統一 (1216)-凱基-高雄券商分點個股進出

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
77.3
漲跌
▲0.8
漲幅
+1.05%
成交量
6,753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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/23	0	0.00	3	78.30	78.40	-3	8,145	-0.04%
2024/04/22	3	78.40	12	78.58	78.90	-9	8,194	-0.11%
2024/04/17	0	0.00	1	75.30	75.40	-1	7,794	-0.01%
2024/04/16	2	75.10	7	75.11	74.50	-5	7,721	-0.06%
2024/04/12	3	76.30	0	0.00	76.80	3	7,557	0.04%
2024/04/10	0.1	76.40	0	0.00	76.40	0.1	7,514	0.00%
2024/04/09	0.2	76.00	1	76.20	76.50	-0.8	7,588	-0.01%
2024/04/02	1	75.50	0	0.00	75.50	1	7,597	0.01%
2024/03/29	2.3	76.11	1.1	76.84	77.50	1.2	7,519	0.02%
2024/03/28	1	76.10	12	76.46	76.40	-11	7,096	-0.16%
2024/03/27	2.1	75.41	3	75.50	76.60	-0.9	6,992	-0.01%
2024/03/26	4	75.50	0	0.00	75.50	4	6,918	0.06%
2024/03/25	10	75.37	7	75.30	75.60	3	6,859	0.04%
2024/03/22	1	76.07	0.3	75.20	75.40	0.8	6,981	0.01%
2024/03/21	0	0.00	1	77.00	76.60	-1	6,961	-0.01%
2024/03/20	0	76.10	0	0.00	76.50	0	6,966	0.00%
2024/03/19	0.2	76.02	0	0.00	75.90	0.2	6,922	0.00%
2024/03/18	0.3	76.54	0	0.00	76.30	0.3	6,714	0.00%
2024/03/15	1	77.01	4	77.13	77.50	-3	6,672	-0.04%
2024/03/14	1.2	77.29	0	0.00	77.80	1.2	6,534	0.02%
2024/03/13	1	76.90	604.1	76.92	78.00	-603.1	6,418	-9.40%	大賣/鉅額交易
2024/03/11	1	76.30	601	76.35	76.60	-600	6,271	-9.57%	大賣/鉅額交易
2024/03/08	0	75.70	2	76.00	75.70	-2	6,321	-0.03%
2024/03/07	0	0.00	7	76.76	76.80	-7	6,384	-0.11%
2024/03/06	0	0.00	2	75.90	76.50	-2	6,581	-0.03%
2024/03/04	0	0.00	7	76.11	76.20	-7	7,450	-0.09%
2024/03/01	1	75.70	2.1	75.95	75.80	-1.1	7,808	-0.01%
2024/02/29	0	0.00	8	76.31	76.70	-8	8,155	-0.10%
2024/02/27	0	0.00	1	75.80	75.30	-1	8,418	-0.01%
2024/02/23	1	76.00	4.5	75.82	75.80	-3.5	8,895	-0.04%
2024/02/22	0.5	75.81	11	76.02	76.50	-10.6	9,088	-0.12%
2024/02/21	1.1	75.79	3	76.33	76.80	-1.9	9,110	-0.02%
2024/02/20	1.1	74.89	7.1	75.67	76.10	-6	9,087	-0.07%
2024/02/19	0	0.00	23	74.38	74.60	-23	9,015	-0.26%
2024/02/16	11	73.47	0	0.00	73.50	11	9,046	0.12%
2024/02/15	1	73.10	3	73.60	73.50	-2	9,041	-0.02%
2024/02/05	4	72.93	11.1	72.91	73.10	-7.1	8,949	-0.08%
2024/02/02	1	72.80	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	0.2	73.00	73.50	-0.2	8,933	0.00%
2024/01/31	0	0.00	4	71.95	72.40	-4	8,912	-0.04%
2024/01/25	10	71.20	1	71.40	71.70	9	9,119	0.10%
2024/01/24	10	71.40	0	0.00	71.30	10	9,171	0.11%
2024/01/23	1	71.30	0	0.00	71.50	1	9,322	0.01%
2024/01/22	5	70.76	2	70.80	70.60	3	9,409	0.03%
2024/01/19	4	71.05	0	0.00	71.50	4	9,462	0.04%
2024/01/18	1	70.70	2	70.60	71.10	-1	9,563	-0.01%
2024/01/17	7.6	70.60	5	70.50	70.30	2.6	9,538	0.03%
2024/01/16	7.7	71.02	6	71.40	71.20	1.7	9,473	0.02%
2024/01/15	0	0.00	0.6	72.60	72.20	-0.6	9,425	-0.01%
2024/01/12	0	72.30	0	0.00	72.60	0	9,509	0.00%
2024/01/11	0.1	72.50	0	0.00	72.30	0.1	9,501	0.00%
2024/01/10	0	0.00	1	72.60	72.50	-1	9,654	-0.01%
2024/01/08	0.1	72.93	0	0.00	73.00	0.1	9,705	0.00%
2024/01/05	0	0.00	1	72.60	72.80	-1	9,760	-0.01%
2024/01/03	12.3	72.76	0	0.00	73.00	12.3	9,946	0.12%
2024/01/02	4	73.93	0	0.00	74.10	4	9,885	0.04%
2023/12/29	0	0.00	1	74.30	74.50	-1	9,925	-0.01%
2023/12/28	0.1	73.50	1	74.20	74.20	-0.9	10,055	-0.01%
2023/12/27	3	73.70	0	0.00	73.90	3	10,022	0.03%
2023/12/26	0.2	73.30	0	0.00	73.50	0.2	9,984	0.00%
2023/12/25	2	73.20	0	0.00	73.40	2	10,015	0.02%
2023/12/22	1	73.50	0	0.00	73.10	1	10,040	0.01%
2023/12/21	0	0.00	90	73.90	73.70	-90	9,932	-0.91%
2023/12/20	0.4	74.20	2	74.30	74.30	-1.6	9,808	-0.02%
2023/12/19	0	73.80	0	0.00	73.80	0	9,669	0.00%
2023/12/18	0	0.00	2	74.45	74.20	-2	9,653	-0.02%
2023/12/15	0	0.00	1	74.30	73.70	-1	9,564	-0.01%
2023/12/14	0	0.00	6	74.10	73.80	-6	9,411	-0.06%
2023/12/13	0.2	73.44	10	73.40	73.20	-9.8	9,325	-0.10%
2023/12/12	0.2	73.95	2.2	74.11	74.00	-2	9,400	-0.02%
2023/12/08	0	0.00	4	74.25	74.10	-4	9,366	-0.04%
2023/12/07	0	0.00	1.3	74.21	74.10	-1.3	9,343	-0.01%
2023/12/06	1	73.30	7.2	74.38	73.30	-6.2	9,311	-0.07%
2023/12/05	2	73.85	0	0.00	74.00	2	9,243	0.02%
2023/12/04	2	74.30	0.1	74.50	74.40	1.9	9,139	0.02%
2023/12/01	0	0.00	4.3	74.26	74.30	-4.3	9,036	-0.05%
2023/11/29	1	72.20	2	72.95	72.20	-1	8,269	-0.01%
2023/11/27	1	72.80	1	73.40	72.00	0	7,843	0.00%
2023/11/24	2	73.55	10.5	73.61	72.60	-8.5	7,546	-0.11%
2023/11/23	1	72.90	4	73.23	72.50	-3	7,211	-0.04%
2023/11/22	1.1	72.26	3	71.80	71.80	-1.9	6,919	-0.03%
2023/11/21	0	0.00	4	72.03	71.90	-4	6,696	-0.06%
2023/11/20	0.3	70.95	0	0.00	71.50	0.3	6,486	0.00%
2023/11/17	0	0.00	1	71.50	71.00	-1	6,450	-0.02%
2023/11/16	0	0.00	4	71.28	71.10	-4	6,374	-0.06%
2023/11/15	0	0.00	3	70.60	70.50	-3	6,275	-0.05%
2023/11/14	0	0.00	2	70.20	70.00	-2	6,171	-0.03%
2023/11/13	2	70.00	0	0.00	69.80	2	6,269	0.03%
2023/11/10	101.3	70.00	0	0.00	69.80	101.3	6,288	1.61%	大買/鉅額交易
2023/11/09	0.2	70.30	0	0.00	70.40	0.2	6,321	0.00%
2023/11/08	0.1	69.90	0	0.00	70.10	0.1	6,361	0.00%
2023/11/06	2.1	70.10	0	0.00	70.20	2.1	6,379	0.03%
2023/11/03	1	69.70	1	69.40	70.00	0	6,379	0.00%
2023/11/02	0.9	69.33	0	0.00	69.30	0.9	6,396	0.01%
2023/11/01	1	68.30	0	0.00	68.10	1	6,374	0.02%
2023/10/27	3	67.17	0	0.00	67.30	3	6,593	0.05%
2023/10/26	1	67.30	0	0.00	67.30	1	6,634	0.02%
2023/10/25	3	67.67	2	67.80	67.60	1	6,561	0.02%
2023/10/24	101	67.60	0	0.00	68.00	101	6,586	1.53%	大買/鉅額交易
2023/10/23	2	67.60	3	67.63	67.70	-1	6,583	-0.01%
2023/10/20	10.3	67.74	0	0.00	67.60	10.3	6,580	0.16%
2023/10/19	102.4	68.50	1	68.90	68.60	101.4	6,636	1.53%	大買/鉅額交易
2023/10/18	200	69.00	0	0.00	68.60	200	6,725	2.97%	大買/鉅額交易
2023/10/13	0	69.40	0	0.00	69.00	0	6,788	0.00%
2023/10/12	0.2	69.66	0	0.00	69.50	0.2	6,768	0.00%
2023/10/11	0.1	69.80	1	70.00	70.00	-0.9	6,723	-0.01%
2023/10/06	200	68.50	0	0.00	68.70	200	6,580	3.04%	大買/鉅額交易
2023/10/05	2	68.80	0.1	68.90	68.60	1.9	6,615	0.03%
2023/10/04	320.2	67.78	1	67.60	67.70	319.2	6,550	4.87%	大買/鉅額交易
2023/10/03	102	69.80	0	0.00	69.80	102	6,387	1.60%	大買/鉅額交易
2023/10/02	0.5	70.30	0	0.00	70.30	0.5	6,513	0.01%
2023/09/28	1	70.01	0	0.00	70.10	1	6,658	0.02%
2023/09/27	2	70.00	0	0.00	70.30	2	6,657	0.03%
2023/09/26	2	69.96	0	0.00	70.10	2	6,676	0.03%
2023/09/25	0.1	70.30	1	70.20	70.30	-0.9	6,686	-0.01%
2023/09/22	103	69.80	0	0.00	69.80	103	6,760	1.52%	大買/鉅額交易
2023/09/21	5.1	70.20	0	0.00	69.80	5.1	6,798	0.08%
2023/09/19	1	70.81	0	0.00	70.70	1	6,706	0.02%
2023/09/15	0	70.80	0	0.00	71.10	0	6,903	0.00%
2023/09/14	0	71.00	0	0.00	70.60	0	7,013	0.00%
2023/09/12	2	70.35	0	0.00	70.70	2	7,472	0.03%
2023/09/11	0	0.00	2	70.60	70.50	-2	7,492	-0.03%
2023/09/08	1	70.01	0	0.00	70.80	1	7,508	0.01%
2023/09/07	0	0.00	1	70.50	70.20	-1	7,577	-0.01%
2023/09/06	3	70.20	0	0.00	70.30	3	7,575	0.04%
2023/09/05	0.1	71.00	0	0.00	71.00	0.1	7,533	0.00%
2023/09/04	16	70.52	10	70.40	70.80	6	7,549	0.08%
2023/09/01	1	70.80	1	71.10	70.70	0	7,595	0.00%
2023/08/31	6	71.62	0	0.00	70.70	6	7,572	0.08%
2023/08/30	0	0.00	1	72.50	72.80	-1	7,397	-0.01%
2023/08/25	1	71.11	0	0.00	71.10	1	7,658	0.01%
2023/08/24	0	71.90	0	0.00	71.70	0	7,702	0.00%
2023/08/22	3	71.80	0	0.00	71.80	3	7,766	0.04%
2023/08/21	1	71.91	0	0.00	72.20	1	7,798	0.01%
2023/08/18	2	72.40	2	72.30	72.40	0	7,861	0.00%
2023/08/17	2.1	71.61	0	0.00	72.80	2.1	7,874	0.03%
2023/08/16	0.2	72.30	5	72.46	72.50	-4.8	7,768	-0.06%
2023/08/15	0.7	72.89	0	0.00	72.30	0.7	7,806	0.01%
2023/08/11	1	72.00	1	72.20	72.30	0	8,016	0.00%
2023/08/10	0.1	70.67	0.1	71.10	70.70	0	8,035	0.00%
2023/08/09	6	70.80	0	0.00	71.10	6	7,998	0.08%
2023/08/08	5.2	71.31	0	0.00	71.00	5.2	7,982	0.07%
2023/08/07	3	71.43	2	71.70	71.70	1	7,900	0.01%
2023/08/04	6.8	71.52	6	72.80	71.10	0.8	7,845	0.01%
2023/08/02	5	75.58	0	0.00	76.20	5	7,623	0.07%
2023/08/01	4.4	75.61	6	75.90	76.50	-1.6	7,502	-0.02%
2023/07/31	2	76.00	2	75.50	75.30	0	7,372	0.00%
2023/07/28	0	76.00	0	0.00	75.90	0	7,299	0.00%
2023/07/27	0	0.00	2	76.40	76.40	-2	7,249	-0.03%
2023/07/26	0	76.30	1	76.40	76.30	-1	7,236	-0.01%
2023/07/24	0	0.00	2	76.40	76.30	-2	7,238	-0.03%
2023/07/21	0	76.20	0	0.00	75.60	0	7,204	0.00%
2023/07/19	0	0.00	7	76.54	76.40	-7	7,116	-0.10%
2023/07/18	0	0.00	13.1	76.39	76.10	-13.1	7,047	-0.19%
2023/07/17	0	0.00	1	76.00	75.70	-1	7,008	-0.01%
2023/07/14	1	74.70	0	0.00	75.60	1	7,035	0.01%
2023/07/13	0	0.00	8	75.43	74.70	-8	7,027	-0.11%
2023/07/11	0	0.00	30	74.00	74.80	-30	6,950	-0.43%
2023/07/10	0.1	73.59	0	0.00	73.70	0.1	6,987	0.00%
2023/07/07	3	72.77	2	72.80	73.20	1	7,054	0.01%
2023/07/06	3.4	73.97	3.5	73.88	74.00	-0.1	7,009	0.00%
2023/07/05	3	75.80	0	0.00	75.80	3	6,853	0.04%
2023/07/03	2	76.60	0	0.00	76.50	2	6,987	0.03%
2023/06/29	2	76.50	0	0.00	76.30	2	7,006	0.03%
2023/06/28	0.1	76.10	0	0.00	76.30	0.1	7,063	0.00%
2023/06/27	2	76.30	0	0.00	76.20	2	7,150	0.03%
2023/06/26	1	75.90	0	0.00	76.20	1	7,249	0.01%
2023/06/21	2	76.60	1	77.40	77.40	1	7,224	0.01%
2023/06/20	0	0.00	29	78.48	78.20	-29	7,178	-0.40%
2023/06/19	0	0.00	2	78.80	78.80	-2	7,018	-0.03%
2023/06/16	2	77.30	21.1	77.85	77.20	-19.1	6,838	-0.28%
2023/06/15	0	0.00	0.8	76.12	76.30	-0.8	6,572	-0.01%
2023/06/14	0	0.00	0.2	76.30	76.40	-0.2	6,665	0.00%
2023/06/13	0	0.00	1	76.50	76.10	-1	6,727	-0.01%
2023/06/12	0	0.00	1	76.50	76.20	-1	6,723	-0.01%
2023/06/02	0	0.00	30	75.20	75.10	-30	6,733	-0.45%
2023/05/31	2	74.80	0	0.00	74.30	2	6,773	0.03%
2023/05/30	0	0.00	0.5	74.20	74.30	-0.5	6,546	-0.01%
2023/05/26	0	74.50	0	0.00	74.60	0	6,692	0.00%
2023/05/25	0	74.80	0	0.00	74.90	0	6,731	0.00%
2023/05/24	1	75.10	0	0.00	75.60	1	6,739	0.02%
2023/05/23	0.1	75.70	0	0.00	75.70	0.1	6,664	0.00%
2023/05/22	0	0.00	1	75.40	75.70	-1	6,642	-0.02%
2023/05/19	5	75.60	7	75.59	75.40	-2	6,613	-0.03%
2023/05/18	1	75.70	0	0.00	75.30	1	6,546	0.02%
2023/05/17	2.1	75.79	1,020	75.22	76.20	-1,018	6,453	-15.77%	大賣/鉅額交易
2023/05/16	0	0.00	264	75.04	74.90	-264	6,264	-4.21%	大賣/鉅額交易
2023/05/15	0.1	74.40	1	74.60	74.60	-0.9	6,229	-0.01%
2023/05/05	0	0.00	0	73.90	73.90	0	6,260	0.00%
2023/05/03	1	73.40	0	0.00	73.50	1	6,331	0.02%
2023/05/02	1	73.70	0	0.00	73.90	1	6,457	0.02%
2023/04/28	0	73.00	1	73.50	73.60	-1	6,700	-0.01%
2023/04/26	0.2	73.80	0.1	73.40	73.90	0.2	6,727	0.00%
2023/04/20	20	72.70	0	0.00	72.50	20	6,735	0.30%
2023/04/19	11	73.00	0	0.00	73.60	11	6,788	0.16%
2023/04/18	0	0.00	0.6	73.10	73.60	-0.6	6,782	-0.01%
2023/04/17	0	0.00	1	73.30	73.30	-1	6,807	-0.01%
2023/04/14	0	0.00	1	73.30	73.10	-1	6,851	-0.01%
2023/04/12	1	73.50	0	0.00	73.10	1	6,864	0.01%
2023/04/11	1	73.60	3	73.77	73.90	-2	6,819	-0.03%
2023/04/06	0	0.00	3.1	72.45	72.60	-3.1	6,715	-0.05%
2023/03/31	0	0.00	1	72.10	71.90	-1	6,527	-0.02%
2023/03/30	1	72.00	0	0.00	72.00	1	6,468	0.02%
2023/03/29	0	0.00	4	71.45	71.90	-4	6,464	-0.06%
2023/03/28	1	71.40	1	71.50	71.30	0	6,410	0.00%
2023/03/27	1	70.90	1	71.00	71.00	0	6,325	0.00%
2023/03/24	0	0.00	3.9	70.33	70.40	-3.9	6,341	-0.06%
2023/03/22	0	69.30	0	0.00	69.60	0	6,379	0.00%
2023/03/21	0	0.00	3	69.47	69.30	-3	6,434	-0.05%
2023/03/20	1	69.10	3	69.40	69.00	-2	6,423	-0.03%
2023/03/17	0.1	68.80	0	0.00	68.70	0.1	6,485	0.00%
2023/03/16	1	68.90	0	0.00	69.20	1	6,451	0.02%
2023/03/13	2.1	68.50	0	0.00	68.50	2.1	6,685	0.03%
2023/03/10	8.1	68.42	0	0.00	68.40	8.1	6,820	0.12%
2023/03/08	1	68.30	0	0.00	68.90	1	7,474	0.01%
2023/03/03	0.1	68.10	2	68.50	68.40	-2	8,089	-0.02%
2023/03/02	0	0.00	1	67.80	68.00	-1	8,283	-0.01%
2023/03/01	3	67.40	4	67.25	67.10	-1	8,348	-0.01%
2023/02/24	0	0.00	1	67.40	67.50	-1	8,420	-0.01%
2023/02/22	0	0.00	7	66.60	66.60	-7	8,379	-0.08%
2023/02/21	4	66.63	0	0.00	66.80	4	8,509	0.05%
2023/02/20	1	66.50	0	0.00	66.40	1	8,739	0.01%
2023/02/17	0	0.00	3	66.30	66.40	-3	8,839	-0.03%
2023/02/16	0	0.00	1	66.60	66.30	-1	8,944	-0.01%
2023/02/15	0	0.00	1	66.60	66.50	-1	9,018	-0.01%
2023/02/10	1	66.30	0	0.00	66.60	1	9,183	0.01%
2023/02/09	0	0.00	5	66.60	66.80	-5	9,225	-0.05%
2023/02/06	6	66.37	0	0.00	66.20	6	9,333	0.06%
2023/02/03	6	66.47	0	0.00	66.30	6	9,324	0.06%
2023/02/02	0	0.00	2	67.20	67.50	-2	9,251	-0.02%
2023/02/01	1	66.90	0	0.00	67.10	1	9,199	0.01%
2023/01/31	0	0.00	0.5	67.60	67.30	-0.5	9,230	-0.01%
2023/01/30	7	66.90	1	67.80	68.00	6	9,145	0.07%
2023/01/16	0	0.00	3	67.97	68.00	-3	8,951	-0.03%
2023/01/13	0	0.00	0.1	67.50	67.50	-0.1	8,932	0.00%
2023/01/09	0	0.00	9	67.52	67.60	-9	9,000	-0.10%
2023/01/03	0	0.00	1	66.80	66.60	-1	9,170	-0.01%
2022/12/30	0	0.00	0	66.60	66.60	0	9,157	0.00%
2022/12/29	0	0.00	1	66.00	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	0.1	66.00	66.20	-0.1	9,145	0.00%
2022/12/21	0	0.00	5	65.60	65.40	-5	9,610	-0.05%
2022/12/16	0	0.00	1	65.40	65.30	-1	9,644	-0.01%
2022/12/14	0	0.00	51	65.90	66.00	-51	9,534	-0.53%
2022/12/09	0	0.00	25	65.70	66.00	-25	9,737	-0.26%
2022/12/07	0	0.00	1	65.30	65.20	-1	9,691	-0.01%
2022/12/06	4	65.03	0	0.00	64.60	4	9,573	0.04%
2022/12/05	0	65.20	1	65.50	65.40	-1	9,457	-0.01%
2022/12/02	1	64.80	0.7	65.30	65.00	0.4	9,365	0.00%
2022/12/01	5	66.00	8	65.63	65.90	-3	9,245	-0.03%
2022/11/30	10	65.40	5	66.20	66.10	5	9,034	0.06%
2022/11/29	0	65.40	2	65.79	65.80	-2	8,559	-0.02%
2022/11/28	23	64.37	1	64.50	65.30	22	8,381	0.26%
2022/11/25	4	64.30	0	0.00	65.70	4	8,129	0.05%
2022/11/24	21	64.37	4	65.30	65.30	17	7,981	0.21%
2022/11/23	2	63.30	0	0.00	64.00	2	7,761	0.03%
2022/11/22	1	63.40	0	63.80	63.80	1	7,680	0.01%
2022/11/21	1	63.80	0	0.00	64.20	1	7,519	0.01%
2022/11/18	2	64.00	0	0.00	64.10	2	7,396	0.03%
2022/11/17	25	64.08	0	0.00	64.10	25	7,339	0.34%
2022/11/16	13	64.80	0	0.00	64.50	13	7,190	0.18%
2022/11/15	0	0.00	3	65.93	66.00	-3	6,980	-0.04%
2022/11/14	1	65.80	10	65.94	66.10	-9	6,907	-0.13%
2022/11/10	1	64.60	1	64.90	64.90	0	6,777	0.00%
2022/11/09	7	65.07	0	0.00	65.30	7	6,774	0.10%
2022/11/08	2	65.15	0	0.00	65.50	2	6,713	0.03%
2022/11/07	7	65.20	0	0.00	65.80	7	6,703	0.10%
2022/11/01	0	0.00	1	66.10	66.10	-1	6,629	-0.02%
2022/10/31	1	65.90	0	0.00	65.50	1	6,624	0.02%
2022/10/27	0	65.70	1	65.80	65.80	-1	6,845	-0.01%
2022/10/25	0	65.00	0	0.00	65.50	0	7,063	0.00%
2022/10/24	0	65.00	1	65.10	65.10	-1	7,038	-0.01%
2022/10/21	2	64.10	0	0.00	64.10	2	7,015	0.03%
2022/10/20	2	63.90	1	64.60	64.70	1	7,014	0.01%
2022/10/18	1	65.40	4	65.40	65.30	-3	6,897	-0.04%
2022/10/14	2	66.35	0	0.00	66.10	2	7,010	0.03%
2022/10/13	2	65.90	6	66.25	66.40	-4	7,216	-0.06%
2022/10/12	0	0.00	1	66.60	66.90	-1	7,131	-0.01%
2022/10/11	0	0.00	1.1	66.44	65.80	-1.1	7,089	-0.02%
2022/10/06	1	66.40	1	66.60	66.00	0	7,059	0.00%
2022/10/05	1	66.00	0	0.00	66.30	1	7,121	0.01%
2022/10/04	2	65.90	0	0.00	65.70	2	7,142	0.03%
2022/10/03	1	66.20	0	0.00	66.40	1	7,173	0.01%
2022/09/30	0	0.00	7	67.39	67.30	-7	7,261	-0.10%
2022/09/29	0	67.07	0	67.10	67.50	0	7,268	0.00%
2022/09/28	0	0.00	1	66.30	66.60	-1	7,342	-0.01%
2022/09/27	1	65.70	4	66.23	65.90	-3	7,358	-0.04%
2022/09/26	0	0.00	2.2	65.68	66.00	-2.2	7,449	-0.03%
2022/09/22	2	65.20	2	65.55	65.30	0	7,605	0.00%
2022/09/20	4	65.35	1	65.60	65.50	3	7,571	0.04%
2022/09/19	2	65.00	0	0.00	65.20	2	7,569	0.03%
2022/09/16	302	65.60	6	65.80	65.70	296	7,526	3.93%	大買/鉅額交易
2022/09/15	1.1	66.45	1	67.10	66.90	0.1	7,453	0.00%
2022/09/14	1	66.60	4	67.13	67.00	-3	7,426	-0.04%
2022/09/13	0	67.60	1	67.80	67.80	-1	7,441	-0.01%
2022/09/08	0.5	66.60	0	66.60	66.90	0.5	7,593	0.01%
2022/09/07	0	66.40	1	66.60	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	3	66.17	66.40	-3	7,573	-0.04%
2022/09/05	0	65.80	0	0.00	65.70	0	7,548	0.00%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/09/01	1	65.20	1	65.80	65.70	0	7,589	0.00%
2022/08/30	1	65.60	0	0.00	65.60	1	7,418	0.01%
2022/08/29	3.1	65.66	0	0.00	66.00	3.1	7,404	0.04%
2022/08/26	2.1	66.40	1	66.50	66.40	1.1	7,385	0.01%
2022/08/25	1	66.10	1	66.30	66.10	0	7,381	0.00%
2022/08/24	3	65.73	0	0.00	65.80	3	7,462	0.04%
2022/08/22	0	0.00	6	66.40	66.20	-6	7,799	-0.08%
2022/08/16	1	65.10	1	65.70	65.80	0	7,865	0.00%
2022/08/12	0	66.00	0	0.00	65.90	0	7,807	0.00%
2022/08/10	5	65.50	1	65.70	65.60	4	7,804	0.05%
2022/08/09	0	0.00	4	65.95	66.20	-4	7,807	-0.05%
2022/08/08	0	65.90	2	65.70	66.00	-2	7,924	-0.03%
2022/08/05	0	66.00	0	66.00	65.80	0	7,966	0.00%
2022/08/04	19.4	64.97	5	65.52	65.10	14.4	8,000	0.18%
2022/08/03	4	68.10	3	68.17	68.50	1	7,843	0.01%
2022/08/02	6.1	68.17	0	0.00	67.90	6.1	7,831	0.08%
2022/08/01	0	70.00	0	0.00	70.00	0	7,621	0.00%
2022/07/28	1	69.80	3	70.07	69.90	-2	7,598	-0.03%
2022/07/27	1	70.70	5	70.20	70.40	-4	7,572	-0.05%
2022/07/26	1	70.30	0	0.00	70.50	1	7,602	0.01%
2022/07/25	10	70.00	1	70.00	70.00	9	7,571	0.12%
2022/07/22	0	0.00	3	69.33	69.60	-3	7,606	-0.04%
2022/07/21	1	67.20	0	0.00	67.90	1	7,571	0.01%
2022/07/20	7	68.21	2	68.90	67.80	5	7,569	0.07%
2022/07/19	0	67.30	1	68.20	67.50	-1	7,404	-0.01%
2022/07/18	2	67.55	1	67.90	67.90	1	7,377	0.01%
2022/07/15	0	0.00	6	68.50	68.50	-6	7,354	-0.08%
2022/07/14	1	68.60	0	0.00	69.10	1	7,358	0.01%
2022/07/13	1.1	68.90	0	0.00	68.60	1.1	7,270	0.02%
2022/07/12	0	69.30	3.4	69.38	69.50	-3.4	7,169	-0.05%
2022/07/11	5	70.00	0	0.00	69.30	5	7,242	0.07%
2022/07/08	4.1	68.59	3	68.17	68.80	1.1	7,205	0.01%
2022/07/07	1	70.70	9	70.37	70.60	-8	7,101	-0.11%
2022/07/06	3	69.73	5	69.66	69.60	-2	6,968	-0.03%
2022/07/05	0	0.00	1	68.70	68.70	-1	6,825	-0.01%
2022/07/04	0	0.00	5	68.42	68.00	-5	6,705	-0.07%
2022/07/01	2	67.75	2	67.60	67.90	0	6,704	0.00%
2022/06/30	0	0.00	3	67.40	67.00	-3	6,677	-0.04%
2022/06/28	0	0.00	1	67.00	67.10	-1	6,691	-0.01%
2022/06/27	0	0.00	3.2	67.13	66.60	-3.2	6,752	-0.05%
2022/06/24	0	65.80	1	66.20	66.40	-1	6,689	-0.01%
2022/06/23	0	0.00	4	65.88	66.00	-4	6,689	-0.06%
2022/06/21	0	0.00	2	64.15	64.70	-2	6,643	-0.03%
2022/06/20	0.3	63.68	1	63.10	63.00	-0.7	6,608	-0.01%
2022/06/17	1.1	63.55	6	64.00	63.60	-4.9	6,599	-0.07%
2022/06/13	0.2	64.35	0	0.00	64.40	0.2	6,876	0.00%
2022/06/08	0	0.00	1	65.30	65.30	-1	6,991	-0.01%
2022/06/07	1.3	64.87	0	0.00	64.80	1.3	7,046	0.02%
2022/06/06	2.4	64.82	0	0.00	65.20	2.4	7,138	0.03%
2022/06/02	1	64.90	0	0.00	65.10	1	7,365	0.01%
2022/06/01	1	65.80	0	0.00	65.60	1	7,526	0.01%
2022/05/31	0.4	65.80	5	65.74	67.40	-4.6	7,517	-0.06%
2022/05/30	0	0.00	3	65.33	66.00	-3	7,278	-0.04%
2022/05/27	1	64.60	0	0.00	65.00	1	7,266	0.01%
2022/05/26	0	0.00	1	65.20	64.90	-1	7,360	-0.01%
2022/05/24	4	64.50	0	0.00	64.40	4	7,680	0.05%
2022/05/23	0.1	64.90	1	64.90	65.10	-0.9	7,665	-0.01%
2022/05/20	2	64.60	1	64.60	64.60	1	7,735	0.01%
2022/05/19	3	64.50	0	0.00	64.50	3	7,741	0.04%
2022/05/18	5	64.84	0	0.00	65.10	5	7,793	0.06%
2022/05/17	1.1	64.79	0	0.00	64.20	1.1	7,818	0.01%
2022/05/16	1	64.20	1	64.30	64.50	0	7,781	0.00%
2022/05/13	0	0.00	11	65.30	65.20	-11	7,714	-0.14%
2022/05/12	0	0.00	2	65.80	65.30	-2	7,711	-0.03%
2022/05/10	0	0.00	20	66.50	66.90	-20	7,715	-0.26%
2022/05/09	0	0.00	1	66.50	66.50	-1	7,673	-0.01%
2022/05/04	0	0.00	0.5	68.23	68.20	-0.5	7,774	-0.01%
2022/05/03	1	68.50	1	68.40	68.60	0	7,851	0.00%
2022/04/28	1	68.10	6	68.15	68.30	-5	7,921	-0.06%
2022/04/26	0	0.00	0.1	68.10	68.20	-0.1	7,767	0.00%
2022/04/25	0.1	67.20	6	67.45	67.60	-5.9	7,679	-0.08%
2022/04/22	0	0.00	1	67.40	67.40	-1	7,579	-0.01%
2022/04/21	1	67.80	0	0.00	67.50	1	7,555	0.01%
2022/04/20	0	0.00	2	66.85	67.30	-2	7,541	-0.03%
2022/04/19	2	67.00	0.2	67.10	66.80	1.8	7,528	0.02%
2022/04/15	2	67.60	4	67.63	67.40	-2	7,496	-0.03%
2022/04/14	1	66.30	0	0.00	66.30	1	7,379	0.01%
2022/04/13	0	0.00	3	66.17	66.00	-3	7,373	-0.04%
2022/04/11	1.1	65.53	0	0.00	65.50	1.1	7,310	0.01%
2022/04/08	0	0.00	2	66.00	66.00	-2	7,257	-0.03%
2022/04/07	2	65.95	3	66.00	65.50	-1	7,232	-0.01%
2022/04/06	1.3	65.20	1	65.90	65.90	0.3	7,124	0.00%
2022/04/01	0.1	65.90	0	0.00	66.10	0.1	6,991	0.00%
2022/03/31	1	65.90	2	66.05	65.60	-1	6,917	-0.01%
2022/03/30	2.2	65.58	0	0.00	65.70	2.2	6,778	0.03%
2022/03/29	0.2	65.60	0	0.00	65.60	0.2	6,690	0.00%
2022/03/28	2	65.25	0.1	65.50	65.50	1.9	6,681	0.03%
2022/03/25	3.3	65.50	0	0.00	65.50	3.3	6,655	0.05%
2022/03/24	7	65.60	0	0.00	65.60	7	6,622	0.11%
2022/03/23	5	65.64	0	0.00	65.90	5	6,700	0.07%
2022/03/22	2.1	65.51	0	0.00	65.50	2.1	6,658	0.03%
2022/03/21	23	65.42	0	0.00	65.70	23	6,620	0.35%
2022/03/18	5	65.42	0	0.00	65.50	5	6,581	0.08%
2022/03/17	13.7	65.72	1	65.90	65.50	12.7	6,468	0.20%
2022/03/16	407.3	65.00	0	65.10	65.30	407.2	6,343	6.42%	大買/鉅額交易
2022/03/15	5.3	65.27	0	0.00	65.30	5.3	6,154	0.09%
2022/03/14	4.7	65.75	0	0.00	65.50	4.7	6,151	0.08%
2022/03/10	1	65.80	0	0.00	66.00	1	6,115	0.02%
2022/03/09	0.1	65.20	0	0.00	65.10	0.1	6,099	0.00%
2022/03/08	18.1	65.17	56	65.18	65.40	-37.9	5,980	-0.63%
2022/03/07	2.1	66.01	1	66.30	66.20	1.1	5,815	0.02%
2022/03/04	0.5	67.20	0	0.00	67.20	0.5	5,955	0.01%
2022/02/25	4	66.83	0	0.00	67.10	4	5,746	0.07%
2022/02/24	6	66.97	2	67.05	66.80	4	5,636	0.07%
2022/02/22	0.2	67.61	0	0.00	67.60	0.2	5,424	0.00%
2022/02/18	5.1	67.91	0	0.00	67.60	5.1	5,480	0.09%
2022/02/17	1	68.40	0	0.00	68.50	1	5,526	0.02%
2022/02/14	2	67.80	0	0.00	68.10	2	5,699	0.04%
2022/02/11	0	0.00	2	68.60	68.80	-2	5,671	-0.04%
2022/02/10	0	0.00	4	68.58	68.80	-4	5,741	-0.07%
2022/02/09	0	0.00	0.5	68.20	68.40	-0.5	5,718	-0.01%
2022/02/07	10	66.94	0	0.00	67.00	10	5,693	0.18%
2022/01/26	1	67.60	0.9	67.70	67.60	0.1	5,536	0.00%
2022/01/25	9.2	67.01	1	67.30	67.60	8.2	5,542	0.15%
2022/01/21	3.1	67.09	1	67.40	67.80	2.1	5,560	0.04%
2022/01/19	0	0.00	0.5	68.40	68.30	-0.5	5,548	-0.01%
2022/01/18	8	68.55	0	0.00	68.30	8	5,624	0.14%
2022/01/17	2	68.70	0	0.00	68.80	2	5,618	0.04%
2022/01/13	0	0.00	2	69.60	69.80	-2	5,674	-0.04%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/11	0	0.00	1	68.80	68.70	-1	5,650	-0.02%
2022/01/10	6	68.40	0	0.00	68.70	6	5,641	0.11%
2022/01/07	9	68.11	0	0.00	68.00	9	5,689	0.16%
2022/01/05	1	68.20	1	68.80	68.90	0	5,679	0.00%
2022/01/04	1	68.60	0	0.00	68.80	1	5,734	0.02%
2022/01/03	0	0.00	9	69.00	68.40	-9	5,749	-0.16%
2021/12/30	6	68.60	0	0.00	68.60	6	5,812	0.10%
2021/12/29	0	0.00	1	69.50	69.40	-1	5,882	-0.02%
2021/12/28	6	68.50	0	0.00	68.70	6	5,913	0.10%
2021/12/27	6	68.60	0	0.00	68.40	6	5,917	0.10%
2021/12/23	4	68.20	0	0.00	68.30	4	6,128	0.07%
2021/12/21	0	0.00	2	68.10	67.90	-2	6,249	-0.03%
2021/12/20	2	67.65	0	0.00	67.60	2	6,251	0.03%
2021/12/17	2	67.90	0	0.00	67.90	2	6,191	0.03%
2021/12/15	0.1	68.30	0	0.00	68.40	0.1	6,196	0.00%
2021/12/14	0	0.00	5	68.60	68.80	-5	6,332	-0.08%
2021/12/09	0	0.00	3	68.57	68.90	-3	6,422	-0.05%
2021/12/08	1	68.50	2	68.70	68.40	-1	6,423	-0.02%
2021/12/07	2	67.20	2	67.70	68.50	0	6,410	0.00%
2021/12/06	1	67.10	1	67.60	67.30	0	6,543	0.00%
2021/12/02	1	67.10	1.5	67.57	67.70	-0.5	6,589	-0.01%
2021/12/01	301	66.87	3.1	67.27	67.10	297.9	6,577	4.53%	大買/鉅額交易
2021/11/30	110	66.88	0	0.00	65.40	110	6,526	1.69%	大買/鉅額交易
2021/11/29	102	67.30	0	0.00	67.30	102	6,283	1.62%	大買/鉅額交易
2021/11/25	0	0.00	1	67.90	68.10	-1	6,336	-0.02%
2021/11/23	43.1	67.26	1	67.10	67.10	42.1	6,426	0.65%
2021/11/22	4	67.60	0	0.00	67.50	4	6,473	0.06%
2021/11/19	1	68.11	1	68.60	68.20	0	6,509	0.00%
2021/11/18	3	68.33	2.4	68.60	68.50	0.6	6,472	0.01%
2021/11/17	3	68.03	1	68.20	68.40	2	6,462	0.03%
2021/11/15	1	67.50	45	67.75	68.00	-44	6,471	-0.68%
2021/11/12	2	67.35	2	67.30	67.30	0	6,413	0.00%
2021/11/11	4.1	67.08	0	0.00	67.20	4.1	6,430	0.06%
2021/11/10	1	67.30	0	0.00	67.30	1	6,517	0.02%
2021/11/09	5	67.00	1	67.10	67.30	4	6,775	0.06%
2021/11/08	0	0.00	1	67.40	67.40	-1	6,728	-0.01%
2021/11/05	1	66.70	0	0.00	67.10	1	6,722	0.01%
2021/11/04	7	66.97	0	0.00	66.80	7	6,704	0.10%
2021/11/03	2	67.30	0	0.00	67.50	2	6,746	0.03%
2021/11/02	1	67.30	4	67.40	67.40	-3	6,752	-0.04%
2021/11/01	2.1	66.91	1	67.00	66.90	1.1	6,740	0.02%
2021/10/29	8.2	66.69	0	0.00	66.60	8.2	6,809	0.12%
2021/10/28	0	67.30	0	0.00	67.20	0	6,737	0.00%
2021/10/27	16.3	66.88	0	0.00	67.20	16.3	6,869	0.24%
2021/10/26	4	67.08	1.5	67.57	67.30	2.5	6,783	0.04%
2021/10/25	2	67.20	0	0.00	67.10	2	6,736	0.03%
2021/10/22	3.1	67.01	1	67.20	67.30	2.1	6,808	0.03%
2021/10/21	2.1	67.31	0	0.00	67.00	2.1	6,790	0.03%
2021/10/20	0.2	67.97	1	67.60	67.40	-0.8	6,731	-0.01%
2021/10/19	20.1	67.85	0	0.00	67.80	20.1	6,672	0.30%
2021/10/15	0	0.00	1	68.10	68.10	-1	6,711	-0.01%
2021/10/13	2	67.30	4	67.78	67.20	-2	6,675	-0.03%
2021/10/12	4	66.95	1	67.20	67.20	3	6,669	0.04%
2021/10/08	0	0.00	20.5	67.81	68.00	-20.5	6,604	-0.31%
2021/10/07	0	0.00	21	68.11	68.00	-21	6,620	-0.32%
2021/10/06	1	67.00	1	67.16	67.30	0	6,617	0.00%
2021/10/05	35	66.90	0	0.00	66.70	35	6,569	0.53%
2021/10/04	0.1	67.60	1	67.40	67.50	-0.9	6,567	-0.01%
2021/10/01	5	67.24	0	0.00	67.10	5	6,592	0.08%
2021/09/30	12	68.51	2	68.20	68.30	10	6,467	0.15%
2021/09/29	102	68.40	1	68.50	68.60	101	6,413	1.57%	大買/鉅額交易
2021/09/28	5	68.94	0	0.00	68.70	5	6,357	0.08%
2021/09/27	1	69.20	11	69.51	69.50	-10	6,328	-0.16%
2021/09/24	2	68.90	11	69.00	69.10	-9	6,295	-0.14%
2021/09/23	1	68.70	1	69.20	68.80	0	6,300	0.00%
2021/09/22	11.1	68.58	0	0.00	68.50	11.1	6,259	0.18%
2021/09/17	0	0.00	21	70.19	69.60	-21	6,118	-0.34%
2021/09/16	6	68.98	1	69.30	69.10	5	5,969	0.08%
2021/09/15	1	69.40	5	69.60	69.40	-4	5,826	-0.07%
2021/09/14	1	69.20	25	69.45	69.40	-24	5,820	-0.41%
2021/09/13	0	0.00	3	68.67	69.10	-3	5,822	-0.05%
2021/09/10	10	68.30	26	68.05	68.40	-16	5,833	-0.27%
2021/09/09	33.9	67.61	7	67.23	67.20	26.9	5,955	0.45%
2021/09/08	33	70.66	1.2	70.93	70.90	31.9	5,791	0.55%
2021/09/07	6.1	70.92	5	70.82	70.70	1.1	5,741	0.02%
2021/09/06	6	71.70	3.2	71.72	71.50	2.8	5,690	0.05%
2021/09/03	24	72.18	4	71.80	72.00	20	5,707	0.35%
2021/09/02	0	0.00	35	72.00	71.60	-35	5,683	-0.62%
2021/09/01	1	71.90	0	0.00	71.40	1	5,635	0.02%
2021/08/31	0	0.00	2	72.30	72.30	-2	5,594	-0.04%
2021/08/30	35	70.60	1	71.00	71.60	34	5,508	0.62%
2021/08/27	1	70.40	3	71.07	70.50	-2	5,475	-0.04%
2021/08/26	5.1	69.98	0	0.00	69.80	5.1	5,375	0.09%
2021/08/25	1	70.00	2	70.65	70.60	-1	5,329	-0.02%
2021/08/24	0.1	70.30	3	70.30	70.50	-3	5,270	-0.06%
2021/08/23	5.1	69.66	2.6	69.84	69.50	2.4	5,336	0.05%
2021/08/20	3	69.07	5	69.12	68.90	-2	5,385	-0.04%
2021/08/19	3	69.07	2	69.55	69.10	1	5,538	0.02%
2021/08/18	3	69.77	1	69.80	70.10	2	5,432	0.04%
2021/08/17	0.1	70.30	2	70.15	70.00	-2	5,412	-0.04%
2021/08/16	1.1	69.61	0	70.00	70.10	1	5,358	0.02%
2021/08/13	17.3	70.79	0	0.00	69.80	17.3	5,275	0.33%
2021/08/12	2.3	72.68	5.1	73.00	73.00	-2.8	5,057	-0.06%
2021/08/10	0	0.00	3.7	74.49	75.00	-3.7	5,056	-0.07%
2021/08/04	0	0.00	5	75.60	75.50	-5	5,708	-0.09%
2021/08/02	5	74.70	3	74.73	74.70	2	5,658	0.04%
2021/07/30	0	0.00	1	73.40	73.20	-1	5,527	-0.02%
2021/07/28	8	72.21	3	72.50	72.60	5	5,605	0.09%
2021/07/26	4.1	72.87	0	0.00	72.50	4.1	5,773	0.07%
2021/07/21	0	0.00	3	72.50	72.70	-3	5,997	-0.05%
2021/07/20	3	72.40	0	0.00	72.50	3	6,104	0.05%
2021/07/19	5	72.40	0	0.00	73.20	5	6,196	0.08%
2021/07/14	1	73.10	0	0.00	73.20	1	6,565	0.02%
2021/07/12	5	72.90	0	0.00	72.90	5	6,622	0.08%
2021/07/09	2	72.70	0	0.00	73.80	2	6,620	0.03%
2021/07/08	0	0.00	1	74.10	74.10	-1	6,617	-0.02%
2021/07/07	0	0.00	0.3	73.50	73.90	-0.3	6,712	-0.01%
2021/07/06	0	73.80	1	73.80	73.80	-1	6,756	-0.01%
2021/07/05	0	0.00	1	73.50	73.90	-1	6,823	-0.01%
2021/07/02	0.1	72.91	0	0.00	73.40	0.1	6,825	0.00%
2021/07/01	5	72.70	2	72.80	72.70	3	6,866	0.04%
2021/06/29	0	0.00	1	73.40	73.50	-1	6,939	-0.01%
2021/06/25	0.2	73.10	3	73.50	73.50	-2.8	7,286	-0.04%
2021/06/24	0	0.00	1	73.30	73.40	-1	7,376	-0.01%
2021/06/23	0	0.00	2	73.20	73.30	-2	7,615	-0.03%
2021/06/21	1	72.20	0.6	72.40	72.60	0.4	7,693	0.00%
2021/06/18	1	72.50	0	0.00	73.70	1	7,677	0.01%
2021/06/17	3	72.83	2	72.80	73.20	1	7,526	0.01%
2021/06/16	0.1	73.50	1	73.90	74.10	-0.9	7,783	-0.01%
2021/06/15	1	73.30	0.4	73.50	73.60	0.6	7,846	0.01%
2021/06/11	0	0.00	1	74.10	73.60	-1	7,903	-0.01%
2021/06/09	0.1	73.20	5	72.96	73.30	-4.9	7,987	-0.06%
2021/06/08	2	73.40	1	73.00	73.40	1	8,022	0.01%
2021/06/04	1	73.20	16	73.50	73.60	-15	8,194	-0.18%
2021/06/03	2	74.10	0	0.00	74.10	2	8,359	0.02%
2021/06/02	0	0.00	9.1	74.23	74.50	-9.1	8,406	-0.11%
2021/06/01	0	0.00	5	73.94	74.10	-5	8,448	-0.06%
2021/05/31	3.1	73.30	6	73.27	73.60	-2.9	8,562	-0.03%
2021/05/28	16	72.70	4	72.80	72.80	12	8,609	0.14%
2021/05/27	2.2	72.09	1	72.20	72.00	1.2	8,652	0.01%
2021/05/26	1.1	72.61	1	72.90	72.80	0.1	8,680	0.00%
2021/05/25	5.1	73.28	3	73.50	73.20	2.1	8,690	0.02%
2021/05/24	4	73.35	0	0.00	73.60	4	8,718	0.05%
2021/05/21	3	75.00	0	0.00	75.00	3	8,761	0.03%
2021/05/20	0	0.00	2	74.30	74.50	-2	8,719	-0.02%
2021/05/18	0	0.00	4	72.50	74.00	-4	8,830	-0.05%
2021/05/17	10	75.06	9	72.71	72.60	1	8,957	0.01%
2021/05/14	0	0.00	26	73.79	74.20	-26	8,809	-0.30%
2021/05/13	19	72.92	5.1	72.76	72.70	14	8,802	0.16%
2021/05/12	2	71.70	35	73.12	72.60	-33	8,677	-0.38%
2021/05/11	0	0.00	2	74.55	74.70	-2	8,607	-0.02%
2021/05/10	17	75.50	0	0.00	75.20	17	8,721	0.19%
2021/05/07	3	74.60	0	0.00	74.60	3	8,962	0.03%
2021/05/06	5	73.90	15	73.53	74.70	-10	9,174	-0.11%
2021/05/05	1	73.90	4	73.90	73.00	-3	9,193	-0.03%
2021/05/04	0.1	73.83	4	73.95	74.10	-3.9	9,218	-0.04%
2021/05/03	0.5	75.00	1	74.90	74.50	-0.5	9,135	-0.01%
2021/04/29	0	0.00	1	76.10	75.10	-1	9,349	-0.01%
2021/04/28	0	0.00	3	74.93	75.80	-3	9,344	-0.03%
2021/04/27	0	0.00	10	74.86	75.20	-10	9,587	-0.10%
2021/04/26	6	74.98	1	75.00	75.50	5	9,615	0.05%
2021/04/23	2	75.30	3	75.60	75.60	-1	9,625	-0.01%
2021/04/22	0	0.00	15	75.65	76.00	-15	9,633	-0.16%
2021/04/21	15	75.05	8	75.05	74.70	7	9,589	0.07%
2021/04/20	0	0.00	1	75.60	75.80	-1	9,632	-0.01%
2021/04/19	1	74.60	12	74.33	74.70	-11	9,548	-0.12%
2021/04/16	0	0.00	2	73.05	73.20	-2	9,565	-0.02%
2021/04/14	6	72.40	8	72.74	73.00	-2	9,781	-0.02%
2021/04/13	15.1	73.15	5	73.30	72.70	10.1	9,902	0.10%
2021/04/12	5	72.50	1	72.70	72.50	4	9,875	0.04%
2021/04/08	0	0.00	2	73.00	73.00	-2	9,926	-0.02%
2021/04/07	5	72.70	2	73.00	73.00	3	9,992	0.03%
2021/04/06	0	0.00	5	73.10	72.90	-5	9,962	-0.05%
2021/04/01	2	72.55	8	72.41	72.50	-6	9,933	-0.06%
2021/03/31	0	0.00	14	72.76	73.00	-14	9,912	-0.14%
2021/03/30	0	0.00	27.5	72.42	73.00	-27.5	9,750	-0.28%
2021/03/29	0	0.00	1	71.70	71.70	-1	9,605	-0.01%
2021/03/26	2	71.50	13.7	71.33	71.20	-11.7	9,563	-0.12%
2021/03/25	0	0.00	9.7	69.51	69.70	-9.7	9,432	-0.10%
2021/03/24	2	68.55	5	68.90	68.50	-3	9,498	-0.03%
2021/03/23	12	68.90	0	0.00	68.90	12	9,632	0.12%
2021/03/22	7	69.29	2	69.20	69.00	5	9,765	0.05%
2021/03/19	1	68.50	0	0.00	68.50	1	9,888	0.01%
2021/03/18	0	0.00	4	70.00	70.10	-4	9,676	-0.04%
2021/03/17	0	0.00	13	69.27	69.40	-13	9,681	-0.13%
2021/03/16	7.2	69.41	0	0.00	69.30	7.2	9,662	0.07%
2021/03/15	0	0.00	1.1	69.81	69.70	-1.1	9,652	-0.01%
2021/03/12	3	69.83	2	69.75	70.00	1	9,657	0.01%
2021/03/11	18	70.34	1	70.90	69.80	17	9,712	0.18%
2021/03/09	0.4	69.57	18	69.69	70.10	-17.6	9,700	-0.18%
2021/03/08	0.9	68.80	0	0.00	68.80	0.9	9,663	0.01%
2021/03/05	3	67.90	4	68.35	68.40	-1	9,739	-0.01%
2021/03/04	1	68.80	1	68.00	68.50	0	10,094	0.00%
2021/03/03	0	0.00	14	68.81	69.10	-14	10,103	-0.14%
2021/03/02	0	0.00	1	69.00	68.00	-1	10,028	-0.01%
2021/02/26	18	68.04	0	0.00	67.20	18	9,946	0.18%
2021/02/25	6	69.35	1	69.70	69.90	5	9,688	0.05%
2021/02/24	8	69.33	4.2	69.55	69.10	3.8	9,663	0.04%
2021/02/23	3	68.70	3	69.20	69.00	0	9,618	0.00%
2021/02/22	0	0.00	1.3	68.60	68.50	-1.3	9,592	-0.01%
2021/02/19	2	68.50	0	0.00	68.40	2	9,648	0.02%
2021/02/18	0	0.00	5	69.00	68.70	-5	9,689	-0.05%
2021/02/17	1	68.40	5	68.20	68.80	-4	9,677	-0.04%
2021/02/05	1	68.70	22.1	68.57	68.70	-21.1	9,668	-0.22%
2021/02/04	6	68.40	3	68.37	68.50	3	9,882	0.03%
2021/02/02	1	67.70	0	0.00	67.60	1	10,012	0.01%
2021/02/01	0	0.00	11.2	68.63	68.00	-11.2	9,911	-0.11%
2021/01/29	0	67.70	48.1	67.95	68.00	-48.1	9,761	-0.49%
2021/01/28	2	67.50	11	67.48	67.90	-9	9,527	-0.09%
2021/01/27	1	67.10	26.1	67.40	67.20	-25.1	9,321	-0.27%
2021/01/26	0	0.00	5	66.96	67.00	-5	9,260	-0.05%
2021/01/22	3	66.83	7	67.23	66.70	-4	9,262	-0.04%
2021/01/21	0	0.00	5	66.18	66.10	-5	9,059	-0.06%
2021/01/20	11.1	65.36	6	66.03	64.30	5.1	9,015	0.06%
2021/01/19	4	66.88	1	67.00	67.10	3	8,802	0.03%
2021/01/18	27	66.90	0	0.00	67.40	27	8,739	0.31%
2021/01/15	0	0.00	14	66.44	66.00	-14	8,642	-0.16%
2021/01/14	1	66.50	0	0.00	66.80	1	8,593	0.01%
2021/01/13	1	66.60	0.1	66.90	67.00	0.9	8,465	0.01%
2021/01/12	7.1	66.77	0	0.00	67.00	7.1	8,358	0.08%
2021/01/11	10	67.49	0.1	67.60	67.30	10	8,318	0.12%
2021/01/08	1	66.20	7	66.20	67.70	-6	8,270	-0.07%
2021/01/07	3	66.60	0	0.00	66.60	3	8,136	0.04%
2021/01/06	12.1	66.33	4	66.77	66.10	8.1	8,144	0.10%
2021/01/05	7	67.09	4	66.95	67.00	3	7,996	0.04%
2021/01/04	3	67.73	1	67.80	67.60	2	7,998	0.03%
2020/12/31	4	67.63	0	0.00	67.50	4	7,997	0.05%
2020/12/30	4.5	67.60	7.4	67.47	67.80	-2.9	8,079	-0.04%
2020/12/29	4	66.90	12	66.97	66.90	-8	8,043	-0.10%
2020/12/28	0	0.00	1	66.90	66.90	-1	8,122	-0.01%
2020/12/25	0	0.00	1	66.20	66.30	-1	8,198	-0.01%
2020/12/23	1	65.80	3	65.80	65.90	-2	8,271	-0.02%
2020/12/22	1.5	66.17	0	0.00	66.10	1.5	8,363	0.02%
2020/12/21	0	0.00	1	66.70	66.80	-1	8,541	-0.01%
2020/12/18	6	66.72	7	66.73	66.50	-1	8,509	-0.01%
2020/12/17	5	67.24	9.1	66.98	67.00	-4.1	8,454	-0.05%
2020/12/16	1	65.40	2	65.25	65.70	-1	8,406	-0.01%
2020/12/15	2	64.65	5	64.90	65.00	-3	8,485	-0.04%
2020/12/11	4	65.15	2	65.40	65.10	2	8,557	0.02%
2020/12/10	0	0.00	3	65.60	65.50	-3	8,523	-0.04%
2020/12/09	1	65.50	0	0.00	65.40	1	8,525	0.01%
2020/12/08	14	65.49	0	0.00	65.40	14	8,504	0.16%
2020/12/07	8	65.29	0	0.00	65.60	8	8,467	0.09%
2020/12/04	0	0.00	1.5	66.44	66.30	-1.5	8,452	-0.02%
2020/12/03	1	65.70	1	66.00	65.70	0	8,493	0.00%
2020/12/02	5.2	65.57	21.6	65.51	65.30	-16.4	8,483	-0.19%
2020/12/01	2	65.70	2.2	66.01	66.10	-0.2	8,681	0.00%
2020/11/30	6	65.68	2	65.00	65.00	4	8,899	0.04%
2020/11/27	7.1	66.26	1	66.65	66.30	6.1	8,648	0.07%
2020/11/26	0	0.00	2	66.70	67.00	-2	8,681	-0.02%
2020/11/25	3	67.17	8.1	67.58	67.00	-5.1	8,828	-0.06%
2020/11/24	4	67.85	0	0.00	67.60	4	8,856	0.05%
2020/11/23	1	68.40	0	0.00	68.50	1	8,835	0.01%
2020/11/20	0	0.00	8	68.08	68.10	-8	8,860	-0.09%
2020/11/19	2	68.10	1	68.30	68.40	1	8,891	0.01%
2020/11/18	2.3	68.00	25	68.30	68.30	-22.7	8,864	-0.26%
2020/11/17	3.5	67.57	3	67.70	67.90	0.5	8,807	0.01%
2020/11/16	0	0.00	4.2	68.14	68.00	-4.2	8,851	-0.05%
2020/11/13	4	68.30	8	68.18	68.40	-4	8,821	-0.05%
2020/11/12	3	66.97	38.2	66.96	67.50	-35.2	8,679	-0.41%
2020/11/11	3	64.50	3	64.90	65.10	0	8,388	0.00%
2020/11/10	1	64.00	12	64.03	64.30	-11	8,345	-0.13%
2020/11/09	2	63.15	1	63.10	63.30	1	8,273	0.01%
2020/11/06	1	62.40	15	62.40	62.80	-14	8,318	-0.17%
2020/11/05	7	62.66	1	62.80	62.60	6	8,382	0.07%
2020/11/04	1	62.00	8	62.25	62.50	-7	8,427	-0.08%
2020/11/03	1.2	61.53	0	0.00	62.30	1.2	8,500	0.01%
2020/11/02	3.3	61.16	0	0.00	61.20	3.3	8,583	0.04%
2020/10/30	11	61.27	0	0.00	61.30	11	8,674	0.13%
2020/10/29	10	61.28	3	61.70	61.20	7	8,607	0.08%
2020/10/28	3	61.80	0	0.00	61.70	3	8,650	0.03%
2020/10/27	14	62.06	0	0.00	61.90	14	8,658	0.16%
2020/10/26	1	62.50	0	0.00	62.60	1	8,600	0.01%
2020/10/23	4	62.63	10.5	62.90	62.60	-6.5	8,677	-0.08%
2020/10/22	2	62.40	0	0.00	63.00	2	8,747	0.02%
2020/10/21	1.1	62.59	0	0.00	62.00	1.1	8,739	0.01%
2020/10/19	6	62.67	1	62.80	62.30	5	8,888	0.06%
2020/10/16	1	62.20	0	0.00	62.10	1	8,902	0.01%
2020/10/15	1	62.40	0	0.00	62.50	1	8,856	0.01%
2020/10/14	0	0.00	1	62.80	62.70	-1	8,755	-0.01%
2020/10/13	5	62.82	6	62.83	62.80	-1	8,708	-0.01%
2020/10/12	6	62.88	2	63.15	63.10	4	8,710	0.05%
2020/10/08	2	62.50	3	63.10	63.10	-1	8,693	-0.01%
2020/10/07	20	62.60	0	0.00	62.40	20	8,669	0.23%
2020/10/06	0	0.00	1.5	63.50	63.40	-1.5	8,614	-0.02%
2020/10/05	3	62.60	0	0.00	62.60	3	8,635	0.03%
2020/09/30	0	0.00	1	63.00	62.50	-1	8,625	-0.01%
2020/09/29	1	62.80	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0.5	63.00	2	62.80	62.80	-1.5	8,738	-0.02%
2020/09/25	11	61.98	0	0.00	61.80	11	8,774	0.13%
2020/09/24	26	62.26	4	62.08	61.70	22	8,735	0.25%
2020/09/23	5	63.66	0	0.00	64.00	5	8,593	0.06%
2020/09/22	2	64.00	1	64.30	64.00	1	8,627	0.01%
2020/09/21	5	64.12	0	0.00	64.00	5	8,659	0.06%
2020/09/17	17	64.68	0	0.00	64.50	17	8,541	0.20%
2020/09/16	1	66.10	0	0.00	66.40	1	8,373	0.01%
2020/09/15	0	0.00	1	66.10	66.00	-1	8,437	-0.01%
2020/09/14	1	66.80	0	0.00	66.80	1	8,646	0.01%
2020/09/11	1	65.70	1	65.70	66.00	0	8,676	0.00%
2020/09/09	1	65.30	1	65.00	65.30	0	8,841	0.00%
2020/09/08	2.5	65.74	1	66.00	66.00	1.5	8,912	0.02%
2020/09/07	0	0.00	2	64.95	64.90	-2	8,905	-0.02%
2020/09/04	6.3	63.83	3	64.03	63.60	3.3	8,897	0.04%
2020/09/03	27.5	64.82	1	65.20	64.60	26.5	8,645	0.31%
2020/09/02	23	65.24	5	64.80	65.20	18	8,410	0.21%
2020/09/01	8	66.09	0	0.00	66.20	8	8,313	0.10%
2020/08/31	3	66.63	0	0.00	66.60	3	8,204	0.04%
2020/08/28	5	67.04	0	0.00	67.00	5	8,120	0.06%
2020/08/27	1	67.10	0	0.00	67.40	1	8,129	0.01%
2020/08/26	4	67.00	0	0.00	67.30	4	8,161	0.05%
2020/08/24	7	67.16	0	0.00	67.00	7	8,284	0.08%
2020/08/21	2	67.25	1	67.60	67.10	1	8,330	0.01%
2020/08/20	4	67.73	2	67.30	67.10	2	8,304	0.02%
2020/08/19	1	68.60	1	68.70	68.40	0	8,224	0.00%
2020/08/17	0	0.00	1	69.20	69.20	-1	8,262	-0.01%
2020/08/14	0	0.00	1	68.60	68.30	-1	8,311	-0.01%
2020/08/13	1	68.40	0	0.00	68.30	1	8,309	0.01%
2020/08/12	31	67.86	0	0.00	67.80	31	8,354	0.37%
2020/08/11	2	69.00	0	0.00	68.60	2	8,279	0.02%
2020/08/10	12	68.92	0	0.00	69.00	12	8,300	0.14%
2020/08/07	1	69.00	5	69.10	69.10	-4	8,292	-0.05%
2020/08/06	9.1	69.27	1	69.50	69.50	8.1	8,242	0.10%
2020/08/05	3	70.20	10	70.66	70.70	-7	8,238	-0.08%
2020/08/04	27	70.21	1.1	70.51	70.20	25.9	8,150	0.32%
2020/08/03	19	70.57	0	0.00	70.00	19	8,148	0.23%
2020/07/30	0	0.00	1	71.80	72.00	-1	8,117	-0.01%
2020/07/28	4	70.70	0	0.00	70.60	4	8,146	0.05%
2020/07/27	5	71.30	0	0.00	71.30	5	8,170	0.06%
2020/07/24	4	71.38	0	0.00	71.30	4	8,262	0.05%
2020/07/22	10	72.28	0	0.00	72.10	10	8,244	0.12%
2020/07/21	1	72.60	1	73.00	72.10	0	8,389	0.00%
2020/07/20	0	0.00	1	72.50	72.60	-1	8,447	-0.01%
2020/07/17	2	72.60	0	0.00	72.50	2	8,556	0.02%
2020/07/16	0	0.00	1	73.40	73.00	-1	8,731	-0.01%
2020/07/15	0	0.00	1	73.20	73.00	-1	8,820	-0.01%
2020/07/10	0	0.00	11	73.34	73.60	-11	9,032	-0.12%
2020/07/09	1	73.80	5	73.20	73.50	-4	9,072	-0.04%
2020/07/07	0	0.00	2	73.30	73.20	-2	8,939	-0.02%
2020/07/06	0	0.00	13	73.14	73.80	-13	8,833	-0.15%
2020/07/03	13	72.98	12	72.88	73.20	1	8,856	0.01%
2020/07/02	5	71.50	6	71.50	72.40	-1	8,947	-0.01%
2020/07/01	7	71.49	5	71.20	71.20	2	9,089	0.02%
2020/06/30	1	71.30	0	0.00	71.30	1	9,120	0.01%
2020/06/29	1	71.40	1	71.70	71.80	0	9,167	0.00%
2020/06/24	1	71.70	0	0.00	71.40	1	9,191	0.01%
2020/06/23	1	71.00	1	71.30	72.10	0	9,234	0.00%
2020/06/22	2	70.90	0	0.00	71.00	2	9,315	0.02%
2020/06/19	11.1	71.78	0	0.00	71.20	11.1	9,341	0.12%
2020/06/18	2	72.60	0	0.00	72.50	2	9,259	0.02%
2020/06/17	1	72.30	0	0.00	72.50	1	9,341	0.01%
2020/06/16	0	0.00	5	72.22	73.30	-5	9,625	-0.05%
2020/06/15	19	70.81	0.4	71.10	70.60	18.6	9,749	0.19%
2020/06/11	1.3	72.92	0	0.00	73.00	1.3	10,050	0.01%
2020/06/10	0.2	73.80	0	0.00	73.70	0.2	10,183	0.00%
2020/06/08	2	73.65	0	73.60	73.50	2	10,729	0.02%
2020/06/05	5	74.00	0	0.00	73.90	5	10,796	0.05%
2020/06/04	2	74.10	0	0.00	74.60	2	10,928	0.02%
2020/06/03	5	73.90	0	0.00	74.30	5	11,035	0.05%
2020/06/02	0	0.00	5	73.58	73.50	-5	11,028	-0.05%
2020/06/01	1	73.30	5	73.74	73.40	-4	11,082	-0.04%
2020/05/29	2.3	71.50	0	0.00	72.80	2.3	11,097	0.02%
2020/05/26	0	0.00	15	72.95	72.30	-15	11,279	-0.13%
2020/05/25	1	70.80	0	0.00	71.80	1	11,292	0.01%
2020/05/22	0	0.00	14	72.84	71.90	-14	11,320	-0.12%
2020/05/21	0	0.00	2	72.25	72.30	-2	11,274	-0.02%
2020/05/20	0	0.00	26	71.07	71.30	-26	11,200	-0.23%
2020/05/19	0	0.00	7	70.70	70.20	-7	11,208	-0.06%
2020/05/18	1	69.00	5	69.60	69.80	-4	11,149	-0.04%
2020/05/15	1	70.00	2	69.50	69.10	-1	11,149	-0.01%
2020/05/14	3	69.63	2	69.90	70.00	1	11,042	0.01%
2020/05/13	0.2	70.40	0	0.00	70.40	0.2	10,999	0.00%
2020/05/12	11	69.54	1	69.50	69.40	10	11,011	0.09%
2020/05/11	0	0.00	2.6	71.42	71.00	-2.6	10,965	-0.02%
2020/05/08	2	70.50	10	70.80	70.90	-8	10,991	-0.07%
2020/05/07	0	0.00	6	69.95	70.10	-6	10,980	-0.05%
2020/05/06	2	69.50	0	0.00	69.70	2	10,975	0.02%
2020/05/05	0	0.00	4	69.90	70.00	-4	10,893	-0.04%
2020/05/04	13	68.01	0	0.00	68.30	13	10,897	0.12%
2020/04/30	0	0.00	2	70.00	69.50	-2	10,870	-0.02%
2020/04/29	3	69.00	8.3	69.34	69.00	-5.3	10,833	-0.05%
2020/04/28	2	68.50	17	68.38	68.30	-15	10,846	-0.14%
2020/04/27	4	67.85	8	67.95	67.70	-4	11,077	-0.04%
2020/04/24	5	66.90	1	66.80	66.60	4	11,017	0.04%
2020/04/23	0	0.00	1	67.80	67.90	-1	10,900	-0.01%
2020/04/22	0	0.00	2	67.00	67.10	-2	10,927	-0.02%
2020/04/21	15	66.81	0	0.00	66.00	15	10,883	0.14%
2020/04/20	1	67.70	0	0.00	67.80	1	10,768	0.01%
2020/04/17	1.1	68.30	2	68.45	67.80	-1	10,666	-0.01%
2020/04/16	6.2	67.62	1	67.80	67.50	5.2	10,510	0.05%
2020/04/15	7.2	68.07	0	0.00	68.00	7.2	10,437	0.07%
2020/04/14	6	68.43	2	68.95	68.10	4	10,296	0.04%
2020/04/13	8	68.54	1	69.00	68.10	7	10,232	0.07%
2020/04/10	11	69.26	0	0.00	69.00	11	10,256	0.11%
2020/04/09	13	69.67	0	0.00	69.60	13	10,264	0.13%
2020/04/08	0	0.00	2	70.60	70.20	-2	10,237	-0.02%
2020/04/07	10	69.52	5	69.50	69.00	5	10,132	0.05%
2020/04/06	2	68.60	16	68.26	69.00	-14	10,009	-0.14%
2020/04/01	16	66.39	16	66.07	65.10	0	9,790	0.00%
2020/03/31	3	65.00	4	65.65	65.60	-1	9,659	-0.01%
2020/03/30	6	63.88	0	0.00	63.80	6	9,466	0.06%
2020/03/27	23	66.13	0	0.00	64.10	23	9,339	0.25%
2020/03/26	1	65.80	0	0.00	65.80	1	9,225	0.01%
2020/03/25	3	67.10	5	66.60	66.60	-2	9,192	-0.02%
2020/03/24	2	66.40	10	66.85	66.60	-8	9,131	-0.09%
2020/03/23	8	63.76	4	64.60	62.60	4	9,052	0.04%
2020/03/20	12	64.73	14	66.97	65.00	-2	9,022	-0.02%
2020/03/19	15	61.43	43.6	61.94	62.90	-28.6	8,745	-0.33%
2020/03/18	24	63.23	0	0.00	61.90	24	8,607	0.28%
2020/03/17	0.1	65.10	0	0.00	64.90	0.1	8,457	0.00%
2020/03/16	3.1	66.57	23	66.29	66.30	-19.9	8,189	-0.24%
2020/03/13	5	65.12	0	0.00	68.20	5	8,082	0.06%
2020/03/12	5.2	70.46	4	70.30	70.30	1.2	7,658	0.02%
2020/03/11	0	0.00	0.5	72.90	72.90	-0.5	7,406	-0.01%
2020/03/10	0.2	72.50	14	71.76	72.40	-13.8	7,382	-0.19%
2020/03/04	0	0.00	2	73.30	73.50	-2	7,001	-0.03%
2020/03/02	5	71.34	0	0.00	71.20	5	6,900	0.07%
2020/02/27	1	72.80	0	0.00	73.20	1	7,065	0.01%
2020/02/25	1	73.00	1	72.90	73.50	0	7,025	0.00%
2020/02/24	2	73.00	0	0.00	73.50	2	7,162	0.03%
2020/02/20	3	74.30	0	0.00	74.00	3	7,170	0.04%
2020/02/19	0	0.00	1	75.20	75.00	-1	7,160	-0.01%
2020/02/18	0	0.00	2	75.05	75.10	-2	7,213	-0.03%
2020/02/17	2	74.90	7	74.54	75.00	-5	7,237	-0.07%
2020/02/14	1	74.30	1	74.20	74.20	0	7,307	0.00%
2020/02/11	2	74.95	9	74.96	74.60	-7	7,444	-0.09%
2020/02/10	2	74.80	5	74.36	75.00	-3	7,457	-0.04%
2020/02/05	0	0.00	1	73.50	73.70	-1	7,550	-0.01%
2020/02/04	6	73.35	0	0.00	73.50	6	7,596	0.08%
2020/02/03	0	0.00	1	74.00	73.00	-1	7,597	-0.01%
2020/01/31	2	73.00	1	72.90	72.60	1	7,616	0.01%
2020/01/30	2.5	72.98	0	0.00	72.00	2.5	7,571	0.03%
2020/01/20	1	75.50	0	0.00	75.40	1	7,347	0.01%
2020/01/17	1	75.40	3	75.63	75.70	-2	7,375	-0.03%
2020/01/16	0	0.00	2	75.00	75.50	-2	7,399	-0.03%
2020/01/15	0	0.00	0.2	74.60	74.60	-0.2	7,392	0.00%
2020/01/14	1	74.20	3	74.27	74.40	-2	7,453	-0.03%
2020/01/13	2	74.55	1	74.60	74.60	1	7,483	0.01%
2020/01/10	0	0.00	3	73.90	74.00	-3	7,867	-0.04%
2020/01/08	1	72.90	0	0.00	72.60	1	8,032	0.01%
2020/01/07	2	73.25	0	0.00	73.40	2	8,088	0.02%
2020/01/03	0	0.00	2	74.60	74.80	-2	8,285	-0.02%
2020/01/02	1	73.70	2	74.45	74.20	-1	8,329	-0.01%
2019/12/31	1	74.20	0	0.00	74.20	1	8,322	0.01%
2019/12/26	1	74.30	0	0.00	74.60	1	8,444	0.01%
2019/12/25	1	74.50	1	74.90	74.80	0	8,715	0.00%
2019/12/23	1	74.20	14.2	74.42	74.90	-13.2	8,860	-0.15%
2019/12/20	0	0.00	1	73.80	74.10	-1	8,863	-0.01%
2019/12/19	0	0.00	3	73.57	73.50	-3	8,807	-0.03%
2019/12/18	0	0.00	10	72.70	73.50	-10	8,762	-0.11%
2019/12/13	1	72.70	0	0.00	72.50	1	8,711	0.01%
2019/12/12	2	72.70	0	0.00	72.50	2	8,662	0.02%
2019/12/11	1	72.30	1	72.60	72.80	0	8,622	0.00%
2019/12/10	1	71.90	0.8	72.20	71.80	0.2	8,616	0.00%
2019/12/06	2	72.50	0	0.00	72.70	2	8,628	0.02%
2019/12/05	7	71.89	0	0.00	71.80	7	8,620	0.08%
2019/12/04	1	72.20	0	0.00	72.20	1	8,544	0.01%
2019/12/02	1	72.50	0	0.00	72.60	1	8,670	0.01%
2019/11/29	2	72.50	0	0.00	72.50	2	8,655	0.02%
2019/11/28	1	73.10	0	0.00	72.90	1	8,568	0.01%
2019/11/27	1	72.80	0	0.00	72.80	1	8,644	0.01%
2019/11/26	6	73.30	0	0.00	72.40	6	8,640	0.07%
2019/11/25	1	74.00	2	74.00	74.00	-1	8,255	-0.01%
2019/11/21	6	72.97	3	73.13	73.00	3	8,317	0.04%
2019/11/19	1	73.60	1	74.00	74.00	0	8,261	0.00%
2019/11/15	1.2	72.68	0	0.00	73.00	1.2	8,224	0.01%
2019/11/14	3	72.80	0	0.00	72.60	3	8,181	0.04%
2019/11/13	5	72.90	0	0.00	73.00	5	8,217	0.06%
2019/11/12	21	73.55	0	0.00	73.40	21	8,216	0.26%
2019/11/11	3	73.07	0	0.00	73.20	3	8,253	0.04%
2019/11/08	11	73.31	1	73.30	73.00	10	8,244	0.12%
2019/11/06	0	0.00	2	74.90	74.70	-2	8,159	-0.02%
2019/11/05	0.1	76.00	0.1	76.00	76.00	0	8,150	0.00%
2019/11/04	0	0.00	3	75.83	76.40	-3	8,183	-0.04%
2019/11/01	3	74.13	0	0.00	74.20	3	8,175	0.04%
2019/10/31	0	0.00	1	75.80	75.20	-1	8,157	-0.01%
2019/10/30	0	0.00	1	76.00	75.70	-1	8,257	-0.01%
2019/10/29	0	0.00	4	75.50	75.80	-4	8,253	-0.05%
2019/10/28	0.1	75.00	4.7	74.96	75.20	-4.6	8,192	-0.06%
2019/10/25	2	74.20	3	74.57	74.10	-1	8,206	-0.01%
2019/10/24	2.1	73.82	32	73.86	74.20	-29.9	8,193	-0.36%
2019/10/23	34	73.25	0	0.00	72.80	34	8,271	0.41%
2019/10/22	1	74.10	11	74.29	74.20	-10	8,253	-0.12%
2019/10/21	0	0.00	12	73.78	73.60	-12	8,189	-0.15%
2019/10/18	13	72.13	10	73.00	73.00	3	8,094	0.04%
2019/10/17	3	72.07	0	0.00	72.30	3	7,727	0.04%
2019/10/16	21	71.90	20	72.30	72.40	1	7,690	0.01%
2019/10/15	4	72.15	10	72.10	72.40	-6	7,574	-0.08%
2019/10/14	14	71.53	1	71.70	71.60	13	7,506	0.17%
2019/10/09	6	72.48	0	0.00	72.00	6	7,314	0.08%
2019/10/08	22	72.91	10	73.20	73.00	12	7,234	0.17%
2019/10/07	3	73.20	0	0.00	73.50	3	7,227	0.04%
2019/10/04	7	73.19	1	73.20	73.60	6	7,272	0.08%
2019/10/03	14	72.94	14	73.42	73.20	0	7,306	0.00%
2019/10/02	16	73.55	10	74.10	73.40	6	7,269	0.08%
2019/10/01	18	73.87	0	0.00	73.20	18	7,159	0.25%
2019/09/27	4	75.05	0	0.00	74.80	4	6,916	0.06%
2019/09/26	3	76.00	0	0.00	75.80	3	6,891	0.04%
2019/09/24	2	76.40	0	0.00	76.50	2	6,839	0.03%
2019/09/23	4	77.10	0	0.00	77.00	4	6,831	0.06%
2019/09/20	0	0.00	2	78.00	78.00	-2	7,046	-0.03%
2019/09/17	2	77.30	0	0.00	76.90	2	6,914	0.03%
2019/09/16	0	0.00	1	77.80	78.00	-1	7,000	-0.01%
2019/09/12	1.3	77.26	2	77.30	77.50	-0.7	7,031	-0.01%
2019/09/11	2	76.70	0	0.00	76.80	2	7,104	0.03%
2019/09/06	1	77.10	1	77.70	77.10	0	7,103	0.00%
2019/09/05	1.1	76.95	2	77.20	77.50	-0.9	7,089	-0.01%
2019/09/04	0.2	76.60	0	0.00	76.60	0.2	7,011	0.00%
2019/09/03	6	76.45	0	0.00	75.80	6	7,048	0.09%
2019/09/02	0	0.00	1	76.70	76.70	-1	7,076	-0.01%
2019/08/30	7.2	75.86	6	76.33	76.60	1.2	7,138	0.02%
2019/08/29	3	74.83	4	75.60	76.20	-1	7,080	-0.01%
2019/08/28	0	0.00	2	75.20	75.20	-2	7,062	-0.03%
2019/08/27	4	75.28	0	0.00	75.00	4	7,062	0.06%
2019/08/26	2	75.50	2	76.00	75.80	0	7,054	0.00%
2019/08/23	0	0.00	7	76.27	76.50	-7	7,091	-0.10%
2019/08/22	10	76.06	0	0.00	75.90	10	7,082	0.14%
2019/08/21	3	76.97	0	0.00	77.00	3	7,213	0.04%
2019/08/20	2	76.80	2	77.50	77.80	0	7,230	0.00%
2019/08/19	2	77.20	2	77.70	77.00	0	7,259	0.00%
2019/08/16	0	0.00	2	77.70	77.50	-2	7,320	-0.03%
2019/08/15	2	76.40	1	76.50	76.50	1	7,303	0.01%
2019/08/14	2	77.80	1	78.00	77.70	1	7,442	0.01%
2019/08/12	1	78.40	1	79.10	78.30	0	7,620	0.00%
2019/08/08	0	0.00	2	78.40	78.20	-2	7,654	-0.03%
2019/08/07	9	76.79	2	76.50	76.70	7	7,683	0.09%
2019/08/06	2	76.05	1	76.40	76.60	1	7,752	0.01%
2019/08/05	1	76.20	0	0.00	77.00	1	7,792	0.01%
2019/08/02	0	0.00	1	76.50	76.80	-1	7,936	-0.01%
2019/08/01	7	77.34	0	0.00	77.10	7	8,122	0.09%
2019/07/29	2	80.30	0	0.00	80.30	2	8,328	0.02%
2019/07/26	3	81.33	0	0.00	81.30	3	8,270	0.04%
2019/07/25	0	0.00	1	81.60	82.40	-1	8,296	-0.01%
2019/07/24	0	0.00	1	81.60	81.30	-1	8,222	-0.01%
2019/07/23	2	80.95	0	0.00	80.90	2	8,177	0.02%
2019/07/19	0	0.00	1	82.10	81.80	-1	8,237	-0.01%
2019/07/18	3	81.37	1	81.80	81.20	2	8,245	0.02%
2019/07/17	2	81.60	1	82.00	82.20	1	8,276	0.01%
2019/07/16	1	82.10	5	82.30	82.20	-4	8,223	-0.05%
2019/07/15	0	0.00	1.7	82.44	82.40	-1.7	8,197	-0.02%
2019/07/12	2	82.10	0	0.00	82.00	2	8,452	0.02%
2019/07/11	0	0.00	6	82.63	83.00	-6	8,537	-0.07%
2019/07/10	2	81.95	2	82.60	82.00	0	8,533	0.00%
2019/07/01	1	81.40	0	0.00	81.50	1	8,809	0.01%
2019/06/27	10	83.19	3	83.37	82.00	7	8,822	0.08%
2019/06/24	0	0.00	0.1	81.80	82.20	-0.1	8,759	0.00%
2019/06/21	0	0.00	0.5	81.90	82.30	-0.5	8,729	-0.01%
2019/06/20	0	0.00	1	81.80	81.80	-1	8,572	-0.01%
2019/06/17	1	80.20	1	80.10	79.90	0	8,359	0.00%
2019/06/14	0	0.00	1.2	80.68	80.60	-1.2	8,309	-0.01%
2019/06/11	0	0.00	1	80.50	80.60	-1	8,470	-0.01%
2019/06/10	0	0.00	3	81.83	82.00	-3	8,400	-0.04%
2019/06/05	0	0.00	1	81.10	81.50	-1	8,369	-0.01%
2019/05/31	0	0.00	106	80.38	81.30	-106	8,393	-1.26%	大賣/鉅額交易
2019/05/30	5	80.20	1	80.10	80.10	4	8,260	0.05%
2019/05/28	3	81.23	2	81.40	81.40	1	8,343	0.01%
2019/05/27	0	0.00	2	80.80	80.90	-2	8,072	-0.02%
2019/05/23	0	0.00	2	80.15	80.00	-2	8,022	-0.02%
2019/05/22	1	79.50	0	0.00	79.50	1	7,974	0.01%
2019/05/21	101	81.00	7	80.97	81.40	94	7,969	1.18%	大買/
2019/05/20	0	0.00	4	79.85	80.00	-4	7,759	-0.05%
2019/05/17	0	0.00	3	78.70	78.80	-3	7,623	-0.04%
2019/05/16	0	0.00	1	76.80	76.80	-1	7,462	-0.01%
2019/05/15	0	0.00	4	77.85	77.70	-4	7,400	-0.05%
2019/05/14	0	0.00	2	78.00	78.20	-2	7,355	-0.03%
2019/05/13	0	0.00	7	77.10	77.70	-7	7,265	-0.10%
2019/05/10	0	0.00	23	77.48	77.30	-23	7,304	-0.31%
2019/05/09	1	75.30	3	76.37	76.50	-2	7,209	-0.03%
2019/05/08	2	76.50	17	77.75	76.40	-15	6,998	-0.21%
2019/05/07	0	0.00	9	73.40	74.00	-9	6,674	-0.13%
2019/05/06	2	72.60	0	0.00	73.10	2	6,655	0.03%
2019/05/03	2	73.30	5	73.70	73.80	-3	6,670	-0.04%
2019/05/02	0	0.00	4	73.40	73.70	-4	6,644	-0.06%
2019/04/30	0	0.00	18	73.04	73.40	-18	6,583	-0.27%
2019/04/29	0	0.00	7	72.71	72.80	-7	6,531	-0.11%
2019/04/26	1	71.00	1	71.90	72.00	0	6,549	0.00%
2019/04/25	6	71.53	0	0.00	71.40	6	6,641	0.09%
2019/04/24	1	71.80	3	72.00	72.00	-2	6,597	-0.03%
2019/04/18	24	72.06	5	71.40	71.10	19	6,837	0.28%
2019/04/17	9	72.81	1	73.30	72.80	8	6,668	0.12%
2019/04/16	0	0.00	2	73.60	73.60	-2	6,646	-0.03%
2019/04/12	1	72.80	0	0.00	73.50	1	6,737	0.01%
2019/04/11	2.3	72.63	0	0.00	72.40	2.3	6,777	0.03%
2019/04/10	7	73.57	0	0.00	73.50	7	6,728	0.10%
2019/04/09	2	73.85	0	0.00	73.90	2	6,685	0.03%
2019/04/08	5	73.60	2	74.10	74.10	3	6,719	0.04%
2019/04/01	0	0.00	1	75.00	75.00	-1	6,440	-0.02%
2019/03/29	0	0.00	21	74.90	74.80	-21	6,332	-0.33%
2019/03/28	3	73.80	1	74.60	74.60	2	6,282	0.03%
2019/03/27	1	74.10	4	74.85	74.70	-3	6,217	-0.05%
2019/03/26	1	74.00	3	74.60	74.80	-2	6,255	-0.03%
2019/03/19	1	73.40	1	73.80	73.50	0	6,575	0.00%
2019/03/15	0	0.00	1	73.30	73.30	-1	6,747	-0.01%
2019/03/14	0	0.00	2	72.60	72.30	-2	6,589	-0.03%
2019/03/13	2	72.20	0	0.00	71.90	2	6,936	0.03%
2019/03/08	3	71.80	1	72.10	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	0	0.00	1	72.50	72.60	-1	7,799	-0.01%
2019/03/04	4	72.73	0	0.00	72.50	4	7,915	0.05%
2019/02/27	0	0.00	2	74.95	75.00	-2	7,808	-0.03%
2019/02/25	2	73.80	2	74.30	74.40	0	7,709	0.00%
2019/02/22	0	0.00	2	74.90	75.00	-2	7,695	-0.03%
2019/02/21	18	73.80	0	0.00	74.20	18	7,677	0.23%
2019/02/20	0.8	73.40	0	0.00	73.40	0.8	7,705	0.01%
2019/02/15	0	0.00	0.3	72.80	72.70	-0.3	7,775	0.00%
2019/02/14	0	0.00	2	73.40	73.00	-2	7,876	-0.03%
2019/02/13	2	72.70	0	0.00	72.70	2	7,936	0.03%
2019/02/12	0	0.00	1	74.00	73.90	-1	8,061	-0.01%
2019/01/30	1	71.90	0	0.00	71.90	1	7,923	0.01%
2019/01/28	1	72.60	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	3	73.50	73.30	-3	7,823	-0.04%
2019/01/24	1	71.70	0	0.00	72.40	1	7,854	0.01%
2019/01/23	0	0.00	3	72.90	72.50	-3	7,897	-0.04%
2019/01/18	0	0.00	1	72.40	72.10	-1	8,113	-0.01%
2019/01/17	0	0.00	2	73.10	72.90	-2	8,238	-0.02%
2019/01/15	0	0.00	2	72.10	72.10	-2	8,216	-0.02%
2019/01/11	0.1	71.00	8	71.06	71.10	-7.9	8,558	-0.09%
2019/01/10	8	70.60	0	0.00	70.50	8	8,521	0.09%
2019/01/09	0	0.00	2	71.50	72.10	-2	8,488	-0.02%
2019/01/07	0	0.00	17	70.12	70.40	-17	8,506	-0.20%
2019/01/04	7	67.51	5	68.00	67.90	2	8,526	0.02%
2019/01/02	1	69.40	0	0.00	68.30	1	8,859	0.01%
2018/12/27	1	69.10	0	0.00	69.20	1	8,878	0.01%
2018/12/25	1	68.10	2	68.20	68.00	-1	8,937	-0.01%
2018/12/24	1	68.90	0	0.00	69.00	1	8,989	0.01%
2018/12/21	1	70.20	0	0.00	69.40	1	9,085	0.01%
2018/12/20	15	70.60	11	70.13	69.70	4	9,066	0.04%
2018/12/18	1	69.70	5	70.20	69.80	-4	9,119	-0.04%
2018/12/14	1	70.00	0	0.00	68.90	1	9,168	0.01%
2018/12/13	0.1	70.60	1	70.50	70.30	-0.9	9,198	-0.01%
2018/12/10	0	0.00	4	68.63	68.20	-4	9,215	-0.04%
2018/12/07	2	68.50	2	68.35	68.90	0	9,182	0.00%
2018/12/06	7	67.44	4	67.55	67.40	3	9,138	0.03%
2018/12/05	13.3	70.15	0	0.00	69.30	13.3	8,783	0.15%
2018/12/04	21	71.22	2	71.70	70.70	19	8,601	0.22%
2018/12/03	0	0.00	2	72.90	73.30	-2	8,376	-0.02%
2018/11/30	1	72.20	2	72.80	72.20	-1	8,302	-0.01%
2018/11/29	2	72.50	0	0.00	72.20	2	8,140	0.02%
2018/11/28	1	72.60	4	73.20	72.80	-3	8,033	-0.04%
2018/11/27	5	72.46	0	0.00	72.60	5	7,925	0.06%
2018/11/26	2	74.20	2	75.40	74.10	0	7,855	0.00%
2018/11/22	2	74.30	0	0.00	73.90	2	8,018	0.02%
2018/11/21	1	74.50	0	0.00	74.60	1	8,092	0.01%
2018/11/19	0	0.00	2	75.65	76.20	-2	8,248	-0.02%
2018/11/16	0	0.00	2	74.80	74.80	-2	8,286	-0.02%
2018/11/15	4	73.40	2	73.80	73.60	2	8,294	0.02%
2018/11/14	2	73.60	2	74.10	74.30	0	8,292	0.00%
2018/11/13	0	0.00	6	73.53	75.00	-6	8,383	-0.07%
2018/11/12	5	71.96	7	72.50	72.40	-2	8,445	-0.02%
2018/11/09	13	72.53	3	73.37	72.10	10	8,458	0.12%
2018/11/08	2	74.80	2	75.30	75.00	0	8,402	0.00%
2018/11/05	1	74.40	1	75.10	76.30	0	8,747	0.00%
2018/11/02	7	74.57	6	75.28	75.60	1	8,925	0.01%
2018/11/01	2	74.40	1	75.40	76.20	1	9,044	0.01%
2018/10/26	0	0.00	1	75.00	75.80	-1	9,243	-0.01%
2018/10/25	0	0.00	5	74.60	75.00	-5	9,663	-0.05%
2018/10/23	2	73.10	2	72.80	72.80	0	9,786	0.00%
2018/10/22	2	73.80	2	74.10	74.10	0	9,858	0.00%
2018/10/19	0	0.00	1	74.00	74.90	-1	9,941	-0.01%
2018/10/18	1	73.20	1	73.80	72.70	0	9,671	0.00%
2018/10/17	3	73.23	3	73.67	73.50	0	9,791	0.00%
2018/10/16	3	72.73	3	73.37	73.30	0	9,897	0.00%
2018/10/12	2	71.95	5	70.42	72.90	-3	10,143	-0.03%
2018/10/11	4	71.13	0	0.00	70.20	4	10,213	0.04%
2018/10/09	0	0.00	2	75.80	75.30	-2	10,031	-0.02%
2018/10/08	4	75.10	1	75.50	75.50	3	9,986	0.03%
2018/10/05	2	75.45	0	0.00	75.30	2	10,038	0.02%
2018/10/04	11	76.45	2	76.70	75.40	9	10,035	0.09%
2018/10/03	0	0.00	2	77.90	78.30	-2	9,971	-0.02%
2018/10/02	2	77.45	0	0.00	77.50	2	10,059	0.02%
2018/10/01	1	79.20	2	79.60	78.90	-1	10,077	-0.01%
2018/09/28	2	79.20	0	0.00	79.70	2	10,191	0.02%
2018/09/21	0	0.00	3	78.17	78.10	-3	10,161	-0.03%
2018/09/20	6	77.50	4	78.00	77.70	2	10,224	0.02%
2018/09/19	0	0.00	3	78.87	79.00	-3	10,345	-0.03%
2018/09/18	0	0.00	11	77.33	78.40	-11	10,325	-0.11%
2018/09/17	1	75.50	2	76.10	75.60	-1	10,196	-0.01%
2018/09/14	2	75.50	4	75.60	75.40	-2	10,237	-0.02%
2018/09/13	5	75.20	0	0.00	75.00	5	10,272	0.05%
2018/09/12	3	75.63	3	76.27	76.40	0	10,348	0.00%
2018/09/11	0	0.00	1	76.10	76.80	-1	10,489	-0.01%
2018/09/10	2	75.20	14	75.49	75.70	-12	10,657	-0.11%
2018/09/07	3	74.93	1	75.40	74.80	2	10,802	0.02%
2018/09/06	0	0.00	3	75.90	75.50	-3	10,853	-0.03%
2018/09/05	11	75.45	0	0.00	75.00	11	10,851	0.10%
2018/09/04	4	76.10	6	76.68	76.60	-2	10,941	-0.02%
2018/09/03	5	76.54	0	0.00	76.20	5	11,004	0.05%
2018/08/31	2	76.80	2	77.30	77.60	0	11,058	0.00%
2018/08/29	1	78.60	1	78.80	77.50	0	11,127	0.00%
2018/08/27	1	78.00	5	78.10	77.90	-4	11,070	-0.04%
2018/08/24	1	77.20	1	77.60	77.70	0	11,041	0.00%
2018/08/23	0	0.00	7	77.64	78.00	-7	11,455	-0.06%
2018/08/21	2	76.10	0	0.00	76.20	2	11,432	0.02%
2018/08/17	0	0.00	11	76.57	77.00	-11	11,345	-0.10%
2018/08/16	0	0.00	2	75.00	75.10	-2	11,234	-0.02%
2018/08/15	0	0.00	5	75.26	74.80	-5	11,184	-0.04%
2018/08/14	6	75.40	20	74.42	75.00	-14	11,099	-0.13%
2018/08/13	0	0.00	1	72.80	72.20	-1	10,848	-0.01%
2018/08/10	0	0.00	12	72.18	72.70	-12	10,821	-0.11%
2018/08/09	5	71.04	2	70.80	71.00	3	10,823	0.03%
2018/08/08	12	72.65	4	73.23	72.20	8	10,669	0.07%
2018/08/07	4	73.63	0	0.00	73.40	4	10,574	0.04%
2018/08/06	12	74.22	8	74.44	74.20	4	10,651	0.04%
2018/08/03	0	0.00	1	74.70	74.60	-1	10,654	-0.01%
2018/08/02	15	73.98	16	74.56	73.90	-1	10,622	-0.01%
2018/08/01	26	78.79	2	78.70	78.80	24	10,327	0.23%
2018/07/31	9	80.31	3	80.60	80.80	6	9,869	0.06%
2018/07/27	2	80.70	0	0.00	80.70	2	9,671	0.02%
2018/07/26	0	0.00	5.4	80.50	80.70	-5.4	9,687	-0.06%
2018/07/25	11	80.16	0.6	79.80	79.80	10.4	9,643	0.11%
2018/07/24	2	80.25	0	0.00	80.60	2	9,599	0.02%
2018/07/23	2	80.15	1	80.00	80.10	1	9,604	0.01%
2018/07/20	7	81.23	1	81.80	80.80	6	9,485	0.06%
2018/07/17	0	0.00	3	79.47	79.40	-3	9,023	-0.03%
2018/07/16	0	0.00	3	79.20	79.00	-3	8,879	-0.03%
2018/07/09	0	0.00	8	78.83	78.80	-8	8,941	-0.09%
2018/07/06	0	0.00	2	78.00	78.00	-2	8,920	-0.02%
2018/07/05	0	0.00	2	76.80	77.00	-2	8,843	-0.02%
2018/07/04	1	77.10	2	77.40	77.10	-1	8,909	-0.01%
2018/07/02	3	77.37	0	0.00	76.90	3	9,038	0.03%
2018/06/29	0	0.00	23	75.95	77.40	-23	8,951	-0.26%
2018/06/28	28	75.49	1	75.10	75.00	27	8,740	0.31%
2018/06/27	0	0.00	5	77.40	77.50	-5	8,633	-0.06%
2018/06/26	1	77.00	3	77.10	76.80	-2	8,778	-0.02%
2018/06/25	3	76.70	0	0.00	76.70	3	8,757	0.03%
2018/06/22	1	76.40	0	0.00	76.70	1	8,737	0.01%
2018/06/21	15	77.05	2	76.90	77.00	13	8,671	0.15%
2018/06/20	0	0.00	1	75.50	75.90	-1	8,608	-0.01%
2018/06/19	3	73.37	2	74.10	74.30	1	8,494	0.01%
2018/06/15	0	0.00	1	74.20	74.20	-1	8,339	-0.01%
2018/06/14	2	73.05	0	0.00	72.50	2	8,197	0.02%
2018/06/12	1	73.50	0	0.00	74.50	1	8,297	0.01%
2018/06/07	1	75.60	1	75.70	75.50	0	8,083	0.00%
2018/06/06	0	0.00	1	75.80	75.90	-1	8,015	-0.01%
2018/06/04	0	0.00	2	74.90	75.10	-2	7,823	-0.03%
2018/06/01	1	72.90	0	0.00	74.00	1	7,771	0.01%
2018/05/31	0	0.00	1	73.10	73.10	-1	7,715	-0.01%
2018/05/30	2	72.15	3	72.70	71.90	-1	7,255	-0.01%
2018/05/29	0	0.00	1	74.00	73.50	-1	7,169	-0.01%
2018/05/28	1	72.60	2	73.40	73.30	-1	7,275	-0.01%
2018/05/24	4	72.48	4	72.15	72.10	0	7,407	0.00%
2018/05/23	1	72.00	0	0.00	72.00	1	7,462	0.01%
2018/05/22	0	0.00	4	72.00	71.80	-4	7,577	-0.05%
2018/05/21	2	71.50	1	71.80	71.70	1	7,680	0.01%
2018/05/17	4	71.45	0	0.00	70.70	4	7,763	0.05%
2018/05/16	2	71.45	2	71.90	72.50	0	7,682	0.00%
2018/05/14	0	0.00	3	72.07	72.00	-3	7,863	-0.04%
2018/05/11	1	70.00	0	0.00	70.00	1	7,781	0.01%
2018/05/10	0	0.00	13	70.02	70.30	-13	7,845	-0.17%
2018/05/09	8	69.11	0	0.00	68.90	8	7,879	0.10%
2018/05/08	1	69.70	0	0.00	69.80	1	7,891	0.01%
2018/05/07	1	70.20	2	70.00	70.20	-1	7,915	-0.01%
2018/05/04	3	69.33	14	69.61	70.00	-11	7,973	-0.14%
2018/05/03	18	69.01	0	0.00	68.80	18	7,870	0.23%
2018/04/30	1	71.80	2	71.35	71.60	-1	7,809	-0.01%
2018/04/26	0	0.00	3	70.10	70.80	-3	7,648	-0.04%
2018/04/25	1	69.50	0	0.00	69.60	1	7,655	0.01%
2018/04/24	1	70.20	0	0.00	70.30	1	7,708	0.01%
2018/04/23	3	70.43	2	70.00	70.30	1	7,687	0.01%
2018/04/20	2	71.35	0	0.00	71.40	2	7,638	0.03%
2018/04/19	0	0.00	1	73.40	73.40	-1	7,621	-0.01%
2018/04/16	0	0.00	23	71.20	71.60	-23	7,444	-0.31%
2018/04/13	2	70.85	80	70.65	70.70	-78	7,478	-1.04%
2018/04/12	1	70.80	5	70.50	70.80	-4	7,451	-0.05%
2018/04/11	4	70.05	5	70.62	70.70	-1	7,486	-0.01%
2018/04/10	100	70.70	2	70.35	70.60	98	7,510	1.30%
2018/04/09	0	0.00	9.4	69.59	70.20	-9.4	7,479	-0.13%
2018/04/03	4	68.70	0	0.00	68.20	4	7,388	0.05%
2018/04/02	3	69.20	2.6	69.40	69.40	0.4	7,306	0.01%
2018/03/31	2	69.10	4	69.08	69.00	-2	7,344	-0.03%
2018/03/30	0	0.00	5	68.90	68.50	-5	7,340	-0.07%
2018/03/29	12	69.23	16	69.36	68.30	-4	7,251	-0.06%
2018/03/28	3	67.90	5	67.94	68.00	-2	6,986	-0.03%
2018/03/27	1	68.10	0	0.00	68.20	1	6,964	0.01%
2018/03/26	6	67.47	8	67.74	68.00	-2	6,932	-0.03%
2018/03/23	4	67.78	0	0.00	68.00	4	6,896	0.06%
2018/03/22	3	68.30	0	0.00	68.60	3	6,911	0.04%
2018/03/21	3	68.30	3	68.60	68.80	0	6,880	0.00%
2018/03/20	9	68.41	11	68.36	68.10	-2	6,966	-0.03%
2018/03/19	5	68.80	3	69.27	69.30	2	7,077	0.03%
2018/03/16	4	68.18	13	68.42	70.10	-9	7,162	-0.13%
2018/03/13	2.3	68.87	33	69.68	69.80	-30.7	7,111	-0.43%
2018/03/12	0	0.00	76	69.58	69.60	-76	7,219	-1.05%
2018/03/09	1	68.40	0	0.00	68.20	1	7,288	0.01%
2018/03/07	1	68.10	10	68.50	69.00	-9	7,521	-0.12%
2018/03/06	38	67.71	0	0.00	67.50	38	7,605	0.50%
2018/03/05	4	68.00	2	67.90	67.80	2	7,800	0.03%
2018/03/02	0	0.00	1	69.00	68.70	-1	7,774	-0.01%
2018/03/01	101	69.49	0	0.00	69.30	101	7,764	1.30%	大買/鉅額交易
2018/02/27	0	0.00	1	68.90	69.00	-1	7,622	-0.01%
2018/02/26	0	0.00	7	68.94	68.40	-7	7,534	-0.09%
2018/02/23	1	66.30	0	0.00	66.80	1	7,433	0.01%
2018/02/22	11	66.54	3	66.90	66.80	8	7,451	0.11%
2018/02/21	0	0.00	2	68.90	69.20	-2	7,295	-0.03%
2018/02/12	2	65.40	0	0.00	65.50	2	7,187	0.03%
2018/02/09	1	65.30	1	65.60	66.00	0	7,220	0.00%
2018/02/07	6	66.67	6	67.05	66.80	0	7,232	0.00%
2018/02/06	0	0.00	1	65.30	65.70	-1	7,196	-0.01%
2018/02/02	1	68.20	1	68.80	69.00	0	7,021	0.00%
2018/02/01	0	0.00	1.6	70.15	70.30	-1.6	7,054	-0.02%
2018/01/31	0	0.00	1	69.40	70.00	-1	7,035	-0.01%
2018/01/29	2	69.10	1	68.50	69.20	1	6,952	0.01%
2018/01/23	1	69.10	0	0.00	69.10	1	6,810	0.01%
2018/01/22	0	0.00	0.1	69.50	69.90	-0.1	6,832	0.00%
2018/01/19	0	0.00	1	69.10	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	3	68.60	68.20	-3	6,768	-0.04%
2018/01/10	0	0.00	3	67.17	67.60	-3	6,729	-0.04%
2018/01/03	0	0.00	3	67.33	67.50	-3	6,992	-0.04%
2018/01/02	1	67.20	0	0.00	67.20	1	6,938	0.01%