統一 (1216)-元富-佳里券商分點個股進出

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
76.5
漲跌
▲0.4
漲幅
+0.53%
成交量
5,475張
產業
上市食品類股
1430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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/04/26	1	76.10	1	76.50	76.50	0	8,153	0.00%
2024/04/24	0	0.00	2	77.20	77.00	-2	8,129	-0.02%
2024/04/23	4	78.08	0	0.00	78.40	4	8,145	0.05%
2024/04/22	2	78.10	2	78.50	78.90	0	8,194	0.00%
2024/04/19	0	76.00	1	76.00	76.00	-1	8,027	-0.01%
2024/04/18	0	76.60	1	77.00	76.80	-1	7,919	-0.01%
2024/04/16	1	75.50	0	0.00	74.50	1	7,721	0.01%
2024/04/15	0.1	76.70	0	0.00	76.70	0.1	7,585	0.00%
2024/04/10	0	0.00	1	76.70	76.40	-1	7,514	-0.01%
2024/04/09	0.1	76.00	2	76.25	76.50	-1.9	7,588	-0.03%
2024/04/08	0	0.00	1	75.30	75.40	-1	7,599	-0.01%
2024/04/02	5	75.54	0	0.00	75.50	5	7,597	0.07%
2024/04/01	2	77.10	0	0.00	76.50	2	7,563	0.03%
2024/03/29	0	0.00	2	77.15	77.50	-2	7,519	-0.03%
2024/03/28	1.1	76.27	1	76.30	76.40	0.1	7,096	0.00%
2024/03/27	0	0.00	1	76.40	76.60	-1	6,992	-0.01%
2024/03/26	2	74.80	1	75.50	75.50	1	6,918	0.01%
2024/03/25	1.4	75.13	1	75.90	75.60	0.4	6,859	0.01%
2024/03/22	2	75.35	0	0.00	75.40	2	6,981	0.03%
2024/03/18	0	76.30	0	0.00	76.30	0	6,714	0.00%
2024/03/15	0.1	77.40	0	0.00	77.50	0.1	6,672	0.00%
2024/03/14	1	77.80	2	77.90	77.80	-1	6,534	-0.02%
2024/03/13	0.4	77.50	5	77.82	78.00	-4.6	6,418	-0.07%
2024/03/11	0	0.00	3	76.07	76.60	-3	6,271	-0.05%
2024/03/08	1	75.60	0	0.00	75.70	1	6,321	0.02%
2024/03/05	0	0.00	5	76.00	75.90	-5	7,147	-0.07%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/03/01	0	0.00	1.6	75.80	75.80	-1.6	7,808	-0.02%
2024/02/29	0	0.00	2.5	76.20	76.70	-2.5	8,155	-0.03%
2024/02/27	1	75.00	2	75.50	75.30	-1	8,418	-0.01%
2024/02/22	0	0.00	10	76.00	76.50	-10	9,088	-0.11%
2024/02/21	1.1	75.80	0	0.00	76.80	1.1	9,110	0.01%
2024/02/20	0	0.00	12	75.48	76.10	-12	9,087	-0.13%
2024/02/19	12	73.50	10	74.20	74.60	2	9,015	0.02%
2024/02/16	15	73.40	0	0.00	73.50	15	9,046	0.17%
2024/02/02	0	0.00	0.1	73.00	73.10	-0.1	8,919	0.00%
2024/02/01	0	0.00	5	73.34	73.50	-5	8,933	-0.06%
2024/01/31	0	0.00	8	71.96	72.40	-8	8,912	-0.09%
2024/01/25	1	71.30	1	71.30	71.70	0	9,119	0.00%
2024/01/22	6.1	70.90	1	70.60	70.60	5.1	9,409	0.05%
2024/01/19	5	71.10	0	0.00	71.50	5	9,462	0.05%
2024/01/18	0.2	70.90	0	0.00	71.10	0.2	9,563	0.00%
2024/01/17	19	70.68	0	0.00	70.30	19	9,538	0.20%
2024/01/16	1	71.10	0	0.00	71.20	1	9,473	0.01%
2024/01/10	3	72.30	0	0.00	72.50	3	9,654	0.03%
2024/01/09	10	72.70	0	0.00	72.50	10	9,689	0.10%
2024/01/03	51	72.50	32	72.81	73.00	19	9,946	0.19%
2023/12/27	1	73.20	1	73.90	73.90	0	10,022	0.00%
2023/12/25	1	73.00	0	0.00	73.40	1	10,015	0.01%
2023/12/22	1	73.20	0	0.00	73.10	1	10,040	0.01%
2023/12/21	0.1	74.00	0	0.00	73.70	0.1	9,932	0.00%
2023/12/18	0	74.20	0	0.00	74.20	0	9,653	0.00%
2023/12/14	0	0.00	3	74.40	73.80	-3	9,411	-0.03%
2023/12/13	2	73.40	0	0.00	73.20	2	9,325	0.02%
2023/12/12	1	74.00	0	0.00	74.00	1	9,400	0.01%
2023/12/11	0	0.00	12	73.90	74.10	-12	9,405	-0.13%
2023/12/08	0	0.00	0	74.00	74.10	0	9,366	0.00%
2023/12/07	0	0.00	1	74.00	74.10	-1	9,343	-0.01%
2023/12/04	0.3	74.30	0	0.00	74.40	0.3	9,139	0.00%
2023/12/01	0	0.00	10	74.40	74.30	-10	9,036	-0.11%
2023/11/30	0	0.00	2	72.70	73.00	-2	8,783	-0.02%
2023/11/29	2	72.20	1	73.00	72.20	1	8,269	0.01%
2023/11/28	0	0.00	1	72.50	71.80	-1	8,036	-0.01%
2023/11/24	1	73.40	6.9	73.69	72.60	-5.9	7,546	-0.08%
2023/11/23	0	0.00	10	73.50	72.50	-10	7,211	-0.14%
2023/11/21	0.1	71.40	1	72.30	71.90	-0.9	6,696	-0.01%
2023/11/20	0	71.30	1	71.50	71.50	-1	6,486	-0.01%
2023/11/16	0	0.00	1	71.10	71.10	-1	6,374	-0.02%
2023/11/15	0	0.00	1.2	70.57	70.50	-1.2	6,275	-0.02%
2023/11/09	0	0.00	7	70.40	70.40	-7	6,321	-0.11%
2023/11/08	0	0.00	4	70.25	70.10	-4	6,361	-0.06%
2023/11/07	0	0.00	0.3	69.80	69.70	-0.3	6,363	0.00%
2023/11/06	0	0.00	0.4	70.00	70.20	-0.4	6,379	-0.01%
2023/11/02	0	0.00	4	69.27	69.30	-4	6,396	-0.06%
2023/10/31	0.1	67.90	0	0.00	67.90	0.1	6,561	0.00%
2023/10/30	0.2	67.30	0	0.00	67.60	0.2	6,573	0.00%
2023/10/26	1	67.10	0	0.00	67.30	1	6,634	0.02%
2023/10/25	0.3	67.80	0	0.00	67.60	0.3	6,561	0.00%
2023/10/20	10	67.80	0	0.00	67.60	10	6,580	0.15%
2023/10/17	0.3	69.40	0	0.00	69.30	0.3	6,635	0.00%
2023/10/13	0.1	69.00	0	0.00	69.00	0.1	6,788	0.00%
2023/10/12	1	69.30	0	0.00	69.50	1	6,768	0.01%
2023/10/11	0	0.00	6.2	70.03	70.00	-6.2	6,723	-0.09%
2023/10/04	16.4	68.53	0	0.00	67.70	16.4	6,550	0.25%
2023/10/03	0.1	70.00	0	0.00	69.80	0.1	6,387	0.00%
2023/09/26	0.2	70.00	0	0.00	70.10	0.2	6,676	0.00%
2023/09/21	2.2	69.80	3	71.20	69.80	-0.8	6,798	-0.01%
2023/09/20	0	0.00	0.2	70.90	70.90	-0.2	6,711	0.00%
2023/09/19	0	0.00	2	70.80	70.70	-2	6,706	-0.03%
2023/09/18	0	70.90	1	70.90	70.90	-1	6,804	-0.01%
2023/09/12	10	70.30	0	0.00	70.70	10	7,472	0.13%
2023/09/07	3	70.30	0	0.00	70.20	3	7,577	0.04%
2023/09/06	1	70.30	0	0.00	70.30	1	7,575	0.01%
2023/09/04	1	70.40	0	0.00	70.80	1	7,549	0.01%
2023/09/01	3	71.10	0	0.00	70.70	3	7,595	0.04%
2023/08/28	1.5	70.84	0	0.00	71.10	1.5	7,379	0.02%
2023/08/25	2	71.40	0	0.00	71.10	2	7,658	0.03%
2023/08/22	0.1	71.80	0	0.00	71.80	0.1	7,766	0.00%
2023/08/18	0.1	72.50	0	0.00	72.40	0.1	7,861	0.00%
2023/08/17	0	0.00	1	73.00	72.80	-1	7,874	-0.01%
2023/08/15	10	72.30	0	0.00	72.30	10	7,806	0.13%
2023/08/09	1	70.80	0	0.00	71.10	1	7,998	0.01%
2023/08/08	5	71.10	0	0.00	71.00	5	7,982	0.06%
2023/08/07	3	71.40	0	0.00	71.70	3	7,900	0.04%
2023/08/04	17.1	72.02	0.9	73.00	71.10	16.1	7,845	0.21%
2023/08/02	0.9	76.10	0	0.00	76.20	0.9	7,623	0.01%
2023/08/01	0	0.00	1	76.40	76.50	-1	7,502	-0.01%
2023/07/27	0	0.00	6	77.10	76.40	-6	7,249	-0.08%
2023/07/26	0.1	76.30	1	76.40	76.30	-0.9	7,236	-0.01%
2023/07/24	0	0.00	1	76.50	76.30	-1	7,238	-0.01%
2023/07/19	0.2	76.20	1	76.60	76.40	-0.8	7,116	-0.01%
2023/07/18	0	76.00	0	0.00	76.10	0	7,047	0.00%
2023/07/17	5	76.00	0	0.00	75.70	5	7,008	0.07%
2023/07/14	0	0.00	10	75.80	75.60	-10	7,035	-0.14%
2023/07/07	2	72.75	0	0.00	73.20	2	7,054	0.03%
2023/07/06	24.1	73.58	2	73.50	74.00	22.1	7,009	0.31%
2023/07/05	2	75.60	0	0.00	75.80	2	6,853	0.03%
2023/07/04	2	76.00	0	0.00	76.90	2	6,842	0.03%
2023/06/27	0.1	76.20	0	0.00	76.20	0.1	7,150	0.00%
2023/06/26	1	75.90	0	0.00	76.20	1	7,249	0.01%
2023/06/21	1	76.30	0	0.00	77.40	1	7,224	0.01%
2023/06/20	0	77.80	0	0.00	78.20	0	7,178	0.00%
2023/06/19	0.2	78.00	3	77.80	78.80	-2.8	7,018	-0.04%
2023/06/16	0	0.00	30.2	77.58	77.20	-30.2	6,838	-0.44%
2023/06/15	0	76.40	5	76.30	76.30	-5	6,572	-0.08%
2023/06/13	0	0.00	4	76.30	76.10	-4	6,727	-0.06%
2023/06/12	0	0.00	10	76.60	76.20	-10	6,723	-0.15%
2023/06/07	0	0.00	0	75.40	75.40	0	6,802	0.00%
2023/06/06	0.2	74.40	0	0.00	74.80	0.2	6,723	0.00%
2023/05/30	0	0.00	0	74.70	74.30	0	6,546	0.00%
2023/05/23	0.1	75.70	0	0.00	75.70	0.1	6,664	0.00%
2023/05/22	0	0.00	3	75.80	75.70	-3	6,642	-0.05%
2023/05/19	0	0.00	11	75.90	75.40	-11	6,613	-0.17%
2023/05/18	0.1	75.30	0	0.00	75.30	0.1	6,546	0.00%
2023/05/17	0	0.00	17	75.95	76.20	-17	6,453	-0.26%
2023/05/15	0	74.40	0	0.00	74.60	0	6,229	0.00%
2023/05/08	0	0.00	3	74.00	74.40	-3	6,191	-0.05%
2023/05/04	0	0.00	4	73.68	74.10	-4	6,337	-0.06%
2023/04/27	1	73.00	1	73.60	73.50	0	6,720	0.00%
2023/04/26	0	0.00	1.5	73.79	73.90	-1.5	6,727	-0.02%
2023/04/25	1	73.10	0	0.00	73.00	1	6,640	0.02%
2023/04/24	0.1	73.00	1	73.00	73.00	-0.9	6,689	-0.01%
2023/04/20	1	73.00	0	0.00	72.50	1	6,735	0.01%
2023/04/19	0	73.10	1	73.30	73.60	-1	6,788	-0.01%
2023/04/18	0.1	73.10	3	73.53	73.60	-2.9	6,782	-0.04%
2023/04/17	0	73.10	0	0.00	73.30	0	6,807	0.00%
2023/04/12	1	73.40	2	73.70	73.10	-1	6,864	-0.01%
2023/04/11	0	0.00	6	73.40	73.90	-6	6,819	-0.09%
2023/04/07	0	0.00	1	72.30	71.90	-1	6,759	-0.01%
2023/04/06	0	0.00	3	72.73	72.60	-3	6,715	-0.04%
2023/03/31	0	0.00	2	72.10	71.90	-2	6,527	-0.03%
2023/03/29	0	0.00	7	71.66	71.90	-7	6,464	-0.11%
2023/03/28	0	0.00	8	71.45	71.30	-8	6,410	-0.12%
2023/03/27	0	0.00	25.2	71.16	71.00	-25.2	6,325	-0.40%
2023/03/24	0	0.00	4	70.33	70.40	-4	6,341	-0.06%
2023/03/23	0.1	69.50	1	69.60	69.80	-0.9	6,351	-0.01%
2023/03/22	0	0.00	5	69.60	69.60	-5	6,379	-0.08%
2023/03/21	0	0.00	1	69.50	69.30	-1	6,434	-0.02%
2023/03/20	0.1	68.90	0	0.00	69.00	0.1	6,423	0.00%
2023/03/17	0	0.00	5	69.00	68.70	-5	6,485	-0.08%
2023/03/15	0	68.70	0	0.00	69.20	0	6,553	0.00%
2023/03/10	20	68.40	0	0.00	68.40	20	6,820	0.29%
2023/03/08	1	68.70	0	0.00	68.90	1	7,474	0.01%
2023/03/07	1	68.80	1	68.90	68.80	0	7,636	0.00%
2023/03/06	0	0.00	8	69.11	69.00	-8	7,927	-0.10%
2023/03/03	0	0.00	3	68.53	68.40	-3	8,089	-0.04%
2023/03/02	0	0.00	21	67.81	68.00	-21	8,283	-0.25%
2023/03/01	9	67.00	0	0.00	67.10	9	8,348	0.11%
2023/02/23	0.1	67.10	11	67.20	67.20	-10.9	8,420	-0.13%
2023/02/22	0	66.70	0	0.00	66.60	0	8,379	0.00%
2023/02/21	1.1	66.51	0	0.00	66.80	1.1	8,509	0.01%
2023/02/20	1	66.60	0	0.00	66.40	1	8,739	0.01%
2023/02/16	1	66.60	0	0.00	66.30	1	8,944	0.01%
2023/02/15	0	67.20	0	0.00	66.50	0	9,018	0.00%
2023/02/14	0	0.00	1	67.10	67.00	-1	9,096	-0.01%
2023/02/13	0	0.00	0.6	66.80	67.10	-0.6	9,179	-0.01%
2023/02/09	0	0.00	2	66.70	66.80	-2	9,225	-0.02%
2023/02/07	0	0.00	1	66.80	66.80	-1	9,361	-0.01%
2023/02/03	35	66.48	0	0.00	66.30	35	9,324	0.38%
2023/02/02	2	66.85	4	67.50	67.50	-2	9,251	-0.02%
2023/02/01	2	66.90	0	0.00	67.10	2	9,199	0.02%
2023/01/31	1	67.30	0	0.00	67.30	1	9,230	0.01%
2023/01/30	4	67.45	5	68.10	68.00	-1	9,145	-0.01%
2023/01/17	0	0.00	1	67.90	67.90	-1	8,956	-0.01%
2023/01/16	0	67.80	1	68.10	68.00	-1	8,951	-0.01%
2023/01/13	0	0.00	5.3	67.64	67.50	-5.3	8,932	-0.06%
2023/01/12	0	0.00	3	67.50	67.10	-3	9,087	-0.03%
2023/01/09	0	0.00	27	67.67	67.60	-27	9,000	-0.30%
2023/01/06	0	0.00	1	67.00	66.60	-1	8,959	-0.01%
2023/01/05	0.3	66.70	0	0.00	66.60	0.3	9,045	0.00%
2022/12/30	0	0.00	5	66.74	66.60	-5	9,157	-0.05%
2022/12/29	0	0.00	1	66.20	66.30	-1	9,165	-0.01%
2022/12/28	0	0.00	2	66.20	66.20	-2	9,155	-0.02%
2022/12/27	0	0.00	3	66.27	66.20	-3	9,145	-0.03%
2022/12/26	0	65.80	2	65.90	65.80	-2	9,170	-0.02%
2022/12/23	0.1	65.80	0	0.00	65.90	0.1	9,370	0.00%
2022/12/19	0.1	65.40	0	0.00	65.30	0.1	9,631	0.00%
2022/12/15	0	65.90	0	0.00	65.50	0	9,577	0.00%
2022/12/13	0	0.00	0.1	65.60	65.40	-0.1	9,545	0.00%
2022/12/12	1	65.50	0	0.00	65.80	1	9,531	0.01%
2022/12/09	0	0.00	12	65.73	66.00	-12	9,737	-0.12%
2022/12/07	0	0.00	10	65.30	65.20	-10	9,691	-0.10%
2022/11/29	1	65.30	1	65.80	65.80	0	8,559	0.00%
2022/11/28	2.1	64.41	2	65.30	65.30	0.1	8,381	0.00%
2022/11/25	1	64.51	3	65.70	65.70	-2	8,129	-0.02%
2022/11/24	2.1	63.79	3	64.63	65.30	-0.9	7,981	-0.01%
2022/11/23	2.1	63.35	0	0.00	64.00	2.1	7,761	0.03%
2022/11/22	13	63.41	0	0.00	63.80	13	7,680	0.17%
2022/11/21	1.1	63.83	0	0.00	64.20	1.1	7,519	0.01%
2022/11/17	10.1	64.10	0	0.00	64.10	10.1	7,339	0.14%
2022/11/16	4.1	64.70	0	0.00	64.50	4.1	7,190	0.06%
2022/11/14	1	65.60	3	65.93	66.10	-2	6,907	-0.03%
2022/11/10	0.1	64.90	1	64.80	64.90	-1	6,777	-0.01%
2022/11/09	0.1	65.10	0	0.00	65.30	0.1	6,774	0.00%
2022/10/27	0	65.60	0	0.00	65.80	0	6,845	0.00%
2022/10/26	0.1	65.40	0	0.00	65.60	0.1	7,032	0.00%
2022/10/25	0	65.10	2	64.95	65.50	-2	7,063	-0.03%
2022/10/24	2.1	64.90	1	65.10	65.10	1.1	7,038	0.02%
2022/10/20	2	63.90	1	64.30	64.70	1	7,014	0.01%
2022/10/18	21.5	65.31	0	0.00	65.30	21.5	6,897	0.31%
2022/10/17	0	0.00	2	66.00	65.90	-2	6,957	-0.03%
2022/10/11	2	65.90	0	0.00	65.80	2	7,089	0.03%
2022/10/06	3	66.30	0	0.00	66.00	3	7,059	0.04%
2022/10/04	5.1	65.90	0	0.00	65.70	5.1	7,142	0.07%
2022/09/30	0	0.00	8	66.70	67.30	-8	7,261	-0.11%
2022/09/29	0	0.00	2	67.30	67.50	-2	7,268	-0.03%
2022/09/28	0	0.00	25	66.64	66.60	-25	7,342	-0.34%
2022/09/27	0	65.90	0	0.00	65.90	0	7,358	0.00%
2022/09/26	0.7	65.47	9	65.34	66.00	-8.3	7,449	-0.11%
2022/09/22	8	64.80	0	0.00	65.30	8	7,605	0.11%
2022/09/21	0	0.00	0.4	65.80	65.70	-0.4	7,584	0.00%
2022/09/20	3	65.03	0	0.00	65.50	3	7,571	0.04%
2022/09/16	21	65.59	0	0.00	65.70	21	7,526	0.28%
2022/09/14	12	67.03	0	0.00	67.00	12	7,426	0.16%
2022/09/12	1	67.20	0	0.00	67.20	1	7,453	0.01%
2022/09/08	0	0.00	1	66.90	66.90	-1	7,593	-0.01%
2022/09/07	1	66.00	0	0.00	66.50	1	7,609	0.01%
2022/09/05	0	0.00	2	65.70	65.70	-2	7,548	-0.03%
2022/09/02	0	0.00	0.5	65.90	65.50	-0.5	7,600	-0.01%
2022/09/01	5	65.10	0	0.00	65.70	5	7,589	0.07%
2022/08/31	0.1	66.00	0	0.00	66.00	0.1	7,505	0.00%
2022/08/29	0.6	65.60	0	0.00	66.00	0.6	7,404	0.01%
2022/08/26	1	66.50	0	0.00	66.40	1	7,385	0.01%
2022/08/25	0	0.00	0.2	66.30	66.10	-0.2	7,381	0.00%
2022/08/24	1	65.80	1	65.80	65.80	0	7,462	0.00%
2022/08/16	0.2	65.60	0	0.00	65.80	0.2	7,865	0.00%
2022/08/12	8	65.70	0	0.00	65.90	8	7,807	0.10%
2022/08/11	0.3	66.00	0	0.00	66.00	0.3	7,807	0.00%
2022/08/10	21	65.57	0	0.00	65.60	21	7,804	0.27%
2022/08/09	0	0.00	1	66.40	66.20	-1	7,807	-0.01%
2022/08/08	0	0.00	1	66.00	66.00	-1	7,924	-0.01%
2022/08/04	17.1	65.04	0	0.00	65.10	17.1	8,000	0.21%
2022/08/03	0	0.00	6	68.42	68.50	-6	7,843	-0.08%
2022/08/02	26.7	68.17	0	0.00	67.90	26.7	7,831	0.34%
2022/08/01	1	70.00	0	0.00	70.00	1	7,621	0.01%
2022/07/27	0.1	70.30	5	69.92	70.40	-4.9	7,572	-0.07%
2022/07/26	0.1	70.20	1	70.30	70.50	-0.9	7,602	-0.01%
2022/07/25	0	70.00	1	70.20	70.00	-1	7,571	-0.01%
2022/07/22	0.3	69.50	0	0.00	69.60	0.3	7,606	0.00%
2022/07/21	5	67.22	4	67.88	67.90	1	7,571	0.01%
2022/07/20	6	68.20	0	0.00	67.80	6	7,569	0.08%
2022/07/15	4	68.80	0	0.00	68.50	4	7,354	0.05%
2022/07/14	0	0.00	1	69.00	69.10	-1	7,358	-0.01%
2022/07/13	1	68.50	0	0.00	68.60	1	7,270	0.01%
2022/07/12	0	0.00	2	69.40	69.50	-2	7,169	-0.03%
2022/07/11	0.1	69.00	1	70.00	69.30	-0.9	7,242	-0.01%
2022/07/08	2	68.90	12	69.04	68.80	-10	7,205	-0.14%
2022/07/07	0	0.00	16	70.51	70.60	-16	7,101	-0.23%
2022/07/06	10	69.50	5	69.84	69.60	5	6,968	0.07%
2022/07/05	0.1	68.70	5	68.88	68.70	-4.9	6,825	-0.07%
2022/07/04	0	0.00	8	68.45	68.00	-8	6,705	-0.12%
2022/07/01	0	0.00	2	68.00	67.90	-2	6,704	-0.03%
2022/06/30	0	0.00	1	67.50	67.00	-1	6,677	-0.01%
2022/06/28	0	66.80	2	67.10	67.10	-2	6,691	-0.03%
2022/06/27	0.1	66.60	0	0.00	66.60	0.1	6,752	0.00%
2022/06/24	1	66.00	1	66.50	66.40	0	6,689	0.00%
2022/06/21	0	0.00	1	64.20	64.70	-1	6,643	-0.02%
2022/06/20	3	63.57	0	0.00	63.00	3	6,608	0.05%
2022/06/17	1	63.80	0	0.00	63.60	1	6,599	0.02%
2022/06/16	2	64.50	0	0.00	64.20	2	6,454	0.03%
2022/06/06	0.1	65.30	0	0.00	65.20	0.1	7,138	0.00%
2022/05/30	4	65.20	0	0.00	66.00	4	7,278	0.05%
2022/05/26	0.1	64.90	0	0.00	64.90	0.1	7,360	0.00%
2022/05/19	0	0.00	1	64.40	64.50	-1	7,741	-0.01%
2022/05/18	0	0.00	1	65.40	65.10	-1	7,793	-0.01%
2022/05/13	0.1	65.50	0	0.00	65.20	0.1	7,714	0.00%
2022/05/11	0.1	66.30	0	0.00	66.30	0.1	7,693	0.00%
2022/05/09	2	66.60	0	0.00	66.50	2	7,673	0.03%
2022/05/06	0	67.30	0	0.00	67.30	0	7,685	0.00%
2022/05/05	0.1	68.10	0	0.00	68.00	0.1	7,765	0.00%
2022/04/28	0	0.00	2	68.30	68.30	-2	7,921	-0.03%
2022/04/27	0	0.00	6	67.90	67.30	-6	7,838	-0.08%
2022/04/26	2.1	68.30	9	68.39	68.20	-6.9	7,767	-0.09%
2022/04/25	0	67.60	0	0.00	67.60	0	7,679	0.00%
2022/04/22	1	67.40	0	0.00	67.40	1	7,579	0.01%
2022/04/19	1	67.00	0	0.00	66.80	1	7,528	0.01%
2022/04/18	1	67.10	0	0.00	67.00	1	7,526	0.01%
2022/04/15	5	67.46	6	67.63	67.40	-1	7,496	-0.01%
2022/04/14	1	66.40	11	65.94	66.30	-10	7,379	-0.14%
2022/04/12	0.1	66.00	0	0.00	65.70	0.1	7,365	0.00%
2022/04/11	2.3	65.86	0	0.00	65.50	2.3	7,310	0.03%
2022/04/08	0.1	66.00	0	0.00	66.00	0.1	7,257	0.00%
2022/04/07	1	66.10	0	0.00	65.50	1	7,232	0.01%
2022/04/06	0.2	66.00	0	0.00	65.90	0.2	7,124	0.00%
2022/03/29	0.1	65.70	0	0.00	65.60	0.1	6,690	0.00%
2022/03/28	0	65.60	0	0.00	65.50	0	6,681	0.00%
2022/03/25	0.2	65.55	0	0.00	65.50	0.2	6,655	0.00%
2022/03/22	0	0.00	5	65.80	65.50	-5	6,658	-0.08%
2022/03/16	11.2	64.87	0	0.00	65.30	11.2	6,343	0.18%
2022/03/15	0	0.00	7	65.31	65.30	-7	6,154	-0.11%
2022/03/14	1	65.50	0	0.00	65.50	1	6,151	0.02%
2022/03/09	3	65.00	0	0.00	65.10	3	6,099	0.05%
2022/03/08	7.1	65.19	0	0.00	65.40	7.1	5,980	0.12%
2022/03/07	3.1	66.53	0	0.00	66.20	3.1	5,815	0.05%
2022/03/04	1	66.70	2	67.60	67.20	-1	5,955	-0.02%
2022/03/02	0	0.00	1	67.70	68.00	-1	5,928	-0.02%
2022/03/01	2.1	67.12	2	67.10	67.50	0.1	5,857	0.00%
2022/02/25	10	66.80	0	0.00	67.10	10	5,746	0.17%
2022/02/24	5	67.06	0	0.00	66.80	5	5,636	0.09%
2022/02/23	0	0.00	1	68.00	68.00	-1	5,431	-0.02%
2022/02/22	1	67.60	0	0.00	67.60	1	5,424	0.02%
2022/02/18	1	67.60	0	0.00	67.60	1	5,480	0.02%
2022/02/16	0	68.40	1	68.40	68.40	-1	5,590	-0.02%
2022/02/15	0	0.00	1	68.00	67.90	-1	5,663	-0.02%
2022/02/10	0	0.00	7	68.20	68.80	-7	5,741	-0.12%
2022/02/08	0	0.00	3	67.97	67.80	-3	5,743	-0.05%
2022/02/07	0.2	67.23	0	0.00	67.00	0.2	5,693	0.00%
2022/01/25	2.1	67.02	0.6	67.50	67.60	1.5	5,542	0.03%
2022/01/24	0	0.00	1.2	68.30	68.10	-1.2	5,485	-0.02%
2022/01/21	2	67.50	0	0.00	67.80	2	5,560	0.04%
2022/01/19	2	68.30	5	68.82	68.30	-3	5,548	-0.05%
2022/01/18	0	0.00	0.3	68.60	68.30	-0.3	5,624	0.00%
2022/01/17	3	68.51	1	68.80	68.80	2	5,618	0.04%
2022/01/14	3	69.20	0	0.00	69.30	3	5,624	0.05%
2022/01/13	5	69.42	0	0.00	69.80	5	5,674	0.09%
2022/01/10	0	68.40	474.5	68.40	68.70	-474.5	5,641	-8.41%	大賣/鉅額交易
2022/01/06	0	68.70	0	0.00	68.40	0	5,679	0.00%
2022/01/05	0.1	68.90	0	0.00	68.90	0.1	5,679	0.00%
2022/01/04	0	0.00	0.3	68.57	68.80	-0.3	5,734	-0.01%
2022/01/03	1	68.60	0	0.00	68.40	1	5,749	0.02%
2021/12/30	1	68.80	0	0.00	68.60	1	5,812	0.02%
2021/12/29	0	0.00	3	69.10	69.40	-3	5,882	-0.05%
2021/12/28	0	0.00	22	68.70	68.70	-22	5,913	-0.37%
2021/12/27	0.1	68.50	0	0.00	68.40	0.1	5,917	0.00%
2021/12/23	1	68.20	2	68.25	68.30	-1	6,128	-0.02%
2021/12/16	0	68.40	0	0.00	68.50	0	6,105	0.00%
2021/12/15	0	0.00	0.3	68.60	68.40	-0.3	6,196	0.00%
2021/12/14	0	68.50	1	68.70	68.80	-1	6,332	-0.02%
2021/12/13	0.1	68.40	0.2	68.70	68.40	-0.2	6,442	0.00%
2021/12/08	0.1	68.50	1	68.60	68.40	-0.9	6,423	-0.01%
2021/12/06	0.1	67.40	0	0.00	67.30	0.1	6,543	0.00%
2021/12/03	0	0.00	1	67.80	67.50	-1	6,590	-0.02%
2021/12/02	0.1	67.70	0	0.00	67.70	0.1	6,589	0.00%
2021/11/30	0	0.00	5	67.30	65.40	-5	6,526	-0.08%
2021/11/25	5	68.00	0	0.00	68.10	5	6,336	0.08%
2021/11/22	1	67.80	0	0.00	67.50	1	6,473	0.02%
2021/11/18	0	0.00	1	68.30	68.50	-1	6,472	-0.02%
2021/11/17	0.2	68.30	0	0.00	68.40	0.2	6,462	0.00%
2021/11/16	0	68.60	6	68.48	68.60	-6	6,434	-0.09%
2021/11/15	0.1	68.10	4	67.85	68.00	-3.9	6,471	-0.06%
2021/11/12	6	67.27	2	67.35	67.30	4	6,413	0.06%
2021/11/11	6	67.23	0	0.00	67.20	6	6,430	0.09%
2021/11/10	0.2	67.40	0	0.00	67.30	0.2	6,517	0.00%
2021/11/09	0.2	67.30	0	0.00	67.30	0.2	6,775	0.00%
2021/11/08	0.2	67.40	0	0.00	67.40	0.2	6,728	0.00%
2021/11/05	0.2	67.14	0	0.00	67.10	0.2	6,722	0.00%
2021/11/04	2	66.90	0	0.00	66.80	2	6,704	0.03%
2021/11/02	0.2	67.40	0	0.00	67.40	0.2	6,752	0.00%
2021/11/01	0.2	67.00	0	0.00	66.90	0.2	6,740	0.00%
2021/10/29	0.2	67.10	0	0.00	66.60	0.2	6,809	0.00%
2021/10/28	0.2	67.30	0	0.00	67.20	0.2	6,737	0.00%
2021/10/27	3	66.87	0	0.00	67.20	3	6,869	0.04%
2021/10/26	2	67.30	3	67.50	67.30	-1	6,783	-0.01%
2021/10/21	8	67.14	0	0.00	67.00	8	6,790	0.12%
2021/10/20	0	0.00	5	67.80	67.40	-5	6,731	-0.07%
2021/10/19	1.3	68.02	1	68.10	67.80	0.3	6,672	0.00%
2021/10/18	1	68.02	0	0.00	68.10	1	6,709	0.02%
2021/10/15	1	67.70	0	0.00	68.10	1	6,711	0.01%
2021/10/14	0.1	67.90	0	0.00	67.70	0.1	6,653	0.00%
2021/10/12	0	0.00	0.1	67.50	67.20	-0.1	6,669	0.00%
2021/10/07	1	68.40	1.7	68.10	68.00	-0.7	6,620	-0.01%
2021/10/06	0.1	67.70	0	0.00	67.30	0.1	6,617	0.00%
2021/10/05	3.2	66.64	0	0.00	66.70	3.2	6,569	0.05%
2021/10/04	20	67.20	5	67.60	67.50	15	6,567	0.23%
2021/10/01	6.1	67.22	0	0.00	67.10	6.1	6,592	0.09%
2021/09/30	0	0.00	1.5	68.67	68.30	-1.5	6,467	-0.02%
2021/09/29	4	68.20	0.5	68.60	68.60	3.5	6,413	0.05%
2021/09/28	0	0.00	1	68.80	68.70	-1	6,357	-0.02%
2021/09/27	0	0.00	0.7	69.40	69.50	-0.7	6,328	-0.01%
2021/09/22	4.1	68.28	0	0.00	68.50	4.1	6,259	0.06%
2021/09/17	2	70.00	2	70.10	69.60	0	6,118	0.00%
2021/09/16	0.3	69.40	0	0.00	69.10	0.3	5,969	0.01%
2021/09/14	1	69.60	0	0.00	69.40	1	5,820	0.02%
2021/09/13	0.1	69.20	1	68.80	69.10	-0.9	5,822	-0.02%
2021/09/10	0.2	68.20	1	68.30	68.40	-0.8	5,833	-0.01%
2021/09/09	14.6	67.45	1	67.90	67.20	13.6	5,955	0.23%
2021/09/08	2	71.05	0	0.00	70.90	2	5,791	0.03%
2021/09/07	1	71.00	0	0.00	70.70	1	5,741	0.02%
2021/09/06	2	71.80	0	0.00	71.50	2	5,690	0.04%
2021/09/02	0	0.00	20	72.00	71.60	-20	5,683	-0.35%
2021/08/31	0	0.00	5	71.40	72.30	-5	5,594	-0.09%
2021/08/30	3	70.70	0	0.00	71.60	3	5,508	0.05%
2021/08/26	2	69.95	0	0.00	69.80	2	5,375	0.04%
2021/08/25	0	0.00	0.8	70.70	70.60	-0.8	5,329	-0.01%
2021/08/24	1	70.30	5	70.40	70.50	-4	5,270	-0.08%
2021/08/23	0	0.00	2	70.50	69.50	-2	5,336	-0.04%
2021/08/20	0.1	69.10	1	69.30	68.90	-1	5,385	-0.02%
2021/08/19	6	68.70	1	69.60	69.10	5	5,538	0.09%
2021/08/18	2	69.70	0	0.00	70.10	2	5,432	0.04%
2021/08/16	2	69.61	5	69.58	70.10	-3	5,358	-0.06%
2021/08/13	32.1	70.10	0	0.00	69.80	32.1	5,275	0.61%
2021/08/12	5	72.74	0	0.00	73.00	5	5,057	0.10%
2021/08/11	1	73.90	0	0.00	74.40	1	5,016	0.02%
2021/08/10	0	0.00	14	74.90	75.00	-14	5,056	-0.28%
2021/08/06	0	0.00	13	74.90	75.20	-13	5,353	-0.24%
2021/08/04	0	0.00	2	75.75	75.50	-2	5,708	-0.04%
2021/08/03	0	0.00	20	74.60	75.00	-20	5,663	-0.35%
2021/08/02	10	74.00	3	74.37	74.70	7	5,658	0.12%
2021/07/30	4	73.40	5	73.60	73.20	-1	5,527	-0.02%
2021/07/29	0	0.00	5	73.40	73.50	-5	5,585	-0.09%
2021/07/26	0.1	72.90	12	73.00	72.50	-12	5,773	-0.21%
2021/07/23	0	0.00	22	73.50	73.20	-22	5,893	-0.37%
2021/07/21	0.1	72.50	3.1	72.44	72.70	-3	5,997	-0.05%
2021/07/20	1	72.80	0	0.00	72.50	1	6,104	0.02%
2021/07/19	0	72.81	1	73.20	73.20	-1	6,196	-0.02%
2021/07/16	1.1	72.91	5	73.20	73.10	-3.9	6,362	-0.06%
2021/07/14	0	0.00	15	73.20	73.20	-15	6,565	-0.23%
2021/07/13	0	0.00	8	73.53	73.90	-8	6,631	-0.12%
2021/07/12	0	0.00	0.6	73.10	72.90	-0.6	6,622	-0.01%
2021/07/09	0.1	73.00	0	0.00	73.80	0.1	6,620	0.00%
2021/07/05	0	0.00	0.1	73.50	73.90	-0.1	6,823	0.00%
2021/07/02	2	72.50	0	0.00	73.40	2	6,825	0.03%
2021/07/01	1	72.90	1	72.90	72.70	0	6,866	0.00%
2021/06/29	0	0.00	10	73.20	73.50	-10	6,939	-0.14%
2021/06/21	1.1	72.60	0	0.00	72.60	1.1	7,693	0.01%
2021/06/17	2	72.45	0	0.00	73.20	2	7,526	0.03%
2021/06/16	0	73.60	0	0.00	74.10	0	7,783	0.00%
2021/06/11	0.6	73.60	1	73.60	73.60	-0.4	7,903	-0.01%
2021/06/07	1	72.80	0	0.00	73.00	1	8,137	0.01%
2021/06/03	1	74.00	0	0.00	74.10	1	8,359	0.01%
2021/06/02	1	74.50	0	74.20	74.50	1	8,406	0.01%
2021/06/01	0	0.00	0	73.80	74.10	0	8,448	0.00%
2021/05/28	0	0.00	1.8	72.50	72.80	-1.8	8,609	-0.02%
2021/05/26	0	0.00	0	72.90	72.80	0	8,680	0.00%
2021/05/24	1	73.80	0	0.00	73.60	1	8,718	0.01%
2021/05/21	0	0.00	2	74.60	75.00	-2	8,761	-0.02%
2021/05/20	0	74.30	0	0.00	74.50	0	8,719	0.00%
2021/05/17	0	72.80	1	76.40	72.60	-1	8,957	-0.01%
2021/05/14	3	73.80	17	73.74	74.20	-14	8,809	-0.16%
2021/05/13	1	72.80	9.6	73.13	72.70	-8.6	8,802	-0.10%
2021/05/12	9.6	72.54	0.2	72.00	72.60	9.4	8,677	0.11%
2021/05/11	0	0.00	1	75.00	74.70	-1	8,607	-0.01%
2021/05/10	0	0.00	3	75.20	75.20	-3	8,721	-0.03%
2021/05/07	0	0.00	5	74.70	74.60	-5	8,962	-0.06%
2021/05/06	2	73.80	12.2	74.11	74.70	-10.2	9,174	-0.11%
2021/05/05	8	73.00	1	73.50	73.00	7	9,193	0.08%
2021/05/04	0	0.00	0.6	73.90	74.10	-0.6	9,218	-0.01%
2021/05/03	20.6	74.79	1	75.80	74.50	19.6	9,135	0.21%
2021/04/29	0	0.00	0.1	75.00	75.10	-0.1	9,349	0.00%
2021/04/28	6	74.82	0.6	75.20	75.80	5.4	9,344	0.06%
2021/04/27	0	0.00	2	75.00	75.20	-2	9,587	-0.02%
2021/04/26	0	0.00	0.8	75.00	75.50	-0.8	9,615	-0.01%
2021/04/23	0	0.00	2	75.25	75.60	-2	9,625	-0.02%
2021/04/22	0	0.00	9.4	75.97	76.00	-9.4	9,633	-0.10%
2021/04/20	0	75.40	49	75.41	75.80	-49	9,632	-0.51%
2021/04/19	2	73.30	3	73.90	74.70	-1	9,548	-0.01%
2021/04/16	0	72.90	0	72.90	73.20	0	9,565	0.00%
2021/04/15	0	0.00	2	73.10	73.10	-2	9,749	-0.02%
2021/04/14	0	0.00	3	72.83	73.00	-3	9,781	-0.03%
2021/04/13	0	0.00	4	72.98	72.70	-4	9,902	-0.04%
2021/04/12	0.1	72.50	0	0.00	72.50	0.1	9,875	0.00%
2021/04/09	0	0.00	1.3	72.81	72.80	-1.3	9,934	-0.01%
2021/04/06	0	0.00	0.2	72.92	72.90	-0.2	9,962	0.00%
2021/04/01	0	0.00	11	72.52	72.50	-11	9,933	-0.11%
2021/03/31	0	0.00	1	72.60	73.00	-1	9,912	-0.01%
2021/03/30	0	0.00	9	72.70	73.00	-9	9,750	-0.09%
2021/03/26	0	0.00	10	71.55	71.20	-10	9,563	-0.10%
2021/03/25	0	0.00	1	69.80	69.70	-1	9,432	-0.01%
2021/03/22	1	68.81	0	0.00	69.00	1	9,765	0.01%
2021/03/19	4	68.65	0	0.00	68.50	4	9,888	0.04%
2021/03/18	0	0.00	5	69.60	70.10	-5	9,676	-0.05%
2021/03/17	0	69.40	0	0.00	69.40	0	9,681	0.00%
2021/03/16	1	69.40	0	0.00	69.30	1	9,662	0.01%
2021/03/12	0.1	69.90	2	70.00	70.00	-1.9	9,657	-0.02%
2021/03/11	0	0.00	0.2	70.00	69.80	-0.2	9,712	0.00%
2021/03/10	0	0.00	6	70.23	70.20	-6	9,684	-0.06%
2021/03/09	0	0.00	2	69.95	70.10	-2	9,700	-0.02%
2021/03/04	6	68.45	0	0.00	68.50	6	10,094	0.06%
2021/03/03	0	0.00	16.1	68.94	69.10	-16.1	10,103	-0.16%
2021/03/02	5	68.20	0	0.00	68.00	5	10,028	0.05%
2021/02/26	21.2	68.10	0	0.00	67.20	21.2	9,946	0.21%
2021/02/25	0	0.00	0.2	69.60	69.90	-0.2	9,688	0.00%
2021/02/24	1	69.10	1.1	69.75	69.10	-0.1	9,663	0.00%
2021/02/23	10	69.03	5	69.30	69.00	5	9,618	0.05%
2021/02/22	18	68.44	2	68.40	68.50	16	9,592	0.17%
2021/02/19	0	0.00	1	68.50	68.40	-1	9,648	-0.01%
2021/02/17	3.2	68.07	0	0.00	68.80	3.2	9,677	0.03%
2021/02/05	0	0.00	2	68.60	68.70	-2	9,668	-0.02%
2021/02/04	0	0.00	2.2	68.48	68.50	-2.2	9,882	-0.02%
2021/02/03	0	0.00	1	68.20	68.10	-1	9,913	-0.01%
2021/02/02	1	67.90	1	68.00	67.60	0	10,012	0.00%
2021/02/01	0	0.00	7	68.59	68.00	-7	9,911	-0.07%
2021/01/29	1	68.40	14.3	68.54	68.00	-13.3	9,761	-0.14%
2021/01/28	0	0.00	1.2	67.45	67.90	-1.2	9,527	-0.01%
2021/01/27	0	0.00	5	67.30	67.20	-5	9,321	-0.05%
2021/01/26	7	66.50	1	67.00	67.00	6	9,260	0.06%
2021/01/25	0	0.00	30	66.53	66.70	-30	9,205	-0.33%
2021/01/22	0.4	66.80	3	66.67	66.70	-2.6	9,262	-0.03%
2021/01/21	0	66.00	3	66.30	66.10	-3	9,059	-0.03%
2021/01/20	3	65.37	0	0.00	64.30	3	9,015	0.03%
2021/01/19	0	0.00	3.1	66.91	67.10	-3.1	8,802	-0.04%
2021/01/18	5	66.80	48	66.93	67.40	-43	8,739	-0.49%
2021/01/15	4	66.23	0	0.00	66.00	4	8,642	0.05%
2021/01/14	4	66.83	4	67.10	66.80	0	8,593	0.00%
2021/01/13	1	66.80	0	0.00	67.00	1	8,465	0.01%
2021/01/12	10.1	66.70	0	0.00	67.00	10.1	8,358	0.12%
2021/01/08	1	66.20	2	67.10	67.70	-1	8,270	-0.01%
2021/01/07	0	0.00	1	66.60	66.60	-1	8,136	-0.01%
2021/01/06	1	66.10	0	0.00	66.10	1	8,144	0.01%
2021/01/05	22	66.91	138	66.90	67.00	-116	7,996	-1.45%	大賣/鉅額交易
2020/12/31	0	0.00	3	67.67	67.50	-3	7,997	-0.04%
2020/12/30	2	67.60	4	67.55	67.80	-2	8,079	-0.02%
2020/12/28	0.3	66.90	2	66.80	66.90	-1.7	8,122	-0.02%
2020/12/25	3	66.53	70	66.36	66.30	-67	8,198	-0.82%
2020/12/24	1	66.00	20	66.00	66.00	-19	8,211	-0.23%
2020/12/23	1	65.70	23	65.81	65.90	-22	8,271	-0.27%
2020/12/22	2.3	66.17	23	66.45	66.10	-20.7	8,363	-0.25%
2020/12/21	1.5	66.41	20	66.40	66.80	-18.5	8,541	-0.22%
2020/12/18	1	67.40	1	67.00	66.50	0	8,509	0.00%
2020/12/17	121.3	66.51	3	66.77	67.00	118.3	8,454	1.40%	大買/鉅額交易
2020/12/16	0.2	65.70	0	0.00	65.70	0.2	8,406	0.00%
2020/12/15	0.4	64.98	141	64.70	65.00	-140.6	8,485	-1.66%	大賣/鉅額交易
2020/12/14	2.3	65.06	0	0.00	65.00	2.3	8,596	0.03%
2020/12/11	2.4	65.18	0	0.00	65.10	2.4	8,557	0.03%
2020/12/09	29	65.60	0	0.00	65.40	29	8,525	0.34%
2020/12/08	2	65.40	0	0.00	65.40	2	8,504	0.02%
2020/12/07	37.8	65.38	1.3	65.39	65.60	36.5	8,467	0.43%
2020/12/04	15	66.30	0	0.00	66.30	15	8,452	0.18%
2020/12/03	6	65.58	0	0.00	65.70	6	8,493	0.07%
2020/12/02	16.3	65.67	0	0.00	65.30	16.3	8,483	0.19%
2020/12/01	120.2	65.87	0	0.00	66.10	120.2	8,681	1.38%	大買/鉅額交易
2020/11/30	71	66.54	1	66.90	65.00	70	8,899	0.79%
2020/11/27	19.3	66.24	0	0.00	66.30	19.3	8,648	0.22%
2020/11/26	0.3	67.00	0	0.00	67.00	0.3	8,681	0.00%
2020/11/25	1	67.30	0	0.00	67.00	1	8,828	0.01%
2020/11/23	0	68.50	0.3	68.40	68.50	-0.3	8,835	0.00%
2020/11/20	1	68.00	0	0.00	68.10	1	8,860	0.01%
2020/11/19	0	0.00	1	68.40	68.40	-1	8,891	-0.01%
2020/11/18	1	68.00	10	68.39	68.30	-9	8,864	-0.10%
2020/11/17	0.1	67.80	3	67.73	67.90	-2.9	8,807	-0.03%
2020/11/16	0	68.10	1	67.90	68.00	-1	8,851	-0.01%
2020/11/13	0	0.00	15	68.19	68.40	-15	8,821	-0.17%
2020/11/12	4.4	67.11	31.1	67.05	67.50	-26.7	8,679	-0.31%
2020/11/11	198	64.80	2	64.60	65.10	196	8,388	2.34%	大買/鉅額交易
2020/11/10	2	64.10	3	63.97	64.30	-1	8,345	-0.01%
2020/11/06	0	0.00	21	62.41	62.80	-21	8,318	-0.25%
2020/11/05	0	0.00	1	62.80	62.60	-1	8,382	-0.01%
2020/11/03	1	61.70	1	62.30	62.30	0	8,500	0.00%
2020/10/30	3	60.78	2	61.05	61.30	1	8,674	0.01%
2020/10/29	4	61.33	1	61.70	61.20	3	8,607	0.03%
2020/10/28	2	61.80	0	0.00	61.70	2	8,650	0.02%
2020/10/27	13	61.97	3	62.43	61.90	10	8,658	0.12%
2020/10/22	0	63.10	0	0.00	63.00	0	8,747	0.00%
2020/10/21	2	62.40	0	0.00	62.00	2	8,739	0.02%
2020/10/19	0	62.50	0	0.00	62.30	0	8,888	0.00%
2020/10/16	1	62.40	0	0.00	62.10	1	8,902	0.01%
2020/10/15	2	62.50	0	0.00	62.50	2	8,856	0.02%
2020/10/14	1	62.90	0	0.00	62.70	1	8,755	0.01%
2020/10/13	1	62.60	0	0.00	62.80	1	8,708	0.01%
2020/10/12	0	0.00	1	63.40	63.10	-1	8,710	-0.01%
2020/10/07	11	62.60	0	0.00	62.40	11	8,669	0.13%
2020/10/06	0.1	63.70	5	63.32	63.40	-4.9	8,614	-0.06%
2020/10/05	6	62.70	1	63.40	62.60	5	8,635	0.06%
2020/09/30	2	62.80	5	63.18	62.50	-3	8,625	-0.03%
2020/09/28	0	63.00	0	0.00	62.80	0	8,738	0.00%
2020/09/25	3	62.23	1	61.80	61.80	2	8,774	0.02%
2020/09/24	29	62.16	3	62.20	61.70	26	8,735	0.30%
2020/09/23	1	63.70	0	0.00	64.00	1	8,593	0.01%
2020/09/22	0	64.30	0	0.00	64.00	0	8,627	0.00%
2020/09/21	6	64.20	0	0.00	64.00	6	8,659	0.07%
2020/09/18	1	64.50	0	0.00	64.50	1	8,646	0.01%
2020/09/17	7	64.63	2	65.05	64.50	5	8,541	0.06%
2020/09/16	1	66.12	1	66.40	66.40	0	8,373	0.00%
2020/09/14	1	66.30	1	66.20	66.80	0	8,646	0.00%
2020/09/11	0	0.00	2	65.90	66.00	-2	8,676	-0.02%
2020/09/10	1	65.20	1	65.70	66.00	0	8,722	0.00%
2020/09/09	6	65.00	0	0.00	65.30	6	8,841	0.07%
2020/09/08	2	65.75	3	65.63	66.00	-1	8,912	-0.01%
2020/09/07	2	64.40	2	65.00	64.90	0	8,905	0.00%
2020/09/04	10	63.85	0	0.00	63.60	10	8,897	0.11%
2020/09/03	11	63.62	7	64.90	64.60	4	8,645	0.05%
2020/09/02	4	65.73	0	0.00	65.20	4	8,410	0.05%
2020/09/01	11	66.03	0	0.00	66.20	11	8,313	0.13%
2020/08/31	4	66.58	0	0.00	66.60	4	8,204	0.05%
2020/08/28	44	67.18	0	0.00	67.00	44	8,120	0.54%
2020/08/27	6	67.17	0	0.00	67.40	6	8,129	0.07%
2020/08/26	4	67.00	0	0.00	67.30	4	8,161	0.05%
2020/08/25	3	67.13	0	0.00	67.40	3	8,156	0.04%
2020/08/24	2	67.00	1	67.00	67.00	1	8,284	0.01%
2020/08/21	9	67.21	0	0.00	67.10	9	8,330	0.11%
2020/08/20	13	67.13	0	0.00	67.10	13	8,304	0.16%
2020/08/19	3	68.60	1	68.40	68.40	2	8,224	0.02%
2020/08/18	2	68.70	0	0.00	68.70	2	8,176	0.02%
2020/08/17	0	69.50	10	69.00	69.20	-10	8,262	-0.12%
2020/08/14	5	68.26	0	0.00	68.30	5	8,311	0.06%
2020/08/13	0.2	68.30	0	0.00	68.30	0.2	8,309	0.00%
2020/08/12	1	67.80	0	0.00	67.80	1	8,354	0.01%
2020/08/11	23	68.89	0	0.00	68.60	23	8,279	0.28%
2020/08/10	19.1	68.93	0	0.00	69.00	19.1	8,300	0.23%
2020/08/07	5	69.00	0	0.00	69.10	5	8,292	0.06%
2020/08/06	1.1	69.29	10	69.50	69.50	-8.9	8,242	-0.11%
2020/08/05	24.2	70.56	0	0.00	70.70	24.2	8,238	0.29%
2020/08/04	7	70.26	0	0.00	70.20	7	8,150	0.09%
2020/08/03	12	70.28	1	70.00	70.00	11	8,148	0.14%
2020/07/31	2	71.20	0	0.00	71.50	2	8,083	0.02%
2020/07/30	1	70.70	0	0.00	72.00	1	8,117	0.01%
2020/07/29	7	70.64	0	0.00	70.70	7	8,133	0.09%
2020/07/28	4.1	70.90	0	0.00	70.60	4.1	8,146	0.05%
2020/07/27	1	71.70	0	0.00	71.30	1	8,170	0.01%
2020/07/24	0	71.70	0	0.00	71.30	0	8,262	0.00%
2020/07/22	1	72.00	0	0.00	72.10	1	8,244	0.01%
2020/07/20	0	72.60	0	0.00	72.60	0	8,447	0.00%
2020/07/17	2	72.65	0	0.00	72.50	2	8,556	0.02%
2020/07/16	0	73.00	0	0.00	73.00	0	8,731	0.00%
2020/07/15	0	0.00	3	73.50	73.00	-3	8,820	-0.03%
2020/07/13	0	0.00	20	73.80	73.60	-20	8,942	-0.22%
2020/07/09	0	0.00	10	73.70	73.50	-10	9,072	-0.11%
2020/07/08	0	0.00	1.1	73.48	73.30	-1.1	9,006	-0.01%
2020/06/29	6	71.11	0	0.00	71.80	6	9,167	0.07%
2020/06/24	3	71.60	0	0.00	71.40	3	9,191	0.03%
2020/06/23	0.1	72.10	10	71.80	72.10	-9.9	9,234	-0.11%
2020/06/22	10	71.50	0	0.00	71.00	10	9,315	0.11%
2020/06/19	2	71.20	0	0.00	71.20	2	9,341	0.02%
2020/06/17	0	72.50	0	0.00	72.50	0	9,341	0.00%
2020/06/16	0	73.00	1	73.00	73.30	-1	9,625	-0.01%
2020/06/15	2	71.05	0	0.00	70.60	2	9,749	0.02%
2020/06/12	3	72.13	0	0.00	72.00	3	9,839	0.03%
2020/06/10	0	0.00	6	73.80	73.70	-6	10,183	-0.06%
2020/06/05	1	74.00	0	0.00	73.90	1	10,796	0.01%
2020/06/04	0	0.00	1	74.50	74.60	-1	10,928	-0.01%
2020/06/03	0	0.00	1	74.00	74.30	-1	11,035	-0.01%
2020/06/02	1	73.50	0	0.00	73.50	1	11,028	0.01%
2020/05/29	0	72.80	0	0.00	72.80	0	11,097	0.00%
2020/05/25	2	71.45	0	0.00	71.80	2	11,292	0.02%
2020/05/21	0	0.00	6	72.12	72.30	-6	11,274	-0.05%
2020/05/20	0	0.00	5	71.08	71.30	-5	11,200	-0.04%
2020/05/18	0.1	69.90	1	70.00	69.80	-0.9	11,149	-0.01%
2020/05/12	4	69.53	0	0.00	69.40	4	11,011	0.04%
2020/05/08	2	71.10	3	71.07	70.90	-1	10,991	-0.01%
2020/05/05	0	0.00	4	70.13	70.00	-4	10,893	-0.04%
2020/05/04	1	68.50	0	68.70	68.30	1	10,897	0.01%
2020/04/29	0	0.00	7	69.57	69.00	-7	10,833	-0.06%
2020/04/28	0	68.40	5	68.16	68.30	-5	10,846	-0.05%
2020/04/27	0	0.00	11	67.71	67.70	-11	11,077	-0.10%
2020/04/24	3.3	66.92	0	0.00	66.60	3.3	11,017	0.03%
2020/04/22	3	66.30	5	67.18	67.10	-2	10,927	-0.02%
2020/04/21	7	66.27	0	0.00	66.00	7	10,883	0.06%
2020/04/20	10	67.97	0	0.00	67.80	10	10,768	0.09%
2020/04/17	0	0.00	1	68.50	67.80	-1	10,666	-0.01%
2020/04/16	5	67.88	0	0.00	67.50	5	10,510	0.05%
2020/04/15	4	68.03	0	0.00	68.00	4	10,437	0.04%
2020/04/14	0	0.00	1	69.30	68.10	-1	10,296	-0.01%
2020/04/13	1	68.50	0	0.00	68.10	1	10,232	0.01%
2020/04/08	0	0.00	1	70.90	70.20	-1	10,237	-0.01%
2020/04/07	0	0.00	1	69.10	69.00	-1	10,132	-0.01%
2020/04/06	0	0.00	8	67.95	69.00	-8	10,009	-0.08%
2020/04/01	3	65.80	7	66.29	65.10	-4	9,790	-0.04%
2020/03/31	0	65.80	18	65.02	65.60	-18	9,659	-0.19%
2020/03/30	15	63.73	3	64.40	63.80	12	9,466	0.13%
2020/03/27	13	64.93	0	0.00	64.10	13	9,339	0.14%
2020/03/26	0	0.00	2	67.10	65.80	-2	9,225	-0.02%
2020/03/25	1	66.40	0	0.00	66.60	1	9,192	0.01%
2020/03/24	0	0.00	5	67.02	66.60	-5	9,131	-0.05%
2020/03/23	3	63.40	1	64.60	62.60	2	9,052	0.02%
2020/03/20	8	65.11	4	67.95	65.00	4	9,022	0.04%
2020/03/19	0	62.90	2	62.65	62.90	-2	8,745	-0.02%
2020/03/18	24	62.66	0	0.00	61.90	24	8,607	0.28%
2020/03/16	0.2	66.70	0	0.00	66.30	0.2	8,189	0.00%
2020/03/13	0	0.00	0.2	68.50	68.20	-0.2	8,082	0.00%
2020/03/12	3	69.70	1	70.80	70.30	2	7,658	0.03%
2020/03/11	0	0.00	20	73.20	72.90	-20	7,406	-0.27%
2020/03/09	4	71.58	0	0.00	71.80	4	7,269	0.06%
2020/03/06	2	72.85	0	0.00	72.70	2	7,055	0.03%
2020/03/04	0	0.00	1	72.70	73.50	-1	7,001	-0.01%
2020/03/03	2	71.76	2	72.00	72.00	0	6,944	0.00%
2020/03/02	2	71.50	0	0.00	71.20	2	6,900	0.03%
2020/02/27	0.1	73.30	0	0.00	73.20	0.1	7,065	0.00%
2020/02/26	0	0.00	2	72.90	73.00	-2	7,023	-0.03%
2020/02/20	0	0.00	0.2	74.50	74.00	-0.2	7,170	0.00%
2020/02/18	0	0.00	20	75.00	75.10	-20	7,213	-0.28%
2020/02/12	0	0.00	2	74.70	74.40	-2	7,366	-0.03%
2020/02/10	0	0.00	0.2	75.00	75.00	-0.2	7,457	0.00%
2020/02/04	0	0.00	1	73.60	73.50	-1	7,596	-0.01%
2020/01/31	1	73.30	0	0.00	72.60	1	7,616	0.01%
2020/01/30	3	74.03	1	72.50	72.00	2	7,571	0.03%
2020/01/20	1	75.60	2	75.55	75.40	-1	7,347	-0.01%
2020/01/17	0.3	75.60	2	75.70	75.70	-1.7	7,375	-0.02%
2020/01/16	0	0.00	22	74.97	75.50	-22	7,399	-0.30%
2020/01/15	0	0.00	6	74.43	74.60	-6	7,392	-0.08%
2020/01/13	0	0.00	22	74.66	74.60	-22	7,483	-0.29%
2020/01/10	2	73.90	0	0.00	74.00	2	7,867	0.03%
2020/01/08	3	72.77	0	0.00	72.60	3	8,032	0.04%
2020/01/07	5	73.20	0	0.00	73.40	5	8,088	0.06%
2020/01/06	1	73.70	0	0.00	73.90	1	8,249	0.01%
2020/01/03	0	74.80	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	3	73.60	0	0.00	74.20	3	8,329	0.04%
2019/12/31	8	74.10	0	0.00	74.20	8	8,322	0.10%
2019/12/30	0	74.50	1	74.60	74.60	-1	8,326	-0.01%
2019/12/27	10	74.70	0	0.00	74.60	10	8,353	0.12%
2019/12/26	0	74.50	0	0.00	74.60	0	8,444	0.00%
2019/12/25	0	74.80	0	0.00	74.80	0	8,715	0.00%
2019/12/23	1	74.10	0	0.00	74.90	1	8,860	0.01%
2019/12/18	0	0.00	2	72.90	73.50	-2	8,762	-0.02%
2019/12/17	0	0.00	1	72.50	72.60	-1	8,799	-0.01%
2019/12/13	2	72.60	0	0.00	72.50	2	8,711	0.02%
2019/12/12	1	72.80	0	72.70	72.50	1	8,662	0.01%
2019/12/11	2	72.45	0	0.00	72.80	2	8,622	0.02%
2019/12/10	1	71.90	0	0.00	71.80	1	8,616	0.01%
2019/12/06	0	73.00	0	0.00	72.70	0	8,628	0.00%
2019/12/05	3	71.80	0	0.00	71.80	3	8,620	0.03%
2019/12/04	10	72.30	0	0.00	72.20	10	8,544	0.12%
2019/12/02	0	72.80	0	0.00	72.60	0	8,670	0.00%
2019/11/28	0	73.00	20	73.10	72.90	-20	8,568	-0.23%
2019/11/27	1	72.70	0	0.00	72.80	1	8,644	0.01%
2019/11/26	26	72.61	0	0.00	72.40	26	8,640	0.30%
2019/11/25	0	74.00	0	0.00	74.00	0	8,255	0.00%
2019/11/19	0	0.00	10	73.90	74.00	-10	8,261	-0.12%
2019/11/15	1.1	72.66	0	0.00	73.00	1.1	8,224	0.01%
2019/11/13	3	72.90	0	0.00	73.00	3	8,217	0.04%
2019/11/11	0	73.40	0	0.00	73.20	0	8,253	0.00%
2019/11/08	18.1	73.39	0	0.00	73.00	18.1	8,244	0.22%
2019/11/07	0	74.60	0	0.00	74.40	0	8,159	0.00%
2019/11/06	22.1	74.91	0	0.00	74.70	22.1	8,159	0.27%
2019/11/05	0	0.00	9	76.00	76.00	-9	8,150	-0.11%
2019/11/04	0	76.10	22	76.17	76.40	-22	8,183	-0.27%
2019/11/01	1	74.40	0	0.00	74.20	1	8,175	0.01%
2019/10/31	0	0.00	1	76.30	75.20	-1	8,157	-0.01%
2019/10/28	0.1	75.00	1	74.70	75.20	-0.9	8,192	-0.01%
2019/10/25	0	74.30	0	0.00	74.10	0	8,206	0.00%
2019/10/23	1	73.40	0	0.00	72.80	1	8,271	0.01%
2019/10/22	0	0.00	1	74.20	74.20	-1	8,253	-0.01%
2019/10/21	0	0.00	2	73.80	73.60	-2	8,189	-0.02%
2019/10/18	0	0.00	2	72.25	73.00	-2	8,094	-0.02%
2019/10/17	0	0.00	1	72.00	72.30	-1	7,727	-0.01%
2019/10/14	4	71.68	1	71.70	71.60	3	7,506	0.04%
2019/10/09	1	72.50	1	72.80	72.00	0	7,314	0.00%
2019/10/08	10	72.80	0	0.00	73.00	10	7,234	0.14%
2019/10/04	0	0.00	14.5	73.34	73.60	-14.5	7,272	-0.20%
2019/10/03	5	73.64	0	0.00	73.20	5	7,306	0.07%
2019/10/02	1	73.30	1	73.40	73.40	0	7,269	0.00%
2019/10/01	95	74.07	0	0.00	73.20	95	7,159	1.33%
2019/09/27	4	75.30	0	0.00	74.80	4	6,916	0.06%
2019/09/25	0	76.30	0	0.00	76.10	0	6,853	0.00%
2019/09/24	12	76.42	0	0.00	76.50	12	6,839	0.18%
2019/09/23	1	77.00	0	0.00	77.00	1	6,831	0.01%
2019/09/20	1	76.70	1	77.10	78.00	0	7,046	0.00%
2019/09/19	1	76.80	0	0.00	76.60	1	6,945	0.01%
2019/09/17	0	0.00	1	77.20	76.90	-1	6,914	-0.01%
2019/09/16	1	77.90	1	77.90	78.00	0	7,000	0.00%
2019/09/11	1	77.20	0	77.00	76.80	1	7,104	0.01%
2019/09/06	1	77.40	0	0.00	77.10	1	7,103	0.01%
2019/09/05	0	77.50	1	78.00	77.50	-1	7,089	-0.01%
2019/09/04	0	76.60	0	0.00	76.60	0	7,011	0.00%
2019/08/30	0	0.00	2	76.05	76.60	-2	7,138	-0.03%
2019/08/28	2	75.10	0	0.00	75.20	2	7,062	0.03%
2019/08/27	1	75.30	1	75.30	75.00	0	7,062	0.00%
2019/08/26	1	75.23	1	75.80	75.80	0	7,054	0.00%
2019/08/22	2	75.95	0	0.00	75.90	2	7,082	0.03%
2019/08/21	1	77.00	0	77.00	77.00	1	7,213	0.01%
2019/08/16	0	0.00	1	77.60	77.50	-1	7,320	-0.01%
2019/08/15	1	76.30	0	0.00	76.50	1	7,303	0.01%
2019/08/13	0.1	78.00	0	0.00	78.00	0.1	7,508	0.00%
2019/08/08	3	77.57	0	0.00	78.20	3	7,654	0.04%
2019/08/07	1	75.93	1	76.80	76.70	0	7,683	0.00%
2019/08/02	2	76.45	0	0.00	76.80	2	7,936	0.03%
2019/08/01	10	78.30	6	78.15	77.10	4	8,122	0.05%
2019/07/31	5	80.50	0.3	80.50	80.80	4.7	8,315	0.06%
2019/07/29	2	80.65	0	0.00	80.30	2	8,328	0.02%
2019/07/26	1	81.30	2	81.30	81.30	-1	8,270	-0.01%
2019/07/25	2	81.90	20	82.20	82.40	-18	8,296	-0.22%
2019/07/24	2	81.30	0	0.00	81.30	2	8,222	0.02%
2019/07/19	0	0.00	2	81.80	81.80	-2	8,237	-0.02%
2019/07/16	0	82.00	0	0.00	82.20	0	8,223	0.00%
2019/07/12	0.1	82.00	0	0.00	82.00	0.1	8,452	0.00%
2019/07/11	2	82.60	2	82.70	83.00	0	8,537	0.00%
2019/07/10	0	0.00	1	82.10	82.00	-1	8,533	-0.01%
2019/07/09	0	0.00	2	81.80	82.90	-2	8,517	-0.02%
2019/07/08	0.9	81.40	0	0.00	81.80	0.9	8,485	0.01%
2019/07/04	0	0.00	3	81.70	81.50	-3	8,635	-0.03%
2019/07/03	0.5	81.20	0	0.00	81.60	0.5	8,679	0.01%
2019/06/28	5	82.30	0	0.00	82.70	5	8,822	0.06%
2019/06/27	0	0.00	10.2	83.47	82.00	-10.2	8,822	-0.12%
2019/06/25	0	81.70	0	0.00	82.00	0	8,782	0.00%
2019/06/24	0.7	81.80	9	82.30	82.20	-8.3	8,759	-0.09%
2019/06/21	9.1	81.90	0	0.00	82.30	9.1	8,729	0.10%
2019/06/20	1	81.90	1	82.00	81.80	0	8,572	0.00%
2019/06/19	0.6	80.80	0	0.00	81.20	0.6	8,482	0.01%
2019/06/17	0	79.90	0	0.00	79.90	0	8,359	0.00%
2019/06/12	0.2	80.00	0	0.00	80.30	0.2	8,476	0.00%
2019/06/11	0	0.00	6	80.60	80.60	-6	8,470	-0.07%
2019/06/10	6.2	81.50	14	81.82	82.00	-7.8	8,400	-0.09%
2019/06/06	0.9	80.80	0	0.00	81.20	0.9	8,367	0.01%
2019/06/05	6.4	81.10	10	81.30	81.50	-3.6	8,369	-0.04%
2019/06/04	0	80.50	0	0.00	80.90	0	8,419	0.00%
2019/06/03	0	80.70	3	81.70	80.90	-3	8,416	-0.04%
2019/05/31	4	80.45	1	80.20	81.30	3	8,393	0.04%
2019/05/30	0	0.00	1	80.40	80.10	-1	8,260	-0.01%
2019/05/29	2	80.55	2	81.40	81.00	0	8,305	0.00%
2019/05/28	0	81.00	3	81.00	81.40	-3	8,343	-0.04%
2019/05/27	3	80.50	0	0.00	80.90	3	8,072	0.04%
2019/05/24	0	0.00	3	80.50	80.00	-3	8,036	-0.04%
2019/05/23	0	0.00	6	80.47	80.00	-6	8,022	-0.07%
2019/05/22	1	80.20	46	80.28	79.50	-45	7,974	-0.56%
2019/05/21	54	81.17	66	81.04	81.40	-12	7,969	-0.15%
2019/05/20	32	79.69	18	79.89	80.00	14	7,759	0.18%
2019/05/17	0	78.40	10	78.40	78.80	-10	7,623	-0.13%
2019/05/16	0	76.50	0	0.00	76.80	0	7,462	0.00%
2019/05/15	0	0.00	1	78.00	77.70	-1	7,400	-0.01%
2019/05/14	0	0.00	11	77.64	78.20	-11	7,355	-0.15%
2019/05/13	3.1	77.34	4	77.40	77.70	-0.9	7,265	-0.01%
2019/05/10	0	0.00	12	77.25	77.30	-12	7,304	-0.16%
2019/05/09	7	76.20	14	76.36	76.50	-7	7,209	-0.10%
2019/05/08	17.6	76.67	61	76.27	76.40	-43.4	6,998	-0.62%
2019/05/03	0	73.80	0	0.00	73.80	0	6,670	0.00%
2019/05/02	1	73.40	3	73.40	73.70	-2	6,644	-0.03%
2019/04/29	0	0.00	1	72.60	72.80	-1	6,531	-0.02%
2019/04/26	0	72.00	0	0.00	72.00	0	6,549	0.00%
2019/04/24	0	0.00	5	72.00	72.00	-5	6,597	-0.08%
2019/04/23	0	0.00	1	71.70	72.00	-1	6,639	-0.02%
2019/04/22	2	71.80	0	0.00	71.70	2	6,641	0.03%
2019/04/19	1	71.50	0	0.00	71.60	1	6,728	0.01%
2019/04/18	40	71.83	0	0.00	71.10	40	6,837	0.58%
2019/04/17	1	72.90	0	0.00	72.80	1	6,668	0.01%
2019/04/16	0	73.60	1	73.70	73.60	-1	6,646	-0.01%
2019/04/12	0.1	73.30	0	0.00	73.50	0.1	6,737	0.00%
2019/04/11	12	72.53	0	0.00	72.40	12	6,777	0.18%
2019/04/09	5	73.82	0	0.00	73.90	5	6,685	0.07%
2019/04/08	1	73.60	0	0.00	74.10	1	6,719	0.01%
2019/04/03	0	74.70	1	75.10	75.00	-1	6,565	-0.01%
2019/04/02	0	0.00	8	75.00	75.10	-8	6,488	-0.12%
2019/04/01	0	0.00	1	74.70	75.00	-1	6,440	-0.02%
2019/03/29	0	0.00	2	74.80	74.80	-2	6,332	-0.03%
2019/03/28	0.7	74.20	0	0.00	74.60	0.7	6,282	0.01%
2019/03/27	0	74.70	0	0.00	74.70	0	6,217	0.00%
2019/03/26	0	74.50	5	74.44	74.80	-5	6,255	-0.08%
2019/03/25	0.1	74.20	15	73.90	74.20	-14.9	6,353	-0.23%
2019/03/21	0	0.00	2.2	73.59	73.50	-2.2	6,447	-0.03%
2019/03/19	0	0.00	1	73.60	73.50	-1	6,575	-0.02%
2019/03/18	0	73.60	0	0.00	73.60	0	6,670	0.00%
2019/03/15	0	0.00	5	73.38	73.30	-5	6,747	-0.07%
2019/03/13	1	72.00	0	0.00	71.90	1	6,936	0.01%
2019/03/12	1	72.90	11	73.01	72.50	-10	7,151	-0.14%
2019/03/08	17	71.77	1	71.90	71.70	16	7,493	0.21%
2019/03/07	5	73.10	0	0.00	73.10	5	7,617	0.07%
2019/03/06	0	73.30	0	0.00	73.30	0	7,698	0.00%
2019/03/04	17	72.72	0	0.00	72.50	17	7,915	0.21%
2019/02/27	0.1	74.60	0	0.00	75.00	0.1	7,808	0.00%
2019/02/26	8	74.50	0	0.00	74.50	8	7,721	0.10%
2019/02/25	1	74.60	0	0.00	74.40	1	7,709	0.01%
2019/02/20	0	0.00	8	73.30	73.40	-8	7,705	-0.10%
2019/02/19	0	0.00	2	73.60	73.60	-2	7,691	-0.03%
2019/02/18	0	73.40	1	73.50	73.40	-1	7,738	-0.01%
2019/02/14	0	0.00	1	72.60	73.00	-1	7,876	-0.01%
2019/02/13	16	73.38	2	73.55	72.70	14	7,936	0.18%
2019/02/12	1	73.50	1	73.60	73.90	0	8,061	0.00%
2019/01/25	0	0.00	31	73.01	73.30	-31	7,823	-0.40%
2019/01/24	0	0.00	3	72.30	72.40	-3	7,854	-0.04%
2019/01/17	0	72.70	1	73.10	72.90	-1	8,238	-0.01%
2019/01/16	0	72.80	1	72.80	73.00	-1	8,213	-0.01%
2019/01/15	0	0.00	24	72.01	72.10	-24	8,216	-0.29%
2019/01/14	0	0.00	10	71.44	71.30	-10	8,179	-0.12%
2019/01/10	1	70.70	0	0.00	70.50	1	8,521	0.01%
2019/01/09	1.6	71.25	2	71.70	72.10	-0.4	8,488	-0.01%
2019/01/07	0	70.40	1	70.20	70.40	-1	8,506	-0.01%
2019/01/04	2	67.50	0	0.00	67.90	2	8,526	0.02%
2019/01/02	1	69.10	0	0.00	68.30	1	8,859	0.01%
2018/12/27	0	0.00	3	69.90	69.20	-3	8,878	-0.03%
2018/12/26	0	0.00	1	68.60	68.60	-1	8,919	-0.01%
2018/12/25	2	68.05	0	0.00	68.00	2	8,937	0.02%
2018/12/24	4	69.03	0	0.00	69.00	4	8,989	0.04%
2018/12/20	1	69.80	4	70.60	69.70	-3	9,066	-0.03%
2018/12/19	0	0.00	1	70.40	70.10	-1	9,109	-0.01%
2018/12/17	3	69.51	0	0.00	69.80	3	9,153	0.03%
2018/12/14	2	68.90	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	2	70.50	70.30	-2	9,198	-0.02%
2018/12/12	2	69.95	2	69.80	69.40	0	9,328	0.00%
2018/12/11	1	69.10	6	69.47	68.90	-5	9,238	-0.05%
2018/12/07	0	0.00	6	68.88	68.90	-6	9,182	-0.07%
2018/12/06	33	67.82	0	0.00	67.40	33	9,138	0.36%
2018/12/05	8	69.64	0	0.00	69.30	8	8,783	0.09%
2018/12/04	27	71.16	0	0.00	70.70	27	8,601	0.31%
2018/12/03	0	73.40	2	73.30	73.30	-2	8,376	-0.02%
2018/11/30	10	72.56	1	72.20	72.20	9	8,302	0.11%
2018/11/29	3	72.40	0	0.00	72.20	3	8,140	0.04%
2018/11/28	1	72.20	2.4	72.87	72.80	-1.4	8,033	-0.02%
2018/11/27	7	72.51	0	0.00	72.60	7	7,925	0.09%
2018/11/26	1	74.00	1	74.70	74.10	0	7,855	0.00%
2018/11/23	1	73.30	1	73.80	73.80	0	7,877	0.00%
2018/11/22	1	74.00	0	0.00	73.90	1	8,018	0.01%
2018/11/21	1	74.70	0	0.00	74.60	1	8,092	0.01%
2018/11/19	0	75.80	3	75.50	76.20	-3	8,248	-0.04%
2018/11/16	0	74.50	4	74.50	74.80	-4	8,286	-0.05%
2018/11/14	1	73.60	1	73.90	74.30	0	8,292	0.00%
2018/11/13	0	0.00	1	74.40	75.00	-1	8,383	-0.01%
2018/11/12	1	72.00	0	0.00	72.40	1	8,445	0.01%
2018/11/09	29	72.43	0	0.00	72.10	29	8,458	0.34%
2018/11/08	1	74.80	0	0.00	75.00	1	8,402	0.01%
2018/11/06	0	75.90	1	76.00	75.90	-1	8,652	-0.01%
2018/11/05	0	0.00	3	75.83	76.30	-3	8,747	-0.03%
2018/11/02	2	74.95	0	0.00	75.60	2	8,925	0.02%
2018/11/01	1	74.50	1	75.10	76.20	0	9,044	0.00%
2018/10/30	5	74.48	2	74.80	74.80	3	8,941	0.03%
2018/10/29	0	0.00	4	76.60	76.70	-4	8,889	-0.04%
2018/10/26	0	0.00	43.5	75.03	75.80	-43.5	9,243	-0.47%
2018/10/25	0	0.00	9	74.56	75.00	-9	9,663	-0.09%
2018/10/24	1	73.00	1	73.80	73.10	0	9,759	0.00%
2018/10/23	1	73.00	2	72.65	72.80	-1	9,786	-0.01%
2018/10/22	11	73.93	0	0.00	74.10	11	9,858	0.11%
2018/10/19	0	0.00	6	74.50	74.90	-6	9,941	-0.06%
2018/10/18	0	0.00	0.1	73.40	72.70	-0.1	9,671	0.00%
2018/10/16	0	73.50	2	72.85	73.30	-2	9,897	-0.02%
2018/10/15	4	70.90	3	71.30	72.80	1	10,024	0.01%
2018/10/12	0	0.00	2	69.90	72.90	-2	10,143	-0.02%
2018/10/11	52	70.77	0	0.00	70.20	52	10,213	0.51%
2018/10/09	8	75.38	2	75.50	75.30	6	10,031	0.06%
2018/10/08	1	75.20	0	0.00	75.50	1	9,986	0.01%
2018/10/04	3	76.13	2	75.60	75.40	1	10,035	0.01%
2018/10/03	0	0.00	1	78.00	78.30	-1	9,971	-0.01%
2018/10/02	2	77.50	0	0.00	77.50	2	10,059	0.02%
2018/09/28	0	0.00	31	79.60	79.70	-31	10,191	-0.30%
2018/09/27	0	0.00	1	79.90	79.30	-1	10,190	-0.01%
2018/09/26	0.9	79.40	6	79.47	79.80	-5.1	10,150	-0.05%
2018/09/21	0	0.00	3	78.80	78.10	-3	10,161	-0.03%
2018/09/20	2	77.60	1	78.00	77.70	1	10,224	0.01%
2018/09/19	0.5	78.60	4	78.50	79.00	-3.5	10,345	-0.03%
2018/09/18	3	78.00	10	77.97	78.40	-7	10,325	-0.07%
2018/09/17	0	75.70	0	0.00	75.60	0	10,196	0.00%
2018/09/13	4	75.10	0	0.00	75.00	4	10,272	0.04%
2018/09/11	0	0.00	60	76.50	76.80	-60	10,489	-0.57%
2018/09/10	5	75.00	2	75.20	75.70	3	10,657	0.03%
2018/09/07	2	74.90	3	75.00	74.80	-1	10,802	-0.01%
2018/09/06	2	74.30	4	76.15	75.50	-2	10,853	-0.02%
2018/09/05	3	75.20	2	75.20	75.00	1	10,851	0.01%
2018/09/03	1	76.10	1	76.20	76.20	0	11,004	0.00%
2018/08/31	0.9	77.30	0	0.00	77.60	0.9	11,058	0.01%
2018/08/30	3	76.80	2	77.10	77.20	1	11,104	0.01%
2018/08/29	3	77.60	2	79.00	77.50	1	11,127	0.01%
2018/08/28	2	78.50	10	78.10	78.80	-8	11,063	-0.07%
2018/08/23	2.4	77.36	2	77.70	78.00	0.4	11,455	0.00%
2018/08/22	0	0.00	2	76.55	76.30	-2	11,471	-0.02%
2018/08/21	0	76.20	0	0.00	76.20	0	11,432	0.00%
2018/08/17	0	0.00	5	76.50	77.00	-5	11,345	-0.04%
2018/08/16	0	75.00	1	75.00	75.10	-1	11,234	-0.01%
2018/08/15	2	74.90	0	0.00	74.80	2	11,184	0.02%
2018/08/14	1	74.20	12	74.51	75.00	-11	11,099	-0.10%
2018/08/13	1	72.90	1	72.20	72.20	0	10,848	0.00%
2018/08/10	0.1	72.90	10	72.30	72.70	-9.9	10,821	-0.09%
2018/08/09	27	70.92	1	71.50	71.00	26	10,823	0.24%
2018/08/08	60	72.70	1	72.60	72.20	59	10,669	0.55%
2018/08/07	1	73.90	0	0.00	73.40	1	10,574	0.01%
2018/08/06	0	0.00	11	74.82	74.20	-11	10,651	-0.10%
2018/08/03	1	74.80	1.3	74.80	74.60	-0.3	10,654	0.00%
2018/08/02	3	73.80	15	73.79	73.90	-12	10,622	-0.11%
2018/08/01	46	78.55	76	79.02	78.80	-30	10,327	-0.29%
2018/07/31	35	80.21	0	0.00	80.80	35	9,869	0.35%
2018/07/30	1	81.00	1	81.20	80.70	0	9,626	0.00%
2018/07/27	1	80.50	0.4	80.70	80.70	0.6	9,671	0.01%
2018/07/23	1	80.10	1	80.30	80.10	0	9,604	0.00%
2018/07/20	1	81.00	0	0.00	80.80	1	9,485	0.01%
2018/07/19	1	82.00	2	82.60	82.10	-1	9,348	-0.01%
2018/07/18	3.4	82.57	11.5	81.71	82.40	-8.1	9,169	-0.09%
2018/07/17	1	80.30	1	79.40	79.40	0	9,023	0.00%
2018/07/03	0	0.00	0.3	76.60	76.60	-0.3	9,030	0.00%
2018/07/02	0	76.90	1	77.40	76.90	-1	9,038	-0.01%
2018/06/28	4	75.70	2	75.35	75.00	2	8,740	0.02%
2018/06/27	2	77.10	0	0.00	77.50	2	8,633	0.02%
2018/06/26	0	0.00	1	77.00	76.80	-1	8,778	-0.01%
2018/06/25	0	0.00	3	76.90	76.70	-3	8,757	-0.03%
2018/06/21	0	0.00	2	77.00	77.00	-2	8,671	-0.02%
2018/06/20	1.6	75.50	11	75.96	75.90	-9.4	8,608	-0.11%
2018/06/19	0	74.20	9	74.43	74.30	-9	8,494	-0.11%
2018/06/15	1	73.80	2	74.20	74.20	-1	8,339	-0.01%
2018/06/14	14	72.61	0	0.00	72.50	14	8,197	0.17%
2018/06/13	0	0.00	2	73.70	73.70	-2	8,096	-0.02%
2018/06/12	7.5	73.77	2	73.30	74.50	5.5	8,297	0.07%
2018/06/11	1	74.00	0	0.00	74.00	1	8,149	0.01%
2018/06/07	1	75.50	3	76.00	75.50	-2	8,083	-0.02%
2018/06/06	3.4	75.50	0	0.00	75.90	3.4	8,015	0.04%
2018/06/05	1	74.90	15	75.05	75.00	-14	7,905	-0.18%
2018/06/04	4.5	74.70	16	74.67	75.10	-11.5	7,823	-0.15%
2018/06/01	3.2	73.69	18	73.74	74.00	-14.8	7,771	-0.19%
2018/05/31	1	72.70	2	73.10	73.10	-1	7,715	-0.01%
2018/05/30	4	72.33	1	71.90	71.90	3	7,255	0.04%
2018/05/29	1.4	73.30	18	73.65	73.50	-16.6	7,169	-0.23%
2018/05/28	0.4	72.90	21	73.30	73.30	-20.6	7,275	-0.28%
2018/05/25	1	72.20	0	0.00	72.40	1	7,326	0.01%
2018/05/23	0	0.00	2	72.60	72.00	-2	7,462	-0.03%
2018/05/21	15	71.50	0	0.00	71.70	15	7,680	0.20%
2018/05/18	0	0.00	1	71.30	71.40	-1	7,735	-0.01%
2018/05/17	1	71.30	1	71.60	70.70	0	7,763	0.00%
2018/05/16	1.7	72.00	0	0.00	72.50	1.7	7,682	0.02%
2018/05/15	0	0.00	11	72.23	72.00	-11	7,739	-0.14%
2018/05/14	0	0.00	1	72.20	72.00	-1	7,863	-0.01%
2018/05/11	11	70.18	1	70.10	70.00	10	7,781	0.13%
2018/05/10	0	0.00	3	69.70	70.30	-3	7,845	-0.04%
2018/05/09	5	69.14	0	0.00	68.90	5	7,879	0.06%
2018/05/03	20	68.90	0	0.00	68.80	20	7,870	0.25%
2018/05/02	0	70.70	0	0.00	70.50	0	7,820	0.00%
2018/04/26	0	0.00	1.1	70.52	70.80	-1.1	7,648	-0.01%
2018/04/25	11	69.43	0	0.00	69.60	11	7,655	0.14%
2018/04/20	2	71.40	0	0.00	71.40	2	7,638	0.03%
2018/04/19	5.7	73.00	24	72.75	73.40	-18.3	7,621	-0.24%
2018/04/17	0	0.00	0.2	70.50	70.50	-0.2	7,504	0.00%
2018/04/16	3	71.30	3	71.10	71.60	0	7,444	0.00%
2018/04/13	1	70.70	15	71.07	70.70	-14	7,478	-0.19%
2018/04/12	6.7	70.46	0	0.00	70.80	6.7	7,451	0.09%
2018/04/11	0	0.00	3	70.60	70.70	-3	7,486	-0.04%
2018/04/10	3	70.30	1	70.20	70.60	2	7,510	0.03%
2018/04/09	0	0.00	19	69.98	70.20	-19	7,479	-0.25%
2018/04/03	2	68.25	0	0.00	68.20	2	7,388	0.03%
2018/04/02	0	69.40	0	0.00	69.40	0	7,306	0.00%
2018/03/30	3	68.83	1	69.10	68.50	2	7,340	0.03%
2018/03/29	9	68.74	0	0.00	68.30	9	7,251	0.12%
2018/03/27	2	68.00	0	0.00	68.20	2	6,964	0.03%
2018/03/22	3	68.00	3	68.60	68.60	0	6,911	0.00%
2018/03/20	4	68.35	0	0.00	68.10	4	6,966	0.06%
2018/03/19	0	69.30	0	0.00	69.30	0	7,077	0.00%
2018/03/16	3	68.10	3	69.10	70.10	0	7,162	0.00%
2018/03/14	2	68.65	4	69.33	69.30	-2	6,984	-0.03%
2018/03/13	3.3	69.40	4.2	69.59	69.80	-0.9	7,111	-0.01%
2018/03/12	3.7	69.20	3	69.43	69.60	0.7	7,219	0.01%
2018/03/08	0	0.00	8	68.70	68.50	-8	7,431	-0.11%
2018/03/07	8	68.60	1	68.30	69.00	7	7,521	0.09%
2018/03/06	1	67.60	0	0.00	67.50	1	7,605	0.01%
2018/03/02	0	68.70	0	0.00	68.70	0	7,774	0.00%
2018/03/01	1	69.30	2	69.15	69.30	-1	7,764	-0.01%
2018/02/27	1.3	68.70	23	68.98	69.00	-21.7	7,622	-0.29%
2018/02/26	0	0.00	8.1	68.62	68.40	-8.1	7,534	-0.11%
2018/02/23	6	66.40	0	0.00	66.80	6	7,433	0.08%
2018/02/22	5	66.50	9	66.84	66.80	-4	7,451	-0.05%
2018/02/21	5.2	68.80	5	69.00	69.20	0.2	7,295	0.00%
2018/02/12	15	65.37	0	0.00	65.50	15	7,187	0.21%
2018/02/08	5	66.00	0	0.00	66.60	5	7,185	0.07%
2018/02/07	3.6	67.21	0	0.00	66.80	3.6	7,232	0.05%
2018/02/06	5	65.70	0	0.00	65.70	5	7,196	0.07%
2018/02/05	1	68.10	0	0.00	68.30	1	7,049	0.01%
2018/02/02	0	68.70	4	69.00	69.00	-4	7,021	-0.06%
2018/02/01	7	69.90	16	70.07	70.30	-9	7,054	-0.13%
2018/01/31	13.7	69.60	9	69.47	70.00	4.7	7,035	0.07%
2018/01/30	7.5	69.00	19.3	69.14	69.40	-11.8	6,983	-0.17%
2018/01/29	15.7	68.80	1	69.00	69.20	14.7	6,952	0.21%
2018/01/26	0	0.00	3	67.50	67.50	-3	6,901	-0.04%
2018/01/25	3	68.40	3	68.40	68.70	0	6,905	0.00%
2018/01/24	3	68.00	2	69.10	68.40	1	6,847	0.01%
2018/01/23	2.3	68.74	4	69.10	69.10	-1.7	6,810	-0.03%
2018/01/22	9	69.50	11	69.53	69.90	-2	6,832	-0.03%
2018/01/19	8	68.80	11	68.62	69.20	-3	6,813	-0.04%
2018/01/18	7.1	67.90	1	67.90	68.20	6.1	6,768	0.09%
2018/01/17	2	67.60	0	0.00	67.60	2	6,663	0.03%
2018/01/16	0	0.00	7	68.30	68.30	-7	6,673	-0.10%
2018/01/15	6.9	68.20	19	68.53	68.70	-12.1	6,735	-0.18%
2018/01/12	4.7	67.70	3	67.90	68.10	1.7	6,741	0.03%
2018/01/11	3.6	67.50	7	67.60	67.90	-3.4	6,724	-0.05%
2018/01/10	6.5	67.30	0	0.00	67.60	6.5	6,729	0.10%
2018/01/09	0	0.00	5	67.60	67.60	-5	6,848	-0.07%
2018/01/08	5.4	67.50	4	67.30	67.90	1.4	6,822	0.02%
2018/01/05	3.8	66.90	12	67.30	67.30	-8.2	6,869	-0.12%
2018/01/04	12.2	67.10	9	67.44	67.50	3.2	6,928	0.05%
2018/01/03	7.9	67.10	30	67.36	67.50	-22.1	6,992	-0.32%
2018/01/02	6	66.80	27	66.93	67.20	-21	6,938	-0.30%