統一 (1216)-元大-館前券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
76.8
漲跌
▲1.4
漲幅
+1.86%
成交量
11,460張
產業
上市食品類股
1432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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/04/18	30	76.20	3	76.87	76.80	27	7,919	0.34%
2024/04/17	0	0.00	2	75.15	75.40	-2	7,794	-0.03%
2024/04/16	3.6	75.39	10	74.80	74.50	-6.4	7,721	-0.08%
2024/04/15	0	0.00	45	76.89	76.70	-45	7,585	-0.59%
2024/04/12	0	0.00	2	76.80	76.80	-2	7,557	-0.03%
2024/04/11	3	76.00	2	76.20	76.40	1	7,539	0.01%
2024/04/10	0	0.00	5	76.70	76.40	-5	7,514	-0.07%
2024/04/09	5	75.70	20	76.20	76.50	-15	7,588	-0.20%
2024/04/08	10	75.40	0	0.00	75.40	10	7,599	0.13%
2024/04/02	10	75.90	0	0.00	75.50	10	7,597	0.13%
2024/04/01	3	76.50	0	0.00	76.50	3	7,563	0.04%
2024/03/29	2	76.95	0	0.00	77.50	2	7,519	0.03%
2024/03/28	1	75.80	5.1	76.49	76.40	-4.1	7,096	-0.06%
2024/03/27	0	75.60	9.3	75.82	76.60	-9.3	6,992	-0.13%
2024/03/26	9.1	75.00	0.2	75.60	75.50	8.9	6,918	0.13%
2024/03/25	2	75.15	0	0.00	75.60	2	6,859	0.03%
2024/03/22	3	75.80	1	75.20	75.40	2	6,981	0.03%
2024/03/21	1	76.70	21	76.70	76.60	-20	6,961	-0.29%
2024/03/20	0.1	76.30	32	76.43	76.50	-31.9	6,966	-0.46%
2024/03/19	4.2	76.00	0	0.00	75.90	4.2	6,922	0.06%
2024/03/18	2	76.60	0	0.00	76.30	2	6,714	0.03%
2024/03/14	5.4	77.73	1	77.90	77.80	4.4	6,534	0.07%
2024/03/13	15.6	77.47	11.2	77.57	78.00	4.4	6,418	0.07%
2024/03/12	0.5	76.50	1	76.80	76.60	-0.5	6,247	-0.01%
2024/03/11	0	0.00	97	76.34	76.60	-97	6,271	-1.55%
2024/03/08	8	75.64	1.1	75.43	75.70	6.9	6,321	0.11%
2024/03/07	4	76.65	5.3	76.86	76.80	-1.3	6,384	-0.02%
2024/03/05	15	75.80	0	0.00	75.90	15	7,147	0.21%
2024/03/04	30.1	75.80	0	0.00	76.20	30.1	7,450	0.40%
2024/03/01	186	75.85	0	0.00	75.80	186	7,808	2.38%	大買/鉅額交易
2024/02/29	1	75.80	8	75.88	76.70	-7	8,155	-0.09%
2024/02/27	0.1	75.30	2.5	75.38	75.30	-2.5	8,418	-0.03%
2024/02/23	0	0.00	1	76.00	75.80	-1	8,895	-0.01%
2024/02/22	1	75.80	1.5	76.32	76.50	-0.5	9,088	0.00%
2024/02/21	10	75.90	2	76.45	76.80	8	9,110	0.09%
2024/02/20	0	75.80	104	75.60	76.10	-104	9,087	-1.14%	大賣/鉅額交易
2024/02/19	0	0.00	9.1	74.17	74.60	-9.1	9,015	-0.10%
2024/02/16	0	73.30	0	0.00	73.50	0	9,046	0.00%
2024/02/15	0.2	73.00	1.7	74.39	73.50	-1.5	9,041	-0.02%
2024/02/05	1	72.30	2	72.90	73.10	-1	8,949	-0.01%
2024/02/01	0.2	73.00	12	73.43	73.50	-11.8	8,933	-0.13%
2024/01/31	3	71.50	3	71.93	72.40	0	8,912	0.00%
2024/01/30	0	71.70	0	0.00	71.50	0	8,934	0.00%
2024/01/29	3	71.60	0	0.00	71.50	3	8,972	0.03%
2024/01/26	2	71.10	0.2	71.60	71.50	1.8	9,043	0.02%
2024/01/25	0.1	71.40	2	71.70	71.70	-1.9	9,119	-0.02%
2024/01/24	0	71.50	0	0.00	71.30	0	9,171	0.00%
2024/01/23	0	71.00	0	0.00	71.50	0	9,322	0.00%
2024/01/22	0.6	71.08	0	0.00	70.60	0.6	9,409	0.01%
2024/01/19	15	71.00	0	0.00	71.50	15	9,462	0.16%
2024/01/18	0.1	70.80	0	0.00	71.10	0.1	9,563	0.00%
2024/01/17	4.3	70.77	10	70.40	70.30	-5.7	9,538	-0.06%
2024/01/16	4.3	71.03	1	71.50	71.20	3.3	9,473	0.03%
2024/01/15	0.1	72.40	0	0.00	72.20	0.1	9,425	0.00%
2024/01/12	1	71.90	1	72.60	72.60	0	9,509	0.00%
2024/01/11	0.1	72.50	0.1	72.50	72.30	-0.1	9,501	0.00%
2024/01/09	0	0.00	2.1	72.61	72.50	-2.1	9,689	-0.02%
2024/01/08	1	72.60	1	73.30	73.00	0	9,705	0.00%
2024/01/05	1.1	72.60	2	73.15	72.80	-0.9	9,760	-0.01%
2024/01/04	2	72.40	0	0.00	72.50	2	9,797	0.02%
2024/01/03	19.3	72.69	3	73.00	73.00	16.3	9,946	0.16%
2024/01/02	0.2	73.80	1	73.82	74.10	-0.8	9,885	-0.01%
2023/12/29	0	0.00	0.1	74.20	74.50	-0.1	9,925	0.00%
2023/12/27	0	0.00	5	73.70	73.90	-5	10,022	-0.05%
2023/12/26	100	73.50	0	0.00	73.50	100	9,984	1.00%
2023/12/25	0.2	73.11	0	0.00	73.40	0.2	10,015	0.00%
2023/12/22	0.2	73.40	0	0.00	73.10	0.2	10,040	0.00%
2023/12/21	0	0.00	0.3	73.70	73.70	-0.3	9,932	0.00%
2023/12/20	0	0.00	0	74.10	74.30	0	9,808	0.00%
2023/12/18	0	0.00	1	74.50	74.20	-1	9,653	-0.01%
2023/12/14	0	0.00	2	74.20	73.80	-2	9,411	-0.02%
2023/12/13	0	0.00	1	73.60	73.20	-1	9,325	-0.01%
2023/12/12	0	0.00	5	74.90	74.00	-5	9,400	-0.05%
2023/12/08	0.3	73.90	1.8	73.85	74.10	-1.5	9,366	-0.02%
2023/12/07	0	0.00	1	74.10	74.10	-1	9,343	-0.01%
2023/12/06	0.3	73.40	0	0.00	73.30	0.3	9,311	0.00%
2023/12/05	0	0.00	0.1	74.40	74.00	-0.1	9,243	0.00%
2023/12/04	0	0.00	2	75.00	74.40	-2	9,139	-0.02%
2023/12/01	0	74.00	7.4	74.26	74.30	-7.4	9,036	-0.08%
2023/11/30	5	72.52	19	72.93	73.00	-14	8,783	-0.16%
2023/11/29	16	72.19	18	72.95	72.20	-2	8,269	-0.02%
2023/11/28	14	71.86	10	72.86	71.80	4	8,036	0.05%
2023/11/27	14	72.61	11.2	73.49	72.00	2.8	7,843	0.04%
2023/11/24	10	72.79	19.2	73.49	72.60	-9.2	7,546	-0.12%
2023/11/23	6.5	72.45	43	73.11	72.50	-36.5	7,211	-0.51%
2023/11/22	4.5	72.02	30	72.29	71.80	-25.5	6,919	-0.37%
2023/11/21	0	0.00	9.4	72.00	71.90	-9.4	6,696	-0.14%
2023/11/20	6	70.92	0.2	71.30	71.50	5.8	6,486	0.09%
2023/11/16	0	0.00	6	71.25	71.10	-6	6,374	-0.09%
2023/11/15	2	70.30	0	0.00	70.50	2	6,275	0.03%
2023/11/14	0	0.00	1	70.20	70.00	-1	6,171	-0.02%
2023/11/13	0.1	69.80	0	0.00	69.80	0.1	6,269	0.00%
2023/11/10	0.2	70.00	0	0.00	69.80	0.2	6,288	0.00%
2023/11/09	1	70.50	2	70.40	70.40	-1	6,321	-0.02%
2023/11/07	3	69.40	1	69.80	69.70	2	6,363	0.03%
2023/11/06	0	0.00	4.5	70.19	70.20	-4.5	6,379	-0.07%
2023/11/03	2	69.40	7.6	69.47	70.00	-5.6	6,379	-0.09%
2023/10/31	0	68.10	0	0.00	67.90	0	6,561	0.00%
2023/10/26	2.3	67.28	0	0.00	67.30	2.3	6,634	0.03%
2023/10/25	6.4	67.96	0	0.00	67.60	6.4	6,561	0.10%
2023/10/24	1.5	67.70	0	0.00	68.00	1.5	6,586	0.02%
2023/10/23	0.3	67.80	0	0.00	67.70	0.3	6,583	0.00%
2023/10/20	22.4	67.61	0	0.00	67.60	22.4	6,580	0.34%
2023/10/19	0	0.00	1	68.80	68.60	-1	6,636	-0.02%
2023/10/18	30	69.20	0	0.00	68.60	30	6,725	0.45%
2023/10/17	0	69.30	0	0.00	69.30	0	6,635	0.00%
2023/10/13	2.1	68.90	0	0.00	69.00	2.1	6,788	0.03%
2023/10/12	11	69.22	0	0.00	69.50	11	6,768	0.16%
2023/10/11	0	0.00	52	70.01	70.00	-52	6,723	-0.77%
2023/10/05	4	68.00	0	0.00	68.60	4	6,615	0.06%
2023/10/04	55.6	67.74	0	0.00	67.70	55.6	6,550	0.85%
2023/10/03	1	69.90	0	0.00	69.80	1	6,387	0.02%
2023/10/02	0.1	70.50	0	0.00	70.30	0.1	6,513	0.00%
2023/09/28	1.1	70.20	1	70.30	70.10	0.1	6,658	0.00%
2023/09/27	1	70.00	0	0.00	70.30	1	6,657	0.02%
2023/09/25	0	0.00	0.1	70.30	70.30	-0.1	6,686	0.00%
2023/09/21	13.4	69.93	2	70.50	69.80	11.4	6,798	0.17%
2023/09/20	1	70.60	0	0.00	70.90	1	6,711	0.01%
2023/09/15	2	70.80	0	0.00	71.10	2	6,903	0.03%
2023/09/14	1	70.60	0	0.00	70.60	1	7,013	0.01%
2023/09/13	0	70.80	0	0.00	70.90	0	7,199	0.00%
2023/09/12	4.3	70.49	0	0.00	70.70	4.3	7,472	0.06%
2023/09/11	0	0.00	3	70.70	70.50	-3	7,492	-0.04%
2023/09/07	5	69.96	1	70.50	70.20	4	7,577	0.05%
2023/09/06	4.2	70.18	3	70.47	70.30	1.2	7,575	0.02%
2023/09/05	1	70.90	0	0.00	71.00	1	7,533	0.01%
2023/09/04	6.1	70.35	0.1	70.90	70.80	6	7,549	0.08%
2023/09/01	5	70.68	0	0.00	70.70	5	7,595	0.07%
2023/08/31	21	70.97	0	0.00	70.70	21	7,572	0.28%
2023/08/29	40	71.70	1	71.55	72.40	39	7,412	0.53%
2023/08/28	2	70.75	1	71.10	71.10	1	7,379	0.01%
2023/08/25	3.1	71.01	50	71.10	71.10	-46.9	7,658	-0.61%
2023/08/22	1	71.70	0	0.00	71.80	1	7,766	0.01%
2023/08/18	2	72.30	0	0.00	72.40	2	7,861	0.03%
2023/08/17	1	71.70	3	71.93	72.80	-2	7,874	-0.03%
2023/08/16	21	72.26	2	72.15	72.50	19	7,768	0.24%
2023/08/15	1	72.70	0	0.00	72.30	1	7,806	0.01%
2023/08/14	0	0.00	3	72.23	72.80	-3	7,868	-0.04%
2023/08/11	0	0.00	7	72.16	72.30	-7	8,016	-0.09%
2023/08/10	1.2	70.97	20	70.30	70.70	-18.8	8,035	-0.23%
2023/08/09	0	0.00	1	71.40	71.10	-1	7,998	-0.01%
2023/08/08	4.4	71.23	0	0.00	71.00	4.4	7,982	0.05%
2023/08/07	6.1	71.55	2	71.65	71.70	4.1	7,900	0.05%
2023/08/04	83.1	72.33	25	71.44	71.10	58.1	7,845	0.74%
2023/08/02	3.1	75.94	70	75.55	76.20	-66.9	7,623	-0.88%
2023/08/01	0	0.00	3	75.97	76.50	-3	7,502	-0.04%
2023/07/31	13.3	75.72	0	0.00	75.30	13.3	7,372	0.18%
2023/07/28	14.1	75.95	0	76.00	75.90	14.1	7,299	0.19%
2023/07/27	0	0.00	3	76.70	76.40	-3	7,249	-0.04%
2023/07/25	0	0.00	1	76.00	75.60	-1	7,257	-0.01%
2023/07/24	5.1	76.30	1	76.50	76.30	4.1	7,238	0.06%
2023/07/21	12	75.58	2	75.65	75.60	10	7,204	0.14%
2023/07/20	2	76.10	3	76.50	76.50	-1	7,163	-0.01%
2023/07/19	0.1	75.90	0	0.00	76.40	0.1	7,116	0.00%
2023/07/18	1.5	75.47	12	76.18	76.10	-10.5	7,047	-0.15%
2023/07/17	0	75.80	1.2	75.95	75.70	-1.2	7,008	-0.02%
2023/07/14	10	75.40	3	75.57	75.60	7	7,035	0.10%
2023/07/13	10	75.00	11	74.95	74.70	-1	7,027	-0.01%
2023/07/11	0.1	74.70	3	74.63	74.80	-2.9	6,950	-0.04%
2023/07/07	50	73.20	50	72.60	73.20	0	7,054	0.00%
2023/07/06	9.1	73.85	20	73.95	74.00	-10.9	7,009	-0.16%
2023/07/05	12	76.29	0	0.00	75.80	12	6,853	0.18%
2023/07/04	10	76.00	0	0.00	76.90	10	6,842	0.15%
2023/07/03	50	77.00	2	76.50	76.50	48	6,987	0.69%
2023/06/30	2	76.15	1	76.40	76.30	1	7,021	0.01%
2023/06/28	0	0.00	2	76.20	76.30	-2	7,063	-0.03%
2023/06/27	5	75.60	1	76.60	76.20	4	7,150	0.06%
2023/06/26	3	75.97	1	76.40	76.20	2	7,249	0.03%
2023/06/21	5	76.86	4	77.35	77.40	1	7,224	0.01%
2023/06/20	4	77.70	10	78.49	78.20	-6	7,178	-0.08%
2023/06/19	0	0.00	2	78.80	78.80	-2	7,018	-0.03%
2023/06/16	0	0.00	3	77.60	77.20	-3	6,838	-0.04%
2023/06/15	0	0.00	0	76.10	76.30	0	6,572	0.00%
2023/06/12	0.3	76.00	7	76.17	76.20	-6.8	6,723	-0.10%
2023/06/09	0	0.00	4	75.90	76.00	-4	6,775	-0.06%
2023/06/07	6	75.50	0	75.40	75.40	6	6,802	0.09%
2023/06/05	2	74.80	0	0.00	74.70	2	6,698	0.03%
2023/06/02	0	0.00	0.1	74.70	75.10	-0.1	6,733	0.00%
2023/05/31	4.1	74.40	0	0.00	74.30	4.1	6,773	0.06%
2023/05/29	0	74.60	0	0.00	74.70	0	6,583	0.00%
2023/05/25	1	74.70	0	0.00	74.90	1	6,731	0.01%
2023/05/22	0	0.00	2	75.65	75.70	-2	6,642	-0.03%
2023/05/18	1	75.30	0	0.00	75.30	1	6,546	0.02%
2023/05/17	0	0.00	75.7	76.16	76.20	-75.7	6,453	-1.17%
2023/05/16	0	0.00	1.2	74.98	74.90	-1.2	6,264	-0.02%
2023/05/12	1	74.00	1	74.40	74.60	0	6,192	0.00%
2023/05/11	1	74.00	1	74.40	74.40	0	6,140	0.00%
2023/05/09	1	74.20	0	0.00	74.40	1	6,163	0.02%
2023/05/08	0	0.00	2	74.05	74.40	-2	6,191	-0.03%
2023/05/05	3	73.83	0	0.00	73.90	3	6,260	0.05%
2023/05/04	1	73.30	0	73.70	74.10	1	6,337	0.02%
2023/05/03	2	73.70	0	0.00	73.50	2	6,331	0.03%
2023/04/27	1	73.00	1	73.50	73.50	0	6,720	0.00%
2023/04/26	1.1	73.76	8.3	73.91	73.90	-7.2	6,727	-0.11%
2023/04/25	0	0.00	5.2	73.31	73.00	-5.2	6,640	-0.08%
2023/04/21	0	0.00	1	73.00	73.00	-1	6,703	-0.01%
2023/04/20	1	72.40	0	0.00	72.50	1	6,735	0.01%
2023/04/19	0	0.00	1	73.50	73.60	-1	6,788	-0.01%
2023/04/18	0	0.00	5	73.66	73.60	-5	6,782	-0.07%
2023/04/17	0	0.00	1	73.30	73.30	-1	6,807	-0.01%
2023/04/14	4	73.20	0	0.00	73.10	4	6,851	0.06%
2023/04/13	0.1	72.70	0	0.00	73.80	0.1	6,873	0.00%
2023/04/12	5	73.10	0	0.00	73.10	5	6,864	0.07%
2023/04/11	0	0.00	5.9	73.60	73.90	-5.9	6,819	-0.09%
2023/04/07	0	0.00	0.1	72.40	71.90	-0.1	6,759	0.00%
2023/03/31	1	72.10	0	0.00	71.90	1	6,527	0.02%
2023/03/30	0	0.00	6.8	71.96	72.00	-6.8	6,468	-0.10%
2023/03/29	0	0.00	5.1	71.69	71.90	-5.1	6,464	-0.08%
2023/03/28	1	71.40	11.2	71.66	71.30	-10.2	6,410	-0.16%
2023/03/27	0	0.00	4.6	71.05	71.00	-4.6	6,325	-0.07%
2023/03/24	0	0.00	3.1	70.27	70.40	-3.1	6,341	-0.05%
2023/03/22	0	0.00	2	69.50	69.60	-2	6,379	-0.03%
2023/03/20	0.1	69.00	1	69.40	69.00	-0.9	6,423	-0.01%
2023/03/17	2	68.75	0	0.00	68.70	2	6,485	0.03%
2023/03/16	0	0.00	13	68.87	69.20	-13	6,451	-0.20%
2023/03/15	1	68.40	3	69.10	69.20	-2	6,553	-0.03%
2023/03/14	0	0.00	3	68.77	68.90	-3	6,660	-0.05%
2023/03/13	0	0.00	10	68.56	68.50	-10	6,685	-0.15%
2023/03/10	1	68.10	0	0.00	68.40	1	6,820	0.01%
2023/03/09	1	68.40	0	0.00	68.80	1	7,028	0.01%
2023/03/08	2	68.25	3.4	68.71	68.90	-1.4	7,474	-0.02%
2023/03/07	0	68.80	16	68.94	68.80	-16	7,636	-0.21%
2023/03/06	10	69.00	8	68.93	69.00	2	7,927	0.03%
2023/03/03	0	0.00	5	68.38	68.40	-5	8,089	-0.06%
2023/03/02	2	66.90	13.1	67.80	68.00	-11.1	8,283	-0.13%
2023/03/01	5	67.08	5	67.32	67.10	0	8,348	0.00%
2023/02/24	3	67.47	8	67.43	67.50	-5	8,420	-0.06%
2023/02/23	2	67.30	0	0.00	67.20	2	8,420	0.02%
2023/02/22	2	66.50	0	0.00	66.60	2	8,379	0.02%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	5.1	66.41	0	0.00	66.40	5.1	8,839	0.06%
2023/02/16	1	66.30	0	0.00	66.30	1	8,944	0.01%
2023/02/15	2	66.70	0	0.00	66.50	2	9,018	0.02%
2023/02/14	1	67.10	0.3	67.20	67.00	0.7	9,096	0.01%
2023/02/13	0	0.00	0.2	66.79	67.10	-0.2	9,179	0.00%
2023/02/10	1	66.30	0.1	66.80	66.60	0.9	9,183	0.01%
2023/02/09	6	66.60	5.2	66.80	66.80	0.8	9,225	0.01%
2023/02/08	1	66.60	0.2	66.78	66.60	0.9	9,305	0.01%
2023/02/07	0	0.00	0.1	66.78	66.80	-0.1	9,361	0.00%
2023/02/06	7	66.17	0	0.00	66.20	7	9,333	0.08%
2023/02/03	11.6	66.66	1	66.60	66.30	10.6	9,324	0.11%
2023/02/02	0	67.15	3	67.37	67.50	-3	9,251	-0.03%
2023/02/01	17.2	67.08	0.1	67.12	67.10	17.1	9,199	0.19%
2023/01/31	7.1	67.66	0	0.00	67.30	7.1	9,230	0.08%
2023/01/30	18	67.21	10	67.97	68.00	8	9,145	0.09%
2023/01/17	1	67.80	11	67.71	67.90	-10	8,956	-0.11%
2023/01/16	11	67.64	12	67.91	68.00	-1	8,951	-0.01%
2023/01/13	0	0.00	1	67.80	67.50	-1	8,932	-0.01%
2023/01/12	0	0.00	2	67.70	67.10	-2	9,087	-0.02%
2023/01/11	4	66.93	2	67.40	66.90	2	9,024	0.02%
2023/01/09	1	67.40	7.1	67.53	67.60	-6.1	9,000	-0.07%
2023/01/06	3	66.63	2.7	67.09	66.60	0.3	8,959	0.00%
2023/01/05	0	0.00	5	66.70	66.60	-5	9,045	-0.06%
2023/01/03	5	66.00	5	66.60	66.60	0	9,170	0.00%
2022/12/30	0	0.00	8	66.58	66.60	-8	9,157	-0.09%
2022/12/28	0	0.00	1	66.00	66.20	-1	9,155	-0.01%
2022/12/27	0	0.00	6	66.03	66.20	-6	9,145	-0.07%
2022/12/26	0	0.00	1	65.90	65.80	-1	9,170	-0.01%
2022/12/23	0	0.00	5	65.80	65.90	-5	9,370	-0.05%
2022/12/22	1	65.50	1	65.70	65.90	0	9,487	0.00%
2022/12/20	0	0.00	13	65.75	65.60	-13	9,610	-0.14%
2022/12/19	2	65.15	3	65.47	65.30	-1	9,631	-0.01%
2022/12/16	5	64.98	1	65.50	65.30	4	9,644	0.04%
2022/12/15	0	0.00	1	65.70	65.50	-1	9,577	-0.01%
2022/12/14	0	0.00	7	65.87	66.00	-7	9,534	-0.07%
2022/12/13	0	0.00	2	65.90	65.40	-2	9,545	-0.02%
2022/12/12	0	0.00	1	65.70	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	9	65.52	66.00	-9	9,737	-0.09%
2022/12/08	3	64.53	1	65.00	65.00	2	9,706	0.02%
2022/12/07	0.1	65.10	3	65.40	65.20	-2.9	9,691	-0.03%
2022/12/06	1	64.80	0	0.00	64.60	1	9,573	0.01%
2022/12/02	5	65.00	0	0.00	65.00	5	9,365	0.05%
2022/12/01	1	65.40	1.1	65.88	65.90	-0.1	9,245	0.00%
2022/11/30	0	0.00	14	65.35	66.10	-14	9,034	-0.15%
2022/11/29	1	64.90	14	64.94	65.80	-13	8,559	-0.15%
2022/11/28	8.1	64.45	11	65.08	65.30	-2.9	8,381	-0.04%
2022/11/25	13	64.36	2	65.70	65.70	11	8,129	0.14%
2022/11/24	1.1	63.70	14	65.30	65.30	-13	7,981	-0.16%
2022/11/23	1.2	63.33	0	0.00	64.00	1.2	7,761	0.01%
2022/11/22	6	63.50	6	63.50	63.80	0	7,680	0.00%
2022/11/21	4	63.80	1	64.20	64.20	3	7,519	0.04%
2022/11/17	15.1	64.04	0	0.00	64.10	15.1	7,339	0.21%
2022/11/16	13	64.86	0	0.00	64.50	13	7,190	0.18%
2022/11/15	5	65.70	2	66.00	66.00	3	6,980	0.04%
2022/11/14	0	0.00	7	65.89	66.10	-7	6,907	-0.10%
2022/11/11	21	65.39	6	65.72	65.40	15	6,817	0.22%
2022/11/10	9	64.69	30	64.80	64.90	-21	6,777	-0.31%
2022/11/09	17.1	65.04	3	65.30	65.30	14.1	6,774	0.21%
2022/11/08	5.3	65.15	2	65.50	65.50	3.3	6,713	0.05%
2022/11/07	20	65.25	0.4	65.80	65.80	19.6	6,703	0.29%
2022/11/04	5	65.16	2	65.45	65.50	3	6,696	0.04%
2022/11/03	1	65.20	35	65.60	65.60	-34	6,682	-0.51%
2022/10/31	1	65.50	0	0.00	65.50	1	6,624	0.02%
2022/10/28	1	65.90	0	0.00	65.80	1	6,790	0.01%
2022/10/27	14	65.93	2	66.05	65.80	12	6,845	0.18%
2022/10/26	0	0.00	3	65.50	65.60	-3	7,032	-0.04%
2022/10/25	1	65.10	8	65.46	65.50	-7	7,063	-0.10%
2022/10/24	10	64.70	2	65.00	65.10	8	7,038	0.11%
2022/10/21	1	64.10	1	64.10	64.10	0	7,015	0.00%
2022/10/20	41	64.05	37	64.31	64.70	4	7,014	0.06%
2022/10/19	1	65.20	0	0.00	65.30	1	6,886	0.01%
2022/10/18	8	65.45	0	0.00	65.30	8	6,897	0.12%
2022/10/17	1	65.60	2	66.20	65.90	-1	6,957	-0.01%
2022/10/14	5.3	66.00	7	66.37	66.10	-1.7	7,010	-0.02%
2022/10/13	1	65.60	1	66.40	66.40	0	7,216	0.00%
2022/10/12	5	66.20	19	66.58	66.90	-14	7,131	-0.20%
2022/10/06	0	0.00	3	66.60	66.00	-3	7,059	-0.04%
2022/10/05	1	65.70	2	66.00	66.30	-1	7,121	-0.01%
2022/10/04	13	66.35	0	0.00	65.70	13	7,142	0.18%
2022/10/03	5	67.00	0	0.00	66.40	5	7,173	0.07%
2022/09/30	5	67.00	0	0.00	67.30	5	7,261	0.07%
2022/09/29	0	0.00	7	67.24	67.50	-7	7,268	-0.10%
2022/09/28	0	0.00	9	66.58	66.60	-9	7,342	-0.12%
2022/09/26	1	65.00	4	65.80	66.00	-3	7,449	-0.04%
2022/09/23	0	0.00	4	65.65	65.50	-4	7,531	-0.05%
2022/09/22	1.1	65.27	5	64.90	65.30	-3.9	7,605	-0.05%
2022/09/21	0	0.00	10	65.70	65.70	-10	7,584	-0.13%
2022/09/20	7	64.93	0	0.00	65.50	7	7,571	0.09%
2022/09/19	11	65.38	0	0.00	65.20	11	7,569	0.15%
2022/09/16	16	65.79	0	0.00	65.70	16	7,526	0.21%
2022/09/15	6	66.62	20	66.75	66.90	-14	7,453	-0.19%
2022/09/14	2.4	67.36	0	0.00	67.00	2.4	7,426	0.03%
2022/09/13	0	0.00	1	67.80	67.80	-1	7,441	-0.01%
2022/09/12	5	67.10	7	67.74	67.20	-2	7,453	-0.03%
2022/09/08	0	0.00	1	66.80	66.90	-1	7,593	-0.01%
2022/09/06	0	0.00	1	66.40	66.40	-1	7,573	-0.01%
2022/09/05	0	0.00	1	65.80	65.70	-1	7,548	-0.01%
2022/09/02	1	65.90	0	0.00	65.50	1	7,600	0.01%
2022/09/01	1	65.20	1	66.00	65.70	0	7,589	0.00%
2022/08/30	0	65.90	0	0.00	65.60	0	7,418	0.00%
2022/08/25	5	66.00	5	66.30	66.10	0	7,381	0.00%
2022/08/22	0	0.00	5	66.20	66.20	-5	7,799	-0.06%
2022/08/17	5	65.50	0	0.00	66.00	5	7,863	0.06%
2022/08/16	5	65.10	0	0.00	65.80	5	7,865	0.06%
2022/08/15	26.2	65.86	11.3	65.90	65.70	14.9	7,826	0.19%
2022/08/12	1	65.90	0	0.00	65.90	1	7,807	0.01%
2022/08/11	5	65.70	0	0.00	66.00	5	7,807	0.06%
2022/08/10	6.2	65.67	0	0.00	65.60	6.2	7,804	0.08%
2022/08/09	0	0.00	2	66.20	66.20	-2	7,807	-0.03%
2022/08/08	1	65.50	1	65.90	66.00	0	7,924	0.00%
2022/08/05	0	0.00	6	65.77	65.80	-6	7,966	-0.08%
2022/08/04	17.1	65.15	4	65.15	65.10	13.1	8,000	0.16%
2022/08/03	11.1	67.97	16	68.05	68.50	-5	7,843	-0.06%
2022/08/02	12.2	68.47	0	0.00	67.90	12.2	7,831	0.16%
2022/08/01	0.1	69.90	0	0.00	70.00	0.1	7,621	0.00%
2022/07/29	5	70.00	2.1	70.34	70.40	2.9	7,651	0.04%
2022/07/28	0.1	69.90	0	0.00	69.90	0.1	7,598	0.00%
2022/07/27	10	70.35	0	0.00	70.40	10	7,572	0.13%
2022/07/26	0.1	69.90	8	70.23	70.50	-8	7,602	-0.10%
2022/07/25	0	0.00	2	69.90	70.00	-2	7,571	-0.03%
2022/07/22	0	0.00	2	69.00	69.60	-2	7,606	-0.03%
2022/07/21	2	66.90	1	67.60	67.90	1	7,571	0.01%
2022/07/20	14	69.78	16	69.77	67.80	-2	7,569	-0.03%
2022/07/19	52	67.20	10	67.38	67.50	42	7,404	0.57%
2022/07/18	2.1	67.65	1	68.20	67.90	1.1	7,377	0.02%
2022/07/14	8	68.73	5	69.24	69.10	3	7,358	0.04%
2022/07/13	7	69.24	7	69.20	68.60	0	7,270	0.00%
2022/07/12	2	69.30	1	69.40	69.50	1	7,169	0.01%
2022/07/11	1	69.30	3	69.67	69.30	-2	7,242	-0.03%
2022/07/08	8	68.15	5	68.50	68.80	3	7,205	0.04%
2022/07/07	0	0.00	52.5	70.68	70.60	-52.5	7,101	-0.74%
2022/07/06	0	0.00	12.3	69.62	69.60	-12.3	6,968	-0.18%
2022/07/05	0	0.00	7.2	68.89	68.70	-7.2	6,825	-0.11%
2022/07/04	1	68.50	4	68.43	68.00	-3	6,705	-0.04%
2022/07/01	0	0.00	15	67.75	67.90	-15	6,704	-0.22%
2022/06/30	4.5	66.78	17	67.38	67.00	-12.5	6,677	-0.19%
2022/06/29	5	66.70	5	67.24	66.90	0	6,618	0.00%
2022/06/28	0	0.00	2	66.90	67.10	-2	6,691	-0.03%
2022/06/27	0	0.00	16	66.93	66.60	-16	6,752	-0.24%
2022/06/24	15	66.33	11	66.21	66.40	4	6,689	0.06%
2022/06/23	0	0.00	11	65.67	66.00	-11	6,689	-0.16%
2022/06/21	0	0.00	14	64.01	64.70	-14	6,643	-0.21%
2022/06/20	0	0.00	2	63.35	63.00	-2	6,608	-0.03%
2022/06/17	4.1	63.61	2	64.10	63.60	2.1	6,599	0.03%
2022/06/16	0	0.00	2	64.50	64.20	-2	6,454	-0.03%
2022/06/15	3.1	64.04	0	0.00	64.10	3.1	6,578	0.05%
2022/06/14	0	0.00	0.1	64.40	64.00	-0.1	6,681	0.00%
2022/06/13	2.2	64.17	0	0.00	64.40	2.2	6,876	0.03%
2022/06/10	0	65.20	5	64.80	64.60	-5	6,876	-0.07%
2022/06/08	1	65.10	1	65.20	65.30	0	6,991	0.00%
2022/06/07	12	64.78	1	65.10	64.80	11	7,046	0.16%
2022/06/06	2	64.75	2	65.30	65.20	0	7,138	0.00%
2022/06/02	3	64.87	1	65.40	65.10	2	7,365	0.03%
2022/06/01	11	65.91	16	66.34	65.60	-5	7,526	-0.07%
2022/05/31	2	65.40	4	67.40	67.40	-2	7,517	-0.03%
2022/05/30	2	65.35	6	65.58	66.00	-4	7,278	-0.05%
2022/05/26	2	64.90	0	0.00	64.90	2	7,360	0.03%
2022/05/25	2	64.60	0	0.00	64.90	2	7,504	0.03%
2022/05/24	0.1	64.70	0	0.00	64.40	0.1	7,680	0.00%
2022/05/23	1	64.90	0	0.00	65.10	1	7,665	0.01%
2022/05/20	10	64.70	0	0.00	64.60	10	7,735	0.13%
2022/05/19	1.1	64.51	0	0.00	64.50	1.1	7,741	0.01%
2022/05/18	4	64.25	3	64.70	65.10	1	7,793	0.01%
2022/05/16	1	64.60	0	0.00	64.50	1	7,781	0.01%
2022/05/12	4	65.43	5	65.40	65.30	-1	7,711	-0.01%
2022/05/11	0.1	66.30	0	0.00	66.30	0.1	7,693	0.00%
2022/05/10	1	66.10	0	0.00	66.90	1	7,715	0.01%
2022/05/09	55	66.70	1	66.80	66.50	54	7,673	0.70%
2022/05/06	10	67.41	12	67.32	67.30	-2	7,685	-0.03%
2022/05/05	4	67.93	3	68.03	68.00	1	7,765	0.01%
2022/05/04	1.1	68.10	1	68.30	68.20	0.1	7,774	0.00%
2022/05/03	0	0.00	0.1	68.30	68.60	-0.1	7,851	0.00%
2022/04/29	0	0.00	8.1	68.20	68.40	-8.1	7,830	-0.10%
2022/04/28	4	68.10	8	68.05	68.30	-4	7,921	-0.05%
2022/04/27	4	67.33	21.2	67.89	67.30	-17.2	7,838	-0.22%
2022/04/26	0	0.00	58	68.18	68.20	-58	7,767	-0.75%
2022/04/25	1	66.91	3	67.50	67.60	-2	7,679	-0.03%
2022/04/22	3	67.20	0	0.00	67.40	3	7,579	0.04%
2022/04/21	0	0.00	5	67.54	67.50	-5	7,555	-0.07%
2022/04/20	0	0.00	1	67.20	67.30	-1	7,541	-0.01%
2022/04/19	5	66.98	0.2	67.20	66.80	4.8	7,528	0.06%
2022/04/18	3.1	67.10	4	67.50	67.00	-0.9	7,526	-0.01%
2022/04/15	6.1	66.86	17	67.28	67.40	-11	7,496	-0.15%
2022/04/14	0	0.00	5	66.30	66.30	-5	7,379	-0.07%
2022/04/13	0	0.00	2	66.05	66.00	-2	7,373	-0.03%
2022/04/12	0	0.00	1	65.70	65.70	-1	7,365	-0.01%
2022/04/11	0	0.00	1	65.80	65.50	-1	7,310	-0.01%
2022/04/07	1	66.00	0	0.00	65.50	1	7,232	0.01%
2022/04/06	1	65.10	1	65.90	65.90	0	7,124	0.00%
2022/04/01	5	65.40	5	66.00	66.10	0	6,991	0.00%
2022/03/31	0	0.00	8	66.08	65.60	-8	6,917	-0.12%
2022/03/30	0	65.80	0	65.90	65.70	0	6,778	0.00%
2022/03/29	10	65.50	0	0.00	65.60	10	6,690	0.15%
2022/03/25	1	65.30	0	0.00	65.50	1	6,655	0.02%
2022/03/24	3	65.60	1	65.50	65.60	2	6,622	0.03%
2022/03/23	3.2	65.75	0	0.00	65.90	3.2	6,700	0.05%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/17	5	65.60	3	65.87	65.50	2	6,468	0.03%
2022/03/16	2	65.10	0	0.00	65.30	2	6,343	0.03%
2022/03/15	3	65.17	0	0.00	65.30	3	6,154	0.05%
2022/03/14	3.1	65.67	0	0.00	65.50	3.1	6,151	0.05%
2022/03/11	2.2	66.02	1	66.30	66.30	1.2	6,138	0.02%
2022/03/10	22.1	65.95	0	0.00	66.00	22.1	6,115	0.36%
2022/03/09	9	65.09	0	0.00	65.10	9	6,099	0.15%
2022/03/08	14.3	65.14	0	0.00	65.40	14.3	5,980	0.24%
2022/03/07	6.1	66.22	0	0.00	66.20	6.1	5,815	0.10%
2022/03/04	22	67.14	1	67.40	67.20	21	5,955	0.35%
2022/03/03	4	67.70	0	0.00	68.00	4	5,932	0.07%
2022/03/02	6	67.20	0	0.00	68.00	6	5,928	0.10%
2022/03/01	2	67.30	0	0.00	67.50	2	5,857	0.03%
2022/02/24	9.1	67.02	0	0.00	66.80	9.1	5,636	0.16%
2022/02/22	15	67.69	0	0.00	67.60	15	5,424	0.28%
2022/02/21	0	0.00	3	68.50	68.50	-3	5,372	-0.06%
2022/02/18	3	68.00	0	0.00	67.60	3	5,480	0.05%
2022/02/17	2	68.60	0	0.00	68.50	2	5,526	0.04%
2022/02/14	2	68.15	0	0.00	68.10	2	5,699	0.04%
2022/02/11	2	68.00	0	0.00	68.80	2	5,671	0.04%
2022/02/10	10	68.20	0	0.00	68.80	10	5,741	0.17%
2022/02/09	1	68.00	1	68.40	68.40	0	5,718	0.00%
2022/02/08	8	67.46	1	67.40	67.80	7	5,743	0.12%
2022/02/07	4	66.33	2	67.25	67.00	2	5,693	0.04%
2022/01/25	12.2	67.01	1.1	67.54	67.60	11.1	5,542	0.20%
2022/01/21	3	67.30	0	0.00	67.80	3	5,560	0.05%
2022/01/18	1	68.60	0	0.00	68.30	1	5,624	0.02%
2022/01/17	1	68.60	0	0.00	68.80	1	5,618	0.02%
2022/01/14	4	69.10	2.3	69.27	69.30	1.8	5,624	0.03%
2022/01/13	0	0.00	2	69.75	69.80	-2	5,674	-0.04%
2022/01/11	1	68.10	1	68.60	68.70	0	5,650	0.00%
2022/01/07	2	68.20	0	0.00	68.00	2	5,689	0.04%
2022/01/06	2	68.30	0	0.00	68.40	2	5,679	0.04%
2022/01/04	0	0.00	1	68.70	68.80	-1	5,734	-0.02%
2022/01/03	1	68.40	0	0.00	68.40	1	5,749	0.02%
2021/12/30	5	68.80	0	0.00	68.60	5	5,812	0.09%
2021/12/29	0	0.00	3	69.23	69.40	-3	5,882	-0.05%
2021/12/27	0	0.00	1	68.50	68.40	-1	5,917	-0.02%
2021/12/24	0	0.00	1	68.40	68.50	-1	6,049	-0.02%
2021/12/22	0	0.00	1	68.00	68.20	-1	6,222	-0.02%
2021/12/17	0.1	68.10	0	0.00	67.90	0.1	6,191	0.00%
2021/12/15	1	68.60	0	0.00	68.40	1	6,196	0.02%
2021/12/14	1	68.10	7	68.10	68.80	-6	6,332	-0.09%
2021/12/13	2	68.60	2	68.45	68.40	0	6,442	0.00%
2021/12/10	0	0.00	5	68.90	68.90	-5	6,422	-0.08%
2021/12/09	1	68.90	5	68.40	68.90	-4	6,422	-0.06%
2021/12/08	0.1	68.40	0	0.00	68.40	0.1	6,423	0.00%
2021/12/07	2	67.10	8	68.16	68.50	-6	6,410	-0.09%
2021/12/06	4	67.35	0	0.00	67.30	4	6,543	0.06%
2021/12/02	7	67.56	1	67.80	67.70	6	6,589	0.09%
2021/12/01	0	0.00	4	67.03	67.10	-4	6,577	-0.06%
2021/11/30	7	65.86	0	0.00	65.40	7	6,526	0.11%
2021/11/29	1.1	67.50	0.1	67.50	67.30	1	6,283	0.02%
2021/11/23	1	67.20	3	67.20	67.10	-2	6,426	-0.03%
2021/11/19	3	68.53	0	0.00	68.20	3	6,509	0.05%
2021/11/18	3	68.00	2	68.40	68.50	1	6,472	0.02%
2021/11/17	2	67.95	0	0.00	68.40	2	6,462	0.03%
2021/11/16	4.1	68.50	1	68.50	68.60	3.1	6,434	0.05%
2021/11/15	0	0.00	1	67.90	68.00	-1	6,471	-0.02%
2021/11/08	2	66.95	0	0.00	67.40	2	6,728	0.03%
2021/11/05	0	0.00	3	66.87	67.10	-3	6,722	-0.04%
2021/11/04	1.1	67.00	0	0.00	66.80	1.1	6,704	0.02%
2021/11/03	1.1	67.25	1	67.90	67.50	0.1	6,746	0.00%
2021/11/02	0	0.00	1	67.40	67.40	-1	6,752	-0.01%
2021/11/01	2.1	67.00	0	0.00	66.90	2.1	6,740	0.03%
2021/10/29	45	66.78	1	67.20	66.60	44	6,809	0.65%
2021/10/28	0	0.00	0	67.40	67.20	0	6,737	0.00%
2021/10/27	6	66.87	3	67.13	67.20	3	6,869	0.04%
2021/10/22	0.1	67.30	0	0.00	67.30	0.1	6,808	0.00%
2021/10/21	1	67.00	0	0.00	67.00	1	6,790	0.01%
2021/10/20	0	0.00	1.2	67.85	67.40	-1.2	6,731	-0.02%
2021/10/15	2.1	68.00	0	0.00	68.10	2.1	6,711	0.03%
2021/10/12	1	67.20	1	67.80	67.20	0	6,669	0.00%
2021/10/08	1	68.00	0	0.00	68.00	1	6,604	0.02%
2021/10/05	1	66.40	0	0.00	66.70	1	6,569	0.02%
2021/10/01	22	67.21	1	67.50	67.10	21	6,592	0.32%
2021/09/29	2	68.15	0	0.00	68.60	2	6,413	0.03%
2021/09/27	1	69.30	2	69.95	69.50	-1	6,328	-0.02%
2021/09/22	3	68.27	1	68.70	68.50	2	6,259	0.03%
2021/09/17	0	0.00	1	70.00	69.60	-1	6,118	-0.02%
2021/09/15	0	0.00	7	69.53	69.40	-7	5,826	-0.12%
2021/09/13	0	0.00	1	69.10	69.10	-1	5,822	-0.02%
2021/09/10	1	67.20	2	68.30	68.40	-1	5,833	-0.02%
2021/09/09	13.5	67.46	0	0.00	67.20	13.5	5,955	0.23%
2021/09/08	2	70.75	3	70.97	70.90	-1	5,791	-0.02%
2021/09/06	1	71.60	0	0.00	71.50	1	5,690	0.02%
2021/09/03	3	71.60	0.2	72.00	72.00	2.8	5,707	0.05%
2021/09/02	0	0.00	1	71.70	71.60	-1	5,683	-0.02%
2021/08/31	1	70.90	3.2	71.14	72.30	-2.2	5,594	-0.04%
2021/08/30	0	0.00	11	71.00	71.60	-11	5,508	-0.20%
2021/08/27	0	0.00	2	71.05	70.50	-2	5,475	-0.04%
2021/08/26	5	69.80	0	0.00	69.80	5	5,375	0.09%
2021/08/25	1.4	70.13	0	0.00	70.60	1.4	5,329	0.03%
2021/08/24	1	70.40	0	0.00	70.50	1	5,270	0.02%
2021/08/23	0.4	69.80	0	0.00	69.50	0.4	5,336	0.01%
2021/08/19	1	69.00	1	68.90	69.10	0	5,538	0.00%
2021/08/16	1	69.60	0	0.00	70.10	1	5,358	0.02%
2021/08/13	14	70.26	5	70.00	69.80	9	5,275	0.17%
2021/08/12	5	73.00	0	0.00	73.00	5	5,057	0.10%
2021/08/11	1	74.00	0	0.00	74.40	1	5,016	0.02%
2021/08/10	0	0.00	1	75.00	75.00	-1	5,056	-0.02%
2021/08/09	4	72.98	1	73.90	74.60	3	5,313	0.06%
2021/08/04	0	0.00	5.1	75.58	75.50	-5.1	5,708	-0.09%
2021/08/03	2	74.60	8.1	74.70	75.00	-6.1	5,663	-0.11%
2021/08/02	0	0.00	3.3	74.18	74.70	-3.3	5,658	-0.06%
2021/07/30	0	0.00	3	73.83	73.20	-3	5,527	-0.05%
2021/07/29	0	0.00	1	73.20	73.50	-1	5,585	-0.02%
2021/07/28	0	72.50	1	73.40	72.60	-1	5,605	-0.02%
2021/07/27	0	72.70	0	0.00	73.30	0	5,713	0.00%
2021/07/26	2	72.80	1	73.00	72.50	1	5,773	0.02%
2021/07/21	1	72.30	1	72.70	72.70	0	5,997	0.00%
2021/07/20	3	72.83	0	0.00	72.50	3	6,104	0.05%
2021/07/15	0	0.00	1	73.10	73.40	-1	6,425	-0.02%
2021/07/14	3	73.27	0	0.00	73.20	3	6,565	0.05%
2021/07/13	0	0.00	1	73.90	73.90	-1	6,631	-0.02%
2021/07/12	2	73.50	0	0.00	72.90	2	6,622	0.03%
2021/07/09	3	73.03	3	73.47	73.80	0	6,620	0.00%
2021/07/08	0	0.00	0.3	73.80	74.10	-0.3	6,617	0.00%
2021/07/06	0	0.00	3	74.00	73.80	-3	6,756	-0.04%
2021/07/05	0	0.00	6	73.47	73.90	-6	6,823	-0.09%
2021/07/02	0	0.00	11	73.03	73.40	-11	6,825	-0.16%
2021/07/01	4	72.85	5	73.00	72.70	-1	6,866	-0.01%
2021/06/30	0	0.00	0	73.20	73.20	0	6,920	0.00%
2021/06/29	5	73.20	0	0.00	73.50	5	6,939	0.07%
2021/06/25	0	0.00	2	73.50	73.50	-2	7,286	-0.03%
2021/06/24	2	73.40	0.3	73.20	73.40	1.7	7,376	0.02%
2021/06/23	0	73.00	5.3	73.31	73.30	-5.3	7,615	-0.07%
2021/06/21	3	72.63	0	0.00	72.60	3	7,693	0.04%
2021/06/18	0	0.00	3	73.46	73.70	-3	7,677	-0.04%
2021/06/17	6	72.70	2	73.20	73.20	4	7,526	0.05%
2021/06/16	0	0.00	1.4	73.76	74.10	-1.4	7,783	-0.02%
2021/06/15	0	0.00	1	73.60	73.60	-1	7,846	-0.01%
2021/06/11	0	0.00	5	73.92	73.60	-5	7,903	-0.06%
2021/06/10	0	0.00	13	73.22	73.10	-13	7,950	-0.16%
2021/06/09	2	73.20	0	0.00	73.30	2	7,987	0.03%
2021/06/08	0	0.00	2	72.95	73.40	-2	8,022	-0.02%
2021/06/07	3	72.93	2	73.20	73.00	1	8,137	0.01%
2021/06/04	4	73.25	7	73.59	73.60	-3	8,194	-0.04%
2021/06/03	5	74.30	0.1	74.10	74.10	4.9	8,359	0.06%
2021/06/02	0	0.00	1	74.30	74.50	-1	8,406	-0.01%
2021/06/01	0	0.00	2	74.25	74.10	-2	8,448	-0.02%
2021/05/31	0	0.00	1	73.40	73.60	-1	8,562	-0.01%
2021/05/28	0	0.00	3	72.87	72.80	-3	8,609	-0.03%
2021/05/27	3	72.20	0	0.00	72.00	3	8,652	0.03%
2021/05/26	6	72.48	0	0.00	72.80	6	8,680	0.07%
2021/05/24	4	73.90	1	73.40	73.60	3	8,718	0.03%
2021/05/21	0	0.00	1	75.90	75.00	-1	8,761	-0.01%
2021/05/20	0	0.00	4	74.08	74.50	-4	8,719	-0.05%
2021/05/19	1	72.90	2	73.20	73.40	-1	8,727	-0.01%
2021/05/18	2.1	73.56	0	0.00	74.00	2.1	8,830	0.02%
2021/05/17	3	73.70	9	75.69	72.60	-6	8,957	-0.07%
2021/05/14	1	72.20	3	73.77	74.20	-2	8,809	-0.02%
2021/05/13	0	0.00	2	73.90	72.70	-2	8,802	-0.02%
2021/05/12	8	72.25	5	72.82	72.60	3	8,677	0.03%
2021/05/11	2	74.60	1.3	74.70	74.70	0.7	8,607	0.01%
2021/05/07	0	0.00	0	74.60	74.60	0	8,962	0.00%
2021/05/06	0	0.00	5	74.34	74.70	-5	9,174	-0.05%
2021/05/05	8	73.21	2	73.35	73.00	6	9,193	0.07%
2021/05/04	3	74.10	0.6	73.70	74.10	2.4	9,218	0.03%
2021/05/03	3	74.37	0	0.00	74.50	3	9,135	0.03%
2021/04/29	5	75.92	7	75.84	75.10	-2	9,349	-0.02%
2021/04/28	1	74.30	7	75.63	75.80	-6	9,344	-0.06%
2021/04/27	4	75.20	0	0.00	75.20	4	9,587	0.04%
2021/04/26	1	74.60	9	75.04	75.50	-8	9,615	-0.08%
2021/04/23	4	75.35	1.6	75.34	75.60	2.4	9,625	0.02%
2021/04/22	2	75.00	10	75.95	76.00	-8	9,633	-0.08%
2021/04/21	4	75.02	1	75.50	74.70	3	9,589	0.03%
2021/04/20	1	75.50	6	75.37	75.80	-5	9,632	-0.05%
2021/04/19	4	73.20	25.1	73.95	74.70	-21.1	9,548	-0.22%
2021/04/16	4	73.05	3	73.07	73.20	1	9,565	0.01%
2021/04/15	4	72.85	0	0.00	73.10	4	9,749	0.04%
2021/04/14	3	72.17	4	73.00	73.00	-1	9,781	-0.01%
2021/04/13	4	73.18	6	73.20	72.70	-2	9,902	-0.02%
2021/04/12	0	0.00	1	72.60	72.50	-1	9,875	-0.01%
2021/04/09	0	0.00	1	73.00	72.80	-1	9,934	-0.01%
2021/04/07	1	72.70	0	0.00	73.00	1	9,992	0.01%
2021/04/06	0	0.00	2.5	72.86	72.90	-2.5	9,962	-0.02%
2021/04/01	0	72.60	0	0.00	72.50	0	9,933	0.00%
2021/03/31	2	72.90	0	0.00	73.00	2	9,912	0.02%
2021/03/30	0	0.00	3.1	72.26	73.00	-3.1	9,750	-0.03%
2021/03/29	13.3	71.34	29.4	71.09	71.70	-16.2	9,605	-0.17%
2021/03/26	3	71.50	14.1	71.06	71.20	-11.1	9,563	-0.12%
2021/03/25	2	69.90	2	69.35	69.70	0	9,432	0.00%
2021/03/24	4	68.90	0	0.00	68.50	4	9,498	0.04%
2021/03/23	1	68.80	0	0.00	68.90	1	9,632	0.01%
2021/03/22	4	68.60	4	69.03	69.00	0	9,765	0.00%
2021/03/19	11	68.62	0	0.00	68.50	11	9,888	0.11%
2021/03/18	1	70.00	3	70.00	70.10	-2	9,676	-0.02%
2021/03/17	1	69.20	0	0.00	69.40	1	9,681	0.01%
2021/03/16	3	69.47	0	0.00	69.30	3	9,662	0.03%
2021/03/15	5	69.78	0	0.00	69.70	5	9,652	0.05%
2021/03/12	1	69.70	0	0.00	70.00	1	9,657	0.01%
2021/03/11	0	0.00	2	70.60	69.80	-2	9,712	-0.02%
2021/03/10	2	70.50	1	70.50	70.20	1	9,684	0.01%
2021/03/09	0	0.00	14.7	70.01	70.10	-14.7	9,700	-0.15%
2021/03/08	0.1	69.00	1	69.00	68.80	-0.9	9,663	-0.01%
2021/03/05	3	67.77	3	68.60	68.40	0	9,739	0.00%
2021/03/04	2	68.40	0	0.00	68.50	2	10,094	0.02%
2021/03/03	0	0.00	5.4	68.75	69.10	-5.4	10,103	-0.05%
2021/03/02	3	68.13	3.1	68.97	68.00	-0.1	10,028	0.00%
2021/02/26	9.4	67.86	0	0.00	67.20	9.4	9,946	0.09%
2021/02/25	0	0.00	3	69.73	69.90	-3	9,688	-0.03%
2021/02/24	0	0.00	10	69.17	69.10	-10	9,663	-0.10%
2021/02/23	0	0.00	11.4	68.95	69.00	-11.4	9,618	-0.12%
2021/02/22	13	68.64	5	68.84	68.50	8	9,592	0.08%
2021/02/19	3	68.30	0	0.00	68.40	3	9,648	0.03%
2021/02/18	5	68.82	5	69.20	68.70	0	9,689	0.00%
2021/02/17	3	68.20	14	68.16	68.80	-11	9,677	-0.11%
2021/02/05	2	68.41	1	68.60	68.70	1	9,668	0.01%
2021/02/04	0	0.00	11	68.48	68.50	-11	9,882	-0.11%
2021/02/03	0	0.00	2	68.10	68.10	-2	9,913	-0.02%
2021/02/02	8	66.89	2	67.90	67.60	6	10,012	0.06%
2021/02/01	0.1	68.30	10	68.67	68.00	-9.9	9,911	-0.10%
2021/01/29	0	0.00	9	68.37	68.00	-9	9,761	-0.09%
2021/01/28	0	0.00	11	67.58	67.90	-11	9,527	-0.12%
2021/01/27	2	67.40	12	67.52	67.20	-10	9,321	-0.11%
2021/01/26	2	66.80	1	66.80	67.00	1	9,260	0.01%
2021/01/22	0	0.00	2	67.20	66.70	-2	9,262	-0.02%
2021/01/21	0	0.00	5	66.08	66.10	-5	9,059	-0.06%
2021/01/20	7	64.86	0.1	66.40	64.30	6.9	9,015	0.08%
2021/01/19	5	66.90	0	0.00	67.10	5	8,802	0.06%
2021/01/18	1	67.10	1	67.00	67.40	0	8,739	0.00%
2021/01/15	2	66.20	2	66.50	66.00	0	8,642	0.00%
2021/01/14	12	66.58	3	67.27	66.80	9	8,593	0.10%
2021/01/13	6	66.53	25.3	66.61	67.00	-19.3	8,465	-0.23%
2021/01/12	6	66.72	2.3	66.57	67.00	3.7	8,358	0.04%
2021/01/11	14	67.11	0	0.00	67.30	14	8,318	0.17%
2021/01/08	7	66.66	10	67.08	67.70	-3	8,270	-0.04%
2021/01/06	19.1	66.43	2.9	66.68	66.10	16.2	8,144	0.20%
2021/01/05	1	66.80	0	0.00	67.00	1	7,996	0.01%
2021/01/04	1	67.90	7	67.89	67.60	-6	7,998	-0.08%
2020/12/31	0	0.00	1	67.60	67.50	-1	7,997	-0.01%
2020/12/30	20	67.42	4	67.50	67.80	16	8,079	0.20%
2020/12/28	0	0.00	2	66.80	66.90	-2	8,122	-0.02%
2020/12/25	4	66.45	6	66.43	66.30	-2	8,198	-0.02%
2020/12/24	4	65.95	2	66.20	66.00	2	8,211	0.02%
2020/12/23	3	65.70	3	65.77	65.90	0	8,271	0.00%
2020/12/22	5	66.36	0	0.00	66.10	5	8,363	0.06%
2020/12/21	8	66.40	7	66.83	66.80	1	8,541	0.01%
2020/12/18	23	66.60	2	66.50	66.50	21	8,509	0.25%
2020/12/17	3	67.03	16.2	66.52	67.00	-13.2	8,454	-0.16%
2020/12/16	9	65.23	26.5	65.44	65.70	-17.5	8,406	-0.21%
2020/12/15	0	0.00	3.1	65.29	65.00	-3.1	8,485	-0.04%
2020/12/14	7	65.19	0.2	65.40	65.00	6.8	8,596	0.08%
2020/12/11	3.2	65.59	0	0.00	65.10	3.2	8,557	0.04%
2020/12/10	3	65.80	0.5	65.70	65.50	2.5	8,523	0.03%
2020/12/09	1	65.50	0	0.00	65.40	1	8,525	0.01%
2020/12/08	6	65.45	0	0.00	65.40	6	8,504	0.07%
2020/12/07	4	65.73	7	65.34	65.60	-3	8,467	-0.04%
2020/12/04	3	66.33	0	0.00	66.30	3	8,452	0.04%
2020/12/03	1	65.80	0.6	65.70	65.70	0.4	8,493	0.00%
2020/12/02	5.1	65.46	8	65.57	65.30	-2.9	8,483	-0.03%
2020/12/01	10	65.75	0	0.00	66.10	10	8,681	0.12%
2020/11/30	7	65.63	4	66.15	65.00	3	8,899	0.03%
2020/11/27	7.3	66.28	6	66.48	66.30	1.3	8,648	0.02%
2020/11/26	2	66.70	11	66.72	67.00	-9	8,681	-0.10%
2020/11/25	1.2	67.22	0	0.00	67.00	1.2	8,828	0.01%
2020/11/24	1	67.60	0	0.00	67.60	1	8,856	0.01%
2020/11/23	1	67.60	0.1	68.30	68.50	0.9	8,835	0.01%
2020/11/20	0	0.00	2	68.20	68.10	-2	8,860	-0.02%
2020/11/19	0	0.00	1	68.40	68.40	-1	8,891	-0.01%
2020/11/18	1	68.30	0	0.00	68.30	1	8,864	0.01%
2020/11/17	1.1	67.35	0	0.00	67.90	1.1	8,807	0.01%
2020/11/16	1	67.80	2	68.20	68.00	-1	8,851	-0.01%
2020/11/13	0	0.00	3	67.97	68.40	-3	8,821	-0.03%
2020/11/12	1	67.30	38	66.67	67.50	-37	8,679	-0.43%
2020/11/11	7	64.86	4	64.63	65.10	3	8,388	0.04%
2020/11/10	0	0.00	2	64.10	64.30	-2	8,345	-0.02%
2020/11/09	1	63.10	2	63.20	63.30	-1	8,273	-0.01%
2020/11/06	37	62.40	0	0.00	62.80	37	8,318	0.44%
2020/11/05	4	62.53	2	62.60	62.60	2	8,382	0.02%
2020/11/04	37.1	62.11	0	0.00	62.50	37.1	8,427	0.44%
2020/11/03	10	61.50	0	0.00	62.30	10	8,500	0.12%
2020/11/02	57	61.19	0	0.00	61.20	57	8,583	0.66%
2020/10/30	47	60.84	0	0.00	61.30	47	8,674	0.54%
2020/10/29	50	61.43	3	61.40	61.20	47	8,607	0.55%
2020/10/28	62.2	61.78	0	0.00	61.70	62.2	8,650	0.72%
2020/10/27	85	61.98	1	62.00	61.90	84	8,658	0.97%
2020/10/26	17.1	62.56	0	0.00	62.60	17.1	8,600	0.20%
2020/10/23	32	62.69	0	0.00	62.60	32	8,677	0.37%
2020/10/21	2	62.20	0	62.40	62.00	2	8,739	0.02%
2020/10/20	25	62.50	8	62.40	62.50	17	8,822	0.19%
2020/10/19	5	62.90	0	0.00	62.30	5	8,888	0.06%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/15	42	62.39	1	62.50	62.50	41	8,856	0.46%
2020/10/14	36.1	62.75	3.3	62.64	62.70	32.8	8,755	0.37%
2020/10/13	25.1	62.80	0	0.00	62.80	25.1	8,708	0.29%
2020/10/12	49	63.11	2	63.40	63.10	47	8,710	0.54%
2020/10/08	40	62.73	2	63.05	63.10	38	8,693	0.44%
2020/10/07	33	62.48	0	0.00	62.40	33	8,669	0.38%
2020/10/06	30	63.20	1	63.40	63.40	29	8,614	0.34%
2020/10/05	18	62.58	0	0.00	62.60	18	8,635	0.21%
2020/09/30	26	62.80	0	0.00	62.50	26	8,625	0.30%
2020/09/29	19	62.57	0	0.00	62.50	19	8,604	0.22%
2020/09/28	0	0.00	1	63.00	62.80	-1	8,738	-0.01%
2020/09/25	9	61.90	0	0.00	61.80	9	8,774	0.10%
2020/09/24	87	62.47	4	62.37	61.70	83	8,735	0.95%
2020/09/23	19	63.75	0	0.00	64.00	19	8,593	0.22%
2020/09/22	0.1	64.30	1	64.00	64.00	-0.9	8,627	-0.01%
2020/09/21	15	64.12	1.9	64.40	64.00	13.1	8,659	0.15%
2020/09/18	6	64.63	0	0.00	64.50	6	8,646	0.07%
2020/09/17	96	64.33	1	65.10	64.50	95	8,541	1.11%
2020/09/16	20.1	65.85	2	66.10	66.40	18.1	8,373	0.22%
2020/09/15	38	66.26	0	0.00	66.00	38	8,437	0.45%
2020/09/14	0.1	67.00	20	66.50	66.80	-19.9	8,646	-0.23%
2020/09/11	10	65.85	0	0.00	66.00	10	8,676	0.12%
2020/09/10	0	0.00	1	65.90	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	1	65.60	2	65.90	66.00	-1	8,912	-0.01%
2020/09/07	15	65.00	15	64.50	64.90	0	8,905	0.00%
2020/09/04	57	63.88	4	64.10	63.60	53	8,897	0.60%
2020/09/03	101	64.25	5	64.90	64.60	96	8,645	1.11%	大買/
2020/09/02	214	65.22	3	65.80	65.20	211	8,410	2.51%	大買/鉅額交易
2020/09/01	122	66.18	0	0.00	66.20	122	8,313	1.47%	大買/鉅額交易
2020/08/31	220	66.65	0	0.00	66.60	220	8,204	2.68%	大買/鉅額交易
2020/08/28	81	67.21	1.2	67.40	67.00	79.8	8,120	0.98%
2020/08/27	90	67.13	1	67.10	67.40	89	8,129	1.09%
2020/08/26	52	66.98	0	0.00	67.30	52	8,161	0.64%
2020/08/24	2	67.10	0	0.00	67.00	2	8,284	0.02%
2020/08/20	4	67.30	2	68.00	67.10	2	8,304	0.02%
2020/08/19	20	68.45	0	0.00	68.40	20	8,224	0.24%
2020/08/17	11	68.36	0	0.00	69.20	11	8,262	0.13%
2020/08/14	70	68.30	0	0.00	68.30	70	8,311	0.84%
2020/08/13	76	68.29	0	0.00	68.30	76	8,309	0.91%
2020/08/12	3	67.93	6	67.93	67.80	-3	8,354	-0.04%
2020/08/11	7	69.00	0	0.00	68.60	7	8,279	0.08%
2020/08/10	0	0.00	1	69.10	69.00	-1	8,300	-0.01%
2020/08/06	1	69.20	0	0.00	69.50	1	8,242	0.01%
2020/08/05	63.2	70.28	3	70.63	70.70	60.2	8,238	0.73%
2020/08/04	101	70.27	3	70.30	70.20	98	8,150	1.20%	大買/
2020/08/03	9	70.23	0	0.00	70.00	9	8,148	0.11%
2020/07/31	20	71.00	0	0.00	71.50	20	8,083	0.25%
2020/07/30	21	70.99	0	0.00	72.00	21	8,117	0.26%
2020/07/29	64	70.72	0	0.00	70.70	64	8,133	0.79%
2020/07/28	171	70.74	0	0.00	70.60	171	8,146	2.10%	大買/鉅額交易
2020/07/24	3	71.40	3	71.60	71.30	0	8,262	0.00%
2020/07/23	7	71.79	2.3	72.07	72.00	4.7	8,232	0.06%
2020/07/22	1	72.00	0	0.00	72.10	1	8,244	0.01%
2020/07/21	1	72.60	0	0.00	72.10	1	8,389	0.01%
2020/07/20	0	0.00	3	72.50	72.60	-3	8,447	-0.04%
2020/07/17	3	72.73	1	73.80	72.50	2	8,556	0.02%
2020/07/15	0	0.00	1.6	73.19	73.00	-1.6	8,820	-0.02%
2020/07/14	1	72.70	0	0.00	72.90	1	8,915	0.01%
2020/07/13	2	73.80	3	73.93	73.60	-1	8,942	-0.01%
2020/07/10	1	72.80	3	73.53	73.60	-2	9,032	-0.02%
2020/07/09	2.1	73.50	2	73.70	73.50	0.1	9,072	0.00%
2020/07/07	0.1	73.20	0	0.00	73.20	0.1	8,939	0.00%
2020/07/06	0	0.00	2	73.70	73.80	-2	8,833	-0.02%
2020/07/03	0	0.00	3	73.07	73.20	-3	8,856	-0.03%
2020/06/30	1	71.70	0	0.00	71.30	1	9,120	0.01%
2020/06/29	0	0.00	1	71.90	71.80	-1	9,167	-0.01%
2020/06/24	0	0.00	1	71.60	71.40	-1	9,191	-0.01%
2020/06/19	3	71.53	0	0.00	71.20	3	9,341	0.03%
2020/06/18	1	72.50	0	0.00	72.50	1	9,259	0.01%
2020/06/16	0	0.00	3	72.57	73.30	-3	9,625	-0.03%
2020/06/15	331	71.18	0	0.00	70.60	331	9,749	3.40%	大買/鉅額交易
2020/06/12	6	72.00	2	72.40	72.00	4	9,839	0.04%
2020/06/11	2	73.00	8	72.94	73.00	-6	10,050	-0.06%
2020/06/10	0	0.00	1	73.80	73.70	-1	10,183	-0.01%
2020/06/09	3.3	73.31	11	73.31	73.90	-7.7	10,540	-0.07%
2020/06/08	1	73.60	0	0.00	73.50	1	10,729	0.01%
2020/06/05	2	74.05	12	74.00	73.90	-10	10,796	-0.09%
2020/06/04	1.1	73.66	2	74.35	74.60	-0.9	10,928	-0.01%
2020/06/01	10	73.30	3	73.67	73.40	7	11,082	0.06%
2020/05/29	0	0.00	5	72.00	72.80	-5	11,097	-0.05%
2020/05/28	2.1	72.00	1	71.60	71.50	1.1	11,018	0.01%
2020/05/27	11	72.00	10	72.30	72.40	1	11,182	0.01%
2020/05/25	2	71.05	1	71.50	71.80	1	11,292	0.01%
2020/05/22	1	73.10	1	73.00	71.90	0	11,320	0.00%
2020/05/21	10	72.00	6	71.65	72.30	4	11,274	0.04%
2020/05/20	0	0.00	10.2	71.21	71.30	-10.2	11,200	-0.09%
2020/05/19	0	0.00	1	70.50	70.20	-1	11,208	-0.01%
2020/05/18	1	68.60	1	69.40	69.80	0	11,149	0.00%
2020/05/15	1	69.10	3	69.50	69.10	-2	11,149	-0.02%
2020/05/14	66	69.61	1	69.70	70.00	65	11,042	0.59%
2020/05/13	0	0.00	16	69.88	70.40	-16	10,999	-0.15%
2020/05/12	36	69.70	0	0.00	69.40	36	11,011	0.33%
2020/05/11	20	70.95	0	0.00	71.00	20	10,965	0.18%
2020/05/08	1	70.70	16	70.99	70.90	-15	10,991	-0.14%
2020/05/07	5	70.40	0	0.00	70.10	5	10,980	0.05%
2020/05/06	17	69.94	0	0.00	69.70	17	10,975	0.15%
2020/05/05	2	70.15	0	0.00	70.00	2	10,893	0.02%
2020/05/04	8	68.48	15	68.33	68.30	-7	10,897	-0.06%
2020/04/30	0	0.00	2.3	69.71	69.50	-2.3	10,870	-0.02%
2020/04/29	2	69.95	2	69.55	69.00	0	10,833	0.00%
2020/04/28	16	68.34	0	0.00	68.30	16	10,846	0.15%
2020/04/27	13	67.47	3	67.93	67.70	10	11,077	0.09%
2020/04/24	174	66.96	2	67.10	66.60	172	11,017	1.56%	大買/鉅額交易
2020/04/23	3	67.50	1	67.90	67.90	2	10,900	0.02%
2020/04/21	15	66.45	2	67.00	66.00	13	10,883	0.12%
2020/04/20	5	68.12	2	68.15	67.80	3	10,768	0.03%
2020/04/17	1	68.00	1	68.60	67.80	0	10,666	0.00%
2020/04/16	33	67.69	8	68.02	67.50	25	10,510	0.24%
2020/04/15	21	68.07	2	68.50	68.00	19	10,437	0.18%
2020/04/14	6	68.70	2	68.70	68.10	4	10,296	0.04%
2020/04/13	1	68.50	0	0.00	68.10	1	10,232	0.01%
2020/04/08	0	0.00	1	71.00	70.20	-1	10,237	-0.01%
2020/04/07	67	69.46	0	0.00	69.00	67	10,132	0.66%
2020/04/06	0	0.00	2	68.45	69.00	-2	10,009	-0.02%
2020/04/01	0	0.00	1	66.00	65.10	-1	9,790	-0.01%
2020/03/31	1	66.20	1	64.70	65.60	0	9,659	0.00%
2020/03/30	4	63.73	3	64.00	63.80	1	9,466	0.01%
2020/03/27	220	65.16	4	65.00	64.10	216	9,339	2.31%	大買/鉅額交易
2020/03/25	6	66.40	1	66.50	66.60	5	9,192	0.05%
2020/03/24	0	0.00	1	66.00	66.60	-1	9,131	-0.01%
2020/03/23	0	0.00	4	63.03	62.60	-4	9,052	-0.04%
2020/03/20	5	65.68	0.1	65.50	65.00	4.9	9,022	0.05%
2020/03/19	1	61.90	2	62.45	62.90	-1	8,745	-0.01%
2020/03/18	4	63.15	0	0.00	61.90	4	8,607	0.05%
2020/03/17	10	64.95	2	64.95	64.90	8	8,457	0.09%
2020/03/16	2.5	67.18	0	0.00	66.30	2.5	8,189	0.03%
2020/03/13	7.5	65.65	2	67.50	68.20	5.5	8,082	0.07%
2020/03/12	1	70.30	1	70.50	70.30	0	7,658	0.00%
2020/03/11	0	0.00	2.2	72.81	72.90	-2.2	7,406	-0.03%
2020/03/09	1	71.60	3	72.30	71.80	-2	7,269	-0.03%
2020/03/06	1	72.70	0	0.00	72.70	1	7,055	0.01%
2020/03/05	0	0.00	1	74.20	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	4	73.03	73.50	-4	7,001	-0.06%
2020/03/03	2	71.70	3.1	71.94	72.00	-1.1	6,944	-0.02%
2020/03/02	6	71.38	2	71.90	71.20	4	6,900	0.06%
2020/02/27	1	72.80	0	0.00	73.20	1	7,065	0.01%
2020/02/26	1	72.80	1	73.30	73.00	0	7,023	0.00%
2020/02/24	2	72.20	2	73.20	73.50	0	7,162	0.00%
2020/02/14	0	0.00	1	74.20	74.20	-1	7,307	-0.01%
2020/02/12	0	0.00	1	74.70	74.40	-1	7,366	-0.01%
2020/02/11	1.2	75.00	0	0.00	74.60	1.2	7,444	0.02%
2020/02/10	0	0.00	1	74.50	75.00	-1	7,457	-0.01%
2020/02/06	0	0.00	2	73.70	74.00	-2	7,507	-0.03%
2020/02/05	0	0.00	1	73.50	73.70	-1	7,550	-0.01%
2020/02/03	0	0.00	2	73.50	73.00	-2	7,597	-0.03%
2020/01/31	4	73.25	1	73.00	72.60	3	7,616	0.04%
2020/01/30	3	73.20	1	73.00	72.00	2	7,571	0.03%
2020/01/16	0	0.00	2	75.50	75.50	-2	7,399	-0.03%
2020/01/14	0	0.00	1	74.50	74.40	-1	7,453	-0.01%
2020/01/13	0	0.00	1	74.60	74.60	-1	7,483	-0.01%
2020/01/09	0	0.00	1.7	73.40	73.40	-1.7	7,911	-0.02%
2020/01/08	1	72.90	0	0.00	72.60	1	8,032	0.01%
2020/01/07	0	0.00	2	73.35	73.40	-2	8,088	-0.02%
2020/01/06	2	73.90	1	73.90	73.90	1	8,249	0.01%
2020/01/03	0	0.00	1	74.80	74.80	-1	8,285	-0.01%
2020/01/02	0	0.00	1	74.50	74.20	-1	8,329	-0.01%
2019/12/27	1.3	74.52	2	74.45	74.60	-0.7	8,353	-0.01%
2019/12/24	2	74.55	2	74.90	74.60	0	8,789	0.00%
2019/12/23	0	0.00	3	74.90	74.90	-3	8,860	-0.03%
2019/12/20	0	0.00	1	74.10	74.10	-1	8,863	-0.01%
2019/12/19	0	0.00	8	73.53	73.50	-8	8,807	-0.09%
2019/12/18	0	0.00	5	73.00	73.50	-5	8,762	-0.06%
2019/12/17	5	72.70	5	72.70	72.60	0	8,799	0.00%
2019/12/16	1	72.80	0	0.00	72.30	1	8,724	0.01%
2019/12/13	2	72.60	0	0.00	72.50	2	8,711	0.02%
2019/12/12	2	72.75	7	72.94	72.50	-5	8,662	-0.06%
2019/12/11	10	72.57	0	72.90	72.80	10	8,622	0.12%
2019/12/06	10	72.70	1	72.60	72.70	9	8,628	0.10%
2019/12/05	4.1	71.81	0	0.00	71.80	4.1	8,620	0.05%
2019/12/04	0	0.00	20	72.40	72.20	-20	8,544	-0.23%
2019/12/03	1	72.70	10.1	72.70	72.50	-9.1	8,613	-0.11%
2019/11/27	7	72.63	0	0.00	72.80	7	8,644	0.08%
2019/11/26	6	72.55	0	0.00	72.40	6	8,640	0.07%
2019/11/25	10	74.10	1	74.20	74.00	9	8,255	0.11%
2019/11/21	3	72.93	0	0.00	73.00	3	8,317	0.04%
2019/11/18	20	73.70	0.8	73.90	73.90	19.2	8,262	0.23%
2019/11/14	2	72.65	0	0.00	72.60	2	8,181	0.02%
2019/11/11	1	73.40	1	73.50	73.20	0	8,253	0.00%
2019/11/08	2	73.10	0	0.00	73.00	2	8,244	0.02%
2019/11/07	2	74.20	0	0.00	74.40	2	8,159	0.02%
2019/11/06	3	75.03	1.3	75.02	74.70	1.7	8,159	0.02%
2019/11/05	1	75.70	1	75.80	76.00	0	8,150	0.00%
2019/11/04	0	0.00	67	76.20	76.40	-67	8,183	-0.82%
2019/11/01	67	74.30	0	0.00	74.20	67	8,175	0.82%
2019/10/29	1	75.10	4	75.73	75.80	-3	8,253	-0.04%
2019/10/28	0	0.00	2	75.10	75.20	-2	8,192	-0.02%
2019/10/22	0	0.00	1	74.00	74.20	-1	8,253	-0.01%
2019/10/21	0.2	73.90	1	73.00	73.60	-0.8	8,189	-0.01%
2019/10/18	63	71.78	0	0.00	73.00	63	8,094	0.78%
2019/10/17	13	72.07	0	0.00	72.30	13	7,727	0.17%
2019/10/16	41	71.86	1	72.40	72.40	40	7,690	0.52%
2019/10/15	2	72.15	8	72.40	72.40	-6	7,574	-0.08%
2019/10/14	232	71.76	2	72.00	71.60	230	7,506	3.06%	大買/鉅額交易
2019/10/08	0	0.00	0.9	73.20	73.00	-0.9	7,234	-0.01%
2019/10/07	0.3	73.80	0	0.00	73.50	0.3	7,227	0.00%
2019/10/03	2	72.75	1	73.60	73.20	1	7,306	0.01%
2019/10/02	0	0.00	50.7	73.40	73.40	-50.7	7,269	-0.70%
2019/10/01	25	74.08	2	74.00	73.20	23	7,159	0.32%
2019/09/27	100	74.90	0	0.00	74.80	100	6,916	1.45%
2019/09/20	1	76.70	0	0.00	78.00	1	7,046	0.01%
2019/09/18	0.1	77.10	0	0.00	77.00	0.1	6,949	0.00%
2019/09/17	1	77.10	0	0.00	76.90	1	6,914	0.01%
2019/09/12	0	0.00	1	77.50	77.50	-1	7,031	-0.01%
2019/09/10	0	0.00	0	77.10	77.00	0	7,086	0.00%
2019/09/09	1	77.30	1	77.70	77.80	0	7,091	0.00%
2019/09/06	0	0.00	1	77.50	77.10	-1	7,103	-0.01%
2019/09/02	0	0.00	0.2	76.80	76.70	-0.2	7,076	0.00%
2019/08/30	3	76.27	0	0.00	76.60	3	7,138	0.04%
2019/08/29	0.1	76.10	0	0.00	76.20	0.1	7,080	0.00%
2019/08/27	51	75.00	0	0.00	75.00	51	7,062	0.72%
2019/08/26	1.4	75.79	1	75.70	75.80	0.4	7,054	0.01%
2019/08/23	0	0.00	1	76.10	76.50	-1	7,091	-0.01%
2019/08/22	7	75.99	0	0.00	75.90	7	7,082	0.10%
2019/08/21	1	77.00	0	0.00	77.00	1	7,213	0.01%
2019/08/16	0.1	77.50	1	77.80	77.50	-0.9	7,320	-0.01%
2019/08/15	1	76.30	0	0.00	76.50	1	7,303	0.01%
2019/08/14	1	78.00	0	0.00	77.70	1	7,442	0.01%
2019/08/13	0	0.00	1	78.00	78.00	-1	7,508	-0.01%
2019/08/12	21	79.33	1	79.10	78.30	20	7,620	0.26%
2019/08/08	1	77.20	2	78.35	78.20	-1	7,654	-0.01%
2019/08/07	0	0.00	2	76.75	76.70	-2	7,683	-0.03%
2019/08/06	0.1	77.00	1	75.90	76.60	-0.9	7,752	-0.01%
2019/08/05	1.6	76.57	0	0.00	77.00	1.6	7,792	0.02%
2019/08/02	5	76.30	0	0.00	76.80	5	7,936	0.06%
2019/08/01	4	77.38	0	0.00	77.10	4	8,122	0.05%
2019/07/31	0	0.00	5	80.00	80.80	-5	8,315	-0.06%
2019/07/29	3	80.77	0	0.00	80.30	3	8,328	0.04%
2019/07/26	2	81.45	0	0.00	81.30	2	8,270	0.02%
2019/07/25	0	0.00	19	81.94	82.40	-19	8,296	-0.23%
2019/07/23	1	80.90	0.2	81.00	80.90	0.8	8,177	0.01%
2019/07/22	1	81.70	0	0.00	81.60	1	8,142	0.01%
2019/07/19	0	0.00	2	82.10	81.80	-2	8,237	-0.02%
2019/07/17	0	0.00	3	81.63	82.20	-3	8,276	-0.04%
2019/07/15	2	82.60	0	0.00	82.40	2	8,197	0.02%
2019/07/12	1	82.10	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	5	82.80	83.00	-5	8,537	-0.06%
2019/07/09	0	0.00	11	82.83	82.90	-11	8,517	-0.13%
2019/07/04	0.5	81.20	1	81.00	81.50	-0.5	8,635	-0.01%
2019/07/02	0	0.00	1	81.00	81.30	-1	8,781	-0.01%
2019/07/01	3	81.40	2	81.80	81.50	1	8,809	0.01%
2019/06/28	1	81.80	12	82.62	82.70	-11	8,822	-0.12%
2019/06/27	6	82.48	27	82.77	82.00	-21	8,822	-0.24%
2019/06/26	1	81.50	0	0.00	81.40	1	8,706	0.01%
2019/06/24	0	0.00	1	82.00	82.20	-1	8,759	-0.01%
2019/06/21	2	81.50	21	82.11	82.30	-19	8,729	-0.22%
2019/06/20	0	0.00	11	82.00	81.80	-11	8,572	-0.13%
2019/06/19	6	80.98	10	81.00	81.20	-4	8,482	-0.05%
2019/06/18	7	80.24	10	80.40	80.40	-3	8,388	-0.04%
2019/06/17	2	80.00	21.8	80.30	79.90	-19.8	8,359	-0.24%
2019/06/14	1	80.70	0	0.00	80.60	1	8,309	0.01%
2019/06/13	0	0.00	31	81.15	81.80	-31	8,282	-0.37%
2019/06/12	0	0.00	44.6	80.97	80.30	-44.6	8,476	-0.53%
2019/06/11	2	80.90	12	80.85	80.60	-10	8,470	-0.12%
2019/06/10	0.1	81.50	5	81.60	82.00	-4.9	8,400	-0.06%
2019/06/05	0	0.00	1	81.20	81.50	-1	8,369	-0.01%
2019/06/04	1	80.60	1	81.00	80.90	0	8,419	0.00%
2019/06/03	0	0.00	0.2	80.70	80.90	-0.2	8,416	0.00%
2019/05/30	1	80.60	0	0.00	80.10	1	8,260	0.01%
2019/05/29	13	80.74	2	80.95	81.00	11	8,305	0.13%
2019/05/28	0	0.00	2	81.35	81.40	-2	8,343	-0.02%
2019/05/27	1	80.50	0	0.00	80.90	1	8,072	0.01%
2019/05/24	0	0.00	1	79.70	80.00	-1	8,036	-0.01%
2019/05/23	10	80.01	0	0.00	80.00	10	8,022	0.12%
2019/05/22	1	79.50	0.2	79.30	79.50	0.8	7,974	0.01%
2019/05/21	0	0.00	9	80.80	81.40	-9	7,969	-0.11%
2019/05/20	0	0.00	2	80.00	80.00	-2	7,759	-0.03%
2019/05/17	0	0.00	5.8	78.68	78.80	-5.8	7,623	-0.08%
2019/05/15	0	0.00	2.9	77.64	77.70	-2.9	7,400	-0.04%
2019/05/14	0.8	78.00	9	77.68	78.20	-8.2	7,355	-0.11%
2019/05/13	2	77.40	3	77.73	77.70	-1	7,265	-0.01%
2019/05/10	1	76.60	102	76.41	77.30	-101	7,304	-1.38%	大賣/鉅額交易
2019/05/09	13	75.63	16	76.28	76.50	-3	7,209	-0.04%
2019/05/08	6	76.13	13	77.48	76.40	-7	6,998	-0.10%
2019/05/07	0	0.00	2	73.65	74.00	-2	6,674	-0.03%
2019/05/03	0	0.00	0	73.80	73.80	0	6,670	0.00%
2019/04/30	30	72.30	3	72.70	73.40	27	6,583	0.41%
2019/04/25	1	71.50	0	0.00	71.40	1	6,641	0.02%
2019/04/23	1	72.00	0	0.00	72.00	1	6,639	0.02%
2019/04/22	30	71.70	7	71.86	71.70	23	6,641	0.35%
2019/04/19	4	71.63	0	0.00	71.60	4	6,728	0.06%
2019/04/18	7	71.10	1	71.70	71.10	6	6,837	0.09%
2019/04/17	11	73.27	0	0.00	72.80	11	6,668	0.16%
2019/04/16	0	0.00	12	73.70	73.60	-12	6,646	-0.18%
2019/04/12	1	73.20	6	72.82	73.50	-5	6,737	-0.07%
2019/04/11	4	72.70	0	0.00	72.40	4	6,777	0.06%
2019/04/10	1	73.60	0	0.00	73.50	1	6,728	0.01%
2019/04/09	4	73.60	4	73.90	73.90	0	6,685	0.00%
2019/04/08	31	74.10	0.3	74.10	74.10	30.7	6,719	0.46%
2019/04/03	0	0.00	3	74.97	75.00	-3	6,565	-0.05%
2019/04/01	0	0.00	4	74.85	75.00	-4	6,440	-0.06%
2019/03/29	0	0.00	2	74.90	74.80	-2	6,332	-0.03%
2019/03/28	31	73.80	31	74.20	74.60	0	6,282	0.00%
2019/03/27	31	73.61	32	74.93	74.70	-1	6,217	-0.02%
2019/03/26	31	74.00	1	74.80	74.80	30	6,255	0.48%
2019/03/25	0	0.00	2	74.05	74.20	-2	6,353	-0.03%
2019/03/22	1	73.40	0	0.00	73.90	1	6,373	0.02%
2019/03/21	0	0.00	0.3	73.50	73.50	-0.3	6,447	0.00%
2019/03/20	0.3	73.60	3	73.53	73.60	-2.7	6,480	-0.04%
2019/03/19	1	73.70	0	0.00	73.50	1	6,575	0.02%
2019/03/18	0	0.00	2	73.45	73.60	-2	6,670	-0.03%
2019/03/15	0	0.00	1	73.90	73.30	-1	6,747	-0.01%
2019/03/14	1	72.30	0	0.00	72.30	1	6,589	0.02%
2019/03/13	3	72.07	0	0.00	71.90	3	6,936	0.04%
2019/03/12	0	72.50	15	73.20	72.50	-15	7,151	-0.21%
2019/03/11	0.1	72.50	2	72.50	72.50	-1.9	7,397	-0.03%
2019/03/08	2	72.10	0	0.00	71.70	2	7,493	0.03%
2019/03/07	0	0.00	1	73.40	73.10	-1	7,617	-0.01%
2019/03/05	1	72.50	0	0.00	72.60	1	7,799	0.01%
2019/03/04	4	72.98	0	0.00	72.50	4	7,915	0.05%
2019/02/27	0	0.00	26	74.80	75.00	-26	7,808	-0.33%
2019/02/25	27	74.39	1	74.70	74.40	26	7,709	0.34%
2019/02/22	2	75.00	1	74.50	75.00	1	7,695	0.01%
2019/02/21	0	0.00	1	74.20	74.20	-1	7,677	-0.01%
2019/02/20	0	0.00	1.2	73.73	73.40	-1.2	7,705	-0.02%
2019/02/19	3	73.47	1	73.50	73.60	2	7,691	0.03%
2019/02/18	0	0.00	1	73.70	73.40	-1	7,738	-0.01%
2019/02/15	26	72.41	25	73.11	72.70	1	7,775	0.01%
2019/02/14	4.1	72.88	2	73.40	73.00	2.1	7,876	0.03%
2019/02/13	15	72.87	1	72.70	72.70	14	7,936	0.18%
2019/02/12	0	0.00	13	73.60	73.90	-13	8,061	-0.16%
2019/02/11	1	72.50	5	73.34	72.50	-4	8,080	-0.05%
2019/01/30	1	72.20	0	0.00	71.90	1	7,923	0.01%
2019/01/29	0	0.00	11	73.00	72.50	-11	7,840	-0.14%
2019/01/28	1	72.40	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	2	73.30	73.30	-2	7,823	-0.03%
2019/01/24	8	72.03	0	0.00	72.40	8	7,854	0.10%
2019/01/23	0	0.00	1	72.90	72.50	-1	7,897	-0.01%
2019/01/22	5.3	72.32	1	72.90	72.90	4.3	8,022	0.05%
2019/01/21	15	72.03	0	0.00	72.80	15	8,055	0.19%
2019/01/18	0.2	72.10	0	0.00	72.10	0.2	8,113	0.00%
2019/01/17	1	72.50	0	0.00	72.90	1	8,238	0.01%
2019/01/16	2	72.30	2	72.75	73.00	0	8,213	0.00%
2019/01/15	1	71.70	7	71.93	72.10	-6	8,216	-0.07%
2019/01/14	7	71.46	2	71.60	71.30	5	8,179	0.06%
2019/01/11	1	71.00	1	71.10	71.10	0	8,558	0.00%
2019/01/10	2	70.45	0	0.00	70.50	2	8,521	0.02%
2019/01/09	0	0.00	8.1	71.93	72.10	-8.1	8,488	-0.10%
2019/01/07	0	0.00	12	70.15	70.40	-12	8,506	-0.14%
2019/01/04	1	67.00	0	0.00	67.90	1	8,526	0.01%
2019/01/03	3	67.57	2	68.10	67.50	1	8,857	0.01%
2019/01/02	4	68.55	0	0.00	68.30	4	8,859	0.05%
2018/12/28	2	69.05	1	69.40	69.80	1	8,840	0.01%
2018/12/27	2	68.85	6	69.30	69.20	-4	8,878	-0.05%
2018/12/26	1	68.90	1	68.70	68.60	0	8,919	0.00%
2018/12/25	2	68.00	2	68.50	68.00	0	8,937	0.00%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/21	1	70.20	2	70.05	69.40	-1	9,085	-0.01%
2018/12/20	1	70.70	1	71.00	69.70	0	9,066	0.00%
2018/12/19	0	0.00	1	70.30	70.10	-1	9,109	-0.01%
2018/12/18	0	0.00	5	69.80	69.80	-5	9,119	-0.05%
2018/12/17	0	0.00	7	69.44	69.80	-7	9,153	-0.08%
2018/12/14	8	69.00	3	69.60	68.90	5	9,168	0.05%
2018/12/13	0	0.00	1	70.50	70.30	-1	9,198	-0.01%
2018/12/12	8.2	69.66	0	0.00	69.40	8.2	9,328	0.09%
2018/12/11	1	69.40	2	69.20	68.90	-1	9,238	-0.01%
2018/12/10	1	68.30	0	0.00	68.20	1	9,215	0.01%
2018/12/07	5	68.46	5	68.62	68.90	0	9,182	0.00%
2018/12/06	24	67.54	17	67.65	67.40	7	9,138	0.08%
2018/12/05	12	69.83	6	70.28	69.30	6	8,783	0.07%
2018/12/04	17	71.02	4	71.85	70.70	13	8,601	0.15%
2018/12/03	2	72.80	2	73.10	73.30	0	8,376	0.00%
2018/11/30	0	0.00	2	72.40	72.20	-2	8,302	-0.02%
2018/11/29	2	72.25	1	72.50	72.20	1	8,140	0.01%
2018/11/27	2	72.55	1	72.30	72.60	1	7,925	0.01%
2018/11/26	1	74.00	0	0.00	74.10	1	7,855	0.01%
2018/11/23	3.9	73.57	0	0.00	73.80	3.9	7,877	0.05%
2018/11/21	0.4	74.70	0	0.00	74.60	0.4	8,092	0.00%
2018/11/19	0	0.00	8	75.90	76.20	-8	8,248	-0.10%
2018/11/16	1	74.30	1	74.80	74.80	0	8,286	0.00%
2018/11/15	2	73.85	0	0.00	73.60	2	8,294	0.02%
2018/11/14	1	73.70	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	5	73.98	75.00	-5	8,383	-0.06%
2018/11/09	9	72.58	1	72.80	72.10	8	8,458	0.09%
2018/11/08	2	75.35	3	75.43	75.00	-1	8,402	-0.01%
2018/11/07	0	0.00	1	76.00	76.00	-1	8,567	-0.01%
2018/11/06	1	75.20	0	0.00	75.90	1	8,652	0.01%
2018/11/05	0	0.00	1	75.70	76.30	-1	8,747	-0.01%
2018/11/02	3	75.23	5	74.50	75.60	-2	8,925	-0.02%
2018/11/01	0	0.00	1	76.20	76.20	-1	9,044	-0.01%
2018/10/30	2	74.95	0	0.00	74.80	2	8,941	0.02%
2018/10/29	0	0.00	1	76.60	76.70	-1	8,889	-0.01%
2018/10/26	1	73.80	1	74.70	75.80	0	9,243	0.00%
2018/10/25	0	0.00	26	74.36	75.00	-26	9,663	-0.27%
2018/10/24	0	0.00	23	73.73	73.10	-23	9,759	-0.24%
2018/10/23	5	72.84	1	73.79	72.80	4	9,786	0.04%
2018/10/22	25	73.80	0	0.00	74.10	25	9,858	0.25%
2018/10/19	0	0.00	19.5	74.06	74.90	-19.5	9,941	-0.20%
2018/10/18	22	73.05	10.5	73.88	72.70	11.5	9,671	0.12%
2018/10/17	0	0.00	2	74.00	73.50	-2	9,791	-0.02%
2018/10/16	0	0.00	1	72.60	73.30	-1	9,897	-0.01%
2018/10/15	2	70.85	4	71.53	72.80	-2	10,024	-0.02%
2018/10/12	1	69.70	1	72.10	72.90	0	10,143	0.00%
2018/10/11	5	70.40	2	71.55	70.20	3	10,213	0.03%
2018/10/09	0	0.00	2	75.40	75.30	-2	10,031	-0.02%
2018/10/08	4	75.20	1	75.50	75.50	3	9,986	0.03%
2018/10/05	0	0.00	1	75.60	75.30	-1	10,038	-0.01%
2018/10/04	5	75.80	2	75.80	75.40	3	10,035	0.03%
2018/10/03	1	78.00	10	78.30	78.30	-9	9,971	-0.09%
2018/10/02	21	77.33	1	77.50	77.50	20	10,059	0.20%
2018/10/01	0	0.00	3	79.27	78.90	-3	10,077	-0.03%
2018/09/27	2	79.85	7	79.80	79.30	-5	10,190	-0.05%
2018/09/26	0	0.00	22	79.57	79.80	-22	10,150	-0.22%
2018/09/25	21	79.00	21	79.95	79.10	0	10,151	0.00%
2018/09/21	0	0.00	4	78.58	78.10	-4	10,161	-0.04%
2018/09/20	23	77.68	2	78.00	77.70	21	10,224	0.21%
2018/09/19	1	78.00	8	78.90	79.00	-7	10,345	-0.07%
2018/09/18	3	76.60	18	77.86	78.40	-15	10,325	-0.15%
2018/09/13	2	75.35	0	0.00	75.00	2	10,272	0.02%
2018/09/11	1	75.90	2	76.00	76.80	-1	10,489	-0.01%
2018/09/10	1	75.30	1	75.30	75.70	0	10,657	0.00%
2018/09/07	2	74.95	0	0.00	74.80	2	10,802	0.02%
2018/09/06	0	0.00	2.1	75.89	75.50	-2.1	10,853	-0.02%
2018/09/05	2	75.60	0	0.00	75.00	2	10,851	0.02%
2018/09/04	0	0.00	2	76.50	76.60	-2	10,941	-0.02%
2018/08/31	1	77.10	0	0.00	77.60	1	11,058	0.01%
2018/08/30	1	76.50	1.2	76.63	77.20	-0.2	11,104	0.00%
2018/08/29	2	78.10	0	0.00	77.50	2	11,127	0.02%
2018/08/28	4	78.20	1	78.30	78.80	3	11,063	0.03%
2018/08/27	1	77.40	6	77.82	77.90	-5	11,070	-0.05%
2018/08/24	2	77.30	1.5	77.30	77.70	0.5	11,041	0.00%
2018/08/23	3	77.40	3	77.50	78.00	0	11,455	0.00%
2018/08/22	4	76.58	1	76.30	76.30	3	11,471	0.03%
2018/08/21	4	76.10	4.7	76.07	76.20	-0.7	11,432	-0.01%
2018/08/20	2	76.05	5	76.04	75.40	-3	11,430	-0.03%
2018/08/17	1	77.00	9	76.33	77.00	-8	11,345	-0.07%
2018/08/15	2	75.55	6	75.32	74.80	-4	11,184	-0.04%
2018/08/14	6	75.08	2	75.05	75.00	4	11,099	0.04%
2018/08/13	0	0.00	1	73.10	72.20	-1	10,848	-0.01%
2018/08/10	1	72.60	10	72.46	72.70	-9	10,821	-0.08%
2018/08/09	7	70.90	0	0.00	71.00	7	10,823	0.06%
2018/08/08	8	73.28	28	72.84	72.20	-20	10,669	-0.19%
2018/08/07	0	0.00	12	73.87	73.40	-12	10,574	-0.11%
2018/08/06	6	74.25	1	74.10	74.20	5	10,651	0.05%
2018/08/03	10	74.70	3	74.50	74.60	7	10,654	0.07%
2018/08/02	10	73.71	9	74.04	73.90	1	10,622	0.01%
2018/08/01	29	78.65	16	78.81	78.80	13	10,327	0.13%
2018/07/31	9	80.21	2	80.80	80.80	7	9,869	0.07%
2018/07/30	3	81.17	0	0.00	80.70	3	9,626	0.03%
2018/07/27	2	80.30	1	80.50	80.70	1	9,671	0.01%
2018/07/26	3	80.60	3	80.87	80.70	0	9,687	0.00%
2018/07/25	9	80.67	2	80.80	79.80	7	9,643	0.07%
2018/07/24	3	80.30	0	0.00	80.60	3	9,599	0.03%
2018/07/23	4	79.95	0	0.00	80.10	4	9,604	0.04%
2018/07/20	1	81.00	3	81.90	80.80	-2	9,485	-0.02%
2018/07/19	1	81.80	0	0.00	82.10	1	9,348	0.01%
2018/07/18	2	82.25	6	81.98	82.40	-4	9,169	-0.04%
2018/07/17	5	79.80	9	79.37	79.40	-4	9,023	-0.04%
2018/07/13	3	79.23	0	0.00	79.30	3	9,008	0.03%
2018/07/12	0	0.00	4	79.70	79.50	-4	8,978	-0.04%
2018/07/11	1	80.20	6	80.37	80.10	-5	8,966	-0.06%
2018/07/10	2	79.65	3.1	79.80	79.70	-1.1	8,954	-0.01%
2018/07/09	2	78.55	0	0.00	78.80	2	8,941	0.02%
2018/07/06	0	0.00	49	77.84	78.00	-49	8,920	-0.55%
2018/07/05	7	76.91	5	76.80	77.00	2	8,843	0.02%
2018/07/04	2	76.90	16	77.35	77.10	-14	8,909	-0.16%
2018/07/03	1	76.80	3	76.30	76.60	-2	9,030	-0.02%
2018/07/02	0	0.00	7	77.13	76.90	-7	9,038	-0.08%
2018/06/29	0	0.00	2	76.75	77.40	-2	8,951	-0.02%
2018/06/28	20	76.31	2	75.60	75.00	18	8,740	0.21%
2018/06/27	7	76.70	11	77.51	77.50	-4	8,633	-0.05%
2018/06/26	6	76.97	3	77.13	76.80	3	8,778	0.03%
2018/06/25	27	76.61	10	76.75	76.70	17	8,757	0.19%
2018/06/22	26	76.13	6	76.47	76.70	20	8,737	0.23%
2018/06/21	9	76.80	3	76.90	77.00	6	8,671	0.07%
2018/06/20	2	74.90	19	75.42	75.90	-17	8,608	-0.20%
2018/06/19	3	74.50	7	74.90	74.30	-4	8,494	-0.05%
2018/06/15	2	73.60	15	73.87	74.20	-13	8,339	-0.16%
2018/06/14	11	72.55	0	0.00	72.50	11	8,197	0.13%
2018/06/13	5	73.80	0	0.00	73.70	5	8,096	0.06%
2018/06/12	10	73.20	11	74.05	74.50	-1	8,297	-0.01%
2018/06/11	3	73.97	0	0.00	74.00	3	8,149	0.04%
2018/06/08	1	75.00	5	75.10	75.00	-4	8,118	-0.05%
2018/06/06	0	0.00	11	75.63	75.90	-11	8,015	-0.14%
2018/06/05	3	74.87	0	0.00	75.00	3	7,905	0.04%
2018/06/04	0	0.00	1	74.70	75.10	-1	7,823	-0.01%
2018/06/01	0	0.00	4	73.90	74.00	-4	7,771	-0.05%
2018/05/31	0	0.00	1	72.60	73.10	-1	7,715	-0.01%
2018/05/30	1	72.10	0	0.00	71.90	1	7,255	0.01%
2018/05/29	5	73.30	3.1	73.69	73.50	1.9	7,169	0.03%
2018/05/28	0	0.00	2	73.15	73.30	-2	7,275	-0.03%
2018/05/25	0	0.00	2	72.40	72.40	-2	7,326	-0.03%
2018/05/23	2	72.60	1	72.40	72.00	1	7,462	0.01%
2018/05/22	0	0.00	6	71.90	71.80	-6	7,577	-0.08%
2018/05/21	0	0.00	5	71.50	71.70	-5	7,680	-0.07%
2018/05/18	1	71.30	5.1	71.50	71.40	-4.1	7,735	-0.05%
2018/05/17	11	70.77	0	0.00	70.70	11	7,763	0.14%
2018/05/16	5	72.04	1	72.50	72.50	4	7,682	0.05%
2018/05/15	0	0.00	11	72.13	72.00	-11	7,739	-0.14%
2018/05/14	0	0.00	22	71.56	72.00	-22	7,863	-0.28%
2018/05/11	2	70.10	5	70.00	70.00	-3	7,781	-0.04%
2018/05/10	0	0.00	8	69.99	70.30	-8	7,845	-0.10%
2018/05/09	8	69.16	0	0.00	68.90	8	7,879	0.10%
2018/05/08	2	69.60	5	69.60	69.80	-3	7,891	-0.04%
2018/05/07	5	70.00	0.6	70.20	70.20	4.4	7,915	0.06%
2018/05/04	2	69.90	19	69.68	70.00	-17	7,973	-0.21%
2018/05/03	13	68.98	3	68.80	68.80	10	7,870	0.13%
2018/05/02	25	70.49	258	70.66	70.50	-233	7,820	-2.98%	大賣/鉅額交易
2018/04/30	5	71.30	5	71.44	71.60	0	7,809	0.00%
2018/04/27	6	70.05	10	70.24	70.30	-4	7,737	-0.05%
2018/04/26	0	0.00	12	70.40	70.80	-12	7,648	-0.16%
2018/04/25	7	69.67	1	69.30	69.60	6	7,655	0.08%
2018/04/24	4	70.13	5	70.60	70.30	-1	7,708	-0.01%
2018/04/23	5	70.20	3	70.40	70.30	2	7,687	0.03%
2018/04/20	11	71.36	0	0.00	71.40	11	7,638	0.14%
2018/04/19	14	71.73	5	72.84	73.40	9	7,621	0.12%
2018/04/18	1	71.10	10	70.99	71.20	-9	7,510	-0.12%
2018/04/17	11	70.63	3	70.70	70.50	8	7,504	0.11%
2018/04/16	1.1	71.21	8	71.55	71.60	-6.9	7,444	-0.09%
2018/04/13	2	70.60	2	71.20	70.70	0	7,478	0.00%
2018/04/12	0	0.00	1	70.30	70.80	-1	7,451	-0.01%
2018/04/11	1	70.70	1	70.60	70.70	0	7,486	0.00%
2018/04/10	27	70.54	1	70.60	70.60	26	7,510	0.35%
2018/04/09	1	69.60	1	70.10	70.20	0	7,479	0.00%
2018/04/03	2	68.20	0	0.00	68.20	2	7,388	0.03%
2018/04/02	0.1	69.40	4.7	69.31	69.40	-4.6	7,306	-0.06%
2018/03/31	12	68.92	2	69.00	69.00	10	7,344	0.14%
2018/03/30	23	68.98	5	68.76	68.50	18	7,340	0.25%
2018/03/29	49	69.13	0	0.00	68.30	49	7,251	0.68%
2018/03/28	0.4	67.90	0	0.00	68.00	0.4	6,986	0.01%
2018/03/26	0	0.00	0	67.70	68.00	0	6,932	0.00%
2018/03/22	1	68.30	0	0.00	68.60	1	6,911	0.01%
2018/03/21	1	68.60	0	0.00	68.80	1	6,880	0.01%
2018/03/20	2	68.50	0	0.00	68.10	2	6,966	0.03%
2018/03/19	0	0.00	2	68.90	69.30	-2	7,077	-0.03%
2018/03/16	1	68.00	1	68.20	70.10	0	7,162	0.00%
2018/03/13	1	68.40	1	69.40	69.80	0	7,111	0.00%
2018/03/12	1	69.60	1	69.60	69.60	0	7,219	0.00%
2018/03/09	1	68.50	0	0.00	68.20	1	7,288	0.01%
2018/03/08	1	68.60	0	0.00	68.50	1	7,431	0.01%
2018/03/07	0	0.00	3	68.10	69.00	-3	7,521	-0.04%
2018/03/01	1	69.50	1	69.40	69.30	0	7,764	0.00%
2018/02/27	0	0.00	1	68.80	69.00	-1	7,622	-0.01%
2018/02/26	4	68.90	25	68.98	68.40	-21	7,534	-0.28%
2018/02/23	1	66.60	0	0.00	66.80	1	7,433	0.01%
2018/02/22	3	66.50	0	0.00	66.80	3	7,451	0.04%
2018/02/21	0	0.00	2	68.75	69.20	-2	7,295	-0.03%
2018/02/08	1	66.10	0	0.00	66.60	1	7,185	0.01%
2018/02/07	3	66.53	3.1	67.00	66.80	-0.1	7,232	0.00%
2018/02/06	3	65.73	0.1	65.70	65.70	2.9	7,196	0.04%
2018/02/05	1	68.00	1	68.30	68.30	0	7,049	0.00%
2018/02/02	9	68.79	0	0.00	69.00	9	7,021	0.13%
2018/02/01	2	69.50	0	0.00	70.30	2	7,054	0.03%
2018/01/31	0	0.00	9	69.94	70.00	-9	7,035	-0.13%
2018/01/30	1	68.20	0	0.00	69.40	1	6,983	0.01%
2018/01/29	0	0.00	7.2	68.73	69.20	-7.2	6,952	-0.10%
2018/01/26	5	67.60	0	0.00	67.50	5	6,901	0.07%
2018/01/24	0	0.00	0.9	68.00	68.40	-0.9	6,847	-0.01%
2018/01/22	1	68.90	0	0.00	69.90	1	6,832	0.01%
2018/01/17	2	67.40	0	0.00	67.60	2	6,663	0.03%
2018/01/15	0	0.00	2	68.25	68.70	-2	6,735	-0.03%
2018/01/11	0	0.00	1.1	67.68	67.90	-1.1	6,724	-0.02%
2018/01/10	0	0.00	1	67.30	67.60	-1	6,729	-0.01%
2018/01/09	0.7	67.40	2	67.45	67.60	-1.3	6,848	-0.02%
2018/01/05	0	0.00	2	67.00	67.30	-2	6,869	-0.03%
2018/01/04	0	0.00	5	67.50	67.50	-5	6,928	-0.07%
2018/01/02	2	66.90	0	0.00	67.20	2	6,938	0.03%