統一 (1216)-國票-南崁券商分點個股進出

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
83.2
漲跌
▲0.3
漲幅
+0.36%
成交量
10,149張
產業
上市食品類股
1434人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/06/24	0	0.00	0.1	82.24	82.90	-0.1	10,533	0.00%
2024/06/20	0.1	80.70	5	81.00	81.00	-4.9	10,490	-0.05%
2024/06/19	0	0.00	1.9	81.86	82.10	-1.9	10,515	-0.02%
2024/06/18	0	0.00	1.7	81.21	81.50	-1.7	10,546	-0.02%
2024/06/17	0	0.00	0	81.70	81.70	0	10,575	0.00%
2024/06/14	0	0.00	1	82.00	81.70	-1	10,802	-0.01%
2024/06/13	0	0.00	1.2	80.97	80.90	-1.2	10,821	-0.01%
2024/06/12	5	80.20	5	80.10	80.30	0	10,939	0.00%
2024/06/03	0	0.00	1	80.00	80.10	-1	11,038	-0.01%
2024/05/31	0	0.00	1	79.00	80.00	-1	10,861	-0.01%
2024/05/30	1	76.80	1	76.90	77.00	0	10,393	0.00%
2024/05/27	0	0.00	0	80.00	79.60	0	10,132	0.00%
2024/05/24	0.3	80.40	0	0.00	79.10	0.3	10,063	0.00%
2024/05/23	0	0.00	1	81.00	80.80	-1	9,950	-0.01%
2024/05/22	0	0.00	1	79.90	80.30	-1	9,702	-0.01%
2024/05/21	1	78.50	0	0.00	79.20	1	9,454	0.01%
2024/05/16	0	0.00	2.7	80.15	79.80	-2.7	9,061	-0.03%
2024/05/15	0	0.00	0.1	78.80	79.10	-0.1	8,900	0.00%
2024/05/13	0	0.00	0	77.50	78.20	0	8,820	0.00%
2024/05/06	0	0.00	1	78.00	77.60	-1	8,597	-0.01%
2024/04/30	1	76.80	0	0.00	76.50	1	8,273	0.01%
2024/04/29	0	0.00	0	76.80	77.30	0	8,185	0.00%
2024/04/24	0.2	77.10	4	77.70	77.00	-3.8	8,129	-0.05%
2024/04/23	1	78.20	0	0.00	78.40	1	8,145	0.01%
2024/04/22	5	78.06	6	77.55	78.90	-1	8,194	-0.01%
2024/04/19	0.1	75.90	0	0.00	76.00	0.1	8,027	0.00%
2024/04/17	0.1	75.20	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	0.1	75.01	0	0.00	74.50	0.1	7,721	0.00%
2024/04/15	0	0.00	0	76.80	76.70	0	7,585	0.00%
2024/04/12	0.1	76.20	0	0.00	76.80	0.1	7,557	0.00%
2024/04/09	0	75.70	0	0.00	76.50	0	7,588	0.00%
2024/04/08	0	0.00	1	74.70	75.40	-1	7,599	-0.01%
2024/04/02	0.1	75.75	0	0.00	75.50	0.1	7,597	0.00%
2024/03/29	1	76.90	0	0.00	77.50	1	7,519	0.01%
2024/03/27	1	75.20	0	0.00	76.60	1	6,992	0.01%
2024/03/26	0.1	75.00	0	0.00	75.50	0.1	6,918	0.00%
2024/03/25	1	75.20	0	75.60	75.60	1	6,859	0.01%
2024/03/22	0.1	75.30	0	0.00	75.40	0.1	6,981	0.00%
2024/03/19	4	76.10	0	0.00	75.90	4	6,922	0.06%
2024/03/18	1.5	76.73	0	0.00	76.30	1.5	6,714	0.02%
2024/03/11	0	0.00	0	76.00	76.60	0	6,271	0.00%
2024/03/04	0	0.00	0	75.80	76.20	0	7,450	0.00%
2024/02/29	0	0.00	0	76.20	76.70	0	8,155	0.00%
2024/02/23	1	75.90	0	0.00	75.80	1	8,895	0.01%
2024/02/21	2	75.85	0	0.00	76.80	2	9,110	0.02%
2024/02/20	0	0.00	4	75.73	76.10	-4	9,087	-0.04%
2024/02/19	1	73.50	0	73.50	74.60	1	9,015	0.01%
2024/02/16	0	0.00	2	73.40	73.50	-2	9,046	-0.02%
2024/02/15	2	73.20	0	0.00	73.50	2	9,041	0.02%
2024/02/05	0	0.00	0	73.10	73.10	0	8,949	0.00%
2024/01/29	0	0.00	0	71.60	71.50	0	8,972	0.00%
2024/01/17	32.1	70.49	0	0.00	70.30	32.1	9,538	0.34%
2024/01/15	1	71.90	0	0.00	72.20	1	9,425	0.01%
2023/12/29	0	0.00	2	74.10	74.50	-2	9,925	-0.02%
2023/12/19	0	0.00	1.2	73.94	73.80	-1.2	9,669	-0.01%
2023/12/15	0	0.00	0	74.40	73.70	0	9,564	0.00%
2023/12/13	2	73.20	0	0.00	73.20	2	9,325	0.02%
2023/12/11	0	0.00	0	74.30	74.10	0	9,405	0.00%
2023/12/08	0	0.00	0	74.10	74.10	0	9,366	0.00%
2023/12/07	0	0.00	1	73.80	74.10	-1	9,343	-0.01%
2023/12/06	1	74.20	0	0.00	73.30	1	9,311	0.01%
2023/12/05	1	74.30	1	73.80	74.00	0	9,243	0.00%
2023/12/04	0	0.00	3	74.79	74.40	-3	9,139	-0.03%
2023/11/27	0	0.00	0.1	73.10	72.00	-0.1	7,843	0.00%
2023/11/24	20	73.60	20	73.40	72.60	0	7,546	0.00%
2023/11/23	0	72.90	0	0.00	72.50	0	7,211	0.00%
2023/11/22	0	0.00	5	72.60	71.80	-5	6,919	-0.07%
2023/11/20	0	0.00	0	71.10	71.50	0	6,486	0.00%
2023/11/16	3	71.00	0	0.00	71.10	3	6,374	0.05%
2023/11/09	0	0.00	1	70.40	70.40	-1	6,321	-0.02%
2023/11/02	0	0.00	0	68.80	69.30	0	6,396	0.00%
2023/10/30	0	67.30	0	0.00	67.60	0	6,573	0.00%
2023/10/26	1	67.00	0	0.00	67.30	1	6,634	0.02%
2023/10/25	0.1	67.74	0	0.00	67.60	0.1	6,561	0.00%
2023/10/20	1	67.70	0	0.00	67.60	1	6,580	0.02%
2023/10/16	0.1	69.00	0	0.00	69.00	0.1	6,703	0.00%
2023/10/04	4.1	68.00	0	0.00	67.70	4.1	6,550	0.06%
2023/09/26	1	69.90	0	0.00	70.10	1	6,676	0.01%
2023/09/21	1	69.80	0	0.00	69.80	1	6,798	0.01%
2023/09/18	0.1	71.10	0	0.00	70.90	0.1	6,804	0.00%
2023/09/12	0.5	70.50	0	0.00	70.70	0.5	7,472	0.01%
2023/09/11	0.1	70.87	0	0.00	70.50	0.1	7,492	0.00%
2023/09/06	0.1	70.90	0	0.00	70.30	0.1	7,575	0.00%
2023/09/01	1	70.90	0	0.00	70.70	1	7,595	0.01%
2023/08/31	0.4	71.83	0	0.00	70.70	0.4	7,572	0.01%
2023/08/30	0.2	72.70	0	0.00	72.80	0.2	7,397	0.00%
2023/08/25	0	0.00	0.1	71.70	71.10	-0.1	7,658	0.00%
2023/08/24	0	72.00	0	0.00	71.70	0	7,702	0.00%
2023/08/23	0	0.00	2	72.30	72.20	-2	7,707	-0.03%
2023/08/22	1	71.70	5	71.74	71.80	-4	7,766	-0.05%
2023/08/21	2	72.00	0	0.00	72.20	2	7,798	0.03%
2023/08/14	0	0.00	4	72.40	72.80	-4	7,868	-0.05%
2023/08/11	4	72.00	0	0.00	72.30	4	8,016	0.05%
2023/08/10	1	70.50	0	0.00	70.70	1	8,035	0.01%
2023/08/04	1.3	71.45	0	0.00	71.10	1.3	7,845	0.02%
2023/08/02	0.1	75.90	0	0.00	76.20	0.1	7,623	0.00%
2023/07/31	1	75.50	0	0.00	75.30	1	7,372	0.01%
2023/07/27	0	0.00	2	77.10	76.40	-2	7,249	-0.03%
2023/07/25	0	0.00	1	76.10	75.60	-1	7,257	-0.01%
2023/07/21	0	0.00	0	76.50	75.60	0	7,204	0.00%
2023/07/20	0	0.00	0	76.40	76.50	0	7,163	0.00%
2023/07/19	3	76.27	0	76.10	76.40	3	7,116	0.04%
2023/07/17	7	75.91	7	75.80	75.70	0	7,008	0.00%
2023/07/07	0.1	73.40	0	0.00	73.20	0.1	7,054	0.00%
2023/07/06	0	74.30	0	0.00	74.00	0	7,009	0.00%
2023/07/05	0	0.00	0	76.90	75.80	0	6,853	0.00%
2023/06/29	0	76.80	0	0.00	76.30	0	7,006	0.00%
2023/06/28	0	76.00	0	0.00	76.30	0	7,063	0.00%
2023/06/27	0	76.20	0	0.00	76.20	0	7,150	0.00%
2023/06/19	0	0.00	0	77.20	78.80	0	7,018	0.00%
2023/06/16	0	0.00	1	77.89	77.20	-1	6,838	-0.01%
2023/06/15	0	0.00	0	76.40	76.30	0	6,572	0.00%
2023/06/14	0	0.00	0	76.10	76.40	0	6,665	0.00%
2023/06/13	0	0.00	0	76.20	76.10	0	6,727	0.00%
2023/06/12	0	0.00	1	76.19	76.20	-1	6,723	-0.02%
2023/06/09	0	0.00	0	75.40	76.00	0	6,775	0.00%
2023/06/08	0	0.00	0	75.40	75.40	0	6,795	0.00%
2023/06/06	0	0.00	2	75.00	74.80	-2	6,723	-0.03%
2023/06/05	0	0.00	0	75.10	74.70	0	6,698	0.00%
2023/06/02	0	0.00	1	75.40	75.10	-1	6,733	-0.01%
2023/06/01	0	74.20	0	0.00	74.50	0	6,720	0.00%
2023/05/31	0	74.20	0	0.00	74.30	0	6,773	0.00%
2023/05/30	0	74.60	0	0.00	74.30	0	6,546	0.00%
2023/05/29	0	74.50	0	0.00	74.70	0	6,583	0.00%
2023/05/26	0	74.50	0	0.00	74.60	0	6,692	0.00%
2023/05/25	0	0.00	3	74.90	74.90	-3	6,731	-0.04%
2023/05/24	0	0.00	0	75.70	75.60	0	6,739	0.00%
2023/05/23	0	0.00	0	75.70	75.70	0	6,664	0.00%
2023/05/22	0	0.00	0	75.40	75.70	0	6,642	0.00%
2023/05/19	0	0.00	0	75.30	75.40	0	6,613	0.00%
2023/05/17	0	0.00	3	75.59	76.20	-3	6,453	-0.05%
2023/05/16	0	0.00	0.1	74.70	74.90	-0.1	6,264	0.00%
2023/05/15	0	0.00	0.1	74.60	74.60	-0.1	6,229	0.00%
2023/05/12	0	0.00	5.5	74.40	74.60	-5.5	6,192	-0.09%
2023/05/11	0	0.00	5.5	74.40	74.40	-5.5	6,140	-0.09%
2023/05/09	2	74.50	0	74.40	74.40	2	6,163	0.03%
2023/05/08	0	0.00	3	74.00	74.40	-3	6,191	-0.05%
2023/04/21	0	72.50	0	0.00	73.00	0	6,703	0.00%
2023/04/18	0.1	73.20	0	0.00	73.60	0.1	6,782	0.00%
2023/04/17	0.1	73.10	0	0.00	73.30	0.1	6,807	0.00%
2023/04/14	0.1	73.50	0	0.00	73.10	0.1	6,851	0.00%
2023/04/13	0	73.00	0	0.00	73.80	0	6,873	0.00%
2023/04/12	0	0.00	0.3	73.30	73.10	-0.3	6,864	0.00%
2023/04/11	0	72.50	1	72.80	73.90	-1	6,819	-0.01%
2023/04/10	0	71.90	0	0.00	72.50	0	6,755	0.00%
2023/04/06	0	0.00	3	72.67	72.60	-3	6,715	-0.04%
2023/03/31	0	0.00	1	72.20	71.90	-1	6,527	-0.02%
2023/03/30	0	71.90	0	0.00	72.00	0	6,468	0.00%
2023/03/29	0	71.30	3	71.80	71.90	-3	6,464	-0.05%
2023/03/28	0	71.00	0	0.00	71.30	0	6,410	0.00%
2023/03/20	0	0.00	0	69.00	69.00	0	6,423	0.00%
2023/03/17	0.2	69.00	0	0.00	68.70	0.2	6,485	0.00%
2023/03/15	0	0.00	0	68.90	69.20	0	6,553	0.00%
2023/03/14	0	0.00	0	68.50	68.90	0	6,660	0.00%
2023/03/13	0	0.00	0	68.50	68.50	0	6,685	0.00%
2023/03/08	0	0.00	0	68.80	68.90	0	7,474	0.00%
2023/03/06	0	0.00	0	68.50	69.00	0	7,927	0.00%
2023/03/03	0	0.00	0	68.10	68.40	0	8,089	0.00%
2023/03/02	0	0.00	0	67.10	68.00	0	8,283	0.00%
2023/03/01	0	0.00	0	67.50	67.10	0	8,348	0.00%
2023/02/24	0	0.00	1	67.50	67.50	-1	8,420	-0.01%
2023/02/08	2	66.40	0	0.00	66.60	2	9,305	0.02%
2023/02/03	1	66.30	0	0.00	66.30	1	9,324	0.01%
2023/01/30	0	0.00	0	68.10	68.00	0	9,145	0.00%
2023/01/17	0	0.00	0	67.60	67.90	0	8,956	0.00%
2023/01/16	0	0.00	0.1	67.80	68.00	-0.1	8,951	0.00%
2023/01/13	0	0.00	0	67.50	67.50	0	8,932	0.00%
2023/01/12	0	0.00	0	67.00	67.10	0	9,087	0.00%
2023/01/11	0	0.00	0.1	67.40	66.90	-0.1	9,024	0.00%
2023/01/09	0	0.00	0	67.20	67.60	0	9,000	0.00%
2023/01/06	0	0.00	0	66.80	66.60	0	8,959	0.00%
2023/01/05	0	0.00	0.4	66.68	66.60	-0.4	9,045	0.00%
2023/01/04	0	0.00	0.1	66.60	66.50	-0.1	9,084	0.00%
2023/01/03	0	0.00	0.2	66.60	66.60	-0.2	9,170	0.00%
2022/12/30	0	0.00	0.3	66.30	66.60	-0.3	9,157	0.00%
2022/12/29	0	0.00	0.5	66.20	66.30	-0.5	9,165	-0.01%
2022/12/26	0	0.00	0.3	65.90	65.80	-0.3	9,170	0.00%
2022/12/23	0	0.00	0.2	65.90	65.90	-0.2	9,370	0.00%
2022/12/21	0	0.00	0.2	65.60	65.40	-0.2	9,610	0.00%
2022/12/20	0	0.00	3.1	65.50	65.60	-3.1	9,610	-0.03%
2022/12/19	0	0.00	0.1	65.30	65.30	-0.1	9,631	0.00%
2022/12/16	0	0.00	0	65.50	65.30	0	9,644	0.00%
2022/12/15	0	0.00	0	66.00	65.50	0	9,577	0.00%
2022/12/14	0	0.00	10	65.90	66.00	-10	9,534	-0.10%
2022/12/13	11	65.37	0	65.90	65.40	11	9,545	0.12%
2022/12/09	0	0.00	1	66.00	66.00	-1	9,737	-0.01%
2022/12/08	2	64.60	0	0.00	65.00	2	9,706	0.02%
2022/12/07	0	0.00	1	65.10	65.20	-1	9,691	-0.01%
2022/12/06	0	0.00	0	65.40	64.60	0	9,573	0.00%
2022/11/29	0	0.00	1	65.50	65.80	-1	8,559	-0.01%
2022/11/28	1	64.30	0	0.00	65.30	1	8,381	0.01%
2022/11/25	1	64.20	0	0.00	65.70	1	8,129	0.01%
2022/11/23	1.1	63.35	0	0.00	64.00	1.1	7,761	0.01%
2022/11/22	0.1	63.80	0	0.00	63.80	0.1	7,680	0.00%
2022/11/21	0.1	64.10	0	0.00	64.20	0.1	7,519	0.00%
2022/11/18	1	63.90	0	0.00	64.10	1	7,396	0.01%
2022/11/17	0.1	64.50	0	0.00	64.10	0.1	7,339	0.00%
2022/11/16	2	64.60	0	0.00	64.50	2	7,190	0.03%
2022/11/15	0.2	65.90	0	0.00	66.00	0.2	6,980	0.00%
2022/10/31	0	0.00	1	66.00	65.50	-1	6,624	-0.02%
2022/10/28	0	0.00	0.1	66.10	65.80	-0.1	6,790	0.00%
2022/10/17	0	0.00	0.9	66.00	65.90	-0.9	6,957	-0.01%
2022/10/11	0	0.00	2	65.80	65.80	-2	7,089	-0.03%
2022/10/07	0	0.00	1	65.70	65.70	-1	6,999	-0.01%
2022/09/30	0	0.00	1	67.00	67.30	-1	7,261	-0.01%
2022/09/29	0	0.00	1	67.40	67.50	-1	7,268	-0.01%
2022/09/28	0	0.00	1	66.60	66.60	-1	7,342	-0.01%
2022/09/21	0	0.00	1	65.70	65.70	-1	7,584	-0.01%
2022/09/20	2	65.30	0	0.00	65.50	2	7,571	0.03%
2022/09/16	1.1	65.98	0	0.00	65.70	1.1	7,526	0.01%
2022/09/14	0	0.00	1	67.20	67.00	-1	7,426	-0.01%
2022/09/13	0	0.00	2	67.70	67.80	-2	7,441	-0.03%
2022/09/08	0	0.00	3	66.70	66.90	-3	7,593	-0.04%
2022/09/06	0	0.00	3	65.70	66.40	-3	7,573	-0.04%
2022/09/05	0	0.00	3	65.70	65.70	-3	7,548	-0.04%
2022/08/26	0.2	66.50	0	0.00	66.40	0.2	7,385	0.00%
2022/08/23	3	65.87	0	0.00	65.90	3	7,732	0.04%
2022/08/17	1	65.50	0	0.00	66.00	1	7,863	0.01%
2022/08/12	1	65.90	0	0.00	65.90	1	7,807	0.01%
2022/08/11	1	65.80	0	0.00	66.00	1	7,807	0.01%
2022/08/10	6	65.50	0	0.00	65.60	6	7,804	0.08%
2022/08/08	0	0.00	2	65.50	66.00	-2	7,924	-0.03%
2022/08/05	0	0.00	2	65.80	65.80	-2	7,966	-0.03%
2022/08/04	2.4	65.28	0	0.00	65.10	2.4	8,000	0.03%
2022/08/02	2	67.90	0	0.00	67.90	2	7,831	0.03%
2022/07/20	8	70.00	8	67.60	67.80	0	7,569	0.00%
2022/07/13	0	0.00	3	69.80	68.60	-3	7,270	-0.04%
2022/07/08	3	68.10	1	68.30	68.80	2	7,205	0.03%
2022/07/07	1	70.20	9.4	70.60	70.60	-8.4	7,101	-0.12%
2022/06/30	0	0.00	10	67.00	67.00	-10	6,677	-0.15%
2022/06/29	0	0.00	2	67.15	66.90	-2	6,618	-0.03%
2022/06/28	0	0.00	1	67.00	67.10	-1	6,691	-0.01%
2022/06/27	0	0.00	5	67.08	66.60	-5	6,752	-0.07%
2022/06/23	0	0.00	1	66.00	66.00	-1	6,689	-0.01%
2022/06/17	0.1	64.00	0	0.00	63.60	0.1	6,599	0.00%
2022/06/15	1	64.00	0	0.00	64.10	1	6,578	0.02%
2022/06/14	2	64.05	0	0.00	64.00	2	6,681	0.03%
2022/06/13	2.1	64.01	0	0.00	64.40	2.1	6,876	0.03%
2022/06/10	1	64.60	0	0.00	64.60	1	6,876	0.01%
2022/06/07	2	64.75	0	0.00	64.80	2	7,046	0.03%
2022/05/31	8	65.50	0	0.00	67.40	8	7,517	0.11%
2022/05/30	2	65.45	0	0.00	66.00	2	7,278	0.03%
2022/05/19	6	64.67	0	0.00	64.50	6	7,741	0.08%
2022/04/29	1	67.90	0	0.00	68.40	1	7,830	0.01%
2022/04/26	0	0.00	3	68.13	68.20	-3	7,767	-0.04%
2022/04/25	1	67.50	0	0.00	67.60	1	7,679	0.01%
2022/04/15	0	0.00	2	67.65	67.40	-2	7,496	-0.03%
2022/04/12	1	65.50	0	0.00	65.70	1	7,365	0.01%
2022/03/23	3	65.63	0	0.00	65.90	3	6,700	0.04%
2022/03/21	1	65.72	0	0.00	65.70	1	6,620	0.02%
2022/03/11	0	0.00	1.6	66.24	66.30	-1.6	6,138	-0.03%
2022/03/09	3	64.93	0	0.00	65.10	3	6,099	0.05%
2022/03/08	1.5	65.43	0	0.00	65.40	1.5	5,980	0.03%
2022/03/07	2.3	66.11	2	66.60	66.20	0.3	5,815	0.01%
2022/02/24	2.2	67.19	0	0.00	66.80	2.2	5,636	0.04%
2022/02/23	8	67.90	0	0.00	68.00	8	5,431	0.15%
2022/02/22	0	67.50	0	0.00	67.60	0	5,424	0.00%
2022/02/14	1	67.90	0	0.00	68.10	1	5,699	0.02%
2022/02/09	0	0.00	2	67.80	68.40	-2	5,718	-0.03%
2022/02/07	0.1	67.00	0	0.00	67.00	0.1	5,693	0.00%
2022/01/26	2	67.65	0	0.00	67.60	2	5,536	0.04%
2022/01/25	0.1	67.32	0	0.00	67.60	0.1	5,542	0.00%
2022/01/21	2.1	67.22	0	0.00	67.80	2.1	5,560	0.04%
2022/01/19	0	0.00	0.3	68.50	68.30	-0.3	5,548	-0.01%
2022/01/13	0	0.00	0.8	69.50	69.80	-0.8	5,674	-0.01%
2022/01/12	0	0.00	2	68.85	69.30	-2	5,694	-0.04%
2022/01/07	0	0.00	1	68.20	68.00	-1	5,689	-0.02%
2021/12/30	1	68.80	0	0.00	68.60	1	5,812	0.02%
2021/12/29	1	68.90	1	69.10	69.40	0	5,882	0.00%
2021/12/28	0	0.00	1	68.80	68.70	-1	5,913	-0.02%
2021/12/20	0	68.00	0	0.00	67.60	0	6,251	0.00%
2021/12/17	1.1	68.18	0	0.00	67.90	1.1	6,191	0.02%
2021/12/13	0	0.00	60	68.70	68.40	-60	6,442	-0.93%
2021/12/09	0	0.00	0.2	68.30	68.90	-0.2	6,422	0.00%
2021/12/08	1	68.50	0	0.00	68.40	1	6,423	0.02%
2021/12/07	0	0.00	1	68.50	68.50	-1	6,410	-0.02%
2021/12/06	0.5	67.60	0	0.00	67.30	0.5	6,543	0.01%
2021/12/02	0.2	67.50	0	0.00	67.70	0.2	6,589	0.00%
2021/11/30	1	67.00	0	0.00	65.40	1	6,526	0.02%
2021/11/29	2	67.30	0	0.00	67.30	2	6,283	0.03%
2021/11/26	10.1	67.40	0	0.00	67.40	10.1	6,269	0.16%
2021/11/23	10	67.15	0	0.00	67.10	10	6,426	0.16%
2021/11/22	5	68.00	1	68.10	67.50	4	6,473	0.06%
2021/11/17	6.5	67.82	0	68.30	68.40	6.5	6,462	0.10%
2021/11/15	11	67.89	2	68.00	68.00	9	6,471	0.14%
2021/11/11	21	67.19	0	0.00	67.20	21	6,430	0.33%
2021/11/08	3	67.00	0	0.00	67.40	3	6,728	0.04%
2021/11/04	1	66.80	0	0.00	66.80	1	6,704	0.01%
2021/11/03	1	67.40	0	0.00	67.50	1	6,746	0.01%
2021/11/01	1	66.80	0	0.00	66.90	1	6,740	0.01%
2021/10/27	1	66.80	0	0.00	67.20	1	6,869	0.01%
2021/10/26	1	67.50	0	0.00	67.30	1	6,783	0.01%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	0.1	67.50	0	0.00	67.30	0.1	6,808	0.00%
2021/10/05	1	66.40	0	0.00	66.70	1	6,569	0.02%
2021/10/01	4	67.28	0	0.00	67.10	4	6,592	0.06%
2021/09/22	11	68.47	10	68.10	68.50	1	6,259	0.02%
2021/09/17	0	0.00	11	69.80	69.60	-11	6,118	-0.18%
2021/09/16	1	68.50	0	0.00	69.10	1	5,969	0.02%
2021/09/15	0	0.00	7	69.76	69.40	-7	5,826	-0.12%
2021/09/14	0	0.00	3	69.50	69.40	-3	5,820	-0.05%
2021/09/10	0.1	68.30	0	0.00	68.40	0.1	5,833	0.00%
2021/09/09	1	67.40	0	0.00	67.20	1	5,955	0.02%
2021/09/07	11	70.90	0	0.00	70.70	11	5,741	0.19%
2021/09/06	1	71.90	0	0.00	71.50	1	5,690	0.02%
2021/09/01	1.1	71.34	0	0.00	71.40	1.1	5,635	0.02%
2021/08/19	1	68.80	0	0.00	69.10	1	5,538	0.02%
2021/08/13	2	70.30	0	0.00	69.80	2	5,275	0.04%
2021/08/12	1	72.60	1	73.30	73.00	0	5,057	0.00%
2021/08/10	0	0.00	2	74.90	75.00	-2	5,056	-0.04%
2021/08/04	0	0.00	2	75.50	75.50	-2	5,708	-0.04%
2021/07/20	1	72.50	0	0.00	72.50	1	6,104	0.02%
2021/07/13	0	0.00	0.5	73.30	73.90	-0.5	6,631	-0.01%
2021/07/12	1	73.40	0	0.00	72.90	1	6,622	0.02%
2021/05/24	1	73.40	4	73.43	73.60	-3	8,718	-0.03%
2021/05/17	2	74.45	6	76.30	72.60	-4	8,957	-0.04%
2021/05/13	6	73.30	0	0.00	72.70	6	8,802	0.07%
2021/05/12	2	70.90	2	72.90	72.60	0	8,677	0.00%
2021/05/11	0	0.00	2	75.30	74.70	-2	8,607	-0.02%
2021/05/10	2	74.70	0	0.00	75.20	2	8,721	0.02%
2021/05/04	1	73.80	2	74.90	74.10	-1	9,218	-0.01%
2021/05/03	2	75.00	0	0.00	74.50	2	9,135	0.02%
2021/04/29	0	0.00	1	75.40	75.10	-1	9,349	-0.01%
2021/04/23	0	0.00	1	75.30	75.60	-1	9,625	-0.01%
2021/04/22	0	0.00	1	76.10	76.00	-1	9,633	-0.01%
2021/04/21	0	0.00	2	75.20	74.70	-2	9,589	-0.02%
2021/04/20	0	0.00	2	75.80	75.80	-2	9,632	-0.02%
2021/04/19	2	73.20	6	74.37	74.70	-4	9,548	-0.04%
2021/04/16	5	72.80	0	0.00	73.20	5	9,565	0.05%
2021/04/14	0	0.00	1	72.90	73.00	-1	9,781	-0.01%
2021/04/08	1	73.00	0	0.00	73.00	1	9,926	0.01%
2021/04/07	0	0.00	5	72.76	73.00	-5	9,992	-0.05%
2021/03/31	1	72.40	0	0.00	73.00	1	9,912	0.01%
2021/03/30	0	0.00	3	72.23	73.00	-3	9,750	-0.03%
2021/03/29	0	0.00	1	72.00	71.70	-1	9,605	-0.01%
2021/03/26	0	0.00	5.1	71.18	71.20	-5.1	9,563	-0.05%
2021/03/25	1	69.40	0	0.00	69.70	1	9,432	0.01%
2021/03/23	1	68.80	3	68.80	68.90	-2	9,632	-0.02%
2021/03/22	0	0.00	1	69.30	69.00	-1	9,765	-0.01%
2021/03/19	2	68.50	0	0.00	68.50	2	9,888	0.02%
2021/03/18	3	70.10	0	0.00	70.10	3	9,676	0.03%
2021/03/17	0	0.00	3	69.50	69.40	-3	9,681	-0.03%
2021/03/15	3	69.70	0	0.00	69.70	3	9,652	0.03%
2021/03/10	0	0.00	0.1	70.40	70.20	-0.1	9,684	0.00%
2021/03/09	5	69.92	18	69.48	70.10	-13	9,700	-0.13%
2021/03/03	2	68.90	1	69.20	69.10	1	10,103	0.01%
2021/02/25	1	69.60	0.6	69.60	69.90	0.4	9,688	0.00%
2021/02/24	1	69.40	2	69.80	69.10	-1	9,663	-0.01%
2021/02/23	2	69.20	0	0.00	69.00	2	9,618	0.02%
2021/02/18	0	0.00	3	69.27	68.70	-3	9,689	-0.03%
2021/02/17	0	0.00	5	68.60	68.80	-5	9,677	-0.05%
2021/02/04	0	0.00	4	68.40	68.50	-4	9,882	-0.04%
2021/02/03	15	68.20	0	0.00	68.10	15	9,913	0.15%
2021/02/02	1	67.80	0	0.00	67.60	1	10,012	0.01%
2021/02/01	0	0.00	1	69.00	68.00	-1	9,911	-0.01%
2021/01/28	1	67.70	0	0.00	67.90	1	9,527	0.01%
2021/01/25	0	0.00	10	66.50	66.70	-10	9,205	-0.11%
2021/01/22	0	0.00	3	67.17	66.70	-3	9,262	-0.03%
2021/01/21	10	66.20	0	0.00	66.10	10	9,059	0.11%
2021/01/20	3	65.07	0	0.00	64.30	3	9,015	0.03%
2021/01/18	0	0.00	2	66.75	67.40	-2	8,739	-0.02%
2021/01/15	0	0.00	14	66.34	66.00	-14	8,642	-0.16%
2021/01/14	1	66.60	0	0.00	66.80	1	8,593	0.01%
2021/01/12	10	66.80	4	66.80	67.00	6	8,358	0.07%
2021/01/11	3	67.60	0	0.00	67.30	3	8,318	0.04%
2021/01/07	1	66.40	0	0.00	66.60	1	8,136	0.01%
2021/01/06	1	66.40	3	66.50	66.10	-2	8,144	-0.02%
2021/01/04	0	0.00	12	67.75	67.60	-12	7,998	-0.15%
2020/12/30	0	0.00	2	67.60	67.80	-2	8,079	-0.02%
2020/12/29	0	0.00	1	67.00	66.90	-1	8,043	-0.01%
2020/12/25	10	66.50	0	0.00	66.30	10	8,198	0.12%
2020/12/18	2	66.80	0	0.00	66.50	2	8,509	0.02%
2020/12/17	1	66.50	0	0.00	67.00	1	8,454	0.01%
2020/12/16	0	0.00	2	65.65	65.70	-2	8,406	-0.02%
2020/12/15	2	64.60	1	64.70	65.00	1	8,485	0.01%
2020/12/11	1	65.00	0	0.00	65.10	1	8,557	0.01%
2020/12/08	1	65.20	0	0.00	65.40	1	8,504	0.01%
2020/12/07	1	65.50	0	0.00	65.60	1	8,467	0.01%
2020/12/03	1	65.80	0	0.00	65.70	1	8,493	0.01%
2020/12/01	3	65.70	0	0.00	66.10	3	8,681	0.03%
2020/11/30	2	66.30	1	66.10	65.00	1	8,899	0.01%
2020/11/27	0.5	66.60	0	0.00	66.30	0.5	8,648	0.01%
2020/11/26	0	0.00	1	66.80	67.00	-1	8,681	-0.01%
2020/11/25	6	67.00	1	67.60	67.00	5	8,828	0.06%
2020/11/24	5	67.98	2	67.80	67.60	3	8,856	0.03%
2020/11/23	0	0.00	2	68.40	68.50	-2	8,835	-0.02%
2020/11/19	0	0.00	1	68.30	68.40	-1	8,891	-0.01%
2020/11/17	1	67.60	0	0.00	67.90	1	8,807	0.01%
2020/11/12	1	67.00	10	66.85	67.50	-9	8,679	-0.10%
2020/11/11	0	0.00	5	65.10	65.10	-5	8,388	-0.06%
2020/11/10	0	0.00	7	64.03	64.30	-7	8,345	-0.08%
2020/11/09	0	0.00	1	63.20	63.30	-1	8,273	-0.01%
2020/11/04	0	0.00	5	62.20	62.50	-5	8,427	-0.06%
2020/11/03	0	0.00	0.6	62.00	62.30	-0.6	8,500	-0.01%
2020/11/02	5	61.20	0	0.00	61.20	5	8,583	0.06%
2020/10/29	1	61.20	0	0.00	61.20	1	8,607	0.01%
2020/10/28	11	61.75	0	0.00	61.70	11	8,650	0.13%
2020/10/27	2	61.95	0	0.00	61.90	2	8,658	0.02%
2020/10/26	0.5	62.84	0	0.00	62.60	0.5	8,600	0.01%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/15	1	62.40	0	0.00	62.50	1	8,856	0.01%
2020/10/14	2	62.85	0	0.00	62.70	2	8,755	0.02%
2020/10/13	0	0.00	1	62.70	62.80	-1	8,708	-0.01%
2020/10/12	11	63.47	0	0.00	63.10	11	8,710	0.13%
2020/10/07	1	62.60	0	0.00	62.40	1	8,669	0.01%
2020/09/24	2	62.40	0	0.00	61.70	2	8,735	0.02%
2020/09/21	1	64.10	0	0.00	64.00	1	8,659	0.01%
2020/09/15	0	0.00	1	66.30	66.00	-1	8,437	-0.01%
2020/09/10	0	0.00	1	65.80	66.00	-1	8,722	-0.01%
2020/09/09	1	65.00	0	0.00	65.30	1	8,841	0.01%
2020/09/08	0	0.00	2	65.55	66.00	-2	8,912	-0.02%
2020/09/07	2	64.75	0	0.00	64.90	2	8,905	0.02%
2020/09/03	2.2	64.91	0	0.00	64.60	2.2	8,645	0.03%
2020/09/01	1	66.00	0	0.00	66.20	1	8,313	0.01%
2020/08/28	0	0.00	1	67.20	67.00	-1	8,120	-0.01%
2020/08/20	2	67.35	0	0.00	67.10	2	8,304	0.02%
2020/08/14	0	0.00	2	68.30	68.30	-2	8,311	-0.02%
2020/08/12	3	68.03	0	0.00	67.80	3	8,354	0.04%
2020/08/11	1	68.80	0	0.00	68.60	1	8,279	0.01%
2020/08/07	2	69.10	0	0.00	69.10	2	8,292	0.02%
2020/08/06	2	69.45	0	0.00	69.50	2	8,242	0.02%
2020/08/05	0	0.00	1	70.20	70.70	-1	8,238	-0.01%
2020/08/04	2	70.30	0	0.00	70.20	2	8,150	0.02%
2020/08/03	3	70.30	0	0.00	70.00	3	8,148	0.04%
2020/07/28	1	70.90	0	0.00	70.60	1	8,146	0.01%
2020/07/09	0	0.00	1	73.70	73.50	-1	9,072	-0.01%
2020/07/08	0	0.00	6	73.58	73.30	-6	9,006	-0.07%
2020/07/07	0	0.00	12	73.48	73.20	-12	8,939	-0.13%
2020/07/06	1	73.20	0	0.00	73.80	1	8,833	0.01%
2020/07/02	3	71.60	0	0.00	72.40	3	8,947	0.03%
2020/06/29	1	72.10	0	0.00	71.80	1	9,167	0.01%
2020/06/22	1	71.00	0	0.00	71.00	1	9,315	0.01%
2020/06/18	1	72.50	0	0.00	72.50	1	9,259	0.01%
2020/06/15	1.1	71.01	1	71.70	70.60	0.1	9,749	0.00%
2020/06/11	0	0.00	3	72.90	73.00	-3	10,050	-0.03%
2020/06/08	1	73.80	0	0.00	73.50	1	10,729	0.01%
2020/06/01	0	0.00	3	73.80	73.40	-3	11,082	-0.03%
2020/05/20	1	71.20	5	71.00	71.30	-4	11,200	-0.04%
2020/05/19	0	0.00	5	70.20	70.20	-5	11,208	-0.04%
2020/05/15	1	69.50	0	0.00	69.10	1	11,149	0.01%
2020/05/14	2	69.80	0	0.00	70.00	2	11,042	0.02%
2020/05/11	0	0.00	1	71.20	71.00	-1	10,965	-0.01%
2020/05/08	0	0.00	1	70.90	70.90	-1	10,991	-0.01%
2020/05/07	1	70.10	12	70.00	70.10	-11	10,980	-0.10%
2020/05/06	1	69.30	0	0.00	69.70	1	10,975	0.01%
2020/05/04	1	67.90	5	68.50	68.30	-4	10,897	-0.04%
2020/04/29	5	69.00	5	69.20	69.00	0	10,833	0.00%
2020/04/27	1	68.00	0	0.00	67.70	1	11,077	0.01%
2020/04/24	1	66.90	0	0.00	66.60	1	11,017	0.01%
2020/04/23	0	0.00	10	67.60	67.90	-10	10,900	-0.09%
2020/04/22	0	0.00	10	66.40	67.10	-10	10,927	-0.09%
2020/04/21	3	66.73	0	0.00	66.00	3	10,883	0.03%
2020/04/20	10	67.70	10	68.20	67.80	0	10,768	0.00%
2020/04/17	10	68.00	10	68.40	67.80	0	10,666	0.00%
2020/04/16	1	67.60	0	0.00	67.50	1	10,510	0.01%
2020/04/15	0	0.00	19	68.20	68.00	-19	10,437	-0.18%
2020/04/13	1	68.10	0	0.00	68.10	1	10,232	0.01%
2020/04/10	1	69.10	0	0.00	69.00	1	10,256	0.01%
2020/04/09	2	69.40	0	0.00	69.60	2	10,264	0.02%
2020/04/07	5	69.30	5	70.00	69.00	0	10,132	0.00%
2020/04/01	8	65.98	6	66.12	65.10	2	9,790	0.02%
2020/03/31	0	0.00	7	64.80	65.60	-7	9,659	-0.07%
2020/03/27	20	66.05	13	65.95	64.10	7	9,339	0.07%
2020/03/26	15	66.80	0	0.00	65.80	15	9,225	0.16%
2020/03/25	11	66.43	10	67.70	66.60	1	9,192	0.01%
2020/03/24	0	0.00	1	67.50	66.60	-1	9,131	-0.01%
2020/03/20	1	66.60	0	0.00	65.00	1	9,022	0.01%
2020/03/19	5	61.30	5	62.10	62.90	0	8,745	0.00%
2020/03/18	3	63.60	0	0.00	61.90	3	8,607	0.03%
2020/03/17	0	0.00	22	64.69	64.90	-22	8,457	-0.26%
2020/03/16	0.1	66.70	16	66.51	66.30	-15.9	8,189	-0.19%
2020/03/13	1	65.20	0	0.00	68.20	1	8,082	0.01%
2020/03/11	10	72.55	5	73.00	72.90	5	7,406	0.07%
2020/03/10	0	0.00	1	71.90	72.40	-1	7,382	-0.01%
2020/03/09	1	71.30	0	0.00	71.80	1	7,269	0.01%
2020/03/02	4	71.58	0	0.00	71.20	4	6,900	0.06%
2020/02/27	1	73.00	0	0.00	73.20	1	7,065	0.01%
2020/02/25	1	73.00	0	0.00	73.50	1	7,025	0.01%
2020/02/24	1	73.40	0	0.00	73.50	1	7,162	0.01%
2020/02/20	2	74.45	0	0.00	74.00	2	7,170	0.03%
2020/02/12	40	74.70	0	0.00	74.40	40	7,366	0.54%
2020/02/07	10	73.54	1	73.70	73.60	9	7,505	0.12%
2020/02/06	2	73.60	0	0.00	74.00	2	7,507	0.03%
2020/02/05	2	73.25	0	0.00	73.70	2	7,550	0.03%
2020/02/04	2	73.50	0	0.00	73.50	2	7,596	0.03%
2020/02/03	1	73.00	5	73.30	73.00	-4	7,597	-0.05%
2020/01/31	1	73.20	0	0.00	72.60	1	7,616	0.01%
2020/01/30	10	73.42	0	0.00	72.00	10	7,571	0.13%
2020/01/20	1	75.60	0	0.00	75.40	1	7,347	0.01%
2020/01/17	2	75.55	0	0.00	75.70	2	7,375	0.03%
2020/01/16	0	0.00	2	75.50	75.50	-2	7,399	-0.03%
2020/01/14	3.1	74.50	0	0.00	74.40	3.1	7,453	0.04%
2020/01/13	1	74.50	0	0.00	74.60	1	7,483	0.01%
2020/01/08	1	72.90	0	0.00	72.60	1	8,032	0.01%
2020/01/07	1	73.40	0	0.00	73.40	1	8,088	0.01%
2019/12/06	1	72.30	0	0.00	72.70	1	8,628	0.01%
2019/11/22	0.4	73.40	0	0.00	73.40	0.4	8,343	0.00%
2019/11/20	0	0.00	2	74.00	74.30	-2	8,168	-0.02%
2019/11/14	1	72.60	0	0.00	72.60	1	8,181	0.01%
2019/11/07	2	74.00	0	0.00	74.40	2	8,159	0.02%
2019/11/05	1	76.00	0	0.00	76.00	1	8,150	0.01%
2019/11/04	0	0.00	1	76.40	76.40	-1	8,183	-0.01%
2019/10/31	0	0.00	1	76.40	75.20	-1	8,157	-0.01%
2019/10/25	1	74.10	0	0.00	74.10	1	8,206	0.01%
2019/10/18	0	0.00	1	73.00	73.00	-1	8,094	-0.01%
2019/10/17	1	72.10	0	0.00	72.30	1	7,727	0.01%
2019/10/16	0.5	72.60	0	0.00	72.40	0.5	7,690	0.01%
2019/10/15	3	72.20	0	0.00	72.40	3	7,574	0.04%
2019/10/14	1	71.80	0	0.00	71.60	1	7,506	0.01%
2019/10/03	1	72.30	0	0.00	73.20	1	7,306	0.01%
2019/10/01	0	0.00	82	74.30	73.20	-82	7,159	-1.15%
2019/09/27	1	75.60	3	74.80	74.80	-2	6,916	-0.03%
2019/09/26	1	76.10	0	0.00	75.80	1	6,891	0.01%
2019/09/25	25	76.27	0	0.00	76.10	25	6,853	0.36%
2019/09/24	1	76.40	0	0.00	76.50	1	6,839	0.01%
2019/09/23	1	77.40	0	0.00	77.00	1	6,831	0.01%
2019/09/12	1	76.70	0	0.00	77.50	1	7,031	0.01%
2019/09/11	1	76.80	0	0.00	76.80	1	7,104	0.01%
2019/09/10	3	77.43	0	0.00	77.00	3	7,086	0.04%
2019/09/05	0	0.00	3	77.40	77.50	-3	7,089	-0.04%
2019/08/30	3	75.97	0	0.00	76.60	3	7,138	0.04%
2019/08/27	1	75.10	0	0.00	75.00	1	7,062	0.01%
2019/08/26	1	75.70	0	0.00	75.80	1	7,054	0.01%
2019/08/22	33	76.21	0	0.00	75.90	33	7,082	0.47%
2019/08/15	4	76.40	0	0.00	76.50	4	7,303	0.05%
2019/08/13	1	78.10	0	0.00	78.00	1	7,508	0.01%
2019/08/06	7	76.10	0	0.00	76.60	7	7,752	0.09%
2019/08/02	1	76.50	0	0.00	76.80	1	7,936	0.01%
2019/08/01	2	77.65	0	0.00	77.10	2	8,122	0.02%
2019/07/31	10	80.70	1	80.50	80.80	9	8,315	0.11%
2019/07/29	1	80.50	0	0.00	80.30	1	8,328	0.01%
2019/05/31	0	0.00	8	80.75	81.30	-8	8,393	-0.10%
2019/05/27	0	0.00	6	80.50	80.90	-6	8,072	-0.07%
2019/05/22	3	80.00	0	0.00	79.50	3	7,974	0.04%
2019/05/21	0	0.00	1	81.40	81.40	-1	7,969	-0.01%
2019/05/17	0	0.00	1	78.50	78.80	-1	7,623	-0.01%
2019/05/15	0	0.00	0.7	77.50	77.70	-0.7	7,400	-0.01%
2019/05/13	5	78.00	0	0.00	77.70	5	7,265	0.07%
2019/05/09	1	75.80	2	76.50	76.50	-1	7,209	-0.01%
2019/05/08	0	0.00	3	77.00	76.40	-3	6,998	-0.04%
2019/05/02	0	0.00	1	73.70	73.70	-1	6,644	-0.02%
2019/04/18	1	72.60	0	0.00	71.10	1	6,837	0.01%
2019/04/17	0	0.00	2	72.80	72.80	-2	6,668	-0.03%
2019/04/16	0.2	73.60	0	0.00	73.60	0.2	6,646	0.00%
2019/04/11	1	73.00	0	0.00	72.40	1	6,777	0.01%
2019/04/08	3	73.70	0	0.00	74.10	3	6,719	0.04%
2019/04/01	0	0.00	5	75.00	75.00	-5	6,440	-0.08%
2019/03/28	2	73.80	0	0.00	74.60	2	6,282	0.03%
2019/03/25	0	0.00	8	73.90	74.20	-8	6,353	-0.13%
2019/03/15	0	0.00	1	73.90	73.30	-1	6,747	-0.01%
2019/03/14	1	72.20	0	0.00	72.30	1	6,589	0.02%
2019/03/08	0	0.00	9	72.17	71.70	-9	7,493	-0.12%
2019/03/04	8	72.90	0	0.00	72.50	8	7,915	0.10%
2019/02/27	2	74.80	0	0.00	75.00	2	7,808	0.03%
2019/02/22	0	0.00	1	74.90	75.00	-1	7,695	-0.01%
2019/02/14	6	73.00	0	0.00	73.00	6	7,876	0.08%
2019/02/12	0	0.00	1	73.90	73.90	-1	8,061	-0.01%
2019/02/11	0	0.00	0.2	72.50	72.50	-0.2	8,080	0.00%
2019/01/28	1	72.80	0	0.00	72.50	1	7,804	0.01%
2019/01/23	0	0.00	1	73.40	72.50	-1	7,897	-0.01%
2019/01/17	1	71.80	0	0.00	72.90	1	8,238	0.01%
2019/01/11	0	0.00	0.1	71.00	71.10	-0.1	8,558	0.00%
2019/01/10	2	70.30	1	70.40	70.50	1	8,521	0.01%
2019/01/09	0	0.00	2	71.15	72.10	-2	8,488	-0.02%
2019/01/03	2	67.50	0	0.00	67.50	2	8,857	0.02%
2019/01/02	1	68.50	0	0.00	68.30	1	8,859	0.01%
2018/12/27	0	0.00	1	69.40	69.20	-1	8,878	-0.01%
2018/12/20	1	70.40	0	0.00	69.70	1	9,066	0.01%
2018/12/14	2	68.95	0	0.00	68.90	2	9,168	0.02%
2018/12/13	4	70.20	0	0.00	70.30	4	9,198	0.04%
2018/12/12	1	69.70	0	0.00	69.40	1	9,328	0.01%
2018/12/06	0	0.00	10	67.60	67.40	-10	9,138	-0.11%
2018/12/05	3	69.60	100	69.69	69.30	-97	8,783	-1.10%
2018/12/04	9	70.91	39	70.98	70.70	-30	8,601	-0.35%
2018/11/29	5	72.58	12	72.58	72.20	-7	8,140	-0.09%
2018/11/28	2	72.20	0	0.00	72.80	2	8,033	0.02%
2018/11/27	9	72.56	0	0.00	72.60	9	7,925	0.11%
2018/11/26	1	73.90	0	0.00	74.10	1	7,855	0.01%
2018/11/23	5	73.42	0	0.00	73.80	5	7,877	0.06%
2018/11/22	15	74.30	0	0.00	73.90	15	8,018	0.19%
2018/11/21	115	74.84	0	0.00	74.60	115	8,092	1.42%	大買/鉅額交易
2018/11/14	0	0.00	1	73.90	74.30	-1	8,292	-0.01%
2018/11/12	0	0.00	100	71.70	72.40	-100	8,445	-1.18%
2018/11/09	0	0.00	85	72.20	72.10	-85	8,458	-1.00%
2018/11/08	0	0.00	1	75.10	75.00	-1	8,402	-0.01%
2018/11/05	5	74.70	0	0.00	76.30	5	8,747	0.06%
2018/11/02	30	74.40	0	0.00	75.60	30	8,925	0.34%
2018/11/01	0	0.00	35	74.10	76.20	-35	9,044	-0.39%
2018/10/31	15	74.70	0	0.00	74.90	15	9,012	0.17%
2018/10/30	0	0.00	16	74.86	74.80	-16	8,941	-0.18%
2018/10/29	1	76.60	0	0.00	76.70	1	8,889	0.01%
2018/10/24	4	73.70	0	0.00	73.10	4	9,759	0.04%
2018/10/22	2	73.90	1	74.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	1	74.80	74.90	-1	9,941	-0.01%
2018/10/17	2	73.60	0	0.00	73.50	2	9,791	0.02%
2018/10/16	6	73.30	0	0.00	73.30	6	9,897	0.06%
2018/10/15	0	0.00	10	70.70	72.80	-10	10,024	-0.10%
2018/10/12	85	70.63	0	0.00	72.90	85	10,143	0.84%
2018/10/11	2	69.80	87	71.11	70.20	-85	10,213	-0.83%
2018/10/09	1	75.60	2	75.50	75.30	-1	10,031	-0.01%
2018/10/08	2	75.30	0	0.00	75.50	2	9,986	0.02%
2018/10/05	36	75.42	3	75.40	75.30	33	10,038	0.33%
2018/10/04	0	0.00	38	76.50	75.40	-38	10,035	-0.38%
2018/10/03	19	78.00	0	0.00	78.30	19	9,971	0.19%
2018/10/02	3	77.50	18	77.90	77.50	-15	10,059	-0.15%
2018/10/01	0	0.00	1	79.90	78.90	-1	10,077	-0.01%
2018/09/26	0	0.00	2	79.65	79.80	-2	10,150	-0.02%
2018/09/25	0	0.00	1	79.10	79.10	-1	10,151	-0.01%
2018/09/18	0	0.00	2	78.00	78.40	-2	10,325	-0.02%
2018/09/13	0	0.00	1	75.00	75.00	-1	10,272	-0.01%
2018/09/11	2	76.10	0	0.00	76.80	2	10,489	0.02%
2018/09/06	10	74.90	0	0.00	75.50	10	10,853	0.09%
2018/08/31	27	76.83	0	0.00	77.60	27	11,058	0.24%
2018/08/30	0	0.00	28	76.60	77.20	-28	11,104	-0.25%
2018/08/28	0	0.00	2	78.00	78.80	-2	11,063	-0.02%
2018/08/23	0	0.00	2	76.90	78.00	-2	11,455	-0.02%
2018/08/17	3	76.37	5	76.44	77.00	-2	11,345	-0.02%
2018/08/14	0	0.00	1	75.10	75.00	-1	11,099	-0.01%
2018/08/13	0	0.00	2	73.10	72.20	-2	10,848	-0.02%
2018/08/10	27	72.24	5	72.68	72.70	22	10,821	0.20%
2018/08/08	8	73.26	35	72.63	72.20	-27	10,669	-0.25%
2018/08/07	1	73.90	0	0.00	73.40	1	10,574	0.01%
2018/08/06	3	74.17	0	0.00	74.20	3	10,651	0.03%
2018/08/02	4	73.95	0	0.00	73.90	4	10,622	0.04%
2018/08/01	11.2	78.36	6	79.00	78.80	5.2	10,327	0.05%
2018/07/31	4	80.05	0	0.00	80.80	4	9,869	0.04%
2018/07/30	3	81.20	0	0.00	80.70	3	9,626	0.03%
2018/07/26	1	80.50	0	0.00	80.70	1	9,687	0.01%
2018/07/23	9	80.21	7	79.90	80.10	2	9,604	0.02%
2018/07/20	0	0.00	1	81.10	80.80	-1	9,485	-0.01%
2018/07/09	0	0.00	0.9	78.50	78.80	-0.9	8,941	-0.01%
2018/07/03	1	77.00	0	0.00	76.60	1	9,030	0.01%
2018/06/29	7	76.00	0	0.00	77.40	7	8,951	0.08%
2018/06/28	0	0.00	8	75.40	75.00	-8	8,740	-0.09%
2018/06/21	1	76.50	2	77.10	77.00	-1	8,671	-0.01%
2018/06/14	1	73.00	6	73.00	72.50	-5	8,197	-0.06%
2018/06/06	0	0.00	0.2	75.50	75.90	-0.2	8,015	0.00%
2018/06/05	1	74.90	0	0.00	75.00	1	7,905	0.01%
2018/06/01	0	0.00	2	73.50	74.00	-2	7,771	-0.03%
2018/05/29	0	0.00	1	73.50	73.50	-1	7,169	-0.01%
2018/05/21	1	71.60	0	0.00	71.70	1	7,680	0.01%
2018/05/17	18	71.90	0	0.00	70.70	18	7,763	0.23%
2018/05/16	0	0.00	10	72.40	72.50	-10	7,682	-0.13%
2018/05/15	0	0.00	9	72.30	72.00	-9	7,739	-0.12%
2018/05/14	0	0.00	3	72.10	72.00	-3	7,863	-0.04%
2018/05/03	1	68.80	0	0.00	68.80	1	7,870	0.01%
2018/05/02	9	70.40	0	0.00	70.50	9	7,820	0.12%
2018/04/30	0	0.00	10	71.50	71.60	-10	7,809	-0.13%
2018/04/24	5	70.06	1	70.00	70.30	4	7,708	0.05%
2018/04/23	2	71.00	0	0.00	70.30	2	7,687	0.03%
2018/04/19	0	0.00	3	73.20	73.40	-3	7,621	-0.04%
2018/04/16	1	71.80	0	0.00	71.60	1	7,444	0.01%
2018/04/12	1	70.40	0	0.00	70.80	1	7,451	0.01%
2018/04/09	0	0.00	11	70.00	70.20	-11	7,479	-0.15%
2018/04/03	1	68.30	0	0.00	68.20	1	7,388	0.01%
2018/04/02	0	0.00	1	69.10	69.40	-1	7,306	-0.01%
2018/03/30	10	68.60	1	68.90	68.50	9	7,340	0.12%
2018/03/29	11	68.96	0	0.00	68.30	11	7,251	0.15%
2018/03/01	0	0.00	1	69.30	69.30	-1	7,764	-0.01%
2018/02/23	1	66.40	0	0.00	66.80	1	7,433	0.01%
2018/02/22	1	66.70	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	1	68.00	69.20	-1	7,295	-0.01%
2018/02/12	1	65.30	0	0.00	65.50	1	7,187	0.01%
2018/02/09	20	65.80	0	0.00	66.00	20	7,220	0.28%
2018/02/08	0	0.00	4	66.10	66.60	-4	7,185	-0.06%
2018/02/06	1	65.80	0	0.00	65.70	1	7,196	0.01%
2018/01/25	1	68.60	0	0.00	68.70	1	6,905	0.01%
2018/01/24	1	68.80	0	0.00	68.40	1	6,847	0.01%
2018/01/23	24	69.10	0	0.00	69.10	24	6,810	0.35%
2018/01/22	38	69.42	1	69.30	69.90	37	6,832	0.54%
2018/01/18	1	68.10	0	0.00	68.20	1	6,768	0.01%
2018/01/17	0	0.00	17	67.30	67.60	-17	6,663	-0.26%
2018/01/12	1	67.60	0	0.00	68.10	1	6,741	0.01%
2018/01/10	1	67.20	0	67.30	67.60	1	6,729	0.01%
2018/01/03	0	0.00	5	66.50	67.50	-5	6,992	-0.07%