	0	0.00	2	74.90	74.60	-2	7,444	-0.03%
2020/02/10	0	0.00	2	74.31	75.00	-2	7,457	-0.03%
2020/02/07	2	73.35	0	0.00	73.60	2	7,505	0.03%
2020/02/06	0	74.20	3.2	73.89	74.00	-3.2	7,507	-0.04%
2020/02/05	0	0.00	0.2	73.90	73.70	-0.2	7,550	0.00%
2020/02/04	5	73.34	0	0.00	73.50	5	7,596	0.07%
2020/02/03	2	72.50	1	73.70	73.00	1	7,597	0.01%
2020/01/31	7	73.10	3.2	72.97	72.60	3.8	7,616	0.05%
2020/01/30	7.3	72.58	16.2	74.92	72.00	-9	7,571	-0.12%
2020/01/20	3	75.43	1	75.60	75.40	2	7,347	0.03%
2020/01/17	0.1	75.60	3	75.73	75.70	-2.9	7,375	-0.04%
2020/01/16	1	75.00	16.1	75.18	75.50	-15.1	7,399	-0.20%
2020/01/15	1	74.50	3	74.37	74.60	-2	7,392	-0.03%
2020/01/14	4	74.23	4	74.27	74.40	0	7,453	0.00%
2020/01/13	9	74.37	8.2	74.36	74.60	0.8	7,483	0.01%
2020/01/10	3	73.87	0	0.00	74.00	3	7,867	0.04%
2020/01/09	0	0.00	3	73.67	73.40	-3	7,911	-0.04%
2020/01/08	4.2	72.86	0	0.00	72.60	4.2	8,032	0.05%
2020/01/07	6	73.22	15.3	73.40	73.40	-9.3	8,088	-0.11%
2020/01/06	4	73.78	0	0.00	73.90	4	8,249	0.05%
2020/01/03	0	0.00	9	74.68	74.80	-9	8,285	-0.11%
2020/01/02	5	74.26	2	74.40	74.20	3	8,329	0.04%
2019/12/31	1	74.20	7	74.36	74.20	-6	8,322	-0.07%
2019/12/30	0	0.00	4	74.53	74.60	-4	8,326	-0.05%
2019/12/27	1.1	74.60	27	74.80	74.60	-25.9	8,353	-0.31%
2019/12/26	1	74.50	0	0.00	74.60	1	8,444	0.01%
2019/12/25	0	74.80	0.1	74.80	74.80	-0.1	8,715	0.00%
2019/12/24	0	0.00	8.3	74.89	74.60	-8.3	8,789	-0.09%
2019/12/23	1	74.10	26.2	74.41	74.90	-25.2	8,860	-0.28%
2019/12/20	2.3	73.91	2	73.65	74.10	0.3	8,863	0.00%
2019/12/19	0	0.00	13	73.50	73.50	-13	8,807	-0.15%
2019/12/18	0	0.00	4.1	73.31	73.50	-4.1	8,762	-0.05%
2019/12/16	5.1	72.64	0	0.00	72.30	5.1	8,724	0.06%
2019/12/13	0.1	72.60	19	72.71	72.50	-18.9	8,711	-0.22%
2019/12/12	5	72.80	6	72.80	72.50	-1	8,662	-0.01%
2019/12/11	1	72.60	3	72.57	72.80	-2	8,622	-0.02%
2019/12/10	12.2	71.95	3	72.00	71.80	9.2	8,616	0.11%
2019/12/09	2	72.75	1	72.70	72.40	1	8,580	0.01%
2019/12/06	0.2	73.00	3	72.60	72.70	-2.8	8,628	-0.03%
2019/12/05	25.4	71.89	1	72.20	71.80	24.4	8,620	0.28%
2019/12/04	8	72.15	1	72.20	72.20	7	8,544	0.08%
2019/12/03	4.2	72.66	0	0.00	72.50	4.2	8,613	0.05%
2019/12/02	0	0.00	1	72.50	72.60	-1	8,670	-0.01%
2019/11/29	4	72.60	0	0.00	72.50	4	8,655	0.05%
2019/11/28	1.2	73.26	59	73.20	72.90	-57.8	8,568	-0.68%
2019/11/27	5.1	72.82	0	0.00	72.80	5.1	8,644	0.06%
2019/11/26	71.1	73.28	0	0.00	72.40	71.1	8,640	0.82%
2019/11/25	9	74.01	11	73.93	74.00	-2	8,255	-0.02%
2019/11/22	5	73.10	2	73.30	73.40	3	8,343	0.04%
2019/11/21	64	72.90	60	73.20	73.00	4	8,317	0.05%
2019/11/20	1	74.00	4	74.30	74.30	-3	8,168	-0.04%
2019/11/19	3	73.53	4	73.55	74.00	-1	8,261	-0.01%
2019/11/18	6	73.77	57	73.12	73.90	-51	8,262	-0.62%
2019/11/15	71	72.80	7	73.17	73.00	64	8,224	0.78%
2019/11/14	4	72.75	0	0.00	72.60	4	8,181	0.05%
2019/11/13	6.1	72.93	0	0.00	73.00	6.1	8,217	0.07%
2019/11/12	0	0.00	1	73.70	73.40	-1	8,216	-0.01%
2019/11/11	2.1	73.12	1	73.30	73.20	1.1	8,253	0.01%
2019/11/08	20.2	73.44	1	73.70	73.00	19.2	8,244	0.23%
2019/11/07	16.1	74.25	1	74.20	74.40	15.1	8,159	0.19%
2019/11/06	11.2	74.90	4	74.90	74.70	7.2	8,159	0.09%
2019/11/05	1.3	75.77	13	76.79	76.00	-11.7	8,150	-0.14%
2019/11/04	4	75.90	13.4	75.48	76.40	-9.4	8,183	-0.11%
2019/11/01	13.5	74.18	0	0.00	74.20	13.5	8,175	0.17%
2019/10/31	2.1	75.69	5	76.22	75.20	-2.9	8,157	-0.04%
2019/10/30	1.3	75.72	5	75.84	75.70	-3.8	8,257	-0.05%
2019/10/29	2	75.50	8.5	75.58	75.80	-6.5	8,253	-0.08%
2019/10/28	9	75.04	3.1	74.81	75.20	5.9	8,192	0.07%
2019/10/25	5.1	74.30	5	74.60	74.10	0.1	8,206	0.00%
2019/10/24	1	73.80	11.2	74.01	74.20	-10.2	8,193	-0.12%
2019/10/23	4.2	73.66	0	0.00	72.80	4.2	8,271	0.05%
2019/10/22	2.3	74.30	2	74.25	74.20	0.3	8,253	0.00%
2019/10/21	5.1	73.62	64	72.97	73.60	-59	8,189	-0.72%
2019/10/18	67	72.08	4.2	73.01	73.00	62.8	8,094	0.78%
2019/10/17	5	72.00	1	72.50	72.30	4	7,727	0.05%
2019/10/16	10.3	72.03	3	72.03	72.40	7.3	7,690	0.09%
2019/10/15	0	0.00	1	72.40	72.40	-1	7,574	-0.01%
2019/10/14	9.2	71.67	0	0.00	71.60	9.2	7,506	0.12%
2019/10/09	3.1	72.47	2	72.40	72.00	1.1	7,314	0.01%
2019/10/08	6.1	72.89	0	0.00	73.00	6.1	7,234	0.08%
2019/10/07	1.2	72.90	0	0.00	73.50	1.2	7,227	0.02%
2019/10/03	5.1	72.70	1	73.70	73.20	4.1	7,306	0.06%
2019/10/02	2	73.60	3	73.20	73.40	-1	7,269	-0.01%
2019/10/01	18.2	73.86	1	73.80	73.20	17.2	7,159	0.24%
2019/09/27	8.1	75.14	57	75.81	74.80	-48.9	6,916	-0.71%
2019/09/26	69	76.03	0	0.00	75.80	69	6,891	1.00%
2019/09/24	6.2	76.47	0	0.00	76.50	6.2	6,839	0.09%
2019/09/23	17	77.00	0	0.00	77.00	17	6,831	0.25%
2019/09/20	0	0.00	0.1	77.60	78.00	-0.1	7,046	0.00%
2019/09/19	1	76.90	0	0.00	76.60	1	6,945	0.01%
2019/09/18	11	77.50	0	0.00	77.00	11	6,949	0.16%
2019/09/17	2.1	77.07	6	77.13	76.90	-3.9	6,914	-0.06%
2019/09/16	1.2	77.97	5	77.88	78.00	-3.8	7,000	-0.05%
2019/09/12	2.2	76.90	2	77.50	77.50	0.2	7,031	0.00%
2019/09/11	3	76.50	0	0.00	76.80	3	7,104	0.04%
2019/09/10	2	77.30	1	77.10	77.00	1	7,086	0.01%
2019/09/09	0.1	77.50	1.2	77.75	77.80	-1.1	7,091	-0.02%
2019/09/06	0.2	77.20	0	0.00	77.10	0.2	7,103	0.00%
2019/09/05	1	77.00	4	77.58	77.50	-3	7,089	-0.04%
2019/09/04	0	0.00	3	76.77	76.60	-3	7,011	-0.04%
2019/09/03	4	76.15	1	77.00	75.80	3	7,048	0.04%
2019/09/02	0	0.00	0.2	76.80	76.70	-0.2	7,076	0.00%
2019/08/30	1	76.20	4	76.50	76.60	-3	7,138	-0.04%
2019/08/29	1	74.80	1.1	75.81	76.20	-0.1	7,080	0.00%
2019/08/28	1	75.20	0	0.00	75.20	1	7,062	0.01%
2019/08/27	2.1	75.16	3	75.50	75.00	-0.9	7,062	-0.01%
2019/08/26	1.1	75.55	0	0.00	75.80	1.1	7,054	0.02%
2019/08/23	3.1	75.56	4.2	76.31	76.50	-1.1	7,091	-0.01%
2019/08/22	14.2	75.94	0	0.00	75.90	14.2	7,082	0.20%
2019/08/21	5.1	76.94	1	76.90	77.00	4.1	7,213	0.06%
2019/08/19	0.5	77.00	0	0.00	77.00	0.5	7,259	0.01%
2019/08/16	1	77.00	3	77.10	77.50	-2	7,320	-0.03%
2019/08/15	5.1	76.53	0	0.00	76.50	5.1	7,303	0.07%
2019/08/14	0.3	78.00	1	77.90	77.70	-0.7	7,442	-0.01%
2019/08/13	3	77.53	2.1	78.00	78.00	0.9	7,508	0.01%
2019/08/12	0	0.00	2.3	78.52	78.30	-2.3	7,620	-0.03%
2019/08/08	1	77.60	2.1	77.91	78.20	-1.1	7,654	-0.01%
2019/08/07	0	0.00	0.1	76.80	76.70	-0.1	7,683	0.00%
2019/08/06	3	76.20	0	0.00	76.60	3	7,752	0.04%
2019/08/02	6.2	76.10	3.5	77.10	76.80	2.7	7,936	0.03%
2019/08/01	21.3	77.70	3.3	77.75	77.10	17.9	8,122	0.22%
2019/07/31	3.3	80.77	1	80.70	80.80	2.3	8,315	0.03%
2019/07/30	1.4	80.00	0	0.00	80.00	1.4	8,310	0.02%
2019/07/29	37.6	80.01	27	80.70	80.30	10.6	8,328	0.13%
2019/07/26	2	81.30	0	0.00	81.30	2	8,270	0.02%
2019/07/25	0	0.00	1	82.40	82.40	-1	8,296	-0.01%
2019/07/23	1	81.50	0	0.00	80.90	1	8,177	0.01%
2019/07/19	0	0.00	1	82.40	81.80	-1	8,237	-0.01%
2019/07/18	0.1	81.30	0.3	81.30	81.20	-0.3	8,245	0.00%
2019/07/17	1	81.60	1	82.00	82.20	0	8,276	0.00%
2019/07/16	0.1	82.00	0	0.00	82.20	0.1	8,223	0.00%
2019/07/10	2	81.90	2	82.00	82.00	0	8,533	0.00%
2019/07/09	1	81.60	3.1	82.28	82.90	-2.1	8,517	-0.02%
2019/07/08	0.2	81.40	0	0.00	81.80	0.2	8,485	0.00%
2019/07/05	0	0.00	3.1	81.80	82.00	-3.1	8,540	-0.04%
2019/07/04	1	81.00	0	0.00	81.50	1	8,635	0.01%
2019/07/03	2.6	81.04	0	0.00	81.60	2.6	8,679	0.03%
2019/07/02	0	0.00	55	81.00	81.30	-55	8,781	-0.63%
2019/07/01	61	81.40	5.1	81.81	81.50	55.9	8,809	0.63%
2019/06/28	1	81.50	0	0.00	82.70	1	8,822	0.01%
2019/06/27	1	82.00	20	82.60	82.00	-19	8,822	-0.22%
2019/06/26	0.1	81.10	0	0.00	81.40	0.1	8,706	0.00%
2019/06/25	2	81.30	0	0.00	82.00	2	8,782	0.02%
2019/06/24	4	81.80	0	0.00	82.20	4	8,759	0.05%
2019/06/21	0	0.00	5	81.94	82.30	-5	8,729	-0.06%
2019/06/20	0	0.00	3.1	81.93	81.80	-3.1	8,572	-0.04%
2019/06/19	1	80.50	3.5	81.06	81.20	-2.5	8,482	-0.03%
2019/06/18	0	0.00	3	80.70	80.40	-3	8,388	-0.04%
2019/06/17	5	80.04	2	79.90	79.90	3	8,359	0.04%
2019/06/14	4.1	80.77	0	0.00	80.60	4.1	8,309	0.05%
2019/06/13	0	0.00	4	81.35	81.80	-4	8,282	-0.05%
2019/06/12	1	80.60	3	81.07	80.30	-2	8,476	-0.02%
2019/06/11	11	80.62	0	0.00	80.60	11	8,470	0.13%
2019/06/10	1	81.00	4	81.60	82.00	-3	8,400	-0.04%
2019/06/06	2	80.70	3	81.13	81.20	-1	8,367	-0.01%
2019/06/05	1.1	81.19	1.1	81.19	81.50	0	8,369	0.00%
2019/06/04	1	80.50	2	80.80	80.90	-1	8,419	-0.01%
2019/06/03	2.1	80.75	2	81.15	80.90	0.1	8,416	0.00%
2019/05/31	2	80.05	3.1	80.70	81.30	-1.1	8,393	-0.01%
2019/05/30	2.1	80.10	1	80.30	80.10	1.1	8,260	0.01%
2019/05/29	2	80.55	3	80.97	81.00	-1	8,305	-0.01%
2019/05/27	0	0.00	5.1	80.81	80.90	-5.1	8,072	-0.06%
2019/05/24	2.1	79.74	3	79.87	80.00	-0.9	8,036	-0.01%
2019/05/23	1	79.90	15	80.13	80.00	-14	8,022	-0.17%
2019/05/22	4.1	80.11	1	79.90	79.50	3.1	7,974	0.04%
2019/05/21	1	80.80	5.2	81.17	81.40	-4.2	7,969	-0.05%
2019/05/20	7	79.71	5	79.72	80.00	2	7,759	0.03%
2019/05/17	2	78.60	6.1	78.30	78.80	-4.1	7,623	-0.05%
2019/05/16	0	0.00	3	76.70	76.80	-3	7,462	-0.04%
2019/05/15	1	78.00	1	78.20	77.70	0	7,400	0.00%
2019/05/14	0	0.00	1	78.00	78.20	-1	7,355	-0.01%
2019/05/13	0	0.00	3.4	77.03	77.70	-3.4	7,265	-0.05%
2019/05/10	12.1	77.45	9.2	77.00	77.30	3	7,304	0.04%
2019/05/09	5.1	75.62	56	76.39	76.50	-50.9	7,209	-0.71%
2019/05/08	4	75.98	46.1	76.12	76.40	-42.1	6,998	-0.60%
2019/05/07	2	73.20	7	73.56	74.00	-5	6,674	-0.07%
2019/05/06	10	72.87	0	0.00	73.10	10	6,655	0.15%
2019/05/03	5	73.40	0	0.00	73.80	5	6,670	0.07%
2019/05/02	0.2	73.70	15	73.61	73.70	-14.9	6,644	-0.22%
2019/04/30	2	72.85	3.1	73.33	73.40	-1.1	6,583	-0.02%
2019/04/29	0	0.00	12	72.46	72.80	-12	6,531	-0.18%
2019/04/26	2	71.65	4.3	71.62	72.00	-2.3	6,549	-0.03%
2019/04/25	5	71.48	0	0.00	71.40	5	6,641	0.08%
2019/04/24	4.1	72.03	6	72.02	72.00	-1.9	6,597	-0.03%
2019/04/23	1	72.00	0	0.00	72.00	1	6,639	0.02%
2019/04/22	0	0.00	2	71.85	71.70	-2	6,641	-0.03%
2019/04/19	1.1	71.62	3.1	71.90	71.60	-2.1	6,728	-0.03%
2019/04/18	31	71.42	7	71.59	71.10	24	6,837	0.35%
2019/04/17	7.1	72.89	0.1	73.00	72.80	7	6,668	0.10%
2019/04/16	0	0.00	3	73.80	73.60	-3	6,646	-0.05%
2019/04/15	1.1	73.60	0.1	73.60	73.60	1	6,720	0.01%
2019/04/12	3	73.07	2	73.20	73.50	1	6,737	0.01%
2019/04/11	9.1	73.08	0.1	73.20	72.40	9	6,777	0.13%
2019/04/10	5	73.40	2	73.90	73.50	3	6,728	0.04%
2019/04/09	4	73.60	1.1	73.71	73.90	2.9	6,685	0.04%
2019/04/08	5.5	73.92	0	0.00	74.10	5.5	6,719	0.08%
2019/04/01	0	0.00	19	75.07	75.00	-19	6,440	-0.30%
2019/03/29	0	0.00	5	74.82	74.80	-5	6,332	-0.08%
2019/03/28	4	73.75	9	74.29	74.60	-5	6,282	-0.08%
2019/03/27	0	0.00	2	74.85	74.70	-2	6,217	-0.03%
2019/03/26	0	0.00	5	74.64	74.80	-5	6,255	-0.08%
2019/03/25	0	0.00	11	74.10	74.20	-11	6,353	-0.17%
2019/03/22	1.1	73.43	1.1	73.89	73.90	0	6,373	0.00%
2019/03/21	2.1	73.50	1	73.50	73.50	1.1	6,447	0.02%
2019/03/20	1	73.30	3	73.43	73.60	-2	6,480	-0.03%
2019/03/18	3	73.20	0.1	73.60	73.60	2.9	6,670	0.04%
2019/03/15	1	73.60	8	73.25	73.30	-7	6,747	-0.10%
2019/03/13	4.1	71.95	0	0.00	71.90	4.1	6,936	0.06%
2019/03/12	2	72.50	4	73.18	72.50	-2	7,151	-0.03%
2019/03/11	2	72.50	2	72.50	72.50	0	7,397	0.00%
2019/03/08	7.1	71.78	0	0.00	71.70	7.1	7,493	0.09%
2019/03/07	1.2	73.12	0	0.00	73.10	1.2	7,617	0.02%
2019/03/06	1	73.20	2	73.00	73.30	-1	7,698	-0.01%
2019/03/05	1	72.50	2	72.60	72.60	-1	7,799	-0.01%
2019/03/04	23.2	72.98	1	73.00	72.50	22.2	7,915	0.28%
2019/02/27	0	0.00	3	74.83	75.00	-3	7,808	-0.04%
2019/02/26	0	0.00	1	74.50	74.50	-1	7,721	-0.01%
2019/02/25	12	74.00	0	0.00	74.40	12	7,709	0.16%
2019/02/22	0	0.00	14	74.80	75.00	-14	7,695	-0.18%
2019/02/21	2.5	73.88	5	74.08	74.20	-2.5	7,677	-0.03%
2019/02/20	3.2	72.96	0.1	73.40	73.40	3.1	7,705	0.04%
2019/02/19	1	73.60	0	0.00	73.60	1	7,691	0.01%
2019/02/18	0	0.00	1	73.50	73.40	-1	7,738	-0.01%
2019/02/15	1	72.50	1	72.70	72.70	0	7,775	0.00%
2019/02/14	3	72.97	1	73.50	73.00	2	7,876	0.03%
2019/02/13	2	72.75	0	0.00	72.70	2	7,936	0.03%
2019/02/12	0.1	73.50	5	73.74	73.90	-4.9	8,061	-0.06%
2019/02/11	0	0.00	3	73.30	72.50	-3	8,080	-0.04%
2019/01/30	4	72.05	0	0.00	71.90	4	7,923	0.05%
2019/01/29	1.3	72.58	2	72.90	72.50	-0.7	7,840	-0.01%
2019/01/28	2	72.35	0	72.50	72.50	2	7,804	0.03%
2019/01/25	1	72.40	4	73.40	73.30	-3	7,823	-0.04%
2019/01/24	2	72.05	1	71.90	72.40	1	7,854	0.01%
2019/01/23	0	0.00	2	73.05	72.50	-2	7,897	-0.03%
2019/01/22	0	0.00	2	72.75	72.90	-2	8,022	-0.02%
2019/01/21	0	72.50	1.1	72.14	72.80	-1.1	8,055	-0.01%
2019/01/18	0.5	72.10	0	0.00	72.10	0.5	8,113	0.01%
2019/01/17	0.3	72.70	1	73.00	72.90	-0.7	8,238	-0.01%
2019/01/16	1	72.00	6	72.58	73.00	-5	8,213	-0.06%
2019/01/15	1	72.00	12.1	72.05	72.10	-11.1	8,216	-0.13%
2019/01/14	0	0.00	2	71.75	71.30	-2	8,179	-0.02%
2019/01/11	5	70.80	2.2	71.00	71.10	2.8	8,558	0.03%
2019/01/10	13	70.37	0.5	70.80	70.50	12.5	8,521	0.15%
2019/01/09	2	71.40	18.1	71.87	72.10	-16.1	8,488	-0.19%
2019/01/08	4	70.25	3	70.80	70.20	1	8,453	0.01%
2019/01/07	0	0.00	14.7	70.14	70.40	-14.7	8,506	-0.17%
2019/01/04	4.2	67.57	2	67.95	67.90	2.2	8,526	0.03%
2019/01/03	4.1	67.61	0	0.00	67.50	4.1	8,857	0.05%
2019/01/02	6.1	68.42	0	0.00	68.30	6.1	8,859	0.07%