統一 (1216)-兆豐-松德券商分點個股進出

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
85.1
漲跌
▼0.4
漲幅
-0.47%
成交量
5,831張
產業
上市食品類股
1448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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/11/22	10	85.10	10	86.00	85.10	0	8,153	0.00%
2024/11/21	1	84.80	1	85.40	85.50	0	8,138	0.00%
2024/11/20	10	84.00	1	85.90	86.00	9	8,085	0.11%
2024/11/19	1	83.90	0	0.00	84.70	1	8,023	0.01%
2024/11/12	0	0.00	1	85.80	86.00	-1	7,933	-0.01%
2024/11/11	1	86.20	1	86.80	87.00	0	7,895	0.00%
2024/11/07	0	0.00	1	88.20	88.20	-1	8,051	-0.01%
2024/11/06	2	89.15	0	0.00	88.70	2	8,254	0.02%
2024/11/01	0	0.00	1	88.80	88.60	-1	8,849	-0.01%
2024/10/30	0	0.00	2	90.10	89.70	-2	8,919	-0.02%
2024/10/28	1	90.20	0	0.00	89.80	1	9,556	0.01%
2024/10/18	1	89.90	0	0.00	89.70	1	10,465	0.01%
2024/10/17	1	88.30	1	88.40	89.70	0	10,603	0.00%
2024/10/16	0	0.00	2	88.10	88.30	-2	10,667	-0.02%
2024/10/08	1	86.50	0	0.00	87.30	1	10,694	0.01%
2024/10/04	1	88.10	0	0.00	87.10	1	10,672	0.01%
2024/10/01	0	0.00	1	88.30	89.00	-1	10,566	-0.01%
2024/09/27	1	88.50	0	0.00	88.70	1	10,570	0.01%
2024/09/26	0	0.00	1	89.90	89.60	-1	10,581	-0.01%
2024/09/24	1	89.00	0	0.00	89.50	1	10,548	0.01%
2024/09/23	0	0.00	2	87.60	87.90	-2	10,608	-0.02%
2024/09/20	1	88.40	1	88.50	88.10	0	10,637	0.00%
2024/09/18	0	0.00	1	86.90	86.80	-1	10,662	-0.01%
2024/09/16	1	87.20	0	0.00	86.50	1	10,711	0.01%
2024/09/13	0	0.00	1	87.00	87.20	-1	10,748	-0.01%
2024/09/11	3	87.50	2	86.80	86.10	1	10,756	0.01%
2024/09/10	0	0.00	2	86.05	87.00	-2	10,686	-0.02%
2024/09/06	1	83.90	11	83.10	83.60	-10	10,541	-0.09%
2024/09/02	0.1	82.30	0	0.00	82.40	0.1	10,464	0.00%
2024/08/26	0	0.00	1	81.20	81.50	-1	10,873	-0.01%
2024/08/23	0.1	81.50	0	0.00	81.80	0.1	11,000	0.00%
2024/08/22	0	0.00	5	81.80	82.00	-5	11,090	-0.05%
2024/08/21	1	81.70	0	0.00	81.70	1	11,155	0.01%
2024/08/20	2	80.20	1	80.60	80.60	1	11,224	0.01%
2024/08/19	5	80.70	0	0.00	80.50	5	11,392	0.04%
2024/08/16	10	82.00	5	82.10	81.20	5	11,617	0.04%
2024/08/15	5	81.10	0	0.00	81.00	5	11,742	0.04%
2024/08/14	0	0.00	0.2	82.70	82.70	-0.2	11,978	0.00%
2024/08/13	1.2	82.25	0	0.00	82.70	1.2	12,062	0.01%
2024/08/09	0	0.00	8.1	81.08	81.80	-8.1	12,239	-0.07%
2024/08/08	0	0.00	1	79.90	79.20	-1	12,176	-0.01%
2024/08/07	0.1	78.50	20	78.30	78.30	-19.9	12,031	-0.17%
2024/08/06	0.1	78.90	2	78.35	78.90	-1.9	11,970	-0.02%
2024/08/05	23	76.67	2	75.75	77.20	21	11,725	0.18%
2024/08/02	1	78.70	0	0.00	79.20	1	11,447	0.01%
2024/08/01	10.1	78.84	4	79.40	79.90	6.1	11,333	0.05%
2024/07/31	3	83.90	0	0.00	83.90	3	10,828	0.03%
2024/07/30	1	84.40	0	0.00	85.70	1	10,797	0.01%
2024/07/29	2	85.00	0	0.00	86.40	2	10,805	0.02%
2024/07/26	2	87.00	2	92.20	87.20	0	10,701	0.00%
2024/07/23	3	88.80	4	89.75	88.50	-1	10,497	-0.01%
2024/07/22	5	87.90	1	87.00	88.30	4	10,388	0.04%
2024/07/19	1	87.10	0	0.00	86.90	1	10,257	0.01%
2024/07/18	1	87.10	0	0.00	87.40	1	10,173	0.01%
2024/07/08	0	0.00	2	83.60	83.70	-2	10,145	-0.02%
2024/07/05	2	84.25	1	84.60	84.20	1	10,134	0.01%
2024/07/04	2	83.90	2.4	84.10	84.20	-0.4	10,123	0.00%
2024/07/01	0	0.00	0.4	81.40	81.50	-0.4	9,972	0.00%
2024/06/28	0	0.00	1	81.50	81.30	-1	10,046	-0.01%
2024/06/26	0	0.00	1	82.30	82.70	-1	10,280	-0.01%
2024/06/24	1	82.40	1	82.60	82.90	0	10,533	0.00%
2024/06/18	2	81.80	0	0.00	81.50	2	10,546	0.02%
2024/06/14	2	81.55	0	0.00	81.70	2	10,802	0.02%
2024/06/06	0	0.00	1	80.10	80.30	-1	11,099	-0.01%
2024/06/04	0	0.00	2	80.20	79.30	-2	11,093	-0.02%
2024/05/31	0	0.00	4	78.28	80.00	-4	10,861	-0.04%
2024/05/30	0	0.00	1	77.80	77.00	-1	10,393	-0.01%
2024/05/29	5	77.06	0	0.00	76.80	5	10,283	0.05%
2024/05/28	1	78.80	0	0.00	78.50	1	10,125	0.01%
2024/05/23	0	0.00	1	81.30	80.80	-1	9,950	-0.01%
2024/05/21	0	0.00	4	79.25	79.20	-4	9,454	-0.04%
2024/05/20	5	77.28	1	78.00	77.90	4	9,315	0.04%
2024/05/17	0	0.00	8	79.70	79.20	-8	9,181	-0.09%
2024/05/15	0	0.00	1	79.00	79.10	-1	8,900	-0.01%
2024/05/14	0	0.00	1	78.30	78.30	-1	8,901	-0.01%
2024/05/13	0	0.00	5	78.00	78.20	-5	8,820	-0.06%
2024/05/10	1	76.60	1	77.00	77.20	0	8,746	0.00%
2024/05/06	5	77.70	0.3	77.70	77.60	4.7	8,597	0.06%
2024/05/03	0	0.00	5	77.00	76.00	-5	8,524	-0.06%
2024/05/02	5	76.10	0	0.00	76.00	5	8,392	0.06%
2024/04/29	0	0.00	5	77.30	77.30	-5	8,185	-0.06%
2024/04/25	10	76.15	0	0.00	76.10	10	8,136	0.12%
2024/04/24	0	77.10	0	0.00	77.00	0	8,129	0.00%
2024/04/18	0	0.00	10	76.95	76.80	-10	7,919	-0.13%
2024/04/02	1	75.61	0	0.00	75.50	1	7,597	0.01%
2024/04/01	0	76.90	0	0.00	76.50	0	7,563	0.00%
2024/03/27	0	0.00	5	75.50	76.60	-5	6,992	-0.07%
2024/03/26	0	74.70	0	0.00	75.50	0	6,918	0.00%
2024/03/22	1	75.10	0	0.00	75.40	1	6,981	0.01%
2024/03/21	0	0.00	0.3	76.70	76.60	-0.3	6,961	0.00%
2024/03/18	0	76.60	0	0.00	76.30	0	6,714	0.00%
2024/03/14	1	77.90	0	0.00	77.80	1	6,534	0.02%
2024/03/08	0	75.60	0	0.00	75.70	0	6,321	0.00%
2024/03/07	0	0.00	5	76.80	76.80	-5	6,384	-0.08%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/03/01	0	75.80	0	0.00	75.80	0	7,808	0.00%
2024/02/26	0	75.40	0	0.00	75.50	0	8,675	0.00%
2024/02/22	0	75.70	0	0.00	76.50	0	9,088	0.00%
2024/02/21	0	0.00	1	76.10	76.80	-1	9,110	-0.01%
2024/02/20	0	0.00	1	75.80	76.10	-1	9,087	-0.01%
2024/02/02	0	72.90	0	0.00	73.10	0	8,919	0.00%
2024/01/11	5	72.40	0	0.00	72.30	5	9,501	0.05%
2024/01/03	0	73.20	0	0.00	73.00	0	9,946	0.00%
2024/01/02	0	74.10	0	0.00	74.10	0	9,885	0.00%
2023/12/28	0	73.50	0	0.00	74.20	0	10,055	0.00%
2023/12/27	2	73.50	0	0.00	73.90	2	10,022	0.02%
2023/12/22	0	73.70	0	0.00	73.10	0	10,040	0.00%
2023/12/21	0	73.60	0	0.00	73.70	0	9,932	0.00%
2023/12/19	0	73.50	0	0.00	73.80	0	9,669	0.00%
2023/12/13	0	73.70	0	0.00	73.20	0	9,325	0.00%
2023/12/11	0	73.80	0	0.00	74.10	0	9,405	0.00%
2023/12/08	0	74.10	0	0.00	74.10	0	9,366	0.00%
2023/12/06	0	73.50	0	0.00	73.30	0	9,311	0.00%
2023/12/05	0	74.10	2.1	74.10	74.00	-2.1	9,243	-0.02%
2023/12/04	0	0.00	1	75.00	74.40	-1	9,139	-0.01%
2023/12/01	0	0.00	5	74.08	74.30	-5	9,036	-0.06%
2023/11/27	1	72.90	1	72.70	72.00	0	7,843	0.00%
2023/11/24	2	72.95	4	73.65	72.60	-2	7,546	-0.03%
2023/11/23	0	0.00	2	73.35	72.50	-2	7,211	-0.03%
2023/11/22	1	72.10	0	0.00	71.80	1	6,919	0.01%
2023/11/07	2	69.80	5	69.50	69.70	-3	6,363	-0.05%
2023/11/02	0	0.00	10	68.85	69.30	-10	6,396	-0.16%
2023/10/30	8	67.23	0	0.00	67.60	8	6,573	0.12%
2023/10/26	1	67.30	0	0.00	67.30	1	6,634	0.02%
2023/10/25	0	67.80	1.3	67.75	67.60	-1.3	6,561	-0.02%
2023/10/20	0	67.70	0	0.00	67.60	0	6,580	0.00%
2023/10/19	7	68.60	0	0.00	68.60	7	6,636	0.11%
2023/10/13	0	69.20	0	0.00	69.00	0	6,788	0.00%
2023/10/12	0	69.90	0	0.00	69.50	0	6,768	0.00%
2023/10/04	2	68.20	0	0.00	67.70	2	6,550	0.03%
2023/09/28	1	70.00	0	0.00	70.10	1	6,658	0.02%
2023/09/22	0	0.00	2	70.00	69.80	-2	6,760	-0.03%
2023/09/21	6	69.97	0	0.00	69.80	6	6,798	0.09%
2023/09/11	0	0.00	18	70.80	70.50	-18	7,492	-0.24%
2023/08/10	1	70.40	0	0.00	70.70	1	8,035	0.01%
2023/08/08	1	70.90	0	0.00	71.00	1	7,982	0.01%
2023/08/07	1	71.40	0	0.00	71.70	1	7,900	0.01%
2023/08/04	2	71.60	0	0.00	71.10	2	7,845	0.03%
2023/08/01	10	76.30	0	0.00	76.50	10	7,502	0.13%
2023/07/25	0	0.00	18	76.00	75.60	-18	7,257	-0.25%
2023/07/24	1.3	76.20	0	0.00	76.30	1.3	7,238	0.02%
2023/07/20	10	76.30	0	0.00	76.50	10	7,163	0.14%
2023/07/14	0	0.00	1.2	75.77	75.60	-1.2	7,035	-0.02%
2023/07/13	0	0.00	3	75.03	74.70	-3	7,027	-0.04%
2023/07/07	1	73.10	0	0.00	73.20	1	7,054	0.01%
2023/07/06	8	73.61	0	0.00	74.00	8	7,009	0.11%
2023/07/05	1	75.80	0	0.00	75.80	1	6,853	0.01%
2023/07/04	1	76.00	0	0.00	76.90	1	6,842	0.01%
2023/07/03	3	76.90	0	0.00	76.50	3	6,987	0.04%
2023/06/21	0	0.00	0.2	77.60	77.40	-0.2	7,224	0.00%
2023/06/20	0	0.00	1	78.70	78.20	-1	7,178	-0.01%
2023/06/13	1	76.00	0	0.00	76.10	1	6,727	0.01%
2023/06/05	0	0.00	2	74.80	74.70	-2	6,698	-0.03%
2023/06/02	2	75.10	0	0.00	75.10	2	6,733	0.03%
2023/05/04	0	0.00	10	74.00	74.10	-10	6,337	-0.16%
2023/04/20	10	72.90	1	72.50	72.50	9	6,735	0.13%
2023/04/11	0	0.00	12.1	73.45	73.90	-12.1	6,819	-0.18%
2023/04/07	0	0.00	10	72.40	71.90	-10	6,759	-0.15%
2023/03/31	10	72.10	0	0.00	71.90	10	6,527	0.15%
2023/03/28	0	0.00	2	71.30	71.30	-2	6,410	-0.03%
2023/03/14	0	0.00	1	68.80	68.90	-1	6,660	-0.02%
2023/03/13	1	68.40	0	0.00	68.50	1	6,685	0.01%
2023/03/09	0	68.50	0	0.00	68.80	0	7,028	0.00%
2023/03/06	0	0.00	1	69.10	69.00	-1	7,927	-0.01%
2023/03/02	0	0.00	2	67.65	68.00	-2	8,283	-0.02%
2023/03/01	0	0.00	1	67.70	67.10	-1	8,348	-0.01%
2023/02/20	0	66.50	0	0.00	66.40	0	8,739	0.00%
2023/02/03	3	66.40	0	0.00	66.30	3	9,324	0.03%
2023/01/30	2	66.85	0	0.00	68.00	2	9,145	0.02%
2023/01/09	0	0.00	1	67.60	67.60	-1	9,000	-0.01%
2023/01/04	1	66.20	1	66.50	66.50	0	9,084	0.00%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/13	0	0.00	1	65.90	65.40	-1	9,545	-0.01%
2022/12/09	0	0.00	5	65.86	66.00	-5	9,737	-0.05%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	0.00	1	65.00	65.20	-1	9,691	-0.01%
2022/12/06	2	64.90	1	65.00	64.60	1	9,573	0.01%
2022/12/05	0	0.00	1	65.30	65.40	-1	9,457	-0.01%
2022/12/02	2	65.10	0	0.00	65.00	2	9,365	0.02%
2022/12/01	1	65.40	0	0.00	65.90	1	9,245	0.01%
2022/11/30	0	0.00	6	66.00	66.10	-6	9,034	-0.07%
2022/11/29	0	0.00	3	65.67	65.80	-3	8,559	-0.04%
2022/11/28	1	64.30	0	0.00	65.30	1	8,381	0.01%
2022/11/25	0	0.00	2	65.70	65.70	-2	8,129	-0.02%
2022/11/24	0	0.00	3	65.30	65.30	-3	7,981	-0.04%
2022/11/23	1	63.30	0	0.00	64.00	1	7,761	0.01%
2022/11/22	3	63.57	0	0.00	63.80	3	7,680	0.04%
2022/11/21	1	63.90	0	0.00	64.20	1	7,519	0.01%
2022/11/18	2.1	64.01	0	0.00	64.10	2.1	7,396	0.03%
2022/11/17	7	64.06	1	64.10	64.10	6	7,339	0.08%
2022/11/16	5	64.80	1	64.60	64.50	4	7,190	0.06%
2022/11/15	2	65.70	1	66.00	66.00	1	6,980	0.01%
2022/11/11	1	65.10	0	0.00	65.40	1	6,817	0.01%
2022/11/08	1	65.00	0	0.00	65.50	1	6,713	0.01%
2022/11/04	1	65.50	0	0.00	65.50	1	6,696	0.01%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/10/31	0	0.00	1	66.20	65.50	-1	6,624	-0.02%
2022/10/24	0	0.00	1	65.00	65.10	-1	7,038	-0.01%
2022/10/20	1	64.00	0	0.00	64.70	1	7,014	0.01%
2022/10/18	1	65.20	0	0.00	65.30	1	6,897	0.01%
2022/09/28	0	0.00	1	66.80	66.60	-1	7,342	-0.01%
2022/09/26	0	0.00	2	65.15	66.00	-2	7,449	-0.03%
2022/09/21	0	65.50	0	0.00	65.70	0	7,584	0.00%
2022/09/16	2	65.50	0	0.00	65.70	2	7,526	0.03%
2022/09/13	0	0.00	2	67.80	67.80	-2	7,441	-0.03%
2022/08/09	0	0.00	1	66.30	66.20	-1	7,807	-0.01%
2022/08/02	0	0.00	2	67.70	67.90	-2	7,831	-0.03%
2022/07/29	1	70.00	0	0.00	70.40	1	7,651	0.01%
2022/07/27	0	0.00	2	70.80	70.40	-2	7,572	-0.03%
2022/07/26	2	69.85	10	70.30	70.50	-8	7,602	-0.11%
2022/07/25	1	70.10	4	70.50	70.00	-3	7,571	-0.04%
2022/07/21	10	67.10	0	0.00	67.90	10	7,571	0.13%
2022/07/20	3	69.33	7	69.03	67.80	-4	7,569	-0.05%
2022/07/18	1	67.70	0	0.00	67.90	1	7,377	0.01%
2022/07/08	0	0.00	0.5	68.80	68.80	-0.5	7,205	-0.01%
2022/07/07	0.5	70.10	0	0.00	70.60	0.5	7,101	0.01%
2022/07/06	0	0.00	1	69.50	69.60	-1	6,968	-0.01%
2022/07/05	3	69.00	1	69.00	68.70	2	6,825	0.03%
2022/07/01	0	0.00	2.2	67.88	67.90	-2.2	6,704	-0.03%
2022/06/30	0	0.00	2	67.25	67.00	-2	6,677	-0.03%
2022/06/23	0	0.00	2	66.05	66.00	-2	6,689	-0.03%
2022/06/17	1	63.60	0	0.00	63.60	1	6,599	0.02%
2022/06/15	5	64.00	0	0.00	64.10	5	6,578	0.08%
2022/06/13	2	64.00	0	0.00	64.40	2	6,876	0.03%
2022/06/10	1	64.60	0	0.00	64.60	1	6,876	0.01%
2022/06/09	2	65.00	0	0.00	64.90	2	6,951	0.03%
2022/05/30	0	0.00	2	65.70	66.00	-2	7,278	-0.03%
2022/05/27	1	64.60	0	0.00	65.00	1	7,266	0.01%
2022/05/17	0	0.00	1	65.10	64.20	-1	7,818	-0.01%
2022/05/16	2	64.70	25	64.50	64.50	-23	7,781	-0.30%
2022/05/09	2	66.80	0	0.00	66.50	2	7,673	0.03%
2022/05/03	1	68.40	1	68.60	68.60	0	7,851	0.00%
2022/04/29	3	68.23	3	68.40	68.40	0	7,830	0.00%
2022/04/28	0	0.00	1	68.10	68.30	-1	7,921	-0.01%
2022/04/27	1	67.90	2	67.65	67.30	-1	7,838	-0.01%
2022/04/26	0	0.00	1	68.00	68.20	-1	7,767	-0.01%
2022/04/25	0	0.00	2	67.35	67.60	-2	7,679	-0.03%
2022/04/19	0	0.00	1	67.50	66.80	-1	7,528	-0.01%
2022/04/15	0	0.00	3	67.07	67.40	-3	7,496	-0.04%
2022/04/13	0	0.00	1	66.20	66.00	-1	7,373	-0.01%
2022/04/11	1	65.70	0	0.00	65.50	1	7,310	0.01%
2022/03/31	0	0.00	10	66.00	65.60	-10	6,917	-0.14%
2022/03/22	2	65.75	0	0.00	65.50	2	6,658	0.03%
2022/03/21	10	65.70	0	0.00	65.70	10	6,620	0.15%
2022/03/16	0.1	65.00	0	0.00	65.30	0.1	6,343	0.00%
2022/03/15	4	65.50	0	0.00	65.30	4	6,154	0.06%
2022/03/14	0.3	66.00	0	0.00	65.50	0.3	6,151	0.00%
2022/03/10	0	0.00	1	66.00	66.00	-1	6,115	-0.02%
2022/03/09	2	65.05	0	0.00	65.10	2	6,099	0.03%
2022/03/08	6	65.07	0	0.00	65.40	6	5,980	0.10%
2022/03/01	0	0.00	6.8	67.32	67.50	-6.8	5,857	-0.12%
2022/02/18	0	0.00	0	68.20	67.60	0	5,480	0.00%
2022/02/07	1	66.30	0	0.00	67.00	1	5,693	0.02%
2022/01/26	1	67.60	0	0.00	67.60	1	5,536	0.02%
2022/01/21	1	67.20	0	0.00	67.80	1	5,560	0.02%
2022/01/17	1	68.60	0	0.00	68.80	1	5,618	0.02%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/04	2	68.45	0	0.00	68.80	2	5,734	0.03%
2021/12/29	0.2	69.10	0	0.00	69.40	0.2	5,882	0.00%
2021/12/17	1	67.90	0	0.00	67.90	1	6,191	0.02%
2021/12/13	0	0.00	1	68.50	68.40	-1	6,442	-0.02%
2021/12/09	0.3	68.40	1	68.50	68.90	-0.7	6,422	-0.01%
2021/12/01	2	67.00	0	0.00	67.10	2	6,577	0.03%
2021/11/30	1	66.80	0	0.00	65.40	1	6,526	0.02%
2021/11/23	0.1	67.50	1.6	67.31	67.10	-1.5	6,426	-0.02%
2021/11/22	3	67.67	0	0.00	67.50	3	6,473	0.05%
2021/11/17	4	67.90	2	68.40	68.40	2	6,462	0.03%
2021/11/16	1	68.50	0	0.00	68.60	1	6,434	0.02%
2021/11/15	1	68.00	3	68.00	68.00	-2	6,471	-0.03%
2021/11/11	2	67.10	0	0.00	67.20	2	6,430	0.03%
2021/11/09	2	67.00	0	0.00	67.30	2	6,775	0.03%
2021/11/02	0	0.00	2	67.20	67.40	-2	6,752	-0.03%
2021/10/29	1	66.70	0	0.00	66.60	1	6,809	0.01%
2021/10/25	2	67.00	0	0.00	67.10	2	6,736	0.03%
2021/10/14	1	67.90	0	0.00	67.70	1	6,653	0.02%
2021/10/13	0	67.80	0	0.00	67.20	0	6,675	0.00%
2021/10/12	3	67.07	2.7	67.69	67.20	0.3	6,669	0.00%
2021/10/07	0	68.40	4	68.00	68.00	-4	6,620	-0.06%
2021/10/06	0	67.30	0.2	67.70	67.30	-0.2	6,617	0.00%
2021/10/05	3	66.70	0	0.00	66.70	3	6,569	0.05%
2021/10/01	12	67.21	1	67.57	67.10	11	6,592	0.17%
2021/09/29	1	68.10	1	68.50	68.60	0	6,413	0.00%
2021/09/28	1	68.70	0	0.00	68.70	1	6,357	0.02%
2021/09/24	0	0.00	1	69.20	69.10	-1	6,295	-0.02%
2021/09/23	0	69.00	0	0.00	68.80	0	6,300	0.00%
2021/09/22	1	68.40	0	0.00	68.50	1	6,259	0.02%
2021/09/13	0	69.20	2	68.40	69.10	-2	5,822	-0.03%
2021/09/10	0	0.00	2	68.00	68.40	-2	5,833	-0.03%
2021/09/09	8	67.41	0	0.00	67.20	8	5,955	0.13%
2021/09/08	1	70.80	5	70.70	70.90	-4	5,791	-0.07%
2021/09/07	1	70.80	0	0.00	70.70	1	5,741	0.02%
2021/09/03	10	71.60	0	0.00	72.00	10	5,707	0.18%
2021/08/31	0	0.00	10	71.60	72.30	-10	5,594	-0.18%
2021/08/27	10	70.40	0	0.00	70.50	10	5,475	0.18%
2021/08/11	1	73.80	1	74.40	74.40	0	5,016	0.00%
2021/08/10	0	0.00	5	74.90	75.00	-5	5,056	-0.10%
2021/07/29	0	0.00	10	73.50	73.50	-10	5,585	-0.18%
2021/07/27	0	0.00	1	73.00	73.30	-1	5,713	-0.02%
2021/07/21	10	72.40	6	72.50	72.70	4	5,997	0.07%
2021/06/24	0	0.00	10	73.50	73.40	-10	7,376	-0.14%
2021/06/21	5	72.20	1	72.30	72.60	4	7,693	0.05%
2021/06/17	6	72.65	1	72.90	73.20	5	7,526	0.07%
2021/06/01	0	0.00	2	74.20	74.10	-2	8,448	-0.02%
2021/05/28	0	0.00	3	72.90	72.80	-3	8,609	-0.03%
2021/05/27	3	71.90	0	0.00	72.00	3	8,652	0.03%
2021/05/24	2	73.40	0	0.00	73.60	2	8,718	0.02%
2021/05/21	1	74.50	1	75.80	75.00	0	8,761	0.00%
2021/05/18	0	0.00	5	74.20	74.00	-5	8,830	-0.06%
2021/05/17	7	72.79	2	76.70	72.60	5	8,957	0.06%
2021/05/14	4	72.20	6	73.90	74.20	-2	8,809	-0.02%
2021/05/13	7	72.73	5	74.00	72.70	2	8,802	0.02%
2021/05/12	2	72.05	1	75.20	72.60	1	8,677	0.01%
2021/05/11	0	0.00	1	74.60	74.70	-1	8,607	-0.01%
2021/05/10	5	74.90	0	0.00	75.20	5	8,721	0.06%
2021/05/04	0	0.00	1	74.00	74.10	-1	9,218	-0.01%
2021/04/28	3	75.50	0	0.00	75.80	3	9,344	0.03%
2021/04/26	0	0.00	1	74.70	75.50	-1	9,615	-0.01%
2021/04/19	0	0.00	2	74.00	74.70	-2	9,548	-0.02%
2021/04/16	0	0.00	0.1	73.00	73.20	-0.1	9,565	0.00%
2021/04/15	1	72.50	1	72.90	73.10	0	9,749	0.00%
2021/04/14	1	72.10	1	72.80	73.00	0	9,781	0.00%
2021/04/13	0	0.00	2	72.80	72.70	-2	9,902	-0.02%
2021/04/12	1	72.30	3	72.50	72.50	-2	9,875	-0.02%
2021/04/08	1	72.90	0	0.00	73.00	1	9,926	0.01%
2021/04/07	2.7	72.60	8	72.90	73.00	-5.3	9,992	-0.05%
2021/03/29	2	71.20	0	0.00	71.70	2	9,605	0.02%
2021/03/25	1	69.80	0	0.00	69.70	1	9,432	0.01%
2021/03/23	0	0.00	22	68.85	68.90	-22	9,632	-0.23%
2021/03/22	22	68.50	0	0.00	69.00	22	9,765	0.23%
2021/03/19	3	68.80	1	69.00	68.50	2	9,888	0.02%
2021/03/18	0	0.00	3	69.80	70.10	-3	9,676	-0.03%
2021/03/16	1	69.50	0	0.00	69.30	1	9,662	0.01%
2021/03/15	2	69.50	0	0.00	69.70	2	9,652	0.02%
2021/03/11	1	69.80	0	0.00	69.80	1	9,712	0.01%
2021/03/09	0	0.00	1	69.90	70.10	-1	9,700	-0.01%
2021/03/08	1	69.00	0	0.00	68.80	1	9,663	0.01%
2021/03/05	1	67.60	1	68.40	68.40	0	9,739	0.00%
2021/03/04	1	68.50	1	67.90	68.50	0	10,094	0.00%
2021/03/02	0	0.00	2	68.15	68.00	-2	10,028	-0.02%
2021/02/26	1	68.90	0.9	68.10	67.20	0.1	9,946	0.00%
2021/02/19	1	68.10	1	68.70	68.40	0	9,648	0.00%
2021/02/17	0.3	68.70	0.3	68.70	68.80	0	9,677	0.00%
2021/02/05	1	68.80	5	68.70	68.70	-4	9,668	-0.04%
2021/02/02	1	67.70	1	68.10	67.60	0	10,012	0.00%
2021/02/01	0	0.00	1	68.70	68.00	-1	9,911	-0.01%
2021/01/29	3	68.06	1	68.10	68.00	2	9,761	0.02%
2021/01/28	0.3	67.20	0	0.00	67.90	0.3	9,527	0.00%
2021/01/26	0.6	66.90	0	0.00	67.00	0.6	9,260	0.01%
2021/01/22	3	66.90	0	0.00	66.70	3	9,262	0.03%
2021/01/21	0	0.00	2	66.10	66.10	-2	9,059	-0.02%
2021/01/20	3	65.40	0.5	65.50	64.30	2.5	9,015	0.03%
2021/01/19	0	0.00	1	67.10	67.10	-1	8,802	-0.01%
2021/01/14	0.5	67.00	0	0.00	66.80	0.5	8,593	0.01%
2021/01/08	2	67.70	0	0.00	67.70	2	8,270	0.02%
2021/01/07	0	0.00	0.8	66.40	66.60	-0.8	8,136	-0.01%
2021/01/06	1.8	66.61	0	0.00	66.10	1.8	8,144	0.02%
2021/01/05	1	66.90	0	0.00	67.00	1	7,996	0.01%
2020/12/30	0.3	67.20	4.2	67.40	67.80	-3.9	8,079	-0.05%
2020/12/23	1	65.70	0	0.00	65.90	1	8,271	0.01%
2020/12/22	2	66.30	0	0.00	66.10	2	8,363	0.02%
2020/12/18	0	0.00	1	67.00	66.50	-1	8,509	-0.01%
2020/12/17	1	66.00	0	0.00	67.00	1	8,454	0.01%
2020/12/09	1	65.40	0	0.00	65.40	1	8,525	0.01%
2020/12/03	0	0.00	6	65.30	65.70	-6	8,493	-0.07%
2020/12/01	6	65.90	0	0.00	66.10	6	8,681	0.07%
2020/11/30	3	66.00	3.6	66.18	65.00	-0.6	8,899	-0.01%
2020/11/27	7	66.34	8	66.56	66.30	-1	8,648	-0.01%
2020/11/26	5	66.70	0	0.00	67.00	5	8,681	0.06%
2020/11/25	1	67.20	2.9	67.70	67.00	-1.9	8,828	-0.02%
2020/11/24	0	0.00	1	67.80	67.60	-1	8,856	-0.01%
2020/11/23	1	67.70	5	68.44	68.50	-4	8,835	-0.05%
2020/11/19	2.7	68.19	0	0.00	68.40	2.7	8,891	0.03%
2020/11/18	2	68.35	3	68.37	68.30	-1	8,864	-0.01%
2020/11/17	3	67.43	1	67.60	67.90	2	8,807	0.02%
2020/11/16	2	68.00	0	0.00	68.00	2	8,851	0.02%
2020/11/13	2	67.65	0	0.00	68.40	2	8,821	0.02%
2020/11/12	2	67.00	21.8	66.77	67.50	-19.8	8,679	-0.23%
2020/11/11	2	64.70	0	0.00	65.10	2	8,388	0.02%
2020/11/10	0	0.00	10.3	64.28	64.30	-10.3	8,345	-0.12%
2020/11/02	3	61.03	0	0.00	61.20	3	8,583	0.03%
2020/10/30	4	61.05	7.2	61.28	61.30	-3.2	8,674	-0.04%
2020/10/29	0	0.00	6	61.67	61.20	-6	8,607	-0.07%
2020/10/28	1	61.70	0	0.00	61.70	1	8,650	0.01%
2020/10/27	4	62.03	4.6	62.40	61.90	-0.6	8,658	-0.01%
2020/10/26	6	62.68	0	0.00	62.60	6	8,600	0.07%
2020/10/23	2	62.60	2	62.90	62.60	0	8,677	0.00%
2020/10/22	1	61.90	3	63.10	63.00	-2	8,747	-0.02%
2020/10/21	2	62.50	2	62.40	62.00	0	8,739	0.00%
2020/10/20	0	0.00	2	62.80	62.50	-2	8,822	-0.02%
2020/10/16	1	62.20	0	0.00	62.10	1	8,902	0.01%
2020/10/13	1	62.60	0	0.00	62.80	1	8,708	0.01%
2020/10/07	0	0.00	2	62.90	62.40	-2	8,669	-0.02%
2020/09/29	1	62.50	0	0.00	62.50	1	8,604	0.01%
2020/09/24	2	62.20	0	0.00	61.70	2	8,735	0.02%
2020/09/21	1	64.30	0	0.00	64.00	1	8,659	0.01%
2020/09/18	2	64.80	0	0.00	64.50	2	8,646	0.02%
2020/09/17	2	64.80	1	65.00	64.50	1	8,541	0.01%
2020/09/10	1	65.90	1	65.50	66.00	0	8,722	0.00%
2020/09/04	1	64.00	0	0.00	63.60	1	8,897	0.01%
2020/09/03	6	64.32	1	65.30	64.60	5	8,645	0.06%
2020/09/02	1	65.60	2	65.80	65.20	-1	8,410	-0.01%
2020/08/25	1	67.50	0	0.00	67.40	1	8,156	0.01%
2020/08/19	3	68.60	0	0.00	68.40	3	8,224	0.04%
2020/08/17	0	0.00	5	69.00	69.20	-5	8,262	-0.06%
2020/08/13	0	0.00	1	68.40	68.30	-1	8,309	-0.01%
2020/08/07	1	69.10	0	0.00	69.10	1	8,292	0.01%
2020/08/06	1	69.10	2	69.60	69.50	-1	8,242	-0.01%
2020/08/05	0	0.00	1	70.40	70.70	-1	8,238	-0.01%
2020/08/04	1	70.10	0	0.00	70.20	1	8,150	0.01%
2020/08/03	1	70.10	1.8	70.70	70.00	-0.8	8,148	-0.01%
2020/07/24	1	71.40	0	0.00	71.30	1	8,262	0.01%
2020/07/21	1	72.60	0	0.00	72.10	1	8,389	0.01%
2020/07/20	0	0.00	4	72.60	72.60	-4	8,447	-0.05%
2020/07/10	0	0.00	3	73.70	73.60	-3	9,032	-0.03%
2020/07/07	0.8	73.20	0	0.00	73.20	0.8	8,939	0.01%
2020/07/02	0	0.00	1	72.10	72.40	-1	8,947	-0.01%
2020/06/30	1	71.30	0	0.00	71.30	1	9,120	0.01%
2020/06/19	1	71.20	4	71.60	71.20	-3	9,341	-0.03%
2020/06/18	1	72.50	0	0.00	72.50	1	9,259	0.01%
2020/06/17	3	72.80	0	0.00	72.50	3	9,341	0.03%
2020/06/11	1	72.90	0	0.00	73.00	1	10,050	0.01%
2020/06/09	1	73.00	0	0.00	73.90	1	10,540	0.01%
2020/06/05	3	73.97	0	0.00	73.90	3	10,796	0.03%
2020/06/04	1	74.30	1	74.40	74.60	0	10,928	0.00%
2020/06/03	2	74.10	3	74.70	74.30	-1	11,035	-0.01%
2020/06/02	0	0.00	5	73.50	73.50	-5	11,028	-0.05%
2020/06/01	1	73.70	1	73.30	73.40	0	11,082	0.00%
2020/05/29	2	71.15	1	72.40	72.80	1	11,097	0.01%
2020/05/28	2	71.85	2	72.00	71.50	0	11,018	0.00%
2020/05/27	3	72.07	0	0.00	72.40	3	11,182	0.03%
2020/05/26	0	0.00	4	72.65	72.30	-4	11,279	-0.04%
2020/05/25	6	71.23	0	0.00	71.80	6	11,292	0.05%
2020/05/22	2	71.90	0	0.00	71.90	2	11,320	0.02%
2020/05/21	0	0.00	7	72.41	72.30	-7	11,274	-0.06%
2020/05/20	0	0.00	1	70.90	71.30	-1	11,200	-0.01%
2020/05/19	1	70.20	1	71.10	70.20	0	11,208	0.00%
2020/05/14	1	69.40	0	0.00	70.00	1	11,042	0.01%
2020/05/12	1	69.80	0	0.00	69.40	1	11,011	0.01%
2020/05/08	0.2	70.90	0	0.00	70.90	0.2	10,991	0.00%
2020/05/06	3	69.43	0	0.00	69.70	3	10,975	0.03%
2020/05/05	0	0.00	3	70.03	70.00	-3	10,893	-0.03%
2020/05/04	4	68.43	0	0.00	68.30	4	10,897	0.04%
2020/04/30	4	69.50	0	0.00	69.50	4	10,870	0.04%
2020/04/29	2	69.00	3	68.80	69.00	-1	10,833	-0.01%
2020/04/27	0	0.00	1	67.80	67.70	-1	11,077	-0.01%
2020/04/24	1	66.60	1	67.10	66.60	0	11,017	0.00%
2020/04/23	1	67.60	0	0.00	67.90	1	10,900	0.01%
2020/04/20	4	67.85	2	67.90	67.80	2	10,768	0.02%
2020/04/17	3	68.30	0	0.00	67.80	3	10,666	0.03%
2020/04/16	1	67.80	0	0.00	67.50	1	10,510	0.01%
2020/04/15	2	68.05	0	0.00	68.00	2	10,437	0.02%
2020/04/14	2	68.10	1.4	68.70	68.10	0.6	10,296	0.01%
2020/04/09	5	69.60	0	0.00	69.60	5	10,264	0.05%
2020/04/07	1	69.50	1	70.30	69.00	0	10,132	0.00%
2020/04/06	1	67.50	4	68.43	69.00	-3	10,009	-0.03%
2020/04/01	2	65.10	2	65.90	65.10	0	9,790	0.00%
2020/03/30	3	62.70	1	63.70	63.80	2	9,466	0.02%
2020/03/27	3	65.10	2	65.00	64.10	1	9,339	0.01%
2020/03/26	0	0.00	2.6	66.60	65.80	-2.6	9,225	-0.03%
2020/03/25	1	66.80	1	66.80	66.60	0	9,192	0.00%
2020/03/23	3	63.20	2	64.30	62.60	1	9,052	0.01%
2020/03/20	6	64.92	4	67.15	65.00	2	9,022	0.02%
2020/03/19	22	64.17	20	61.80	62.90	2	8,745	0.02%
2020/03/18	1	63.20	3	63.30	61.90	-2	8,607	-0.02%
2020/03/17	26	64.98	26	65.43	64.90	0	8,457	0.00%
2020/03/16	10	67.10	10	66.10	66.30	0	8,189	0.00%
2020/03/13	2	66.15	1	68.50	68.20	1	8,082	0.01%
2020/03/12	1	71.10	1	70.30	70.30	0	7,658	0.00%
2020/03/09	2	71.70	1	72.60	71.80	1	7,269	0.01%
2020/03/06	1	72.80	0	0.00	72.70	1	7,055	0.01%
2020/03/02	2	71.45	1	71.90	71.20	1	6,900	0.01%
2020/02/24	1	72.20	1	73.70	73.50	0	7,162	0.00%
2020/02/20	2	74.15	0	0.00	74.00	2	7,170	0.03%
2020/02/14	0.1	74.30	0	0.00	74.20	0.1	7,307	0.00%
2020/02/06	0	0.00	0.5	74.20	74.00	-0.5	7,507	-0.01%
2020/02/03	0	0.00	10	73.20	73.00	-10	7,597	-0.13%
2020/01/31	10	72.60	10	73.20	72.60	0	7,616	0.00%
2020/01/30	10	74.10	10.3	75.33	72.00	-0.3	7,571	0.00%
2020/01/16	0	0.00	6	75.00	75.50	-6	7,399	-0.08%
2020/01/15	2	74.10	0	0.00	74.60	2	7,392	0.03%
2020/01/13	0	0.00	4	74.80	74.60	-4	7,483	-0.05%
2020/01/10	0	0.00	3	74.00	74.00	-3	7,867	-0.04%
2020/01/09	0	0.00	4.4	73.03	73.40	-4.4	7,911	-0.06%
2020/01/07	2	73.50	0	0.00	73.40	2	8,088	0.02%
2020/01/06	4	74.00	0	0.00	73.90	4	8,249	0.05%
2020/01/03	0	0.00	2	74.60	74.80	-2	8,285	-0.02%
2020/01/02	1	73.60	2	74.60	74.20	-1	8,329	-0.01%
2019/12/31	2	74.00	0	0.00	74.20	2	8,322	0.02%
2019/12/23	0.5	74.80	1	74.90	74.90	-0.5	8,860	-0.01%
2019/12/20	0	0.00	1	74.10	74.10	-1	8,863	-0.01%
2019/12/19	0	0.00	1	73.40	73.50	-1	8,807	-0.01%
2019/12/18	0	0.00	6	73.03	73.50	-6	8,762	-0.07%
2019/12/16	2	72.40	0	0.00	72.30	2	8,724	0.02%
2019/12/13	2	72.50	4	73.15	72.50	-2	8,711	-0.02%
2019/12/12	0	0.00	7	73.00	72.50	-7	8,662	-0.08%
2019/12/11	0	0.00	2	72.60	72.80	-2	8,622	-0.02%
2019/12/10	2	72.00	0	0.00	71.80	2	8,616	0.02%
2019/12/09	2	72.40	2	72.90	72.40	0	8,580	0.00%
2019/12/06	0	0.00	2	72.70	72.70	-2	8,628	-0.02%
2019/12/05	5	71.90	0	0.00	71.80	5	8,620	0.06%
2019/12/04	2	72.10	0	0.00	72.20	2	8,544	0.02%
2019/11/29	9	72.49	0	0.00	72.50	9	8,655	0.10%
2019/11/28	0	0.00	2	73.20	72.90	-2	8,568	-0.02%
2019/11/27	1	72.90	8	73.06	72.80	-7	8,644	-0.08%
2019/11/26	11	72.40	0	0.00	72.40	11	8,640	0.13%
2019/11/25	0	0.00	10	73.74	74.00	-10	8,255	-0.12%
2019/11/21	12	72.92	2	73.10	73.00	10	8,317	0.12%
2019/11/18	0	0.00	10	73.80	73.90	-10	8,262	-0.12%
2019/11/13	10	72.90	0	0.00	73.00	10	8,217	0.12%
2019/11/12	10	73.00	20	73.80	73.40	-10	8,216	-0.12%
2019/11/11	11	73.10	0	0.00	73.20	11	8,253	0.13%
2019/11/08	2	73.30	2	73.70	73.00	0	8,244	0.00%
2019/11/06	2	74.70	0	0.00	74.70	2	8,159	0.02%
2019/11/05	4	76.00	2	75.80	76.00	2	8,150	0.02%
2019/11/04	0	0.00	3	75.07	76.40	-3	8,183	-0.04%
2019/11/01	2	74.20	0	0.00	74.20	2	8,175	0.02%
2019/10/28	0	0.00	2	74.90	75.20	-2	8,192	-0.02%
2019/10/24	0	0.00	2	74.10	74.20	-2	8,193	-0.02%
2019/10/21	0	0.00	2	73.80	73.60	-2	8,189	-0.02%
2019/10/18	22	71.89	3	73.00	73.00	19	8,094	0.23%
2019/10/17	2	72.00	0	0.00	72.30	2	7,727	0.03%
2019/10/14	1	71.80	0	0.00	71.60	1	7,506	0.01%
2019/10/09	0	0.00	2	72.80	72.00	-2	7,314	-0.03%
2019/10/08	4	72.78	0	0.00	73.00	4	7,234	0.06%
2019/10/03	3	72.27	3	73.13	73.20	0	7,306	0.00%
2019/10/01	6	73.97	1	74.00	73.20	5	7,159	0.07%
2019/09/24	3	76.63	0	0.00	76.50	3	6,839	0.04%
2019/09/23	3	77.10	0	0.00	77.00	3	6,831	0.04%
2019/09/20	0	0.00	13	78.00	78.00	-13	7,046	-0.18%
2019/09/19	12	76.98	0	0.00	76.60	12	6,945	0.17%
2019/09/18	2	77.00	2	77.50	77.00	0	6,949	0.00%
2019/09/12	6	77.15	7	77.51	77.50	-1	7,031	-0.01%
2019/09/11	4	76.85	0	0.00	76.80	4	7,104	0.06%
2019/09/10	2	77.10	0	0.00	77.00	2	7,086	0.03%
2019/09/09	0	0.00	4	77.70	77.80	-4	7,091	-0.06%
2019/09/06	7	77.10	6	77.63	77.10	1	7,103	0.01%
2019/09/05	5	77.12	4	77.90	77.50	1	7,089	0.01%
2019/09/04	0	0.00	2	76.70	76.60	-2	7,011	-0.03%
2019/09/03	2	75.80	0	0.00	75.80	2	7,048	0.03%
2019/08/30	0	0.00	2	76.60	76.60	-2	7,138	-0.03%
2019/08/29	2	74.90	2	75.60	76.20	0	7,080	0.00%
2019/08/26	3	75.40	0	0.00	75.80	3	7,054	0.04%
2019/08/23	0	0.00	3	76.17	76.50	-3	7,091	-0.04%
2019/08/22	2	75.80	0	0.00	75.90	2	7,082	0.03%
2019/08/21	2	77.00	0	0.00	77.00	2	7,213	0.03%
2019/08/20	2	77.00	2	77.80	77.80	0	7,230	0.00%
2019/08/19	2	77.00	0	0.00	77.00	2	7,259	0.03%
2019/08/14	2	78.00	0	0.00	77.70	2	7,442	0.03%
2019/08/13	2	77.40	2	78.10	78.00	0	7,508	0.00%
2019/08/12	4	78.25	4	79.40	78.30	0	7,620	0.00%
2019/08/08	0	0.00	2	78.20	78.20	-2	7,654	-0.03%
2019/08/07	2	76.00	2	76.90	76.70	0	7,683	0.00%
2019/08/02	2	76.10	2	76.90	76.80	0	7,936	0.00%
2019/08/01	4	77.50	0	0.00	77.10	4	8,122	0.05%
2019/07/31	0	0.00	2	80.90	80.80	-2	8,315	-0.02%
2019/07/30	2	80.00	0	0.00	80.00	2	8,310	0.02%
2019/07/29	4	80.75	2	80.30	80.30	2	8,328	0.02%
2019/07/25	0.2	81.90	0	0.00	82.40	0.2	8,296	0.00%
2019/07/24	0.2	81.00	0	0.00	81.30	0.2	8,222	0.00%
2019/07/23	0.3	81.00	0	0.00	80.90	0.3	8,177	0.00%
2019/07/19	0	0.00	1	82.20	81.80	-1	8,237	-0.01%
2019/07/18	0.6	81.30	0	0.00	81.20	0.6	8,245	0.01%
2019/07/16	0.2	82.00	0	0.00	82.20	0.2	8,223	0.00%
2019/07/04	2	80.80	2	81.40	81.50	0	8,635	0.00%
2019/06/28	0	0.00	1	81.90	82.70	-1	8,822	-0.01%
2019/06/27	1	83.50	0	0.00	82.00	1	8,822	0.01%
2019/06/14	0	0.00	2	80.60	80.60	-2	8,309	-0.02%
2019/05/27	0	0.00	1	80.60	80.90	-1	8,072	-0.01%
2019/05/21	2	81.20	1	81.30	81.40	1	7,969	0.01%
2019/05/16	1	77.10	1	77.70	76.80	0	7,462	0.00%
2019/05/15	1	77.40	1	77.90	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	1	77.00	77.70	-1	7,265	-0.01%
2019/05/08	0	0.00	52	76.60	76.40	-52	6,998	-0.74%
2019/05/07	0	0.00	1	74.00	74.00	-1	6,674	-0.01%
2019/05/06	1	72.30	1	72.90	73.10	0	6,655	0.00%
2019/04/29	0	0.00	1	72.80	72.80	-1	6,531	-0.02%
2019/04/18	1	72.50	0	0.00	71.10	1	6,837	0.01%
2019/04/11	2	73.10	0	0.00	72.40	2	6,777	0.03%
2019/04/10	1	73.50	0	0.00	73.50	1	6,728	0.01%
2019/04/03	0	0.00	1	74.90	75.00	-1	6,565	-0.02%
2019/03/29	0	0.00	1	74.20	74.80	-1	6,332	-0.02%
2019/03/26	0.1	74.50	0	0.00	74.80	0.1	6,255	0.00%
2019/03/11	0.1	72.50	0	0.00	72.50	0.1	7,397	0.00%
2019/03/08	1	72.10	0	0.00	71.70	1	7,493	0.01%
2019/02/26	0	0.00	2	74.60	74.50	-2	7,721	-0.03%
2019/02/25	2	74.20	0	0.00	74.40	2	7,709	0.03%
2019/02/21	0	0.00	1	74.00	74.20	-1	7,677	-0.01%
2019/02/12	0	0.00	1	73.90	73.90	-1	8,061	-0.01%
2019/02/11	1	72.80	0	0.00	72.50	1	8,080	0.01%
2019/01/23	0	0.00	3	73.40	72.50	-3	7,897	-0.04%
2019/01/22	0	0.00	1	72.80	72.90	-1	8,022	-0.01%
2019/01/18	1	72.10	0	0.00	72.10	1	8,113	0.01%
2019/01/17	2	72.80	0	0.00	72.90	2	8,238	0.02%
2019/01/15	0	0.00	1	72.10	72.10	-1	8,216	-0.01%
2019/01/10	1	70.20	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	1	71.80	72.10	-1	8,488	-0.01%
2019/01/07	0.1	70.40	12	69.50	70.40	-11.9	8,506	-0.14%
2019/01/04	1	67.90	0	0.00	67.90	1	8,526	0.01%
2019/01/03	3	67.60	0	0.00	67.50	3	8,857	0.03%
2019/01/02	1	68.90	0	0.00	68.30	1	8,859	0.01%
2018/12/28	1	68.80	0	0.00	69.80	1	8,840	0.01%
2018/12/21	1	69.50	0	0.00	69.40	1	9,085	0.01%
2018/12/20	1	69.70	0	0.00	69.70	1	9,066	0.01%
2018/12/19	1	69.50	0	0.00	70.10	1	9,109	0.01%
2018/12/18	18	69.93	1	70.30	69.80	17	9,119	0.19%
2018/12/17	1	69.50	2	69.65	69.80	-1	9,153	-0.01%
2018/12/14	3	69.47	0	0.00	68.90	3	9,168	0.03%
2018/12/13	0	0.00	2	70.50	70.30	-2	9,198	-0.02%
2018/12/12	1	69.40	1	70.40	69.40	0	9,328	0.00%
2018/12/11	1	68.90	5	69.26	68.90	-4	9,238	-0.04%
2018/12/10	1	68.00	1	68.50	68.20	0	9,215	0.00%
2018/12/07	0	0.00	3	68.33	68.90	-3	9,182	-0.03%
2018/12/06	14	67.11	0	0.00	67.40	14	9,138	0.15%
2018/12/05	4	69.83	1	71.30	69.30	3	8,783	0.03%
2018/12/04	42	71.36	0	0.00	70.70	42	8,601	0.49%
2018/12/03	1	73.20	1	73.00	73.30	0	8,376	0.00%
2018/11/30	0	0.00	1	72.80	72.20	-1	8,302	-0.01%
2018/11/29	1	72.30	1	73.30	72.20	0	8,140	0.00%
2018/11/28	1	72.10	1	72.60	72.80	0	8,033	0.00%
2018/11/27	2	73.05	0	0.00	72.60	2	7,925	0.03%
2018/11/26	2	74.00	2	74.95	74.10	0	7,855	0.00%
2018/11/23	1	73.60	0	0.00	73.80	1	7,877	0.01%
2018/11/22	2	73.90	0	0.00	73.90	2	8,018	0.02%
2018/11/21	1	74.20	1	74.90	74.60	0	8,092	0.00%
2018/11/20	1	75.70	0	0.00	75.10	1	8,168	0.01%
2018/11/19	0	0.00	1	75.50	76.20	-1	8,248	-0.01%
2018/11/16	1	74.10	4	74.48	74.80	-3	8,286	-0.04%
2018/11/15	1	73.70	0	0.00	73.60	1	8,294	0.01%
2018/11/14	1	74.10	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	3	73.43	75.00	-3	8,383	-0.04%
2018/11/12	1	71.70	3	72.57	72.40	-2	8,445	-0.02%
2018/11/09	1	74.50	2	72.20	72.10	-1	8,458	-0.01%
2018/11/08	1	75.10	0	0.00	75.00	1	8,402	0.01%
2018/11/06	2	75.90	0	0.00	75.90	2	8,652	0.02%
2018/11/05	1	74.70	2	75.75	76.30	-1	8,747	-0.01%
2018/11/02	2	75.40	0	0.00	75.60	2	8,925	0.02%
2018/11/01	1	74.10	2	75.30	76.20	-1	9,044	-0.01%
2018/10/31	2	74.25	2	74.55	74.90	0	9,012	0.00%
2018/10/30	2	75.30	0	0.00	74.80	2	8,941	0.02%
2018/10/29	1	76.60	1	76.50	76.70	0	8,889	0.00%
2018/10/26	2	74.50	3	75.13	75.80	-1	9,243	-0.01%
2018/10/24	0	0.00	3	73.63	73.10	-3	9,759	-0.03%
2018/10/23	1	73.10	1	73.70	72.80	0	9,786	0.00%
2018/10/22	2	73.90	1	74.30	74.10	1	9,858	0.01%
2018/10/19	0	0.00	3	74.63	74.90	-3	9,941	-0.03%
2018/10/18	3	72.80	1	74.00	72.70	2	9,671	0.02%
2018/10/17	2	73.65	2	73.90	73.50	0	9,791	0.00%
2018/10/16	0	0.00	1	73.40	73.30	-1	9,897	-0.01%
2018/10/15	4	71.55	1	71.70	72.80	3	10,024	0.03%
2018/10/12	2	70.20	2	70.50	72.90	0	10,143	0.00%
2018/10/11	1	72.00	0	0.00	70.20	1	10,213	0.01%
2018/10/05	11	75.44	0	0.00	75.30	11	10,038	0.11%
2018/10/04	3	76.23	0	0.00	75.40	3	10,035	0.03%
2018/10/02	4	77.60	3	77.43	77.50	1	10,059	0.01%
2018/10/01	3	79.20	2	80.00	78.90	1	10,077	0.01%
2018/09/28	2	78.85	2	79.50	79.70	0	10,191	0.00%
2018/09/27	4	79.20	3	79.47	79.30	1	10,190	0.01%
2018/09/26	1	79.70	0	0.00	79.80	1	10,150	0.01%
2018/09/21	0	0.00	2	78.55	78.10	-2	10,161	-0.02%
2018/09/20	1	78.10	0	0.00	77.70	1	10,224	0.01%
2018/09/19	0	0.00	1	78.50	79.00	-1	10,345	-0.01%
2018/09/18	1	76.70	3	77.63	78.40	-2	10,325	-0.02%
2018/09/14	1.1	75.33	1	75.70	75.40	0.1	10,237	0.00%
2018/09/13	1	75.80	1	75.00	75.00	0	10,272	0.00%
2018/09/11	1	75.90	1	76.10	76.80	0	10,489	0.00%
2018/09/10	0	0.00	1	75.50	75.70	-1	10,657	-0.01%
2018/09/06	0.1	75.50	0	0.00	75.50	0.1	10,853	0.00%
2018/09/03	2	76.50	0	0.00	76.20	2	11,004	0.02%
2018/08/28	0	0.00	100	78.10	78.80	-100	11,063	-0.90%
2018/08/24	2	77.95	1	77.70	77.70	1	11,041	0.01%
2018/08/23	0	0.00	1	77.30	78.00	-1	11,455	-0.01%
2018/08/21	0	0.00	1	76.20	76.20	-1	11,432	-0.01%
2018/08/16	0	0.00	2	75.20	75.10	-2	11,234	-0.02%
2018/08/15	1	75.00	4	75.45	74.80	-3	11,184	-0.03%
2018/08/14	1	74.50	0	0.00	75.00	1	11,099	0.01%
2018/08/10	1	72.50	0	0.00	72.70	1	10,821	0.01%
2018/08/09	3	71.60	1	71.00	71.00	2	10,823	0.02%
2018/08/08	1	73.40	0	0.00	72.20	1	10,669	0.01%
2018/08/06	1	74.80	0	0.00	74.20	1	10,651	0.01%
2018/08/03	0	0.00	1	74.70	74.60	-1	10,654	-0.01%
2018/08/02	0	0.00	1	73.70	73.90	-1	10,622	-0.01%
2018/08/01	2	78.95	0	0.00	78.80	2	10,327	0.02%
2018/07/31	2	80.60	1	80.80	80.80	1	9,869	0.01%
2018/07/30	4	81.35	0	0.00	80.70	4	9,626	0.04%
2018/07/25	2	80.60	2	80.50	79.80	0	9,643	0.00%
2018/07/23	1	80.40	1	80.10	80.10	0	9,604	0.00%
2018/07/18	2	81.55	2	81.70	82.40	0	9,169	0.00%
2018/07/11	1	80.20	1.5	80.06	80.10	-0.5	8,966	-0.01%
2018/07/10	0	0.00	1	79.50	79.70	-1	8,954	-0.01%
2018/07/09	101	78.60	0	0.00	78.80	101	8,941	1.13%	大買/鉅額交易
2018/07/06	0	0.00	6	77.57	78.00	-6	8,920	-0.07%
2018/07/05	0	0.00	2	76.75	77.00	-2	8,843	-0.02%
2018/07/04	1	77.70	0	0.00	77.10	1	8,909	0.01%
2018/06/29	0	0.00	1	76.00	77.40	-1	8,951	-0.01%
2018/06/28	1	76.40	2	75.50	75.00	-1	8,740	-0.01%
2018/06/27	2	77.45	0	0.00	77.50	2	8,633	0.02%
2018/06/26	3	76.90	0	0.00	76.80	3	8,778	0.03%
2018/06/22	0	0.00	2	76.50	76.70	-2	8,737	-0.02%
2018/06/21	8	77.08	3	76.60	77.00	5	8,671	0.06%
2018/06/20	2	75.25	0	0.00	75.90	2	8,608	0.02%
2018/05/14	0	0.00	1	71.40	72.00	-1	7,863	-0.01%
2018/05/07	0	70.20	0	0.00	70.20	0	7,915	0.00%
2018/05/02	0	0.00	2	70.95	70.50	-2	7,820	-0.03%
2018/04/30	4	71.40	2	72.10	71.60	2	7,809	0.03%
2018/04/25	1	69.70	0	0.00	69.60	1	7,655	0.01%
2018/04/19	0	0.00	1	73.50	73.40	-1	7,621	-0.01%
2018/04/10	0	0.00	1	70.00	70.60	-1	7,510	-0.01%
2018/03/29	2	69.35	0	0.00	68.30	2	7,251	0.03%
2018/03/28	0	0.00	0.1	67.90	68.00	-0.1	6,986	0.00%
2018/02/26	0	0.00	1	69.10	68.40	-1	7,534	-0.01%
2018/02/23	1	66.30	0	0.00	66.80	1	7,433	0.01%
2018/02/05	0	0.00	1	68.20	68.30	-1	7,049	-0.01%
2018/02/02	1	68.80	0	0.00	69.00	1	7,021	0.01%
2018/01/31	0	0.00	1	69.60	70.00	-1	7,035	-0.01%
2018/01/29	0	0.00	1	68.10	69.20	-1	6,952	-0.01%
2018/01/22	0	0.00	1	69.90	69.90	-1	6,832	-0.01%
2018/01/16	1	68.00	0	0.00	68.30	1	6,673	0.01%
2018/01/04	0	0.00	0.3	67.10	67.50	-0.3	6,928	0.00%