統一 (1216)-大昌-桃園券商分點個股進出

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
83.6
漲跌
▲1.5
漲幅
+1.83%
成交量
9,353張
產業
上市食品類股
1440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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/06	0	0.00	1	83.60	83.60	-1	10,541	-0.01%
2024/09/04	2	81.40	0	0.00	81.70	2	10,532	0.02%
2024/09/03	0	0.00	1	83.00	83.10	-1	10,416	-0.01%
2024/09/02	1	81.80	0	0.00	82.40	1	10,464	0.01%
2024/08/30	2	82.55	1	82.60	82.60	1	10,527	0.01%
2024/08/29	4	82.30	3	82.53	82.20	1	10,429	0.01%
2024/08/28	1	82.60	0	0.00	82.80	1	10,508	0.01%
2024/08/27	0	0.00	3	83.27	83.40	-3	10,908	-0.03%
2024/08/26	3	81.57	0	0.00	81.50	3	10,873	0.03%
2024/08/16	1	81.20	0	0.00	81.20	1	11,617	0.01%
2024/08/15	3	81.40	0	0.00	81.00	3	11,742	0.03%
2024/08/13	0	0.00	4	82.60	82.70	-4	12,062	-0.03%
2024/08/12	2	81.65	10	81.70	82.00	-8	12,200	-0.07%
2024/08/08	2	79.30	1	79.90	79.20	1	12,176	0.01%
2024/08/07	2	78.00	0	0.00	78.30	2	12,031	0.02%
2024/08/06	1	78.70	0	0.00	78.90	1	11,970	0.01%
2024/08/05	2	76.55	0	0.00	77.20	2	11,725	0.02%
2024/08/02	1	78.70	0	0.00	79.20	1	11,447	0.01%
2024/08/01	5	79.44	0	0.00	79.90	5	11,333	0.04%
2024/07/31	1	83.90	0	0.00	83.90	1	10,828	0.01%
2024/07/30	9	84.71	0	0.00	85.70	9	10,797	0.08%
2024/07/29	4	85.95	2	86.40	86.40	2	10,805	0.02%
2024/07/26	0	0.00	3	87.00	87.20	-3	10,701	-0.03%
2024/07/23	1	88.20	1	88.50	88.50	0	10,497	0.00%
2024/07/22	0	0.00	7	87.50	88.30	-7	10,388	-0.07%
2024/07/19	1	86.10	1	86.80	86.90	0	10,257	0.00%
2024/07/18	0	0.00	2	85.60	87.40	-2	10,173	-0.02%
2024/07/16	13	84.98	0	0.00	84.90	13	10,060	0.13%
2024/07/15	0	0.00	1	86.50	86.50	-1	10,004	-0.01%
2024/07/12	0	0.00	16	85.50	85.70	-16	10,081	-0.16%
2024/07/10	1	84.10	2	84.90	84.70	-1	10,177	-0.01%
2024/07/09	1	84.40	1	84.40	84.70	0	10,149	0.00%
2024/07/05	3	84.27	0	0.00	84.20	3	10,134	0.03%
2024/07/03	0	82.00	0	0.00	82.00	0	10,051	0.00%
2024/06/27	1	81.30	1	81.90	81.90	0	9,992	0.00%
2024/06/26	3	82.33	6	82.45	82.70	-3	10,280	-0.03%
2024/06/24	0	0.00	2	81.65	82.90	-2	10,533	-0.02%
2024/06/21	0	0.00	1	81.80	81.50	-1	10,611	-0.01%
2024/06/20	6	80.92	0	0.00	81.00	6	10,490	0.06%
2024/06/19	1	80.80	1	82.10	82.10	0	10,515	0.00%
2024/06/18	2	81.00	0	0.00	81.50	2	10,546	0.02%
2024/06/12	0	0.00	5	79.96	80.30	-5	10,939	-0.05%
2024/06/11	7	78.96	0	0.00	79.00	7	11,035	0.06%
2024/06/06	0	0.00	9	80.17	80.30	-9	11,099	-0.08%
2024/06/05	4	79.18	3	79.90	79.50	1	11,084	0.01%
2024/06/04	5	79.16	3	79.50	79.30	2	11,093	0.02%
2024/06/03	1	79.29	3	79.87	80.10	-2	11,038	-0.02%
2024/05/31	1	77.10	3.1	78.58	80.00	-2.1	10,861	-0.02%
2024/05/30	2	76.90	0	0.00	77.00	2	10,393	0.02%
2024/05/29	2.1	77.03	0	0.00	76.80	2.1	10,283	0.02%
2024/05/28	4	78.55	0	0.00	78.50	4	10,125	0.04%
2024/05/27	1	79.20	2.2	79.73	79.60	-1.2	10,132	-0.01%
2024/05/24	1	79.10	0	0.00	79.10	1	10,063	0.01%
2024/05/23	5	79.74	3	80.53	80.80	2	9,950	0.02%
2024/05/21	0	0.00	3	79.00	79.20	-3	9,454	-0.03%
2024/05/20	6	77.58	7	77.44	77.90	-1	9,315	-0.01%
2024/05/17	3	79.10	0	0.00	79.20	3	9,181	0.03%
2024/05/16	2	80.20	9	79.92	79.80	-7	9,061	-0.08%
2024/05/15	0	0.00	1	79.20	79.10	-1	8,900	-0.01%
2024/05/14	0	0.00	6	78.42	78.30	-6	8,901	-0.07%
2024/05/13	0.2	77.73	1	77.80	78.20	-0.8	8,820	-0.01%
2024/05/09	3	76.17	0	0.00	76.30	3	8,749	0.03%
2024/05/07	4	76.65	1	77.30	77.00	3	8,714	0.03%
2024/05/06	0	77.80	6	77.65	77.60	-6	8,597	-0.07%
2024/05/03	0	0.00	6	76.98	76.00	-6	8,524	-0.07%
2024/05/02	5	75.94	0	0.00	76.00	5	8,392	0.06%
2024/04/30	1	77.70	2	77.10	76.50	-1	8,273	-0.01%
2024/04/25	1	76.50	1	76.50	76.10	0	8,136	0.00%
2024/04/24	6.6	77.12	0	77.30	77.00	6.6	8,129	0.08%
2024/04/23	1	77.80	1	78.30	78.40	0	8,145	0.00%
2024/04/22	1	78.00	6.1	78.04	78.90	-5.1	8,194	-0.06%
2024/04/19	0	0.00	1	76.60	76.00	-1	8,027	-0.01%
2024/04/18	0	0.00	5	76.90	76.80	-5	7,919	-0.06%
2024/04/17	1	75.60	2	76.05	75.40	-1	7,794	-0.01%
2024/04/16	9	75.41	0	0.00	74.50	9	7,721	0.12%
2024/04/12	3	76.10	3	76.60	76.80	0	7,557	0.00%
2024/04/10	0	76.40	0	0.00	76.40	0	7,514	0.00%
2024/04/09	0	0.00	1	76.20	76.50	-1	7,588	-0.01%
2024/04/08	1	75.50	2	75.80	75.40	-1	7,599	-0.01%
2024/04/03	3	75.43	0	0.00	75.30	3	7,607	0.04%
2024/04/02	3	75.67	0	0.00	75.50	3	7,597	0.04%
2024/04/01	6	76.63	0	0.00	76.50	6	7,563	0.08%
2024/03/29	3	76.07	4	76.80	77.50	-1	7,519	-0.01%
2024/03/28	2	76.30	1	76.30	76.40	1	7,096	0.01%
2024/03/27	0	0.00	1	76.60	76.60	-1	6,992	-0.01%
2024/03/25	1	75.20	0	0.00	75.60	1	6,859	0.01%
2024/03/22	6	75.18	0	0.00	75.40	6	6,981	0.09%
2024/03/21	1	76.50	11	76.58	76.60	-10	6,961	-0.14%
2024/03/18	5	77.40	0	0.00	76.30	5	6,714	0.07%
2024/03/14	0	0.00	3	77.40	77.80	-3	6,534	-0.05%
2024/03/13	1	76.00	1	76.60	78.00	0	6,418	0.00%
2024/03/12	0	76.40	0	0.00	76.60	0	6,247	0.00%
2024/03/08	3	75.57	1	76.20	75.70	2	6,321	0.03%
2024/03/07	0	0.00	0.4	76.60	76.80	-0.4	6,384	-0.01%
2024/03/06	0	0.00	1	76.50	76.50	-1	6,581	-0.02%
2024/03/01	1	75.80	0	0.00	75.80	1	7,808	0.01%
2024/02/22	0	0.00	3	75.90	76.50	-3	9,088	-0.03%
2024/02/20	0	75.60	1	75.90	76.10	-1	9,087	-0.01%
2024/02/19	0	0.00	1	73.80	74.60	-1	9,015	-0.01%
2024/02/16	0	0.00	1	73.20	73.50	-1	9,046	-0.01%
2024/02/15	0	0.00	1	73.50	73.50	-1	9,041	-0.01%
2024/02/02	1	72.80	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	4	73.15	73.50	-4	8,933	-0.04%
2024/01/31	0	0.00	3	71.90	72.40	-3	8,912	-0.03%
2024/01/30	1	71.60	0	0.00	71.50	1	8,934	0.01%
2024/01/25	0	71.50	0	0.00	71.70	0	9,119	0.00%
2024/01/19	1	71.00	0	0.00	71.50	1	9,462	0.01%
2024/01/18	1	70.50	0	0.00	71.10	1	9,563	0.01%
2024/01/17	8	70.56	0	0.00	70.30	8	9,538	0.08%
2024/01/16	3	71.30	0	0.00	71.20	3	9,473	0.03%
2024/01/12	2	72.00	0	0.00	72.60	2	9,509	0.02%
2024/01/11	1	72.40	0	0.00	72.30	1	9,501	0.01%
2024/01/10	2	72.30	0	0.00	72.50	2	9,654	0.02%
2024/01/08	0	0.00	1	72.90	73.00	-1	9,705	-0.01%
2024/01/05	0	0.00	1	72.70	72.80	-1	9,760	-0.01%
2024/01/03	4	72.50	0	0.00	73.00	4	9,946	0.04%
2024/01/02	0	0.00	1	74.00	74.10	-1	9,885	-0.01%
2023/12/28	0	0.00	1	74.20	74.20	-1	10,055	-0.01%
2023/12/27	0	0.00	0.5	73.40	73.90	-0.5	10,022	0.00%
2023/12/25	1	73.00	0	0.00	73.40	1	10,015	0.01%
2023/12/22	0	0.00	1	73.40	73.10	-1	10,040	-0.01%
2023/12/19	1	73.40	0	0.00	73.80	1	9,669	0.01%
2023/12/18	0	0.00	1	74.00	74.20	-1	9,653	-0.01%
2023/12/13	1	73.30	0	0.00	73.20	1	9,325	0.01%
2023/12/11	0	0.00	1	73.80	74.10	-1	9,405	-0.01%
2023/12/08	0	0.00	1	74.40	74.10	-1	9,366	-0.01%
2023/12/07	0	0.00	1	74.30	74.10	-1	9,343	-0.01%
2023/12/06	1	73.40	10	73.40	73.30	-9	9,311	-0.10%
2023/12/01	1	74.20	3	74.17	74.30	-2	9,036	-0.02%
2023/11/30	1	72.80	1	73.10	73.00	0	8,783	0.00%
2023/11/29	0	0.00	1	73.20	72.20	-1	8,269	-0.01%
2023/11/28	2	72.15	0	0.00	71.80	2	8,036	0.02%
2023/11/27	1	72.80	0	0.00	72.00	1	7,843	0.01%
2023/11/24	6	72.63	1	73.70	72.60	5	7,546	0.07%
2023/11/23	2	72.95	3.8	73.12	72.50	-1.8	7,211	-0.02%
2023/11/22	2	71.90	1	72.70	71.80	1	6,919	0.01%
2023/11/21	0	0.00	2	72.05	71.90	-2	6,696	-0.03%
2023/11/20	0	0.00	2	71.00	71.50	-2	6,486	-0.03%
2023/11/16	1	70.80	0	0.00	71.10	1	6,374	0.02%
2023/11/09	0	0.00	1	70.60	70.40	-1	6,321	-0.02%
2023/11/08	1	69.90	0	0.00	70.10	1	6,361	0.02%
2023/11/06	0	0.00	1	70.30	70.20	-1	6,379	-0.02%
2023/11/03	0	0.00	1	69.90	70.00	-1	6,379	-0.02%
2023/11/01	0	0.00	1	68.30	68.10	-1	6,374	-0.02%
2023/10/30	0.1	67.30	0	0.00	67.60	0.1	6,573	0.00%
2023/10/27	1	67.10	0	0.00	67.30	1	6,593	0.02%
2023/10/26	2	67.30	0	0.00	67.30	2	6,634	0.03%
2023/10/24	1	67.90	0	0.00	68.00	1	6,586	0.02%
2023/10/23	0	0.00	0.2	67.90	67.70	-0.2	6,583	0.00%
2023/10/20	1	67.60	0	0.00	67.60	1	6,580	0.02%
2023/10/17	1	69.30	0	0.00	69.30	1	6,635	0.02%
2023/10/13	2	68.90	0.2	69.20	69.00	1.9	6,788	0.03%
2023/10/11	0	0.00	1	69.80	70.00	-1	6,723	-0.01%
2023/10/05	3	68.17	2	69.00	68.60	1	6,615	0.02%
2023/10/04	1.6	68.55	0	0.00	67.70	1.6	6,550	0.02%
2023/10/03	1	70.00	0	0.00	69.80	1	6,387	0.02%
2023/09/22	0.1	70.10	1	70.00	69.80	-1	6,760	-0.01%
2023/09/21	0.1	70.30	0	0.00	69.80	0.1	6,798	0.00%
2023/09/18	1	70.70	0	0.00	70.90	1	6,804	0.01%
2023/09/15	1	70.70	0	0.00	71.10	1	6,903	0.01%
2023/09/06	0	0.00	15	70.20	70.30	-15	7,575	-0.20%
2023/09/05	6	70.50	0	0.00	71.00	6	7,533	0.08%
2023/09/04	12.1	70.58	0	0.00	70.80	12.1	7,549	0.16%
2023/08/31	2	71.10	0.4	71.50	70.70	1.6	7,572	0.02%
2023/08/29	0	0.00	1	72.40	72.40	-1	7,412	-0.01%
2023/08/25	1	71.00	0	0.00	71.10	1	7,658	0.01%
2023/08/17	1	71.70	2	72.70	72.80	-1	7,874	-0.01%
2023/08/16	0	0.00	0	72.60	72.50	0	7,768	0.00%
2023/08/15	1	72.60	0	0.00	72.30	1	7,806	0.01%
2023/08/11	0	0.00	2	71.95	72.30	-2	8,016	-0.02%
2023/08/10	0	0.00	1	70.60	70.70	-1	8,035	-0.01%
2023/08/09	1	71.40	0	0.00	71.10	1	7,998	0.01%
2023/08/08	4	71.28	0	0.00	71.00	4	7,982	0.05%
2023/08/07	0	0.00	1.1	71.82	71.70	-1.1	7,900	-0.01%
2023/08/04	6.7	71.17	0	0.00	71.10	6.7	7,845	0.09%
2023/08/02	1	75.90	0	0.00	76.20	1	7,623	0.01%
2023/07/27	0	0.00	1.4	76.70	76.40	-1.4	7,249	-0.02%
2023/07/19	0	0.00	3	76.53	76.40	-3	7,116	-0.04%
2023/07/18	0	0.00	6	76.17	76.10	-6	7,047	-0.09%
2023/07/14	0	0.00	1	75.50	75.60	-1	7,035	-0.01%
2023/07/12	1	74.10	0	0.00	74.80	1	7,002	0.01%
2023/07/11	0	0.00	11	74.60	74.80	-11	6,950	-0.16%
2023/07/07	0.2	73.20	0	0.00	73.20	0.2	7,054	0.00%
2023/07/06	9.4	73.68	0	0.00	74.00	9.4	7,009	0.13%
2023/07/05	11.3	75.80	0	0.00	75.80	11.3	6,853	0.16%
2023/07/04	2.5	75.94	0	0.00	76.90	2.5	6,842	0.04%
2023/06/21	4	76.58	0	0.00	77.40	4	7,224	0.06%
2023/06/16	0	0.00	10	76.86	77.20	-10	6,838	-0.15%
2023/06/12	0	0.00	0.2	76.50	76.20	-0.2	6,723	0.00%
2023/06/09	0	0.00	0.3	75.60	76.00	-0.3	6,775	0.00%
2023/06/07	0	0.00	3	75.40	75.40	-3	6,802	-0.04%
2023/05/26	0	0.00	1	74.70	74.60	-1	6,692	-0.01%
2023/05/12	1	74.40	0	0.00	74.60	1	6,192	0.02%
2023/05/11	1	74.40	0	0.00	74.40	1	6,140	0.02%
2023/05/10	0	0.00	1	74.50	74.50	-1	6,132	-0.02%
2023/05/09	0	0.00	1	74.50	74.40	-1	6,163	-0.02%
2023/04/26	0	0.00	2	73.80	73.90	-2	6,727	-0.03%
2023/04/25	0	0.00	1	73.40	73.00	-1	6,640	-0.02%
2023/04/17	0	0.00	1	73.40	73.30	-1	6,807	-0.01%
2023/04/13	1	73.60	0	0.00	73.80	1	6,873	0.01%
2023/04/12	1	73.10	0	0.00	73.10	1	6,864	0.01%
2023/04/11	0	0.00	5	73.60	73.90	-5	6,819	-0.07%
2023/04/06	0	0.00	5	73.20	72.60	-5	6,715	-0.07%
2023/03/30	0	0.00	1.3	71.96	72.00	-1.3	6,468	-0.02%
2023/03/24	0	0.00	0.2	70.10	70.40	-0.2	6,341	0.00%
2023/03/23	0	0.00	1	69.60	69.80	-1	6,351	-0.02%
2023/03/21	0	0.00	2	69.30	69.30	-2	6,434	-0.03%
2023/03/14	0	0.00	2	68.70	68.90	-2	6,660	-0.03%
2023/03/10	1	68.20	0	0.00	68.40	1	6,820	0.01%
2023/03/06	0	0.00	10	69.00	69.00	-10	7,927	-0.13%
2023/03/03	10	68.50	0	0.00	68.40	10	8,089	0.12%
2023/03/02	1	67.80	3	67.73	68.00	-2	8,283	-0.02%
2023/03/01	1	67.60	0	0.00	67.10	1	8,348	0.01%
2023/02/23	0	0.00	1	67.10	67.20	-1	8,420	-0.01%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	1	66.30	0	0.00	66.40	1	8,839	0.01%
2023/02/15	0	66.80	0	0.00	66.50	0	9,018	0.00%
2023/02/13	4	66.30	0	0.00	67.10	4	9,179	0.04%
2023/02/10	2	66.50	0	0.00	66.60	2	9,183	0.02%
2023/02/03	0	66.40	0	0.00	66.30	0	9,324	0.00%
2023/01/13	0	0.00	2	67.70	67.50	-2	8,932	-0.02%
2023/01/09	1	67.40	1	67.50	67.60	0	9,000	0.00%
2023/01/05	0	0.00	0.2	66.60	66.60	-0.2	9,045	0.00%
2022/12/28	1	66.10	0	0.00	66.20	1	9,155	0.01%
2022/12/21	0	0.00	0.1	65.50	65.40	-0.1	9,610	0.00%
2022/12/14	0	0.00	1	65.80	66.00	-1	9,534	-0.01%
2022/12/13	0.1	65.50	0.2	65.50	65.40	-0.1	9,545	0.00%
2022/12/12	0	0.00	1	65.50	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	6	65.70	66.00	-6	9,737	-0.06%
2022/12/08	0	0.00	0.1	65.20	65.00	-0.1	9,706	0.00%
2022/12/07	0	0.00	0.1	65.20	65.20	-0.1	9,691	0.00%
2022/12/06	0.1	65.29	0	0.00	64.60	0.1	9,573	0.00%
2022/11/30	0	0.00	1	65.80	66.10	-1	9,034	-0.01%
2022/11/29	0	0.00	1	65.10	65.80	-1	8,559	-0.01%
2022/11/28	0	0.00	0.1	64.90	65.30	-0.1	8,381	0.00%
2022/11/25	1	64.60	0	0.00	65.70	1	8,129	0.01%
2022/11/24	1	63.80	0	0.00	65.30	1	7,981	0.01%
2022/11/23	0	0.00	1	63.60	64.00	-1	7,761	-0.01%
2022/11/22	1	63.50	0	0.00	63.80	1	7,680	0.01%
2022/11/18	2	63.95	0	0.00	64.10	2	7,396	0.03%
2022/11/17	2	64.15	0	0.00	64.10	2	7,339	0.03%
2022/11/16	1	64.80	0	0.00	64.50	1	7,190	0.01%
2022/11/14	1	66.10	0	0.00	66.10	1	6,907	0.01%
2022/11/09	0	0.00	1	65.00	65.30	-1	6,774	-0.01%
2022/11/08	0	65.50	1	65.20	65.50	-1	6,713	-0.01%
2022/11/03	0	65.70	0	0.00	65.60	0	6,682	0.00%
2022/10/21	0.1	64.40	0	0.00	64.10	0.1	7,015	0.00%
2022/10/20	1	63.90	0	0.00	64.70	1	7,014	0.01%
2022/10/19	1	65.40	0	0.00	65.30	1	6,886	0.01%
2022/10/13	0	66.10	0	0.00	66.40	0	7,216	0.00%
2022/10/12	1	66.60	0	0.00	66.90	1	7,131	0.01%
2022/10/07	6	66.00	0.6	65.70	65.70	5.4	6,999	0.08%
2022/09/30	0.6	67.00	0	0.00	67.30	0.6	7,261	0.01%
2022/09/29	0	0.00	2	67.20	67.50	-2	7,268	-0.03%
2022/09/28	0	0.00	1	66.60	66.60	-1	7,342	-0.01%
2022/09/26	1	65.70	1	65.70	66.00	0	7,449	0.00%
2022/09/20	0.1	65.50	0	0.00	65.50	0.1	7,571	0.00%
2022/09/16	1	65.70	0	0.00	65.70	1	7,526	0.01%
2022/09/12	0	0.00	4.1	67.18	67.20	-4.1	7,453	-0.05%
2022/09/08	0	0.00	1	66.80	66.90	-1	7,593	-0.01%
2022/09/07	1	66.10	1	66.60	66.50	0	7,609	0.00%
2022/09/02	0	65.70	1	65.80	65.50	-1	7,600	-0.01%
2022/09/01	1	65.00	1	65.40	65.70	0	7,589	0.00%
2022/08/30	1	65.70	0	0.00	65.60	1	7,418	0.01%
2022/08/29	1	66.20	0	0.00	66.00	1	7,404	0.01%
2022/08/25	0	0.00	0.5	66.40	66.10	-0.5	7,381	-0.01%
2022/08/24	1	65.90	0	0.00	65.80	1	7,462	0.01%
2022/08/18	0.1	65.80	1	65.90	65.90	-1	7,836	-0.01%
2022/08/16	1	65.40	0	0.00	65.80	1	7,865	0.01%
2022/08/12	1.5	65.83	1	65.80	65.90	0.5	7,807	0.01%
2022/08/11	3	65.83	0	0.00	66.00	3	7,807	0.04%
2022/08/10	2	65.50	0	0.00	65.60	2	7,804	0.03%
2022/08/05	0	0.00	6	65.77	65.80	-6	7,966	-0.08%
2022/08/04	8	64.68	1	65.70	65.10	7	8,000	0.09%
2022/08/03	0	0.00	1	67.70	68.50	-1	7,843	-0.01%
2022/08/02	1.4	67.99	0	0.00	67.90	1.4	7,831	0.02%
2022/08/01	0	0.00	2	69.70	70.00	-2	7,621	-0.03%
2022/07/29	0.5	70.30	2	70.40	70.40	-1.5	7,651	-0.02%
2022/07/27	0.5	70.00	2	70.25	70.40	-1.5	7,572	-0.02%
2022/07/22	4	68.74	2	69.35	69.60	2	7,606	0.03%
2022/07/21	1	67.10	0	0.00	67.90	1	7,571	0.01%
2022/07/20	5.2	69.06	20	70.48	67.80	-14.8	7,569	-0.20%
2022/07/18	2	67.50	0	0.00	67.90	2	7,377	0.03%
2022/07/15	0	0.00	2	68.50	68.50	-2	7,354	-0.03%
2022/07/13	0.6	69.00	0	0.00	68.60	0.6	7,270	0.01%
2022/07/12	0.7	69.20	0	0.00	69.50	0.7	7,169	0.01%
2022/07/11	0.7	69.30	0	0.00	69.30	0.7	7,242	0.01%
2022/07/07	0	0.00	0.5	70.20	70.60	-0.5	7,101	-0.01%
2022/07/06	1	70.00	1.5	69.50	69.60	-0.5	6,968	-0.01%
2022/07/05	0	0.00	2	69.00	68.70	-2	6,825	-0.03%
2022/07/04	0.5	68.40	1.5	68.50	68.00	-1	6,705	-0.01%
2022/06/30	0	0.00	2	67.20	67.00	-2	6,677	-0.03%
2022/06/28	0	0.00	2	66.95	67.10	-2	6,691	-0.03%
2022/06/22	0	0.00	50	64.40	64.00	-50	6,626	-0.75%
2022/06/21	0	0.00	1	64.00	64.70	-1	6,643	-0.02%
2022/06/20	1	63.30	0	0.00	63.00	1	6,608	0.02%
2022/06/17	1	63.70	1	63.60	63.60	0	6,599	0.00%
2022/06/15	1	64.00	0	0.00	64.10	1	6,578	0.02%
2022/06/14	29	64.09	0	0.00	64.00	29	6,681	0.43%
2022/06/13	25	64.10	4	64.10	64.40	21	6,876	0.31%
2022/06/08	0	0.00	1	65.20	65.30	-1	6,991	-0.01%
2022/06/07	4.1	64.70	0	0.00	64.80	4.1	7,046	0.06%
2022/06/06	1	64.90	0	0.00	65.20	1	7,138	0.01%
2022/06/01	1.6	66.04	0	0.00	65.60	1.6	7,526	0.02%
2022/05/30	0.4	65.70	0	0.00	66.00	0.4	7,278	0.01%
2022/05/17	1.5	64.67	2	65.00	64.20	-0.5	7,818	-0.01%
2022/05/16	2	64.50	0	0.00	64.50	2	7,781	0.03%
2022/05/12	1	65.90	2	65.30	65.30	-1	7,711	-0.01%
2022/05/11	0	0.00	1	66.20	66.30	-1	7,693	-0.01%
2022/05/10	0.1	66.90	0	0.00	66.90	0.1	7,715	0.00%
2022/05/09	1	66.50	10	66.70	66.50	-9	7,673	-0.12%
2022/05/05	0	0.00	1	68.00	68.00	-1	7,765	-0.01%
2022/04/29	0.5	68.10	1	68.20	68.40	-0.5	7,830	-0.01%
2022/04/28	1	68.10	0	0.00	68.30	1	7,921	0.01%
2022/04/25	0	0.00	8	67.21	67.60	-8	7,679	-0.10%
2022/04/20	4	67.04	0	0.00	67.30	4	7,541	0.05%
2022/04/19	1.1	67.11	0	0.00	66.80	1.1	7,528	0.01%
2022/04/18	4	66.93	1	67.60	67.00	3	7,526	0.04%
2022/04/15	6.1	67.67	22	67.27	67.40	-15.9	7,496	-0.21%
2022/04/13	6	66.07	2	66.00	66.00	4	7,373	0.05%
2022/04/12	2	65.60	0	0.00	65.70	2	7,365	0.03%
2022/04/07	0	0.00	1	65.80	65.50	-1	7,232	-0.01%
2022/04/01	5	65.30	0	0.00	66.10	5	6,991	0.07%
2022/03/30	1	65.60	0	0.00	65.70	1	6,778	0.01%
2022/03/25	5	65.40	0	0.00	65.50	5	6,655	0.08%
2022/03/24	6	65.55	1	65.50	65.60	5	6,622	0.08%
2022/03/23	4	65.80	0	0.00	65.90	4	6,700	0.06%
2022/03/22	0	0.00	0.5	66.00	65.50	-0.5	6,658	-0.01%
2022/03/17	1	65.40	0	0.00	65.50	1	6,468	0.02%
2022/03/16	2.1	64.54	0	0.00	65.30	2.1	6,343	0.03%
2022/03/15	0	0.00	1	65.10	65.30	-1	6,154	-0.02%
2022/03/14	5.1	66.08	1	65.50	65.50	4.1	6,151	0.07%
2022/03/11	0	0.00	2	66.40	66.30	-2	6,138	-0.03%
2022/03/08	14.4	64.77	0	0.00	65.40	14.4	5,980	0.24%
2022/03/07	6.4	66.58	0	0.00	66.20	6.4	5,815	0.11%
2022/03/04	2	67.15	0	0.00	67.20	2	5,955	0.03%
2022/03/02	1	67.30	0	0.00	68.00	1	5,928	0.02%
2022/03/01	0.1	67.37	0	0.00	67.50	0.1	5,857	0.00%
2022/02/25	0	0.00	0.4	67.00	67.10	-0.4	5,746	-0.01%
2022/02/24	2	67.25	0	0.00	66.80	2	5,636	0.04%
2022/02/23	0.1	67.90	2	68.10	68.00	-2	5,431	-0.04%
2022/02/22	4	67.60	0	0.00	67.60	4	5,424	0.07%
2022/02/16	0.5	68.30	0	0.00	68.40	0.5	5,590	0.01%
2022/02/14	1	67.80	0	0.00	68.10	1	5,699	0.02%
2022/02/11	5	68.36	0	0.00	68.80	5	5,671	0.09%
2022/02/08	1	67.00	0	0.00	67.80	1	5,743	0.02%
2022/02/07	3	66.50	0.7	67.50	67.00	2.3	5,693	0.04%
2022/01/26	1.2	67.65	0	0.00	67.60	1.2	5,536	0.02%
2022/01/21	0	0.00	1	67.20	67.80	-1	5,560	-0.02%
2022/01/20	1	68.20	0	0.00	68.30	1	5,463	0.02%
2022/01/19	0.2	68.60	1	68.50	68.30	-0.8	5,548	-0.01%
2022/01/17	1	68.50	0.7	68.60	68.80	0.3	5,618	0.00%
2022/01/13	0.7	69.30	2	69.60	69.80	-1.3	5,674	-0.02%
2022/01/10	0	0.00	0.7	68.30	68.70	-0.7	5,641	-0.01%
2022/01/07	2	68.10	0	0.00	68.00	2	5,689	0.04%
2022/01/03	1	68.60	0	0.00	68.40	1	5,749	0.02%
2021/12/30	0	0.00	1	69.00	68.60	-1	5,812	-0.02%
2021/12/28	0.7	68.60	0	0.00	68.70	0.7	5,913	0.01%
2021/12/16	0	0.00	1.5	68.37	68.50	-1.5	6,105	-0.02%
2021/12/15	0	0.00	7	68.20	68.40	-7	6,196	-0.11%
2021/12/10	1	68.70	0	0.00	68.90	1	6,422	0.02%
2021/12/09	0.5	68.60	0	0.00	68.90	0.5	6,422	0.01%
2021/12/08	0	0.00	1	68.70	68.40	-1	6,423	-0.02%
2021/12/07	3	67.30	12	68.03	68.50	-9	6,410	-0.14%
2021/12/06	1	67.10	0	0.00	67.30	1	6,543	0.02%
2021/12/03	1	67.80	1	67.70	67.50	0	6,590	0.00%
2021/12/02	0	0.00	2	67.70	67.70	-2	6,589	-0.03%
2021/12/01	1	67.00	0	0.00	67.10	1	6,577	0.02%
2021/11/30	3	65.97	0	0.00	65.40	3	6,526	0.05%
2021/11/29	0	0.00	1	67.40	67.30	-1	6,283	-0.02%
2021/11/26	0	0.00	1	67.40	67.40	-1	6,269	-0.02%
2021/11/24	2	67.60	0	0.00	67.50	2	6,375	0.03%
2021/11/22	0	0.00	1	67.70	67.50	-1	6,473	-0.02%
2021/11/19	1	68.40	0	0.00	68.20	1	6,509	0.02%
2021/11/18	2	68.35	0	0.00	68.50	2	6,472	0.03%
2021/11/17	1	67.80	1	67.90	68.40	0	6,462	0.00%
2021/11/16	0	68.60	0	0.00	68.60	0	6,434	0.00%
2021/11/15	1	67.80	0	0.00	68.00	1	6,471	0.02%
2021/11/12	0	0.00	1	67.10	67.30	-1	6,413	-0.02%
2021/11/11	11	67.02	0	0.00	67.20	11	6,430	0.17%
2021/11/09	1	67.20	1	67.10	67.30	0	6,775	0.00%
2021/11/03	1	67.00	0	0.00	67.50	1	6,746	0.01%
2021/11/02	1	67.20	4	67.30	67.40	-3	6,752	-0.04%
2021/11/01	5	66.96	0	0.00	66.90	5	6,740	0.07%
2021/10/27	2	66.80	3	66.80	67.20	-1	6,869	-0.01%
2021/10/26	2	67.00	0	0.00	67.30	2	6,783	0.03%
2021/10/21	0.1	67.60	0	0.00	67.00	0.1	6,790	0.00%
2021/10/20	0	0.00	1	67.70	67.40	-1	6,731	-0.01%
2021/10/19	0	68.30	0	0.00	67.80	0	6,672	0.00%
2021/10/15	1	68.00	0	0.00	68.10	1	6,711	0.01%
2021/10/14	0	0.00	1	68.30	67.70	-1	6,653	-0.02%
2021/10/13	3	67.50	0	0.00	67.20	3	6,675	0.04%
2021/10/12	1	66.80	1	67.20	67.20	0	6,669	0.00%
2021/10/08	1	67.80	1	68.10	68.00	0	6,604	0.00%
2021/10/07	0	0.00	1	68.30	68.00	-1	6,620	-0.02%
2021/10/06	2	67.20	0	0.00	67.30	2	6,617	0.03%
2021/10/01	0.2	67.80	0	0.00	67.10	0.2	6,592	0.00%
2021/09/22	0	0.00	1	68.70	68.50	-1	6,259	-0.02%
2021/09/17	1	69.90	2	69.90	69.60	-1	6,118	-0.02%
2021/09/15	1.1	69.32	100	69.40	69.40	-99	5,826	-1.70%
2021/09/14	0	0.00	1	69.70	69.40	-1	5,820	-0.02%
2021/09/13	1	68.80	0	0.00	69.10	1	5,822	0.02%
2021/09/10	2	68.05	0	0.00	68.40	2	5,833	0.03%
2021/09/09	102.4	67.11	0	0.00	67.20	102.4	5,955	1.72%	大買/鉅額交易
2021/09/01	1	71.50	0	0.00	71.40	1	5,635	0.02%
2021/08/31	0	0.00	2	70.90	72.30	-2	5,594	-0.04%
2021/08/30	0	0.00	1	70.60	71.60	-1	5,508	-0.02%
2021/08/26	0.1	70.30	0	0.00	69.80	0.1	5,375	0.00%
2021/08/25	0	0.00	2	70.70	70.60	-2	5,329	-0.04%
2021/08/23	2	69.80	1	69.70	69.50	1	5,336	0.02%
2021/08/20	1.1	68.94	1	69.90	68.90	0.1	5,385	0.00%
2021/08/19	0.6	68.80	0	0.00	69.10	0.6	5,538	0.01%
2021/08/17	0	0.00	4	70.30	70.00	-4	5,412	-0.07%
2021/08/16	3	69.70	0.6	70.16	70.10	2.4	5,358	0.04%
2021/08/13	2.2	69.93	0	0.00	69.80	2.2	5,275	0.04%
2021/08/12	2	72.75	0	0.00	73.00	2	5,057	0.04%
2021/08/10	0	0.00	1	74.90	75.00	-1	5,056	-0.02%
2021/08/04	7	75.70	4.5	75.26	75.50	2.5	5,708	0.04%
2021/08/03	0	0.00	1	74.70	75.00	-1	5,663	-0.02%
2021/07/30	0.2	73.40	10	74.00	73.20	-9.8	5,527	-0.18%
2021/07/28	1	72.50	0	0.00	72.60	1	5,605	0.02%
2021/07/27	0.3	72.80	0	0.00	73.30	0.3	5,713	0.01%
2021/07/21	0.7	72.90	0	0.00	72.70	0.7	5,997	0.01%
2021/07/20	0	0.00	0.7	72.80	72.50	-0.7	6,104	-0.01%
2021/07/13	0	0.00	1	73.30	73.90	-1	6,631	-0.02%
2021/07/12	0	0.00	2	73.10	72.90	-2	6,622	-0.03%
2021/07/09	2	73.05	0	0.00	73.80	2	6,620	0.03%
2021/07/08	0.7	73.80	0	0.00	74.10	0.7	6,617	0.01%
2021/07/07	0	0.00	1	73.80	73.90	-1	6,712	-0.01%
2021/07/05	2	73.70	0	0.00	73.90	2	6,823	0.03%
2021/07/02	0	0.00	6	72.50	73.40	-6	6,825	-0.09%
2021/07/01	1.5	73.03	0	0.00	72.70	1.5	6,866	0.02%
2021/06/30	2	73.60	0	0.00	73.20	2	6,920	0.03%
2021/06/29	1	73.00	2	73.40	73.50	-1	6,939	-0.01%
2021/06/25	1	73.40	0	0.00	73.50	1	7,286	0.01%
2021/06/23	0	0.00	1	73.50	73.30	-1	7,615	-0.01%
2021/06/21	3	72.30	0	0.00	72.60	3	7,693	0.04%
2021/06/17	0	73.00	0	0.00	73.20	0	7,526	0.00%
2021/06/10	0	0.00	1	73.10	73.10	-1	7,950	-0.01%
2021/06/07	0.1	73.35	2	73.40	73.00	-1.9	8,137	-0.02%
2021/06/03	0	0.00	1	74.20	74.10	-1	8,359	-0.01%
2021/06/02	0.1	74.20	1	74.40	74.50	-1	8,406	-0.01%
2021/05/31	2	73.00	0	0.00	73.60	2	8,562	0.02%
2021/05/24	0.1	73.60	0	0.00	73.60	0.1	8,718	0.00%
2021/05/21	1	74.60	1	74.60	75.00	0	8,761	0.00%
2021/05/18	1	72.70	3	73.57	74.00	-2	8,830	-0.02%
2021/05/17	7	75.49	8	75.19	72.60	-1	8,957	-0.01%
2021/05/14	3	73.97	1	73.50	74.20	2	8,809	0.02%
2021/05/13	1	73.90	1	73.40	72.70	0	8,802	0.00%
2021/05/12	0	0.00	2	75.00	72.60	-2	8,677	-0.02%
2021/05/11	0	0.00	1	74.90	74.70	-1	8,607	-0.01%
2021/05/10	0.5	74.70	1	75.10	75.20	-0.5	8,721	-0.01%
2021/05/07	1	74.80	0	0.00	74.60	1	8,962	0.01%
2021/05/06	0	0.00	1	74.00	74.70	-1	9,174	-0.01%
2021/05/04	0	0.00	4	74.10	74.10	-4	9,218	-0.04%
2021/05/03	0	0.00	2	74.80	74.50	-2	9,135	-0.02%
2021/04/29	1	75.00	0.1	75.80	75.10	0.9	9,349	0.01%
2021/04/28	2.1	75.20	2	74.50	75.80	0.1	9,344	0.00%
2021/04/26	2	74.70	2	74.60	75.50	0	9,615	0.00%
2021/04/22	0	0.00	0.2	75.40	76.00	-0.2	9,633	0.00%
2021/04/21	1	74.90	0	0.00	74.70	1	9,589	0.01%
2021/04/19	0	0.00	2	74.70	74.70	-2	9,548	-0.02%
2021/04/16	1.2	73.07	0	0.00	73.20	1.2	9,565	0.01%
2021/04/14	2	72.80	3	72.90	73.00	-1	9,781	-0.01%
2021/04/12	1	72.60	1	72.50	72.50	0	9,875	0.00%
2021/04/09	2	72.70	0	0.00	72.80	2	9,934	0.02%
2021/04/07	0	0.00	3	72.60	73.00	-3	9,992	-0.03%
2021/04/01	0	0.00	1	72.50	72.50	-1	9,933	-0.01%
2021/03/31	0	0.00	2	72.90	73.00	-2	9,912	-0.02%
2021/03/30	0.3	72.10	3	72.00	73.00	-2.7	9,750	-0.03%
2021/03/26	0	0.00	2	71.35	71.20	-2	9,563	-0.02%
2021/03/25	0	0.00	1	69.60	69.70	-1	9,432	-0.01%
2021/03/24	1	68.80	0.7	68.90	68.50	0.3	9,498	0.00%
2021/03/23	1	68.90	0	0.00	68.90	1	9,632	0.01%
2021/03/22	2	69.20	0	0.00	69.00	2	9,765	0.02%
2021/03/19	4	68.70	4	68.50	68.50	0	9,888	0.00%
2021/03/18	3	69.80	0.3	69.90	70.10	2.7	9,676	0.03%
2021/03/17	0	69.40	0	0.00	69.40	0	9,681	0.00%
2021/03/16	1	69.50	0	0.00	69.30	1	9,662	0.01%
2021/03/15	1	69.70	2	69.50	69.70	-1	9,652	-0.01%
2021/03/12	1	69.70	1	69.60	70.00	0	9,657	0.00%
2021/03/11	0	0.00	1	70.00	69.80	-1	9,712	-0.01%
2021/03/10	1	70.40	0	0.00	70.20	1	9,684	0.01%
2021/03/09	1.3	69.20	1	70.00	70.10	0.3	9,700	0.00%
2021/03/08	2	68.95	2	69.05	68.80	0	9,663	0.00%
2021/03/04	1	68.50	0	0.00	68.50	1	10,094	0.01%
2021/03/03	1	68.90	1	69.20	69.10	0	10,103	0.00%
2021/03/02	0	0.00	22	68.20	68.00	-22	10,028	-0.22%
2021/02/26	34	67.58	20	67.90	67.20	14	9,946	0.14%
2021/02/23	5	69.00	0	0.00	69.00	5	9,618	0.05%
2021/02/22	2	68.55	0	0.00	68.50	2	9,592	0.02%
2021/02/19	0	0.00	3	68.70	68.40	-3	9,648	-0.03%
2021/02/18	1	69.00	0	0.00	68.70	1	9,689	0.01%
2021/02/17	5	68.40	1	68.60	68.80	4	9,677	0.04%
2021/02/05	0	0.00	2	68.60	68.70	-2	9,668	-0.02%
2021/02/04	0	0.00	2	68.40	68.50	-2	9,882	-0.02%
2021/02/03	1	67.70	6	68.20	68.10	-5	9,913	-0.05%
2021/02/01	1.7	68.44	0	0.00	68.00	1.7	9,911	0.02%
2021/01/29	0.7	68.30	9	68.36	68.00	-8.3	9,761	-0.08%
2021/01/28	0	0.00	9	67.61	67.90	-9	9,527	-0.09%
2021/01/27	0.7	67.20	0	0.00	67.20	0.7	9,321	0.01%
2021/01/26	0	0.00	4	67.10	67.00	-4	9,260	-0.04%
2021/01/25	4	66.55	0	0.00	66.70	4	9,205	0.04%
2021/01/22	0.5	67.20	10	67.05	66.70	-9.5	9,262	-0.10%
2021/01/21	1	66.10	5	66.26	66.10	-4	9,059	-0.04%
2021/01/20	10	65.68	2	66.20	64.30	8	9,015	0.09%
2021/01/18	1	67.00	1	66.60	67.40	0	8,739	0.00%
2021/01/15	6	66.28	8	66.11	66.00	-2	8,642	-0.02%
2021/01/14	2	66.55	1	66.60	66.80	1	8,593	0.01%
2021/01/13	2	66.75	0	0.00	67.00	2	8,465	0.02%
2021/01/12	1	66.70	3	66.70	67.00	-2	8,358	-0.02%
2021/01/11	3	67.40	3	67.07	67.30	0	8,318	0.00%
2021/01/08	5	67.00	16	67.01	67.70	-11	8,270	-0.13%
2021/01/06	7	66.34	1	66.60	66.10	6	8,144	0.07%
2021/01/05	0	0.00	6.3	67.47	67.00	-6.3	7,996	-0.08%
2021/01/04	0	0.00	3	68.00	67.60	-3	7,998	-0.04%
2020/12/31	6	67.60	3	67.50	67.50	3	7,997	0.04%
2020/12/30	2.3	67.37	7	67.51	67.80	-4.7	8,079	-0.06%
2020/12/29	0	0.00	4	66.98	66.90	-4	8,043	-0.05%
2020/12/28	0	0.00	9	66.74	66.90	-9	8,122	-0.11%
2020/12/25	3	66.60	1	66.40	66.30	2	8,198	0.02%
2020/12/23	7.1	65.66	0	0.00	65.90	7.1	8,271	0.09%
2020/12/21	1	66.80	0	0.00	66.80	1	8,541	0.01%
2020/12/18	3	66.83	10	67.00	66.50	-7	8,509	-0.08%
2020/12/17	1	67.00	4	66.45	67.00	-3	8,454	-0.04%
2020/12/15	4	64.75	3	64.70	65.00	1	8,485	0.01%
2020/12/14	1	65.50	1.3	65.17	65.00	-0.3	8,596	0.00%
2020/12/11	2	65.11	0	0.00	65.10	2	8,557	0.02%
2020/12/10	2	65.40	0	0.00	65.50	2	8,523	0.02%
2020/12/07	15	66.11	0	0.00	65.60	15	8,467	0.18%
2020/12/03	1	65.80	0	0.00	65.70	1	8,493	0.01%
2020/12/02	5	65.60	0	0.00	65.30	5	8,483	0.06%
2020/12/01	0	0.00	0.1	66.10	66.10	-0.1	8,681	0.00%
2020/11/30	11	65.88	1.8	66.34	65.00	9.2	8,899	0.10%
2020/11/27	0	0.00	0.8	66.70	66.30	-0.8	8,648	-0.01%
2020/11/25	1	67.78	0.7	67.40	67.00	0.3	8,828	0.00%
2020/11/23	1	68.10	1	68.10	68.50	0	8,835	0.00%
2020/11/20	2	68.00	0.7	68.10	68.10	1.3	8,860	0.01%
2020/11/17	0	0.00	2	67.80	67.90	-2	8,807	-0.02%
2020/11/13	2	68.20	2	67.60	68.40	0	8,821	0.00%
2020/11/12	7	66.80	8	66.93	67.50	-1	8,679	-0.01%
2020/11/11	0	0.00	1	64.80	65.10	-1	8,388	-0.01%
2020/11/09	0	0.00	1	63.20	63.30	-1	8,273	-0.01%
2020/11/05	0	62.80	0	0.00	62.60	0	8,382	0.00%
2020/11/04	0	0.00	10	62.40	62.50	-10	8,427	-0.12%
2020/11/03	1	61.60	0	0.00	62.30	1	8,500	0.01%
2020/11/02	0	0.00	1	61.10	61.20	-1	8,583	-0.01%
2020/10/28	2	61.80	0	0.00	61.70	2	8,650	0.02%
2020/10/27	12	62.09	0	0.00	61.90	12	8,658	0.14%
2020/10/26	0	0.00	4	62.60	62.60	-4	8,600	-0.05%
2020/10/21	3.6	62.26	0	0.00	62.00	3.6	8,739	0.04%
2020/10/19	0	0.00	3	62.80	62.30	-3	8,888	-0.03%
2020/10/16	1	62.30	0	0.00	62.10	1	8,902	0.01%
2020/10/15	1	62.50	0	0.00	62.50	1	8,856	0.01%
2020/10/12	1.2	63.22	3	63.20	63.10	-1.8	8,710	-0.02%
2020/10/08	1	63.00	0	0.00	63.10	1	8,693	0.01%
2020/10/07	8	62.55	1	62.70	62.40	7	8,669	0.08%
2020/10/05	1	63.50	0	0.00	62.60	1	8,635	0.01%
2020/09/30	0	0.00	3	63.50	62.50	-3	8,625	-0.03%
2020/09/29	5	62.70	0	0.00	62.50	5	8,604	0.06%
2020/09/28	6	62.80	0	0.00	62.80	6	8,738	0.07%
2020/09/25	0	0.00	2	61.90	61.80	-2	8,774	-0.02%
2020/09/24	4	61.98	0	0.00	61.70	4	8,735	0.05%
2020/09/23	2	63.65	0	0.00	64.00	2	8,593	0.02%
2020/09/18	1	64.50	0	0.00	64.50	1	8,646	0.01%
2020/09/17	6	64.57	2	65.10	64.50	4	8,541	0.05%
2020/09/14	0	0.00	1	66.80	66.80	-1	8,646	-0.01%
2020/09/09	2	65.10	0	0.00	65.30	2	8,841	0.02%
2020/09/08	0	0.00	2	65.35	66.00	-2	8,912	-0.02%
2020/09/07	1.1	64.93	0	0.00	64.90	1.1	8,905	0.01%
2020/09/04	4	63.83	0	0.00	63.60	4	8,897	0.04%
2020/09/03	3	64.40	1	65.00	64.60	2	8,645	0.02%
2020/09/01	2	66.05	0	0.00	66.20	2	8,313	0.02%
2020/08/31	1	67.00	0	0.00	66.60	1	8,204	0.01%
2020/08/28	0	0.00	0.5	67.40	67.00	-0.5	8,120	-0.01%
2020/08/24	1	66.90	0	0.00	67.00	1	8,284	0.01%
2020/08/21	0	0.00	1	67.40	67.10	-1	8,330	-0.01%
2020/08/20	2	67.56	3	67.60	67.10	-1	8,304	-0.01%
2020/08/19	0	0.00	0.5	68.90	68.40	-0.5	8,224	-0.01%
2020/08/18	3	68.70	0	0.00	68.70	3	8,176	0.04%
2020/08/14	11	68.42	0	0.00	68.30	11	8,311	0.13%
2020/08/12	2	68.00	0	0.00	67.80	2	8,354	0.02%
2020/08/11	2	68.85	0	0.00	68.60	2	8,279	0.02%
2020/08/07	1	69.20	3	69.00	69.10	-2	8,292	-0.02%
2020/08/05	0	0.00	2	70.15	70.70	-2	8,238	-0.02%
2020/08/03	2	70.95	0	0.00	70.00	2	8,148	0.02%
2020/07/31	1	71.10	1	71.10	71.50	0	8,083	0.00%
2020/07/30	1	71.60	0	0.00	72.00	1	8,117	0.01%
2020/07/28	2	71.00	0	0.00	70.60	2	8,146	0.02%
2020/07/27	1	71.70	2	71.60	71.30	-1	8,170	-0.01%
2020/07/23	2	72.00	0	0.00	72.00	2	8,232	0.02%
2020/07/22	1	72.20	0	0.00	72.10	1	8,244	0.01%
2020/07/17	2	72.50	0	0.00	72.50	2	8,556	0.02%
2020/07/16	0	0.00	1	73.30	73.00	-1	8,731	-0.01%
2020/07/15	0	0.00	2	73.30	73.00	-2	8,820	-0.02%
2020/07/14	2	72.80	0	0.00	72.90	2	8,915	0.02%
2020/07/13	1	73.80	0	0.00	73.60	1	8,942	0.01%
2020/07/07	0	0.00	1	73.10	73.20	-1	8,939	-0.01%
2020/07/06	0	0.00	2	73.50	73.80	-2	8,833	-0.02%
2020/06/30	1	71.50	0	0.00	71.30	1	9,120	0.01%
2020/06/24	0	0.00	1	71.50	71.40	-1	9,191	-0.01%
2020/06/22	1	70.90	0	0.00	71.00	1	9,315	0.01%
2020/06/19	1	71.90	1	71.60	71.20	0	9,341	0.00%
2020/06/16	0	73.00	0	0.00	73.30	0	9,625	0.00%
2020/06/15	2	71.00	2	71.20	70.60	0	9,749	0.00%
2020/06/12	1	72.60	0	0.00	72.00	1	9,839	0.01%
2020/06/11	0	0.00	1	72.90	73.00	-1	10,050	-0.01%
2020/06/10	1	73.50	0	0.00	73.70	1	10,183	0.01%
2020/06/09	1	73.80	0	0.00	73.90	1	10,540	0.01%
2020/06/03	4	74.15	4	74.35	74.30	0	11,035	0.00%
2020/06/02	0	0.00	2	73.40	73.50	-2	11,028	-0.02%
2020/05/29	2	71.20	2	72.30	72.80	0	11,097	0.00%
2020/05/27	2	72.40	0	0.00	72.40	2	11,182	0.02%
2020/05/26	2	72.20	2	72.90	72.30	0	11,279	0.00%
2020/05/22	0	0.00	1	72.60	71.90	-1	11,320	-0.01%
2020/05/20	0	0.00	4	70.98	71.30	-4	11,200	-0.04%
2020/05/19	1	70.50	3	70.50	70.20	-2	11,208	-0.02%
2020/05/15	1	69.20	0	0.00	69.10	1	11,149	0.01%
2020/05/14	3	69.67	0	0.00	70.00	3	11,042	0.03%
2020/05/13	0	0.00	1	69.50	70.40	-1	10,999	-0.01%
2020/05/12	0	0.00	1	69.60	69.40	-1	11,011	-0.01%
2020/05/11	5	71.50	5	70.90	71.00	0	10,965	0.00%
2020/05/07	2	70.40	0	0.00	70.10	2	10,980	0.02%
2020/05/06	1	70.10	0	0.00	69.70	1	10,975	0.01%
2020/05/05	2	69.10	0	0.00	70.00	2	10,893	0.02%
2020/05/04	0	0.00	1	68.70	68.30	-1	10,897	-0.01%
2020/04/30	0	0.00	1	69.80	69.50	-1	10,870	-0.01%
2020/04/29	0	0.00	1	68.80	69.00	-1	10,833	-0.01%
2020/04/28	1	68.30	1	68.00	68.30	0	10,846	0.00%
2020/04/27	0	0.00	2	68.00	67.70	-2	11,077	-0.02%
2020/04/24	1.1	67.01	0	0.00	66.60	1.1	11,017	0.01%
2020/04/22	0	0.00	1	67.20	67.10	-1	10,927	-0.01%
2020/04/21	4	66.15	0	0.00	66.00	4	10,883	0.04%
2020/04/15	3	68.07	0	0.00	68.00	3	10,437	0.03%
2020/04/14	2	68.40	0	0.00	68.10	2	10,296	0.02%
2020/04/09	2	69.30	0	0.00	69.60	2	10,264	0.02%
2020/04/08	0	0.00	2	71.00	70.20	-2	10,237	-0.02%
2020/04/07	3	69.17	0	0.00	69.00	3	10,132	0.03%
2020/04/06	0	0.00	2	68.35	69.00	-2	10,009	-0.02%
2020/04/01	2	66.10	1	66.60	65.10	1	9,790	0.01%
2020/03/31	0.1	65.80	0	0.00	65.60	0.1	9,659	0.00%
2020/03/30	1	63.80	0	0.00	63.80	1	9,466	0.01%
2020/03/25	2	67.00	0	0.00	66.60	2	9,192	0.02%
2020/03/24	0	0.00	1	65.90	66.60	-1	9,131	-0.01%
2020/03/20	1	65.80	5	65.00	65.00	-4	9,022	-0.04%
2020/03/19	7	63.77	1	64.40	62.90	6	8,745	0.07%
2020/03/17	0	65.10	0	0.00	64.90	0	8,457	0.00%
2020/03/16	0	0.00	1	67.60	66.30	-1	8,189	-0.01%
2020/03/13	2.1	65.48	2	64.10	68.20	0.1	8,082	0.00%
2020/03/04	0	0.00	5	72.40	73.50	-5	7,001	-0.07%
2020/03/03	1	71.60	0	0.00	72.00	1	6,944	0.01%
2020/03/02	1	71.40	6	71.50	71.20	-5	6,900	-0.07%
2020/02/25	5	73.20	0	0.00	73.50	5	7,025	0.07%
2020/02/24	2	73.50	0	0.00	73.50	2	7,162	0.03%
2020/02/18	0	75.00	0	0.00	75.10	0	7,213	0.00%
2020/02/17	1	74.50	0	0.00	75.00	1	7,237	0.01%
2020/02/13	0	0.00	4	74.30	74.50	-4	7,333	-0.05%
2020/02/12	0	0.00	2	74.80	74.40	-2	7,366	-0.03%
2020/02/10	0	0.00	2	74.20	75.00	-2	7,457	-0.03%
2020/02/06	2	73.70	0	0.00	74.00	2	7,507	0.03%
2020/02/04	1	73.30	0	0.00	73.50	1	7,596	0.01%
2020/01/31	0	0.00	3	72.80	72.60	-3	7,616	-0.04%
2020/01/17	2	75.75	0	0.00	75.70	2	7,375	0.03%
2020/01/16	0	75.40	3	74.97	75.50	-3	7,399	-0.04%
2020/01/15	0	0.00	43	74.41	74.60	-43	7,392	-0.58%
2020/01/14	0.1	74.40	1	74.20	74.40	-0.9	7,453	-0.01%
2020/01/07	1	73.50	0	0.00	73.40	1	8,088	0.01%
2019/12/30	1	74.50	0	0.00	74.60	1	8,326	0.01%
2019/12/26	0	0.00	1	74.70	74.60	-1	8,444	-0.01%
2019/12/25	11	74.79	6	74.80	74.80	5	8,715	0.06%
2019/12/24	0	0.00	1	74.70	74.60	-1	8,789	-0.01%
2019/12/23	4	74.60	0	0.00	74.90	4	8,860	0.05%
2019/12/20	0	0.00	1	74.10	74.10	-1	8,863	-0.01%
2019/12/19	0	0.00	1	73.60	73.50	-1	8,807	-0.01%
2019/12/17	31	72.50	0.2	72.70	72.60	30.8	8,799	0.35%
2019/12/13	1	73.10	0	0.00	72.50	1	8,711	0.01%
2019/12/11	4	72.70	0	0.00	72.80	4	8,622	0.05%
2019/12/10	0	0.00	6	71.80	71.80	-6	8,616	-0.07%
2019/12/06	8	72.70	2	72.60	72.70	6	8,628	0.07%
2019/12/05	2.1	72.01	0	0.00	71.80	2.1	8,620	0.02%
2019/12/03	1	72.60	0	0.00	72.50	1	8,613	0.01%
2019/12/02	0.1	72.80	2	72.50	72.60	-1.9	8,670	-0.02%
2019/11/29	1	72.60	7	72.40	72.50	-6	8,655	-0.07%
2019/11/27	1.1	72.62	0	0.00	72.80	1.1	8,644	0.01%
2019/11/26	2	72.85	0	0.00	72.40	2	8,640	0.02%
2019/11/25	5	74.18	2	73.95	74.00	3	8,255	0.04%
2019/11/22	1	73.00	0	0.00	73.40	1	8,343	0.01%
2019/11/21	10	72.66	8	73.23	73.00	2	8,317	0.02%
2019/11/20	1	74.00	1	74.30	74.30	0	8,168	0.00%
2019/11/19	4	73.80	0	0.00	74.00	4	8,261	0.05%
2019/11/18	6	73.40	3	73.60	73.90	3	8,262	0.04%
2019/11/15	3	72.90	0	0.00	73.00	3	8,224	0.04%
2019/11/08	8	73.33	0	0.00	73.00	8	8,244	0.10%
2019/11/07	0	0.00	3	74.20	74.40	-3	8,159	-0.04%
2019/11/06	3	74.70	0	75.10	74.70	3	8,159	0.04%
2019/11/05	1	75.60	0	0.00	76.00	1	8,150	0.01%
2019/11/04	5	76.18	2	76.15	76.40	3	8,183	0.04%
2019/11/01	1	74.40	1	74.20	74.20	0	8,175	0.00%
2019/10/30	1	76.00	0	0.00	75.70	1	8,257	0.01%
2019/10/29	0	0.00	1	75.80	75.80	-1	8,253	-0.01%
2019/10/28	0	0.00	1	74.90	75.20	-1	8,192	-0.01%
2019/10/14	2	71.55	0	0.00	71.60	2	7,506	0.03%
2019/10/08	1	73.20	0	0.00	73.00	1	7,234	0.01%
2019/10/04	0	0.00	3	73.50	73.60	-3	7,272	-0.04%
2019/10/03	1	73.10	0.1	73.60	73.20	0.9	7,306	0.01%
2019/10/01	1	73.70	0	0.00	73.20	1	7,159	0.01%
2019/09/20	1	76.70	0	0.00	78.00	1	7,046	0.01%
2019/09/16	0	0.00	4	77.95	78.00	-4	7,000	-0.06%
2019/09/11	0	0.00	2	76.80	76.80	-2	7,104	-0.03%
2019/09/09	0	0.00	1	77.60	77.80	-1	7,091	-0.01%
2019/09/05	1	77.60	2	77.20	77.50	-1	7,089	-0.01%
2019/08/28	0	0.00	2	75.20	75.20	-2	7,062	-0.03%
2019/08/07	1	76.50	0	0.00	76.70	1	7,683	0.01%
2019/08/02	5	76.30	10	76.25	76.80	-5	7,936	-0.06%
2019/08/01	4	78.08	1	77.20	77.10	3	8,122	0.04%
2019/07/25	0	0.00	1	81.80	82.40	-1	8,296	-0.01%
2019/07/23	1	81.00	0	0.00	80.90	1	8,177	0.01%
2019/07/15	0	0.00	1	82.60	82.40	-1	8,197	-0.01%
2019/07/12	1	82.00	0	0.00	82.00	1	8,452	0.01%
2019/07/09	0	0.00	1	82.90	82.90	-1	8,517	-0.01%
2019/07/05	1	82.00	0	0.00	82.00	1	8,540	0.01%
2019/07/04	0	0.00	11	80.96	81.50	-11	8,635	-0.13%
2019/07/01	1	81.40	1	81.50	81.50	0	8,809	0.00%
2019/06/28	0	0.00	0.5	82.30	82.70	-0.5	8,822	-0.01%
2019/06/27	0	0.00	2.2	82.12	82.00	-2.2	8,822	-0.03%
2019/06/24	1	81.80	0	0.00	82.20	1	8,759	0.01%
2019/06/21	2	81.90	0	0.00	82.30	2	8,729	0.02%
2019/06/19	4	81.20	0	0.00	81.20	4	8,482	0.05%
2019/06/14	1	80.80	0	0.00	80.60	1	8,309	0.01%
2019/06/12	0	0.00	4	80.50	80.30	-4	8,476	-0.05%
2019/06/11	1	80.50	4	80.50	80.60	-3	8,470	-0.04%
2019/06/04	0	0.00	1	80.60	80.90	-1	8,419	-0.01%
2019/05/31	0	0.00	1	80.00	81.30	-1	8,393	-0.01%
2019/05/30	1	80.00	0.1	80.00	80.10	1	8,260	0.01%
2019/05/29	2	81.00	0	0.00	81.00	2	8,305	0.02%
2019/05/24	0	0.00	1	80.70	80.00	-1	8,036	-0.01%
2019/05/23	9	80.20	0	0.00	80.00	9	8,022	0.11%
2019/05/21	1	80.80	7	81.21	81.40	-6	7,969	-0.08%
2019/05/20	0	0.00	8	79.71	80.00	-8	7,759	-0.10%
2019/05/17	0	0.00	5	78.20	78.80	-5	7,623	-0.07%
2019/05/16	5	77.28	2	76.75	76.80	3	7,462	0.04%
2019/05/15	1	78.00	0	0.00	77.70	1	7,400	0.01%
2019/05/14	1	78.00	1	77.80	78.20	0	7,355	0.00%
2019/05/13	7	77.16	4	77.00	77.70	3	7,265	0.04%
2019/05/10	4	77.00	1	76.90	77.30	3	7,304	0.04%
2019/05/09	2	75.25	7	75.99	76.50	-5	7,209	-0.07%
2019/05/08	4	76.58	13	76.32	76.40	-9	6,998	-0.13%
2019/05/07	1	73.50	1	74.00	74.00	0	6,674	0.00%
2019/05/06	1.1	72.53	3	72.53	73.10	-2	6,655	-0.03%
2019/05/02	6	73.40	3.1	73.60	73.70	3	6,644	0.04%
2019/04/30	0	0.00	1	72.80	73.40	-1	6,583	-0.02%
2019/04/25	4	71.33	0	0.00	71.40	4	6,641	0.06%
2019/04/22	1	71.80	2	71.70	71.70	-1	6,641	-0.02%
2019/04/19	4	71.35	4	71.50	71.60	0	6,728	0.00%
2019/04/18	3	71.60	0	0.00	71.10	3	6,837	0.04%
2019/04/17	1	73.30	6	72.80	72.80	-5	6,668	-0.07%
2019/04/12	0	0.00	1	73.20	73.50	-1	6,737	-0.01%
2019/04/11	1	72.80	0	0.00	72.40	1	6,777	0.01%
2019/03/29	0	0.00	2	74.90	74.80	-2	6,332	-0.03%
2019/03/28	0	0.00	1	74.60	74.60	-1	6,282	-0.02%
2019/03/27	1	74.70	0	0.00	74.70	1	6,217	0.02%
2019/03/26	2	74.10	1	74.60	74.80	1	6,255	0.02%
2019/03/25	0	74.20	0	0.00	74.20	0	6,353	0.00%
2019/03/21	3	73.30	0	0.00	73.50	3	6,447	0.05%
2019/03/20	0	0.00	2	73.70	73.60	-2	6,480	-0.03%
2019/03/19	6	73.38	1	73.70	73.50	5	6,575	0.08%
2019/03/18	1	73.30	0	0.00	73.60	1	6,670	0.01%
2019/03/15	0	0.00	2	73.15	73.30	-2	6,747	-0.03%
2019/03/14	0	0.00	1	72.10	72.30	-1	6,589	-0.02%
2019/03/12	0	0.00	1	72.80	72.50	-1	7,151	-0.01%
2019/03/08	0	0.00	8	72.00	71.70	-8	7,493	-0.11%
2019/03/06	0	0.00	1	73.20	73.30	-1	7,698	-0.01%
2019/03/05	0	0.00	1	72.40	72.60	-1	7,799	-0.01%
2019/03/04	3.1	72.68	0	0.00	72.50	3.1	7,915	0.04%
2019/02/27	0	0.00	10	74.90	75.00	-10	7,808	-0.13%
2019/02/25	1	73.60	1.7	74.20	74.40	-0.7	7,709	-0.01%
2019/02/22	0	74.80	3	74.47	75.00	-3	7,695	-0.04%
2019/02/21	1	73.80	2	73.90	74.20	-1	7,677	-0.01%
2019/02/20	1	73.20	0	0.00	73.40	1	7,705	0.01%
2019/02/19	6	73.53	0	0.00	73.60	6	7,691	0.08%
2019/02/18	1	73.40	0	0.00	73.40	1	7,738	0.01%
2019/02/12	1	73.80	0	0.00	73.90	1	8,061	0.01%
2019/01/28	1	72.30	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	3	72.87	73.30	-3	7,823	-0.04%
2019/01/18	0	0.00	3	72.40	72.10	-3	8,113	-0.04%
2019/01/16	2	72.90	0	0.00	73.00	2	8,213	0.02%
2019/01/10	2	70.40	0	0.00	70.50	2	8,521	0.02%
2019/01/09	4.9	71.94	1	72.00	72.10	3.9	8,488	0.05%
2019/01/08	5	70.50	0	0.00	70.20	5	8,453	0.06%
2019/01/07	0	0.00	6	70.00	70.40	-6	8,506	-0.07%
2019/01/03	1	67.80	0	0.00	67.50	1	8,857	0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/24	0	69.50	0	0.00	69.00	0	8,989	0.00%
2018/12/20	0.1	69.90	0	0.00	69.70	0.1	9,066	0.00%
2018/12/18	0	0.00	3	70.07	69.80	-3	9,119	-0.03%
2018/12/14	1	69.00	0	0.00	68.90	1	9,168	0.01%
2018/12/13	0	0.00	2	70.45	70.30	-2	9,198	-0.02%
2018/12/11	0.1	69.50	0	0.00	68.90	0.1	9,238	0.00%
2018/12/10	1	68.30	0	0.00	68.20	1	9,215	0.01%
2018/12/06	6	67.60	6	68.28	67.40	0	9,138	0.00%
2018/12/05	8	70.15	0	0.00	69.30	8	8,783	0.09%
2018/12/03	0	0.00	1	73.00	73.30	-1	8,376	-0.01%
2018/11/30	3	72.30	0	0.00	72.20	3	8,302	0.04%
2018/11/29	0	72.60	0	0.00	72.20	0	8,140	0.00%
2018/11/28	0	0.00	1	72.70	72.80	-1	8,033	-0.01%
2018/11/27	1	72.30	3	72.20	72.60	-2	7,925	-0.03%
2018/11/26	1	73.90	0	0.00	74.10	1	7,855	0.01%
2018/11/23	0	0.00	4	73.40	73.80	-4	7,877	-0.05%
2018/11/22	2	74.00	0	0.00	73.90	2	8,018	0.02%
2018/11/20	1	75.00	1	76.00	75.10	0	8,168	0.00%
2018/11/19	0	0.00	9	75.79	76.20	-9	8,248	-0.11%
2018/11/16	1	74.80	0	0.00	74.80	1	8,286	0.01%
2018/11/14	1	74.00	0	0.00	74.30	1	8,292	0.01%
2018/11/12	1	72.50	1	72.10	72.40	0	8,445	0.00%
2018/11/09	3	72.43	6.1	71.98	72.10	-3.1	8,458	-0.04%
2018/11/08	2	75.15	1	74.80	75.00	1	8,402	0.01%
2018/11/07	1	75.90	0	0.00	76.00	1	8,567	0.01%
2018/10/31	2	74.40	0	0.00	74.90	2	9,012	0.02%
2018/10/30	2	74.60	0	0.00	74.80	2	8,941	0.02%
2018/10/29	0	0.00	2	76.40	76.70	-2	8,889	-0.02%
2018/10/26	5	75.04	4	74.90	75.80	1	9,243	0.01%
2018/10/25	3	74.37	4	74.33	75.00	-1	9,663	-0.01%
2018/10/24	0	0.00	1	73.40	73.10	-1	9,759	-0.01%
2018/10/23	3	72.97	0	0.00	72.80	3	9,786	0.03%
2018/10/19	0	0.00	3	75.37	74.90	-3	9,941	-0.03%
2018/10/17	0	0.00	1	74.10	73.50	-1	9,791	-0.01%
2018/10/16	0.1	73.50	0	0.00	73.30	0.1	9,897	0.00%
2018/10/15	1	71.20	0	0.00	72.80	1	10,024	0.01%
2018/10/12	7	69.83	0	0.00	72.90	7	10,143	0.07%
2018/10/11	5	70.16	0	0.00	70.20	5	10,213	0.05%
2018/10/05	0	0.00	8	75.20	75.30	-8	10,038	-0.08%
2018/10/04	4	76.10	0	0.00	75.40	4	10,035	0.04%
2018/10/02	4	77.78	0	0.00	77.50	4	10,059	0.04%
2018/10/01	1	79.00	0	0.00	78.90	1	10,077	0.01%
2018/09/28	3.1	79.40	1	79.40	79.70	2	10,191	0.02%
2018/09/27	1.1	78.92	15	79.69	79.30	-13.9	10,190	-0.14%
2018/09/26	9	79.67	14	79.00	79.80	-5	10,150	-0.05%
2018/09/25	7	79.09	0	0.00	79.10	7	10,151	0.07%
2018/09/21	0	0.00	1	78.80	78.10	-1	10,161	-0.01%
2018/09/20	5	77.68	0	0.00	77.70	5	10,224	0.05%
2018/09/19	9	78.58	3	79.00	79.00	6	10,345	0.06%
2018/09/18	3	78.20	7	77.87	78.40	-4	10,325	-0.04%
2018/09/17	5	75.66	2	76.15	75.60	3	10,196	0.03%
2018/09/13	6	75.27	0	0.00	75.00	6	10,272	0.06%
2018/09/12	1	75.80	0	0.00	76.40	1	10,348	0.01%
2018/09/11	1	75.70	5	76.22	76.80	-4	10,489	-0.04%
2018/09/07	0	0.00	6	74.90	74.80	-6	10,802	-0.06%
2018/09/06	0	0.00	1	76.40	75.50	-1	10,853	-0.01%
2018/09/05	3	75.60	0	0.00	75.00	3	10,851	0.03%
2018/09/03	1	76.39	0	0.00	76.20	1	11,004	0.01%
2018/08/31	0	0.00	20	77.20	77.60	-20	11,058	-0.18%
2018/08/30	7	76.80	13	76.68	77.20	-6	11,104	-0.05%
2018/08/29	6	78.15	4	77.50	77.50	2	11,127	0.02%
2018/08/28	0	0.00	11	78.17	78.80	-11	11,063	-0.10%
2018/08/27	2	77.45	2	78.15	77.90	0	11,070	0.00%
2018/08/24	5	77.26	1	77.70	77.70	4	11,041	0.04%
2018/08/23	9	76.99	4	77.33	78.00	5	11,455	0.04%
2018/08/22	1	76.00	1	76.50	76.30	0	11,471	0.00%
2018/08/21	7	75.97	6	76.15	76.20	1	11,432	0.01%
2018/08/20	10	76.05	4	75.40	75.40	6	11,430	0.05%
2018/08/17	4	76.40	2	76.70	77.00	2	11,345	0.02%
2018/08/16	3	74.83	2	75.25	75.10	1	11,234	0.01%
2018/08/15	7	75.04	1	75.20	74.80	6	11,184	0.05%
2018/08/14	4	73.93	17	74.75	75.00	-13	11,099	-0.12%
2018/08/13	0	0.00	2	73.00	72.20	-2	10,848	-0.02%
2018/08/09	4	70.83	6	70.88	71.00	-2	10,823	-0.02%
2018/08/08	10	72.48	0	0.00	72.20	10	10,669	0.09%
2018/08/07	2	73.60	0	0.00	73.40	2	10,574	0.02%
2018/08/03	1	74.40	1	74.60	74.60	0	10,654	0.00%
2018/08/02	23	73.99	15	73.99	73.90	8	10,622	0.08%
2018/08/01	15	78.87	0	0.00	78.80	15	10,327	0.15%
2018/07/31	1	80.00	0	0.00	80.80	1	9,869	0.01%
2018/07/27	3	80.63	0	0.00	80.70	3	9,671	0.03%
2018/07/25	4	80.50	12	79.90	79.80	-8	9,643	-0.08%
2018/07/23	13	80.08	0	0.00	80.10	13	9,604	0.14%
2018/07/20	1	81.30	0	0.00	80.80	1	9,485	0.01%
2018/07/19	2	82.20	0	0.00	82.10	2	9,348	0.02%
2018/07/17	0	0.00	19	79.50	79.40	-19	9,023	-0.21%
2018/07/13	7.1	79.20	3	79.20	79.30	4.1	9,008	0.04%
2018/07/12	1	79.80	0	0.00	79.50	1	8,978	0.01%
2018/07/10	0	0.00	0.2	79.60	79.70	-0.2	8,954	0.00%
2018/07/09	7	78.60	0	0.00	78.80	7	8,941	0.08%
2018/06/29	1	75.00	0	0.00	77.40	1	8,951	0.01%
2018/06/27	0	0.00	100	77.10	77.50	-100	8,633	-1.16%
2018/06/26	0	0.00	116	76.80	76.80	-116	8,778	-1.32%	大賣/鉅額交易
2018/06/25	0	0.00	249	76.96	76.70	-249	8,757	-2.84%	大賣/鉅額交易
2018/06/21	11	76.73	3	76.87	77.00	8	8,671	0.09%
2018/06/20	0	0.00	6	75.83	75.90	-6	8,608	-0.07%
2018/06/14	15	73.00	0	72.90	72.50	15	8,197	0.18%
2018/06/11	1	74.60	0	0.00	74.00	1	8,149	0.01%
2018/06/01	0.2	73.60	0	0.00	74.00	0.2	7,771	0.00%
2018/05/29	0	0.00	0.2	73.30	73.50	-0.2	7,169	0.00%
2018/05/23	0	0.00	1	72.50	72.00	-1	7,462	-0.01%
2018/05/15	2	72.30	2	72.00	72.00	0	7,739	0.00%
2018/05/14	0	0.00	5	71.44	72.00	-5	7,863	-0.06%
2018/05/09	0	0.00	1	69.10	68.90	-1	7,879	-0.01%
2018/05/07	1	70.00	0	0.00	70.20	1	7,915	0.01%
2018/05/03	1	69.50	0	0.00	68.80	1	7,870	0.01%
2018/04/27	3	70.30	0	0.00	70.30	3	7,737	0.04%
2018/04/26	0	0.00	1	70.40	70.80	-1	7,648	-0.01%
2018/04/24	0	0.00	1	70.60	70.30	-1	7,708	-0.01%
2018/04/20	2	71.40	0	0.00	71.40	2	7,638	0.03%
2018/04/19	0	0.00	11	73.25	73.40	-11	7,621	-0.14%
2018/04/18	5	71.20	1	71.30	71.20	4	7,510	0.05%
2018/04/16	0	0.00	2	71.20	71.60	-2	7,444	-0.03%
2018/04/13	1	70.60	3	70.50	70.70	-2	7,478	-0.03%
2018/04/11	1	70.60	0	0.00	70.70	1	7,486	0.01%
2018/04/09	0	0.00	3	69.60	70.20	-3	7,479	-0.04%
2018/04/03	2	68.20	0	0.00	68.20	2	7,388	0.03%
2018/03/30	3	68.50	1	69.00	68.50	2	7,340	0.03%
2018/03/29	0	0.00	1	69.40	68.30	-1	7,251	-0.01%
2018/03/27	2	68.10	0	0.00	68.20	2	6,964	0.03%
2018/03/26	1	67.40	0	0.00	68.00	1	6,932	0.01%
2018/03/22	1	68.00	0	0.00	68.60	1	6,911	0.01%
2018/03/20	1	68.40	0	0.00	68.10	1	6,966	0.01%
2018/03/16	1	68.20	1	69.30	70.10	0	7,162	0.00%
2018/03/13	1	68.50	0	0.00	69.80	1	7,111	0.01%
2018/03/12	0	0.00	2	69.30	69.60	-2	7,219	-0.03%
2018/03/09	1	68.30	0	0.00	68.20	1	7,288	0.01%
2018/03/08	1	68.50	0	0.00	68.50	1	7,431	0.01%
2018/03/05	0	0.00	1	67.90	67.80	-1	7,800	-0.01%
2018/03/02	4	68.95	3	69.33	68.70	1	7,774	0.01%
2018/02/27	0	0.00	1	69.00	69.00	-1	7,622	-0.01%
2018/02/22	1	66.50	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	2	68.90	69.20	-2	7,295	-0.03%
2018/02/12	1	65.30	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1	65.30	0	0.00	66.00	1	7,220	0.01%
2018/02/08	0	0.00	1	66.20	66.60	-1	7,185	-0.01%
2018/02/06	1	65.50	0	0.00	65.70	1	7,196	0.01%
2018/02/02	3	68.87	0	0.00	69.00	3	7,021	0.04%
2018/01/26	0	0.00	1	67.50	67.50	-1	6,901	-0.01%
2018/01/22	5	69.60	0	0.00	69.90	5	6,832	0.07%
2018/01/19	3	69.30	1	69.20	69.20	2	6,813	0.03%
2018/01/03	1	66.50	0	0.00	67.50	1	6,992	0.01%