統一 (1216)-元大-崇德券商分點個股進出

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

統一

(1216)

可現股當沖

股價
77.0
漲跌
▼0.6
漲幅
-0.77%
成交量
10,399張
產業
上市食品類股
1431人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一 (1216)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	77.25	0	0.00	77.00	0.1	8,714	0.00%
2024/05/06	0	0.00	2	77.40	77.60	-2	8,597	-0.02%
2024/05/03	0	0.00	0.2	76.00	76.00	-0.2	8,524	0.00%
2024/05/02	0.5	76.20	0	0.00	76.00	0.5	8,392	0.01%
2024/04/30	0	0.00	0	77.40	76.50	0	8,273	0.00%
2024/04/29	1	77.10	0	0.00	77.30	1	8,185	0.01%
2024/04/26	0	0.00	4	76.10	76.50	-4	8,153	-0.05%
2024/04/25	0.2	76.50	0	0.00	76.10	0.2	8,136	0.00%
2024/04/24	0	0.00	0	77.70	77.00	0	8,129	0.00%
2024/04/23	0	0.00	3	78.50	78.40	-3	8,145	-0.04%
2024/04/22	3	78.50	6.1	78.41	78.90	-3.1	8,194	-0.04%
2024/04/19	0	0.00	0.4	75.50	76.00	-0.4	8,027	-0.01%
2024/04/17	0.1	75.45	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	3.1	74.96	0	0.00	74.50	3.1	7,721	0.04%
2024/04/08	0.1	75.60	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	0.1	75.70	0.2	75.60	75.30	-0.1	7,607	0.00%
2024/04/02	1	75.40	0	0.00	75.50	1	7,597	0.01%
2024/04/01	0.3	76.81	0	0.00	76.50	0.3	7,563	0.00%
2024/03/29	1	76.00	3.4	76.84	77.50	-2.4	7,519	-0.03%
2024/03/27	0	0.00	0.2	76.50	76.60	-0.2	6,992	0.00%
2024/03/26	1	75.49	1	75.60	75.50	0	6,918	0.00%
2024/03/25	0	75.20	0	0.00	75.60	0	6,859	0.00%
2024/03/22	1.1	75.97	10	75.80	75.40	-9	6,981	-0.13%
2024/03/21	10	77.00	0	0.00	76.60	10	6,961	0.14%
2024/03/20	0	0.00	1	76.50	76.50	-1	6,966	-0.01%
2024/03/19	3	75.70	0	0.00	75.90	3	6,922	0.04%
2024/03/15	0	0.00	0.1	77.30	77.50	-0.1	6,672	0.00%
2024/03/14	0	0.00	3	77.50	77.80	-3	6,534	-0.05%
2024/03/13	0	0.00	3	77.67	78.00	-3	6,418	-0.05%
2024/03/12	0.1	76.30	2	76.40	76.60	-1.9	6,247	-0.03%
2024/03/11	0	0.00	1	76.40	76.60	-1	6,271	-0.02%
2024/03/07	0.1	76.30	3	76.80	76.80	-3	6,384	-0.05%
2024/03/06	0	0.00	1	75.80	76.50	-1	6,581	-0.02%
2024/03/05	0	75.90	0	0.00	75.90	0	7,147	0.00%
2024/03/04	0	0.00	3	76.20	76.20	-3	7,450	-0.04%
2024/02/29	1	76.10	0	0.00	76.70	1	8,155	0.01%
2024/02/27	0	75.40	0	0.00	75.30	0	8,418	0.00%
2024/02/26	0	0.00	3.1	75.40	75.50	-3.1	8,675	-0.04%
2024/02/23	0	75.70	0	0.00	75.80	0	8,895	0.00%
2024/02/22	1	75.90	2	75.90	76.50	-1	9,088	-0.01%
2024/02/21	0	0.00	3.2	76.24	76.80	-3.2	9,110	-0.04%
2024/02/20	0	0.00	15	75.45	76.10	-15	9,087	-0.17%
2024/02/19	0	0.00	7	74.44	74.60	-7	9,015	-0.08%
2024/02/16	0	73.50	0	73.30	73.50	0	9,046	0.00%
2024/02/15	0	73.10	0	0.00	73.50	0	9,041	0.00%
2024/02/05	0	73.00	0	0.00	73.10	0	8,949	0.00%
2024/02/02	0	73.00	0	0.00	73.10	0	8,919	0.00%
2024/02/01	0	0.00	59.5	72.87	73.50	-59.5	8,933	-0.67%
2024/01/31	0	0.00	3	71.93	72.40	-3	8,912	-0.03%
2024/01/30	0	71.70	0	0.00	71.50	0	8,934	0.00%
2024/01/29	0	0.00	2	71.50	71.50	-2	8,972	-0.02%
2024/01/26	0	71.50	0.1	71.80	71.50	0	9,043	0.00%
2024/01/25	0	71.40	0	0.00	71.70	0	9,119	0.00%
2024/01/24	0.1	71.40	0	0.00	71.30	0.1	9,171	0.00%
2024/01/23	2.2	70.82	0	0.00	71.50	2.2	9,322	0.02%
2024/01/22	1.4	70.79	0	0.00	70.60	1.4	9,409	0.01%
2024/01/19	0	71.30	0	0.00	71.50	0	9,462	0.00%
2024/01/18	1	70.70	0	0.00	71.10	1	9,563	0.01%
2024/01/17	14.3	70.50	0	0.00	70.30	14.3	9,538	0.15%
2024/01/16	6.1	70.96	0	0.00	71.20	6.1	9,473	0.06%
2024/01/15	2	72.30	0.1	72.70	72.20	1.9	9,425	0.02%
2024/01/12	0.1	72.20	1	72.30	72.60	-0.9	9,509	-0.01%
2024/01/11	3	72.37	0	0.00	72.30	3	9,501	0.03%
2024/01/10	1	72.40	0	0.00	72.50	1	9,654	0.01%
2024/01/08	0	72.90	4	72.80	73.00	-4	9,705	-0.04%
2024/01/04	3	72.40	0	0.00	72.50	3	9,797	0.03%
2024/01/03	1.1	72.50	0.1	72.50	73.00	1	9,946	0.01%
2023/12/28	0	73.82	0	0.00	74.20	0	10,055	0.00%
2023/12/25	2	73.00	0	0.00	73.40	2	10,015	0.02%
2023/12/22	0	0.00	0.1	73.60	73.10	-0.1	10,040	0.00%
2023/12/18	0	0.00	2	74.40	74.20	-2	9,653	-0.02%
2023/12/12	0	0.00	2.5	74.12	74.00	-2.5	9,400	-0.03%
2023/12/08	0	0.00	1	74.10	74.10	-1	9,366	-0.01%
2023/12/06	0	73.40	0	74.20	73.30	0	9,311	0.00%
2023/12/04	1	74.80	3	74.60	74.40	-2	9,139	-0.02%
2023/12/01	0.5	74.00	3	74.30	74.30	-2.5	9,036	-0.03%
2023/11/30	0.5	72.70	1	73.10	73.00	-0.5	8,783	-0.01%
2023/11/27	0	0.00	12	73.32	72.00	-12	7,843	-0.15%
2023/11/24	0	0.00	5.5	73.50	72.60	-5.5	7,546	-0.07%
2023/11/23	1	72.50	4	73.15	72.50	-3	7,211	-0.04%
2023/11/22	0	0.00	6	72.43	71.80	-6	6,919	-0.09%
2023/11/21	0	0.00	7	71.94	71.90	-7	6,696	-0.10%
2023/11/17	0	0.00	0.2	71.20	71.00	-0.2	6,450	0.00%
2023/11/16	0	0.00	1	71.30	71.10	-1	6,374	-0.02%
2023/11/13	1	69.50	0	0.00	69.80	1	6,269	0.02%
2023/11/09	0	0.00	3	70.50	70.40	-3	6,321	-0.05%
2023/11/03	0	0.00	7	69.40	70.00	-7	6,379	-0.11%
2023/11/02	0	69.30	4	69.32	69.30	-4	6,396	-0.06%
2023/11/01	3	67.90	0	67.90	68.10	3	6,374	0.05%
2023/10/31	2	67.90	0	0.00	67.90	2	6,561	0.03%
2023/10/30	0	67.33	0	0.00	67.60	0	6,573	0.00%
2023/10/27	4.2	67.20	0	0.00	67.30	4.2	6,593	0.06%
2023/10/26	9	67.37	2	67.30	67.30	7	6,634	0.11%
2023/10/25	3.4	67.74	0	0.00	67.60	3.4	6,561	0.05%
2023/10/24	1	67.80	0	0.00	68.00	1	6,586	0.02%
2023/10/23	0	67.80	0	0.00	67.70	0	6,583	0.00%
2023/10/20	3.1	67.67	0	0.00	67.60	3.1	6,580	0.05%
2023/10/18	1	69.10	0	0.00	68.60	1	6,725	0.01%
2023/10/16	2	68.90	0	0.00	69.00	2	6,703	0.03%
2023/10/13	2	68.85	5	69.10	69.00	-3	6,788	-0.04%
2023/10/12	0.1	69.60	0	0.00	69.50	0.1	6,768	0.00%
2023/10/11	5	69.70	1.3	69.98	70.00	3.7	6,723	0.06%
2023/10/06	0	68.66	0	0.00	68.70	0	6,580	0.00%
2023/10/05	3.1	68.54	0	0.00	68.60	3.1	6,615	0.05%
2023/10/04	9.3	68.25	2	68.70	67.70	7.3	6,550	0.11%
2023/10/03	3.1	69.90	0	0.00	69.80	3.1	6,387	0.05%
2023/09/28	0	70.10	0	0.00	70.10	0	6,658	0.00%
2023/09/27	1	70.00	0	0.00	70.30	1	6,657	0.02%
2023/09/26	2	70.20	0	0.00	70.10	2	6,676	0.03%
2023/09/22	1	69.70	0	70.10	69.80	1	6,760	0.01%
2023/09/21	7.2	70.11	0.2	70.00	69.80	7	6,798	0.10%
2023/09/20	2	71.00	1	71.10	70.90	1	6,711	0.01%
2023/09/18	2	70.80	0	0.00	70.90	2	6,804	0.03%
2023/09/15	0.1	70.80	0	0.00	71.10	0.1	6,903	0.00%
2023/09/14	0.1	70.90	2	70.70	70.60	-2	7,013	-0.03%
2023/09/12	0	70.70	0	0.00	70.70	0	7,472	0.00%
2023/09/11	0	70.90	0	0.00	70.50	0	7,492	0.00%
2023/09/08	0	70.60	1.3	70.68	70.80	-1.2	7,508	-0.02%
2023/09/07	1.2	70.07	0	0.00	70.20	1.2	7,577	0.02%
2023/09/06	4.1	70.26	1	70.20	70.30	3.1	7,575	0.04%
2023/09/05	1	70.90	0	0.00	71.00	1	7,533	0.01%
2023/09/04	0	70.80	0	0.00	70.80	0	7,549	0.00%
2023/09/01	5	70.64	0	0.00	70.70	5	7,595	0.07%
2023/08/31	2.1	71.26	0	0.00	70.70	2.1	7,572	0.03%
2023/08/30	0	0.00	0	72.40	72.80	0	7,397	0.00%
2023/08/29	1	71.70	0	0.00	72.40	1	7,412	0.01%
2023/08/28	1	71.00	0	0.00	71.10	1	7,379	0.01%
2023/08/25	1.1	71.11	0	0.00	71.10	1.1	7,658	0.01%
2023/08/22	0.1	72.10	0	71.70	71.80	0.1	7,766	0.00%
2023/08/21	0	0.00	0.4	72.30	72.20	-0.4	7,798	0.00%
2023/08/18	1.2	72.40	0	0.00	72.40	1.2	7,861	0.01%
2023/08/17	0.1	72.10	0	0.00	72.80	0.1	7,874	0.00%
2023/08/16	0.1	72.50	0	0.00	72.50	0.1	7,768	0.00%
2023/08/15	2	72.65	0	0.00	72.30	2	7,806	0.03%
2023/08/14	0.2	72.27	0	0.00	72.80	0.2	7,868	0.00%
2023/08/11	3	72.10	0	0.00	72.30	3	8,016	0.04%
2023/08/10	3.1	70.50	0.1	70.70	70.70	3	8,035	0.04%
2023/08/09	2	70.95	0	0.00	71.10	2	7,998	0.03%
2023/08/08	7.2	71.71	0	0.00	71.00	7.2	7,982	0.09%
2023/08/07	1.1	71.60	0	0.00	71.70	1.1	7,900	0.01%
2023/08/04	5.2	71.73	0	0.00	71.10	5.2	7,845	0.07%
2023/08/01	0	0.00	1	76.00	76.50	-1	7,502	-0.01%
2023/07/31	8	75.45	0	0.00	75.30	8	7,372	0.11%
2023/07/28	0	0.00	1.1	76.02	75.90	-1.1	7,299	-0.01%
2023/07/26	0	0.00	8	76.30	76.30	-8	7,236	-0.11%
2023/07/25	0	0.00	0.1	76.40	75.60	-0.1	7,257	0.00%
2023/07/24	1.1	76.29	0	0.00	76.30	1.1	7,238	0.01%
2023/07/21	1	75.61	0.3	76.41	75.60	0.7	7,204	0.01%
2023/07/20	4	76.25	0	0.00	76.50	4	7,163	0.06%
2023/07/19	0	0.00	0	76.30	76.40	0	7,116	0.00%
2023/07/18	1	76.30	0	0.00	76.10	1	7,047	0.01%
2023/07/17	0.3	76.00	0	0.00	75.70	0.3	7,008	0.00%
2023/07/14	0	0.00	0.2	75.90	75.60	-0.2	7,035	0.00%
2023/07/11	1	73.80	0	0.00	74.80	1	6,950	0.01%
2023/07/07	2.2	72.85	0	0.00	73.20	2.2	7,054	0.03%
2023/07/06	8	73.65	0	0.00	74.00	8	7,009	0.11%
2023/07/05	1	75.80	0	0.00	75.80	1	6,853	0.01%
2023/07/04	0.1	76.30	0	0.00	76.90	0.1	6,842	0.00%
2023/07/03	0	0.00	3	77.20	76.50	-3	6,987	-0.04%
2023/06/29	1	76.20	0	0.00	76.30	1	7,006	0.01%
2023/06/28	2	76.10	0	0.00	76.30	2	7,063	0.03%
2023/06/27	1	76.00	1	76.30	76.20	0	7,150	0.00%
2023/06/26	0	0.00	0	76.60	76.20	0	7,249	0.00%
2023/06/21	0	0.00	3	76.50	77.40	-3	7,224	-0.04%
2023/06/19	0	0.00	0.5	76.60	78.80	-0.5	7,018	-0.01%
2023/06/16	2	76.80	1	77.10	77.20	1	6,838	0.01%
2023/06/15	0	0.00	1	76.20	76.30	-1	6,572	-0.02%
2023/06/13	0	0.00	0	76.30	76.10	0	6,727	0.00%
2023/06/09	0	0.00	1	76.00	76.00	-1	6,775	-0.01%
2023/06/07	0	75.30	1	75.30	75.40	-1	6,802	-0.01%
2023/06/05	1	75.10	0	0.00	74.70	1	6,698	0.01%
2023/06/02	2	75.30	1.1	75.02	75.10	0.9	6,733	0.01%
2023/06/01	0	0.00	1	74.40	74.50	-1	6,720	-0.01%
2023/05/30	0.5	74.30	1	74.10	74.30	-0.5	6,546	-0.01%
2023/05/29	0	0.00	2.3	74.73	74.70	-2.3	6,583	-0.03%
2023/05/25	0	74.72	0	0.00	74.90	0	6,731	0.00%
2023/05/24	0	75.00	0	0.00	75.60	0	6,739	0.00%
2023/05/22	0	75.40	0	0.00	75.70	0	6,642	0.00%
2023/05/18	5	75.60	5.1	75.79	75.30	-0.1	6,546	0.00%
2023/05/17	0	0.00	2	76.10	76.20	-2	6,453	-0.03%
2023/05/10	5	74.50	0	0.00	74.50	5	6,132	0.08%
2023/05/09	0	0.00	1	74.50	74.40	-1	6,163	-0.02%
2023/05/08	0	73.90	1.1	74.18	74.40	-1.1	6,191	-0.02%
2023/05/05	0.1	74.00	0.1	73.90	73.90	0	6,260	0.00%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/03	1.1	73.33	1	73.60	73.50	0.1	6,331	0.00%
2023/05/02	0	0.00	2.3	73.68	73.90	-2.3	6,457	-0.04%
2023/04/28	0.1	73.20	4	73.30	73.60	-3.9	6,700	-0.06%
2023/04/26	0	0.00	2.2	73.87	73.90	-2.2	6,727	-0.03%
2023/04/24	3.2	72.90	0	0.00	73.00	3.2	6,689	0.05%
2023/04/21	0	0.00	0.4	72.90	73.00	-0.4	6,703	-0.01%
2023/04/20	0.1	72.80	0	0.00	72.50	0.1	6,735	0.00%
2023/04/17	0.1	73.00	5	73.26	73.30	-4.9	6,807	-0.07%
2023/04/14	0	73.10	0	0.00	73.10	0	6,851	0.00%
2023/04/13	0	0.00	1	73.01	73.80	-1	6,873	-0.01%
2023/04/11	0	0.00	2	73.20	73.90	-2	6,819	-0.03%
2023/04/07	0.1	72.20	0	0.00	71.90	0.1	6,759	0.00%
2023/04/06	0	0.00	7	72.67	72.60	-7	6,715	-0.10%
2023/03/31	0.2	71.90	0	0.00	71.90	0.2	6,527	0.00%
2023/03/30	0.2	71.80	2	71.90	72.00	-1.8	6,468	-0.03%
2023/03/29	1	71.90	2	71.85	71.90	-1	6,464	-0.02%
2023/03/28	0	0.00	2	71.40	71.30	-2	6,410	-0.03%
2023/03/27	2	71.00	2.1	71.00	71.00	-0.1	6,325	0.00%
2023/03/24	0	0.00	3	70.17	70.40	-3	6,341	-0.05%
2023/03/23	0	0.00	0.5	69.70	69.80	-0.5	6,351	-0.01%
2023/03/22	0	0.00	0.1	69.60	69.60	-0.1	6,379	0.00%
2023/03/21	0	0.00	1	69.69	69.30	-1	6,434	-0.02%
2023/03/20	0	0.00	4	69.20	69.00	-4	6,423	-0.06%
2023/03/17	0	0.00	0.1	69.00	68.70	-0.1	6,485	0.00%
2023/03/16	0	0.00	0	69.00	69.20	0	6,451	0.00%
2023/03/15	0	0.00	0.2	68.90	69.20	-0.2	6,553	0.00%
2023/03/14	1	67.80	0	0.00	68.90	1	6,660	0.02%
2023/03/13	0	0.00	2.5	68.38	68.50	-2.5	6,685	-0.04%
2023/03/10	0	0.00	0.6	68.50	68.40	-0.6	6,820	-0.01%
2023/03/09	0	0.00	0.1	68.70	68.80	-0.1	7,028	0.00%
2023/03/07	0	0.00	12	68.90	68.80	-12	7,636	-0.16%
2023/03/03	0	0.00	13	68.35	68.40	-13	8,089	-0.16%
2023/03/01	0.1	67.46	0	0.00	67.10	0.1	8,348	0.00%
2023/02/24	10.1	67.30	0	0.00	67.50	10.1	8,420	0.12%
2023/02/23	0	0.00	4	67.13	67.20	-4	8,420	-0.05%
2023/02/20	0	0.00	0.7	66.60	66.40	-0.7	8,739	-0.01%
2023/02/15	0.3	67.20	0	0.00	66.50	0.3	9,018	0.00%
2023/02/14	0.2	67.10	0	0.00	67.00	0.2	9,096	0.00%
2023/02/13	1	66.40	1	67.10	67.10	0	9,179	0.00%
2023/02/08	0	0.00	0	66.70	66.60	0	9,305	0.00%
2023/02/03	9.1	66.56	0	0.00	66.30	9.1	9,324	0.10%
2023/02/02	2	67.00	0	0.00	67.50	2	9,251	0.02%
2023/02/01	2	67.40	0	0.00	67.10	2	9,199	0.02%
2023/01/31	5	67.68	0	0.00	67.30	5	9,230	0.05%
2023/01/30	3.1	66.81	0	0.00	68.00	3.1	9,145	0.03%
2023/01/16	0	0.00	1	68.00	68.00	-1	8,951	-0.01%
2023/01/12	0	0.00	6.1	67.31	67.10	-6.1	9,087	-0.07%
2023/01/11	0	67.00	0	0.00	66.90	0	9,024	0.00%
2023/01/10	0	0.00	2	67.05	67.10	-2	9,036	-0.02%
2023/01/06	0	0.00	2	66.90	66.60	-2	8,959	-0.02%
2023/01/03	0	66.10	5	66.70	66.60	-5	9,170	-0.05%
2022/12/28	0.2	66.00	1.1	66.10	66.20	-0.9	9,155	-0.01%
2022/12/20	0	0.00	0.1	65.70	65.60	-0.1	9,610	0.00%
2022/12/14	0	0.00	4	65.95	66.00	-4	9,534	-0.04%
2022/12/12	0	0.00	1	65.51	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	5	65.82	66.00	-5	9,737	-0.05%
2022/12/08	1	64.40	1	64.90	65.00	0	9,706	0.00%
2022/12/07	1	65.10	0.1	65.20	65.20	0.9	9,691	0.01%
2022/12/06	0	65.10	0	0.00	64.60	0	9,573	0.00%
2022/12/02	1	65.10	0	0.00	65.00	1	9,365	0.01%
2022/12/01	6	65.80	0	0.00	65.90	6	9,245	0.06%
2022/11/30	1	65.50	3	65.87	66.10	-2	9,034	-0.02%
2022/11/29	0.1	65.20	2.2	65.75	65.80	-2.1	8,559	-0.02%
2022/11/28	1	64.30	1	64.80	65.30	0	8,381	0.00%
2022/11/25	1.1	64.25	1.1	65.63	65.70	0	8,129	0.00%
2022/11/24	4	63.73	4	64.65	65.30	0	7,981	0.00%
2022/11/23	3.7	63.41	1	64.10	64.00	2.7	7,761	0.04%
2022/11/22	4.1	63.46	0	0.00	63.80	4.1	7,680	0.05%
2022/11/21	4	63.83	0	0.00	64.20	4	7,519	0.05%
2022/11/17	1.1	64.12	0	0.00	64.10	1.1	7,339	0.02%
2022/11/16	2.2	64.66	0	0.00	64.50	2.2	7,190	0.03%
2022/11/10	2	64.65	0	0.00	64.90	2	6,777	0.03%
2022/11/09	0	0.00	1	65.00	65.30	-1	6,774	-0.01%
2022/11/08	1.1	65.21	0	0.00	65.50	1.1	6,713	0.02%
2022/10/25	0	0.00	3.2	65.48	65.50	-3.2	7,063	-0.04%
2022/10/24	0	0.00	0.1	65.00	65.10	-0.1	7,038	0.00%
2022/10/21	0	0.00	1	64.00	64.10	-1	7,015	-0.01%
2022/10/20	3	63.97	4.2	64.22	64.70	-1.2	7,014	-0.02%
2022/10/19	0.1	65.30	0	0.00	65.30	0.1	6,886	0.00%
2022/10/18	1.1	65.50	10	65.30	65.30	-8.9	6,897	-0.13%
2022/10/17	0	66.00	0	0.00	65.90	0	6,957	0.00%
2022/10/11	0	66.20	0	0.00	65.80	0	7,089	0.00%
2022/10/06	0	0.00	1	66.60	66.00	-1	7,059	-0.01%
2022/10/05	0.1	65.80	0	0.00	66.30	0.1	7,121	0.00%
2022/09/30	10	67.10	1	66.90	67.30	9	7,261	0.12%
2022/09/29	0	0.00	4	67.45	67.50	-4	7,268	-0.06%
2022/09/28	0	0.00	4	66.80	66.60	-4	7,342	-0.05%
2022/09/26	1	65.80	0	65.83	66.00	1	7,449	0.01%
2022/09/23	0	0.00	0	65.60	65.50	0	7,531	0.00%
2022/09/22	3	64.80	0	0.00	65.30	3	7,605	0.04%
2022/09/19	1	65.30	0	0.00	65.20	1	7,569	0.01%
2022/09/16	4.1	65.58	0	0.00	65.70	4.1	7,526	0.05%
2022/09/15	2	66.51	0	0.00	66.90	2	7,453	0.03%
2022/09/14	0	0.00	1.2	67.08	67.00	-1.2	7,426	-0.02%
2022/09/13	0	0.00	1	68.00	67.80	-1	7,441	-0.01%
2022/09/08	0	0.00	1	66.80	66.90	-1	7,593	-0.01%
2022/09/07	1	66.20	5	66.10	66.50	-4	7,609	-0.05%
2022/09/05	1	65.90	0	0.00	65.70	1	7,548	0.01%
2022/08/30	1	65.40	0	0.00	65.60	1	7,418	0.01%
2022/08/26	1	66.40	1	66.50	66.40	0	7,385	0.00%
2022/08/24	6	65.82	0	0.00	65.80	6	7,462	0.08%
2022/08/19	0	0.00	2	66.05	65.80	-2	7,841	-0.03%
2022/08/16	0	65.50	0	0.00	65.80	0	7,865	0.00%
2022/08/15	1.1	66.02	0	0.00	65.70	1.1	7,826	0.01%
2022/08/12	0	0.00	0.3	66.00	65.90	-0.3	7,807	0.00%
2022/08/10	1	65.50	0	0.00	65.60	1	7,804	0.01%
2022/08/05	1	65.80	0	65.90	65.80	1	7,966	0.01%
2022/08/04	3.2	64.64	0	0.00	65.10	3.2	8,000	0.04%
2022/08/03	0	0.00	1	68.30	68.50	-1	7,843	-0.01%
2022/08/02	1.2	67.90	0	0.00	67.90	1.2	7,831	0.02%
2022/07/29	0	70.30	0	0.00	70.40	0	7,651	0.00%
2022/07/28	2	70.10	7.1	70.01	69.90	-5.1	7,598	-0.07%
2022/07/27	0.1	70.10	0	0.00	70.40	0.1	7,572	0.00%
2022/07/26	0	0.00	2.1	70.30	70.50	-2.1	7,602	-0.03%
2022/07/25	0	0.00	0.5	70.00	70.00	-0.5	7,571	-0.01%
2022/07/22	0	0.00	4	68.72	69.60	-4	7,606	-0.05%
2022/07/21	1	67.20	0	67.90	67.90	1	7,571	0.01%
2022/07/20	5.1	68.71	2	69.00	67.80	3.1	7,569	0.04%
2022/07/19	2	67.00	2	67.00	67.50	0	7,404	0.00%
2022/07/15	2	68.40	1	68.50	68.50	1	7,354	0.01%
2022/07/14	1	69.10	1	69.10	69.10	0	7,358	0.00%
2022/07/13	1	69.70	0	0.00	68.60	1	7,270	0.01%
2022/07/08	9	68.40	17	69.06	68.80	-8	7,205	-0.11%
2022/07/07	1	70.20	10	70.68	70.60	-9	7,101	-0.13%
2022/07/06	0	0.00	5	70.00	69.60	-5	6,968	-0.07%
2022/07/05	0	0.00	6	69.00	68.70	-6	6,825	-0.09%
2022/07/04	2.7	67.93	4.8	68.46	68.00	-2	6,705	-0.03%
2022/07/01	0.6	67.50	45.2	67.83	67.90	-44.5	6,704	-0.66%
2022/06/29	0.2	66.90	0	0.00	66.90	0.2	6,618	0.00%
2022/06/28	0	0.00	3	67.03	67.10	-3	6,691	-0.04%
2022/06/27	0	0.00	2	67.35	66.60	-2	6,752	-0.03%
2022/06/23	0	0.00	13	65.92	66.00	-13	6,689	-0.19%
2022/06/21	0	0.00	1	64.40	64.70	-1	6,643	-0.02%
2022/06/17	1	63.80	1	63.70	63.60	0	6,599	0.00%
2022/06/16	4	64.15	3	64.53	64.20	1	6,454	0.02%
2022/06/15	5	64.00	0	0.00	64.10	5	6,578	0.08%
2022/06/14	2	64.30	0	0.00	64.00	2	6,681	0.03%
2022/06/13	4.2	64.09	0	0.00	64.40	4.2	6,876	0.06%
2022/06/09	4	65.00	0	0.00	64.90	4	6,951	0.06%
2022/06/08	6	65.30	0	0.00	65.30	6	6,991	0.09%
2022/06/02	2	64.90	0	0.00	65.10	2	7,365	0.03%
2022/06/01	5.5	65.77	0	0.00	65.60	5.5	7,526	0.07%
2022/05/31	0	0.00	36	67.27	67.40	-36	7,517	-0.48%
2022/05/27	0.1	65.10	1	65.10	65.00	-1	7,266	-0.01%
2022/05/25	11	64.45	0	0.00	64.90	11	7,504	0.15%
2022/05/24	1	64.50	0	0.00	64.40	1	7,680	0.01%
2022/05/23	2	64.70	0	0.00	65.10	2	7,665	0.03%
2022/05/20	12	64.55	1	65.10	64.60	11	7,735	0.14%
2022/05/19	13.1	64.39	0.2	64.65	64.50	12.9	7,741	0.17%
2022/05/18	14.1	65.16	2	65.25	65.10	12.1	7,793	0.16%
2022/05/17	8	64.49	0	0.00	64.20	8	7,818	0.10%
2022/05/16	20.1	64.92	0.1	65.00	64.50	20	7,781	0.26%
2022/05/13	0.1	65.50	0	0.00	65.20	0.1	7,714	0.00%
2022/05/12	9	65.52	0	0.00	65.30	9	7,711	0.12%
2022/05/11	0	0.00	0.4	66.20	66.30	-0.4	7,693	-0.01%
2022/05/10	0	0.00	2	67.05	66.90	-2	7,715	-0.03%
2022/05/09	1	66.50	320	66.64	66.50	-319	7,673	-4.16%	大賣/鉅額交易
2022/05/05	0	0.00	0.2	68.00	68.00	-0.2	7,765	0.00%
2022/05/03	0.1	68.20	0	0.00	68.60	0.1	7,851	0.00%
2022/04/28	0.4	68.20	0	0.00	68.30	0.4	7,921	0.01%
2022/04/27	1	67.20	0	0.00	67.30	1	7,838	0.01%
2022/04/25	1	67.00	1.1	67.77	67.60	-0.1	7,679	0.00%
2022/04/22	0.1	67.20	0	0.00	67.40	0.1	7,579	0.00%
2022/04/21	0.1	67.40	0	0.00	67.50	0.1	7,555	0.00%
2022/04/20	0	0.00	1	67.20	67.30	-1	7,541	-0.01%
2022/04/19	2	66.90	1	67.20	66.80	1	7,528	0.01%
2022/04/18	5	67.40	9	67.02	67.00	-4	7,526	-0.05%
2022/04/15	3.8	67.79	11	67.15	67.40	-7.2	7,496	-0.10%
2022/04/14	0.1	66.30	1	66.30	66.30	-1	7,379	-0.01%
2022/04/13	0	0.00	5	66.14	66.00	-5	7,373	-0.07%
2022/04/11	2	65.55	0	0.00	65.50	2	7,310	0.03%
2022/04/08	0.1	66.00	1	66.20	66.00	-0.9	7,257	-0.01%
2022/04/07	0	66.00	10	66.10	65.50	-10	7,232	-0.14%
2022/04/06	2	65.60	0	0.00	65.90	2	7,124	0.03%
2022/04/01	1.5	65.42	1.5	65.57	66.10	0	6,991	0.00%
2022/03/31	2	65.75	1	66.10	65.60	1	6,917	0.01%
2022/03/30	5	65.50	0	0.00	65.70	5	6,778	0.07%
2022/03/29	2	65.45	0	0.00	65.60	2	6,690	0.03%
2022/03/25	0	65.60	0	0.00	65.50	0	6,655	0.00%
2022/03/22	0.4	65.86	0	0.00	65.50	0.4	6,658	0.01%
2022/03/21	1	65.60	1	66.10	65.70	0	6,620	0.00%
2022/03/18	10	65.30	0	0.00	65.50	10	6,581	0.15%
2022/03/17	3	65.57	2	66.05	65.50	1	6,468	0.02%
2022/03/16	4	64.75	0	0.00	65.30	4	6,343	0.06%
2022/03/15	3	65.20	0.3	65.40	65.30	2.7	6,154	0.04%
2022/03/14	323	66.17	0	0.00	65.50	323	6,151	5.25%	大買/鉅額交易
2022/03/10	3	66.00	0	0.00	66.00	3	6,115	0.05%
2022/03/09	4	65.09	1	65.70	65.10	3	6,099	0.05%
2022/03/08	5.1	64.88	0	0.00	65.40	5.1	5,980	0.08%
2022/03/07	2.4	66.39	0	0.00	66.20	2.4	5,815	0.04%
2022/03/04	2	67.30	0	0.00	67.20	2	5,955	0.03%
2022/03/02	0	0.00	1	67.70	68.00	-1	5,928	-0.02%
2022/02/24	4	66.85	0	0.00	66.80	4	5,636	0.07%
2022/02/22	1	67.60	0	0.00	67.60	1	5,424	0.02%
2022/02/18	0	0.00	0.3	68.30	67.60	-0.3	5,480	-0.01%
2022/02/15	3	67.90	0	0.00	67.90	3	5,663	0.05%
2022/02/11	0	0.00	1	68.80	68.80	-1	5,671	-0.02%
2022/02/07	23	66.38	20	66.60	67.00	3	5,693	0.05%
2022/01/26	1	67.60	1	67.70	67.60	0	5,536	0.00%
2022/01/25	2.3	67.06	0	0.00	67.60	2.3	5,542	0.04%
2022/01/24	1	68.10	0	0.00	68.10	1	5,485	0.02%
2022/01/21	1	67.30	2	67.20	67.80	-1	5,560	-0.02%
2022/01/19	1	68.30	5	68.50	68.30	-4	5,548	-0.07%
2022/01/18	1	68.50	2.1	68.60	68.30	-1.1	5,624	-0.02%
2022/01/17	0	68.70	0	0.00	68.80	0	5,618	0.00%
2022/01/14	0	0.00	3	69.40	69.30	-3	5,624	-0.05%
2022/01/12	0	0.00	3	69.00	69.30	-3	5,694	-0.05%
2022/01/07	0	0.00	0.1	68.30	68.00	-0.1	5,689	0.00%
2022/01/06	0	0.00	0.3	68.50	68.40	-0.3	5,679	-0.01%
2022/01/05	1	68.50	0	0.00	68.90	1	5,679	0.02%
2022/01/03	1	68.50	1	68.90	68.40	0	5,749	0.00%
2021/12/30	3	68.90	0	0.00	68.60	3	5,812	0.05%
2021/12/29	0	0.00	3	68.97	69.40	-3	5,882	-0.05%
2021/12/28	0	0.00	9	68.80	68.70	-9	5,913	-0.15%
2021/12/27	1	68.50	0	68.60	68.40	1	5,917	0.02%
2021/12/24	1	68.40	0	0.00	68.50	1	6,049	0.02%
2021/12/23	1	68.30	1	68.20	68.30	0	6,128	0.00%
2021/12/21	0	0.00	1.1	68.01	67.90	-1.1	6,249	-0.02%
2021/12/20	1	67.80	0	0.00	67.60	1	6,251	0.02%
2021/12/15	1	68.70	0	0.00	68.40	1	6,196	0.02%
2021/12/13	0	0.00	0	68.80	68.40	0	6,442	0.00%
2021/12/10	0	0.00	0.1	68.70	68.90	-0.1	6,422	0.00%
2021/12/07	0	0.00	1	68.40	68.50	-1	6,410	-0.02%
2021/12/06	3	67.33	0	0.00	67.30	3	6,543	0.05%
2021/12/03	1	67.10	1	67.50	67.50	0	6,590	0.00%
2021/12/01	0	0.00	1	66.90	67.10	-1	6,577	-0.02%
2021/11/30	3	65.41	0	0.00	65.40	3	6,526	0.05%
2021/11/26	0	0.00	2.3	67.70	67.40	-2.3	6,269	-0.04%
2021/11/25	1	68.00	0	0.00	68.10	1	6,336	0.02%
2021/11/24	2	67.70	3	67.60	67.50	-1	6,375	-0.02%
2021/11/23	0	67.40	0	0.00	67.10	0	6,426	0.00%
2021/11/22	5	67.56	0	0.00	67.50	5	6,473	0.08%
2021/11/18	1	68.60	0	0.00	68.50	1	6,472	0.02%
2021/11/17	6	68.20	0	0.00	68.40	6	6,462	0.09%
2021/11/16	2	68.35	1	68.50	68.60	1	6,434	0.02%
2021/11/15	3	67.80	4.1	67.76	68.00	-1.1	6,471	-0.02%
2021/11/12	5	67.36	0	0.00	67.30	5	6,413	0.08%
2021/11/11	1	66.90	0	0.00	67.20	1	6,430	0.02%
2021/11/10	1	67.10	0	0.00	67.30	1	6,517	0.02%
2021/11/08	5	67.30	0	0.00	67.40	5	6,728	0.07%
2021/11/05	1	66.90	0	0.00	67.10	1	6,722	0.01%
2021/11/04	0.5	67.48	0	67.00	66.80	0.5	6,704	0.01%
2021/11/02	0.3	67.40	0	67.60	67.40	0.3	6,752	0.00%
2021/11/01	1	66.80	0	0.00	66.90	1	6,740	0.01%
2021/10/29	3	66.67	0	0.00	66.60	3	6,809	0.04%
2021/10/28	1	66.80	0	0.00	67.20	1	6,737	0.01%
2021/10/27	1.1	66.74	0	0.00	67.20	1.1	6,869	0.02%
2021/10/26	3	67.20	0	0.00	67.30	3	6,783	0.04%
2021/10/25	0	0.00	1	67.10	67.10	-1	6,736	-0.01%
2021/10/21	2	67.25	0	0.00	67.00	2	6,790	0.03%
2021/10/20	0	67.80	0	67.60	67.40	0	6,731	0.00%
2021/10/19	1	68.10	0	0.00	67.80	1	6,672	0.02%
2021/10/18	0.1	68.24	0	0.00	68.10	0.1	6,709	0.00%
2021/10/15	0	0.00	3	67.50	68.10	-3	6,711	-0.04%
2021/10/14	1	67.80	0	0.00	67.70	1	6,653	0.02%
2021/10/13	0.4	67.55	0	0.00	67.20	0.4	6,675	0.01%
2021/10/12	8	66.99	1	67.10	67.20	7	6,669	0.10%
2021/10/08	0	68.30	3	67.93	68.00	-3	6,604	-0.05%
2021/10/07	4	68.15	1	68.00	68.00	3	6,620	0.05%
2021/10/05	3	66.80	0	0.00	66.70	3	6,569	0.05%
2021/10/04	0.1	67.60	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	4.7	67.45	0	0.00	67.10	4.7	6,592	0.07%
2021/09/30	1	68.50	0	0.00	68.30	1	6,467	0.02%
2021/09/29	8.1	68.24	3	68.47	68.60	5.1	6,413	0.08%
2021/09/27	1	69.60	0	0.00	69.50	1	6,328	0.02%
2021/09/24	1	69.00	3	69.50	69.10	-2	6,295	-0.03%
2021/09/23	0	0.00	3	68.90	68.80	-3	6,300	-0.05%
2021/09/22	8.2	68.11	0	0.00	68.50	8.2	6,259	0.13%
2021/09/17	0	0.00	0.1	70.00	69.60	-0.1	6,118	0.00%
2021/09/15	3.5	69.44	0	0.00	69.40	3.5	5,826	0.06%
2021/09/14	6	69.20	0	0.00	69.40	6	5,820	0.10%
2021/09/13	0	68.80	4	68.78	69.10	-4	5,822	-0.07%
2021/09/10	0.1	68.50	0	0.00	68.40	0.1	5,833	0.00%
2021/09/09	10.6	67.42	10	67.60	67.20	0.6	5,955	0.01%
2021/09/08	10.2	70.90	0.1	71.00	70.90	10.1	5,791	0.17%
2021/09/07	2	70.80	0	0.00	70.70	2	5,741	0.03%
2021/09/06	1.2	71.98	0	0.00	71.50	1.2	5,690	0.02%
2021/09/02	1	72.00	3	72.20	71.60	-2	5,683	-0.04%
2021/09/01	1	71.30	0	0.00	71.40	1	5,635	0.02%
2021/08/31	0	0.00	1	71.70	72.30	-1	5,594	-0.02%
2021/08/30	0	0.00	10	70.60	71.60	-10	5,508	-0.18%
2021/08/27	21.1	71.18	11	70.40	70.50	10.1	5,475	0.18%
2021/08/19	3	69.07	0	0.00	69.10	3	5,538	0.05%
2021/08/17	0.6	70.40	0	0.00	70.00	0.6	5,412	0.01%
2021/08/16	0.1	69.80	0	0.00	70.10	0.1	5,358	0.00%
2021/08/13	6.4	70.29	0	0.00	69.80	6.4	5,275	0.12%
2021/08/12	4.1	73.00	0	0.00	73.00	4.1	5,057	0.08%
2021/08/10	0	0.00	0	74.00	75.00	0	5,056	0.00%
2021/08/09	3	72.80	3	74.60	74.60	0	5,313	0.00%
2021/08/04	1	75.20	3	75.30	75.50	-2	5,708	-0.04%
2021/08/03	0	0.00	1	74.50	75.00	-1	5,663	-0.02%
2021/08/02	0	0.00	5	74.26	74.70	-5	5,658	-0.09%
2021/07/28	0	72.60	0	0.00	72.60	0	5,605	0.00%
2021/07/22	0	0.00	4	73.40	73.50	-4	5,980	-0.07%
2021/07/20	3	72.43	1	72.50	72.50	2	6,104	0.03%
2021/07/12	1	73.30	0	0.00	72.90	1	6,622	0.02%
2021/07/05	0	0.00	3	73.90	73.90	-3	6,823	-0.04%
2021/06/30	1	73.60	0	0.00	73.20	1	6,920	0.01%
2021/06/28	0.1	73.50	0	0.00	73.80	0.1	7,101	0.00%
2021/06/24	0	0.00	0.3	73.20	73.40	-0.3	7,376	0.00%
2021/06/23	0	0.00	1	73.50	73.30	-1	7,615	-0.01%
2021/06/21	4	72.20	1	72.30	72.60	3	7,693	0.04%
2021/06/18	2	72.70	0.1	72.90	73.70	1.9	7,677	0.02%
2021/06/17	1.1	72.82	0	0.00	73.20	1.1	7,526	0.01%
2021/06/11	0	0.00	1	74.00	73.60	-1	7,903	-0.01%
2021/06/07	1	72.70	0	0.00	73.00	1	8,137	0.01%
2021/06/03	1	74.10	0	0.00	74.10	1	8,359	0.01%
2021/06/02	0	0.00	8	74.50	74.50	-8	8,406	-0.10%
2021/05/27	0	72.40	0	0.00	72.00	0	8,652	0.00%
2021/05/26	0	0.00	1	72.90	72.80	-1	8,680	-0.01%
2021/05/25	0	0.00	15	73.25	73.20	-15	8,690	-0.17%
2021/05/24	0	0.00	1	73.40	73.60	-1	8,718	-0.01%
2021/05/21	1	74.90	1	74.60	75.00	0	8,761	0.00%
2021/05/20	0	0.00	1	73.90	74.50	-1	8,719	-0.01%
2021/05/19	1	73.40	2	73.70	73.40	-1	8,727	-0.01%
2021/05/18	0	0.00	2	74.00	74.00	-2	8,830	-0.02%
2021/05/17	11	74.66	7	73.59	72.60	4	8,957	0.04%
2021/05/14	1	71.80	0	0.00	74.20	1	8,809	0.01%
2021/05/13	0	72.89	1.2	73.42	72.70	-1.2	8,802	-0.01%
2021/05/12	2	73.80	3.1	73.26	72.60	-1.1	8,677	-0.01%
2021/05/04	0	0.00	0.2	75.10	74.10	-0.2	9,218	0.00%
2021/05/03	0	0.00	8	75.14	74.50	-8	9,135	-0.09%
2021/04/29	0	0.00	1	76.10	75.10	-1	9,349	-0.01%
2021/04/28	0	0.00	3	75.30	75.80	-3	9,344	-0.03%
2021/04/27	4	74.85	0	0.00	75.20	4	9,587	0.04%
2021/04/26	4	74.63	4	75.20	75.50	0	9,615	0.00%
2021/04/23	0	0.00	3.2	75.32	75.60	-3.2	9,625	-0.03%
2021/04/22	0	0.00	2.3	75.97	76.00	-2.3	9,633	-0.02%
2021/04/21	2	75.20	4.8	75.10	74.70	-2.8	9,589	-0.03%
2021/04/20	4	75.34	5	75.74	75.80	-1	9,632	-0.01%
2021/04/19	0	0.00	10	74.43	74.70	-10	9,548	-0.10%
2021/04/15	0	73.00	2	73.05	73.10	-2	9,749	-0.02%
2021/04/14	1	72.80	10	72.84	73.00	-9	9,781	-0.09%
2021/04/13	0	0.00	4	73.18	72.70	-4	9,902	-0.04%
2021/04/12	0.3	72.50	2	72.60	72.50	-1.7	9,875	-0.02%
2021/04/09	1	72.90	3	72.93	72.80	-2	9,934	-0.02%
2021/04/08	1	72.90	3.1	72.93	73.00	-2.1	9,926	-0.02%
2021/04/07	1	72.80	1	73.00	73.00	0	9,992	0.00%
2021/04/01	1	72.50	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0	0.00	3	72.60	73.00	-3	9,912	-0.03%
2021/03/30	0	0.00	6	72.48	73.00	-6	9,750	-0.06%
2021/03/29	2	71.90	2	71.60	71.70	0	9,605	0.00%
2021/03/26	3	71.17	4.4	71.50	71.20	-1.4	9,563	-0.01%
2021/03/25	0	0.00	4	69.85	69.70	-4	9,432	-0.04%
2021/03/24	2.1	68.70	0	0.00	68.50	2.1	9,498	0.02%
2021/03/23	0.1	69.00	2	68.90	68.90	-1.9	9,632	-0.02%
2021/03/22	15	68.75	1	69.10	69.00	14	9,765	0.14%
2021/03/19	4	68.93	1	68.70	68.50	3	9,888	0.03%
2021/03/18	0	0.00	1	70.00	70.10	-1	9,676	-0.01%
2021/03/17	0	0.00	1	69.50	69.40	-1	9,681	-0.01%
2021/03/16	1	69.30	2	69.30	69.30	-1	9,662	-0.01%
2021/03/15	0	0.00	12	69.78	69.70	-12	9,652	-0.12%
2021/03/11	0	70.20	6	70.43	69.80	-6	9,712	-0.06%
2021/03/10	4	70.30	0	0.00	70.20	4	9,684	0.04%
2021/03/09	1.4	69.57	6	69.63	70.10	-4.7	9,700	-0.05%
2021/03/08	1	69.20	1	68.90	68.80	0	9,663	0.00%
2021/03/05	1.5	68.50	13	68.28	68.40	-11.5	9,739	-0.12%
2021/03/04	1	68.50	6	68.07	68.50	-5	10,094	-0.05%
2021/02/26	4	68.43	1	69.40	67.20	3	9,946	0.03%
2021/02/25	1	69.30	2	69.80	69.90	-1	9,688	-0.01%
2021/02/24	3	69.40	2	69.00	69.10	1	9,663	0.01%
2021/02/23	1.1	68.82	8	69.23	69.00	-7	9,618	-0.07%
2021/02/22	0.1	68.70	4	68.55	68.50	-3.9	9,592	-0.04%
2021/02/17	9	68.32	0	0.00	68.80	9	9,677	0.09%
2021/02/05	0.5	68.50	0	0.00	68.70	0.5	9,668	0.01%
2021/02/04	0	0.00	8	68.38	68.50	-8	9,882	-0.08%
2021/02/03	0	0.00	17	67.41	68.10	-17	9,913	-0.17%
2021/02/02	2	68.10	1	68.00	67.60	1	10,012	0.01%
2021/02/01	8	68.59	1	68.90	68.00	7	9,911	0.07%
2021/01/29	2	68.25	2	68.50	68.00	0	9,761	0.00%
2021/01/28	2	67.50	4	67.75	67.90	-2	9,527	-0.02%
2021/01/27	0	0.00	4	67.55	67.20	-4	9,321	-0.04%
2021/01/26	0	0.00	2.1	66.75	67.00	-2.1	9,260	-0.02%
2021/01/25	1	66.60	2	66.30	66.70	-1	9,205	-0.01%
2021/01/22	2	66.45	8	67.11	66.70	-6	9,262	-0.06%
2021/01/21	0	0.00	3	66.10	66.10	-3	9,059	-0.03%
2021/01/20	12.2	65.47	0	0.00	64.30	12.2	9,015	0.13%
2021/01/19	1	66.80	1	67.20	67.10	0	8,802	0.00%
2021/01/18	4	66.15	9	66.83	67.40	-5	8,739	-0.06%
2021/01/15	3.1	66.25	0	0.00	66.00	3.1	8,642	0.04%
2021/01/14	3	66.33	0	0.00	66.80	3	8,593	0.03%
2021/01/13	1	66.50	1	66.90	67.00	0	8,465	0.00%
2021/01/12	6	66.77	1	66.90	67.00	5	8,358	0.06%
2021/01/11	0	0.00	2	67.30	67.30	-2	8,318	-0.02%
2021/01/08	0.5	66.70	11	67.40	67.70	-10.5	8,270	-0.13%
2021/01/07	2	66.30	1	66.60	66.60	1	8,136	0.01%
2021/01/06	7	66.46	2	67.00	66.10	5	8,144	0.06%
2021/01/05	9	67.39	0	0.00	67.00	9	7,996	0.11%
2021/01/04	1	67.00	1	67.90	67.60	0	7,998	0.00%
2020/12/30	0	0.00	1	67.50	67.80	-1	8,079	-0.01%
2020/12/28	0	0.00	7.4	66.68	66.90	-7.4	8,122	-0.09%
2020/12/25	0	0.00	5	66.50	66.30	-5	8,198	-0.06%
2020/12/24	1	66.00	1.1	65.92	66.00	-0.1	8,211	0.00%
2020/12/22	1	66.00	0	0.00	66.10	1	8,363	0.01%
2020/12/21	5	66.30	1.7	66.66	66.80	3.3	8,541	0.04%
2020/12/18	5	66.82	0	0.00	66.50	5	8,509	0.06%
2020/12/17	1	67.20	24.1	66.72	67.00	-23.1	8,454	-0.27%
2020/12/16	2.9	65.43	1	65.50	65.70	1.9	8,406	0.02%
2020/12/15	2	64.61	0	0.00	65.00	2	8,485	0.02%
2020/12/14	1	65.40	0	0.00	65.00	1	8,596	0.01%
2020/12/11	8	65.10	0	0.00	65.10	8	8,557	0.09%
2020/12/10	6	65.70	8	65.50	65.50	-2	8,523	-0.02%
2020/12/09	0	0.00	0.2	65.60	65.40	-0.2	8,525	0.00%
2020/12/08	3	65.47	1	65.60	65.40	2	8,504	0.02%
2020/12/07	14	65.37	0	0.00	65.60	14	8,467	0.17%
2020/12/04	0	0.00	0.9	66.00	66.30	-0.9	8,452	-0.01%
2020/12/02	7	65.54	1	65.89	65.30	6	8,483	0.07%
2020/12/01	2	65.85	12	65.81	66.10	-10	8,681	-0.12%
2020/11/30	13	65.95	4	66.23	65.00	9	8,899	0.10%
2020/11/27	11	66.33	3.5	66.54	66.30	7.5	8,648	0.09%
2020/11/26	2	66.60	1	67.00	67.00	1	8,681	0.01%
2020/11/25	2	67.05	0	0.00	67.00	2	8,828	0.02%
2020/11/24	1	67.80	0	0.00	67.60	1	8,856	0.01%
2020/11/23	1	68.20	6	68.42	68.50	-5	8,835	-0.06%
2020/11/20	3	68.03	0	0.00	68.10	3	8,860	0.03%
2020/11/19	0	0.00	1	68.40	68.40	-1	8,891	-0.01%
2020/11/18	2	68.20	11	68.39	68.30	-9	8,864	-0.10%
2020/11/17	1	67.80	21	67.60	67.90	-20	8,807	-0.23%
2020/11/16	3	67.87	0	0.00	68.00	3	8,851	0.03%
2020/11/13	0	0.00	13.1	67.90	68.40	-13.1	8,821	-0.15%
2020/11/12	2	66.95	81.4	67.34	67.50	-79.4	8,679	-0.92%
2020/11/11	1.1	64.65	2	64.80	65.10	-0.9	8,388	-0.01%
2020/11/10	0	0.00	23	63.87	64.30	-23	8,345	-0.28%
2020/11/09	2	63.20	16	63.21	63.30	-14	8,273	-0.17%
2020/11/06	1	62.40	8	62.56	62.80	-7	8,318	-0.08%
2020/11/05	7	62.60	0	0.00	62.60	7	8,382	0.08%
2020/11/02	2	61.20	0	0.00	61.20	2	8,583	0.02%
2020/10/30	3.1	61.01	0.1	61.20	61.30	3	8,674	0.03%
2020/10/29	1	61.22	1	61.30	61.20	0	8,607	0.00%
2020/10/28	12.3	61.80	2	61.80	61.70	10.3	8,650	0.12%
2020/10/27	7	62.00	1	62.00	61.90	6	8,658	0.07%
2020/10/23	0	0.00	1.3	62.75	62.60	-1.3	8,677	-0.01%
2020/10/22	0	0.00	2	62.60	63.00	-2	8,747	-0.02%
2020/10/21	2	62.25	0	0.00	62.00	2	8,739	0.02%
2020/10/19	2	62.80	0	0.00	62.30	2	8,888	0.02%
2020/10/16	7.3	62.55	1	62.50	62.10	6.3	8,902	0.07%
2020/10/15	2	62.40	1	62.50	62.50	1	8,856	0.01%
2020/10/14	0.3	63.00	0	0.00	62.70	0.3	8,755	0.00%
2020/10/13	1	62.70	2	62.90	62.80	-1	8,708	-0.01%
2020/10/08	2.3	62.81	0.4	63.30	63.10	1.9	8,693	0.02%
2020/10/07	14	62.54	1	62.80	62.40	13	8,669	0.15%
2020/10/06	0	0.00	1	63.30	63.40	-1	8,614	-0.01%
2020/10/05	0	0.00	1	63.30	62.60	-1	8,635	-0.01%
2020/09/30	4.2	62.51	0	0.00	62.50	4.2	8,625	0.05%
2020/09/29	1	62.50	0	0.00	62.50	1	8,604	0.01%
2020/09/28	1	62.90	16	63.00	62.80	-15	8,738	-0.17%
2020/09/25	11	62.27	2	61.80	61.80	9	8,774	0.10%
2020/09/24	28	62.47	10	61.94	61.70	18	8,735	0.21%
2020/09/23	7	63.67	0	0.00	64.00	7	8,593	0.08%
2020/09/22	4	64.18	0	0.00	64.00	4	8,627	0.05%
2020/09/21	40	64.35	6	64.27	64.00	34	8,659	0.39%
2020/09/18	3	64.77	2	65.00	64.50	1	8,646	0.01%
2020/09/17	32	64.78	0	0.00	64.50	32	8,541	0.37%
2020/09/16	1	66.30	8	66.20	66.40	-7	8,373	-0.08%
2020/09/15	6	66.00	0	0.00	66.00	6	8,437	0.07%
2020/09/14	11	66.44	24	66.37	66.80	-13	8,646	-0.15%
2020/09/11	0.3	66.40	2	65.90	66.00	-1.7	8,676	-0.02%
2020/09/10	5	65.70	3.1	65.81	66.00	1.9	8,722	0.02%
2020/09/09	1	64.80	17	65.20	65.30	-16	8,841	-0.18%
2020/09/08	5	65.00	0	0.00	66.00	5	8,912	0.06%
2020/09/07	19.6	64.78	7	64.93	64.90	12.6	8,905	0.14%
2020/09/04	27.2	63.96	0	0.00	63.60	27.2	8,897	0.31%
2020/09/03	35	64.95	9	64.74	64.60	26	8,645	0.30%
2020/09/02	7.2	65.13	1	66.00	65.20	6.2	8,410	0.07%
2020/09/01	6	66.08	0	0.00	66.20	6	8,313	0.07%
2020/08/31	5	66.74	0	0.00	66.60	5	8,204	0.06%
2020/08/28	3	67.17	0.1	67.40	67.00	2.9	8,120	0.04%
2020/08/27	0.4	67.60	0	0.00	67.40	0.4	8,129	0.00%
2020/08/26	2	67.00	0	0.00	67.30	2	8,161	0.02%
2020/08/24	4	67.00	1	67.10	67.00	3	8,284	0.04%
2020/08/21	3	67.23	0	0.00	67.10	3	8,330	0.04%
2020/08/20	6	67.35	5	67.70	67.10	1	8,304	0.01%
2020/08/19	12	68.70	0	0.00	68.40	12	8,224	0.15%
2020/08/18	3	68.80	6	68.90	68.70	-3	8,176	-0.04%
2020/08/17	7	68.74	3	69.03	69.20	4	8,262	0.05%
2020/08/14	2	68.20	6	68.30	68.30	-4	8,311	-0.05%
2020/08/13	0	0.00	1	68.40	68.30	-1	8,309	-0.01%
2020/08/12	2	68.05	0	0.00	67.80	2	8,354	0.02%
2020/08/11	6	68.92	0	0.00	68.60	6	8,279	0.07%
2020/08/10	3	68.90	0	0.00	69.00	3	8,300	0.04%
2020/08/06	2	69.05	5	69.18	69.50	-3	8,242	-0.04%
2020/08/05	4	70.33	23	70.31	70.70	-19	8,238	-0.23%
2020/08/04	14	70.37	2	70.40	70.20	12	8,150	0.15%
2020/08/03	7.1	70.43	1.1	70.79	70.00	6	8,148	0.07%
2020/07/31	3	71.13	5.5	71.62	71.50	-2.5	8,083	-0.03%
2020/07/30	0	0.00	1	71.30	72.00	-1	8,117	-0.01%
2020/07/29	2	70.65	0	0.00	70.70	2	8,133	0.02%
2020/07/28	10	70.72	0	0.00	70.60	10	8,146	0.12%
2020/07/27	1	71.70	1	72.00	71.30	0	8,170	0.00%
2020/07/24	0	0.00	5	71.40	71.30	-5	8,262	-0.06%
2020/07/23	15	72.10	0	0.00	72.00	15	8,232	0.18%
2020/07/22	0	0.00	1	72.20	72.10	-1	8,244	-0.01%
2020/07/15	0	0.00	2	73.45	73.00	-2	8,820	-0.02%
2020/07/10	1	72.80	4	73.33	73.60	-3	9,032	-0.03%
2020/07/09	0	0.00	1	73.70	73.50	-1	9,072	-0.01%
2020/07/08	1	73.50	0	0.00	73.30	1	9,006	0.01%
2020/07/07	0.1	73.20	4	73.30	73.20	-3.9	8,939	-0.04%
2020/07/06	0.1	73.70	0	0.00	73.80	0.1	8,833	0.00%
2020/07/03	2	73.20	2	73.00	73.20	0	8,856	0.00%
2020/07/02	5	72.40	1	71.50	72.40	4	8,947	0.04%
2020/06/30	0	0.00	3	71.40	71.30	-3	9,120	-0.03%
2020/06/29	1	71.30	0	0.00	71.80	1	9,167	0.01%
2020/06/24	2	71.95	0	0.00	71.40	2	9,191	0.02%
2020/06/23	0	0.00	1	71.80	72.10	-1	9,234	-0.01%
2020/06/22	5	71.24	0	0.00	71.00	5	9,315	0.05%
2020/06/19	5	71.64	0	0.00	71.20	5	9,341	0.05%
2020/06/18	1	72.40	1	73.10	72.50	0	9,259	0.00%
2020/06/17	4	72.48	0	0.00	72.50	4	9,341	0.04%
2020/06/16	0	0.00	2	72.30	73.30	-2	9,625	-0.02%
2020/06/15	4	71.18	2	71.50	70.60	2	9,749	0.02%
2020/06/12	3	72.10	3	72.10	72.00	0	9,839	0.00%
2020/06/11	0	0.00	1	72.90	73.00	-1	10,050	-0.01%
2020/06/09	0	0.00	1	73.60	73.90	-1	10,540	-0.01%
2020/06/08	2	73.75	1	73.80	73.50	1	10,729	0.01%
2020/06/05	6	74.05	0	0.00	73.90	6	10,796	0.06%
2020/06/04	0	0.00	2	74.50	74.60	-2	10,928	-0.02%
2020/06/03	1	74.10	0	0.00	74.30	1	11,035	0.01%
2020/06/02	0	0.00	5	73.58	73.50	-5	11,028	-0.05%
2020/06/01	0	0.00	3	73.73	73.40	-3	11,082	-0.03%
2020/05/29	0	0.00	1	72.70	72.80	-1	11,097	-0.01%
2020/05/28	1	71.50	0	0.00	71.50	1	11,018	0.01%
2020/05/27	1	72.10	2	72.10	72.40	-1	11,182	-0.01%
2020/05/26	1	72.50	0	0.00	72.30	1	11,279	0.01%
2020/05/22	4	71.88	11	72.55	71.90	-7	11,320	-0.06%
2020/05/21	2	72.10	6	72.43	72.30	-4	11,274	-0.04%
2020/05/19	0	0.00	3	70.53	70.20	-3	11,208	-0.03%
2020/05/15	1	69.30	203	69.38	69.10	-202	11,149	-1.81%	大賣/鉅額交易
2020/05/14	0	0.00	1	70.00	70.00	-1	11,042	-0.01%
2020/05/13	2	69.40	0	0.00	70.40	2	10,999	0.02%
2020/05/12	2	69.75	0	0.00	69.40	2	11,011	0.02%
2020/05/11	3	71.40	10	71.50	71.00	-7	10,965	-0.06%
2020/05/08	0	0.00	0.2	70.90	70.90	-0.2	10,991	0.00%
2020/05/07	1	70.10	1	70.10	70.10	0	10,980	0.00%
2020/05/06	2	69.75	0	0.00	69.70	2	10,975	0.02%
2020/05/05	0	0.00	1	70.00	70.00	-1	10,893	-0.01%
2020/05/04	1	68.00	1	68.60	68.30	0	10,897	0.00%
2020/04/30	1	69.40	1	69.50	69.50	0	10,870	0.00%
2020/04/29	0	0.00	22	69.40	69.00	-22	10,833	-0.20%
2020/04/28	0	0.00	2	68.30	68.30	-2	10,846	-0.02%
2020/04/27	1	67.90	0	0.00	67.70	1	11,077	0.01%
2020/04/23	0	0.00	1	68.00	67.90	-1	10,900	-0.01%
2020/04/22	0	0.00	3	67.03	67.10	-3	10,927	-0.03%
2020/04/21	146	66.50	0	0.00	66.00	146	10,883	1.34%	大買/鉅額交易
2020/04/20	88	67.81	0	0.00	67.80	88	10,768	0.82%
2020/04/17	2	68.20	2	68.60	67.80	0	10,666	0.00%
2020/04/16	2	67.75	0	0.00	67.50	2	10,510	0.02%
2020/04/15	3	68.00	5	68.10	68.00	-2	10,437	-0.02%
2020/04/14	11	69.24	3	68.40	68.10	8	10,296	0.08%
2020/04/10	5	69.16	0	0.00	69.00	5	10,256	0.05%
2020/04/09	1	70.40	1	69.30	69.60	0	10,264	0.00%
2020/04/08	0	0.00	2	70.10	70.20	-2	10,237	-0.02%
2020/04/07	6	70.23	2	69.50	69.00	4	10,132	0.04%
2020/04/06	2	68.40	3	67.83	69.00	-1	10,009	-0.01%
2020/04/01	1	66.10	2	66.40	65.10	-1	9,790	-0.01%
2020/03/31	5	64.60	10	65.95	65.60	-5	9,659	-0.05%
2020/03/30	1	64.00	0	0.00	63.80	1	9,466	0.01%
2020/03/27	11	65.65	0	0.00	64.10	11	9,339	0.12%
2020/03/26	8	67.13	5	67.50	65.80	3	9,225	0.03%
2020/03/25	1	66.90	7	67.00	66.60	-6	9,192	-0.07%
2020/03/24	11	66.96	28	66.61	66.60	-17	9,131	-0.19%
2020/03/23	28	64.18	15	63.31	62.60	13	9,052	0.14%
2020/03/20	29	64.81	13	66.25	65.00	16	9,022	0.18%
2020/03/19	1	61.90	10	61.72	62.90	-9	8,745	-0.10%
2020/03/18	8	63.28	2	63.55	61.90	6	8,607	0.07%
2020/03/16	1	67.30	3	67.50	66.30	-2	8,189	-0.02%
2020/03/13	3	67.00	0	0.00	68.20	3	8,082	0.04%
2020/03/12	4	70.10	1	70.50	70.30	3	7,658	0.04%
2020/03/10	1	71.60	1	72.60	72.40	0	7,382	0.00%
2020/03/06	1	72.70	10	72.80	72.70	-9	7,055	-0.13%
2020/03/05	1	73.80	0	0.00	73.60	1	7,025	0.01%
2020/03/04	0	0.00	3	73.00	73.50	-3	7,001	-0.04%
2020/03/03	3	71.87	0	0.00	72.00	3	6,944	0.04%
2020/03/02	14	71.54	0	0.00	71.20	14	6,900	0.20%
2020/02/25	1	73.50	0	0.00	73.50	1	7,025	0.01%
2020/02/24	1	73.10	0	0.00	73.50	1	7,162	0.01%
2020/02/19	0	0.00	0.1	75.00	75.00	-0.1	7,160	0.00%
2020/02/18	0	0.00	2.4	75.00	75.10	-2.4	7,213	-0.03%
2020/02/12	2	74.55	2	74.70	74.40	0	7,366	0.00%
2020/02/10	0	0.00	6	74.20	75.00	-6	7,457	-0.08%
2020/02/06	0	0.00	3	73.70	74.00	-3	7,507	-0.04%
2020/02/05	2	73.10	0	0.00	73.70	2	7,550	0.03%
2020/02/04	12	73.33	10	73.50	73.50	2	7,596	0.03%
2020/02/03	2	72.75	0	0.00	73.00	2	7,597	0.03%
2020/01/31	2	73.00	0.2	73.00	72.60	1.8	7,616	0.02%
2020/01/30	3	72.70	0	0.00	72.00	3	7,571	0.04%
2020/01/17	1	75.60	0	0.00	75.70	1	7,375	0.01%
2020/01/16	0	0.00	3	75.10	75.50	-3	7,399	-0.04%
2020/01/15	0	0.00	1	74.40	74.60	-1	7,392	-0.01%
2020/01/14	1.5	74.33	0	0.00	74.40	1.5	7,453	0.02%
2020/01/13	1	74.50	2	74.55	74.60	-1	7,483	-0.01%
2020/01/10	1	73.90	0	0.00	74.00	1	7,867	0.01%
2020/01/07	1	73.60	0	0.00	73.40	1	8,088	0.01%
2020/01/06	1	73.90	0	0.00	73.90	1	8,249	0.01%
2020/01/03	0	0.00	2	74.70	74.80	-2	8,285	-0.02%
2020/01/02	0	0.00	1	74.60	74.20	-1	8,329	-0.01%
2019/12/31	0	0.00	1	74.30	74.20	-1	8,322	-0.01%
2019/12/26	1	74.50	0	0.00	74.60	1	8,444	0.01%
2019/12/24	2	74.75	2	74.80	74.60	0	8,789	0.00%
2019/12/23	0.2	74.80	0.3	74.80	74.90	-0.1	8,860	0.00%
2019/12/20	2	73.70	0.5	74.00	74.10	1.5	8,863	0.02%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/18	4	72.95	4	73.45	73.50	0	8,762	0.00%
2019/12/17	0.2	72.70	1	72.60	72.60	-0.8	8,799	-0.01%
2019/12/13	6	72.83	1	73.10	72.50	5	8,711	0.06%
2019/12/12	1	72.50	3	72.90	72.50	-2	8,662	-0.02%
2019/12/10	9	72.00	0	0.00	71.80	9	8,616	0.10%
2019/12/09	4	72.68	0	0.00	72.40	4	8,580	0.05%
2019/12/05	3.1	71.82	0	0.00	71.80	3.1	8,620	0.04%
2019/12/04	3	72.17	0	0.00	72.20	3	8,544	0.04%
2019/11/27	1	72.70	1	72.80	72.80	0	8,644	0.00%
2019/11/26	1	72.40	0	0.00	72.40	1	8,640	0.01%
2019/11/25	1	74.00	0	0.00	74.00	1	8,255	0.01%
2019/11/22	0.3	73.40	15	73.20	73.40	-14.7	8,343	-0.18%
2019/11/21	1	73.20	0	0.00	73.00	1	8,317	0.01%
2019/11/18	0.2	73.90	0	0.00	73.90	0.2	8,262	0.00%
2019/11/14	15	72.73	0	0.00	72.60	15	8,181	0.18%
2019/11/13	2	72.90	0	0.00	73.00	2	8,217	0.02%
2019/11/08	1	74.00	0	0.00	73.00	1	8,244	0.01%
2019/11/06	1	74.80	0	0.00	74.70	1	8,159	0.01%
2019/11/05	1	76.50	1	75.60	76.00	0	8,150	0.00%
2019/10/30	3	75.80	0	0.00	75.70	3	8,257	0.04%
2019/10/28	2	74.90	5	74.98	75.20	-3	8,192	-0.04%
2019/10/25	1	74.50	0	0.00	74.10	1	8,206	0.01%
2019/10/24	0	0.00	1	73.80	74.20	-1	8,193	-0.01%
2019/10/22	1	74.00	5	74.00	74.20	-4	8,253	-0.05%
2019/10/18	5	71.74	0	0.00	73.00	5	8,094	0.06%
2019/10/16	7.2	71.87	0	0.00	72.40	7.2	7,690	0.09%
2019/10/15	3	72.60	2	72.00	72.40	1	7,574	0.01%
2019/10/14	1	71.60	0	0.00	71.60	1	7,506	0.01%
2019/10/09	2	72.35	0	0.00	72.00	2	7,314	0.03%
2019/10/03	1	72.30	0	0.00	73.20	1	7,306	0.01%
2019/10/02	0	0.00	2	73.50	73.40	-2	7,269	-0.03%
2019/10/01	6	73.68	0	0.00	73.20	6	7,159	0.08%
2019/09/27	1	75.40	0	0.00	74.80	1	6,916	0.01%
2019/09/24	4	76.45	0	0.00	76.50	4	6,839	0.06%
2019/09/11	1.5	76.74	0	0.00	76.80	1.5	7,104	0.02%
2019/09/04	0	0.00	2	76.40	76.60	-2	7,011	-0.03%
2019/08/26	2	75.20	0	0.00	75.80	2	7,054	0.03%
2019/08/22	2	75.80	0	0.00	75.90	2	7,082	0.03%
2019/08/16	0	0.00	2	77.50	77.50	-2	7,320	-0.03%
2019/08/14	3	77.67	0	0.00	77.70	3	7,442	0.04%
2019/08/13	1	77.60	0	0.00	78.00	1	7,508	0.01%
2019/08/07	0.2	76.80	0	0.00	76.70	0.2	7,683	0.00%
2019/08/05	0	0.00	1	76.40	77.00	-1	7,792	-0.01%
2019/08/01	3	77.37	4	77.80	77.10	-1	8,122	-0.01%
2019/07/31	4	80.58	0	0.00	80.80	4	8,315	0.05%
2019/07/23	0	0.00	6	81.00	80.90	-6	8,177	-0.07%
2019/07/15	3	82.10	3	82.60	82.40	0	8,197	0.00%
2019/07/09	1	82.50	0	0.00	82.90	1	8,517	0.01%
2019/06/20	0	0.00	4.1	81.79	81.80	-4.1	8,572	-0.05%
2019/06/14	0	0.00	0	80.60	80.60	0	8,309	0.00%
2019/06/10	0	0.00	4	81.88	82.00	-4	8,400	-0.05%
2019/06/04	0	0.00	3	80.80	80.90	-3	8,419	-0.04%
2019/06/03	0	0.00	1	81.70	80.90	-1	8,416	-0.01%
2019/05/29	0	0.00	1	81.00	81.00	-1	8,305	-0.01%
2019/05/28	0	0.00	1	81.30	81.40	-1	8,343	-0.01%
2019/05/27	0	0.00	1	80.90	80.90	-1	8,072	-0.01%
2019/05/23	0	0.00	3	80.27	80.00	-3	8,022	-0.04%
2019/05/22	5	79.78	1	80.70	79.50	4	7,974	0.05%
2019/05/21	1	81.00	3.3	81.36	81.40	-2.3	7,969	-0.03%
2019/05/20	1	79.50	4	79.95	80.00	-3	7,759	-0.04%
2019/05/17	0	0.00	8	78.64	78.80	-8	7,623	-0.10%
2019/05/13	0	0.00	2	77.70	77.70	-2	7,265	-0.03%
2019/05/10	1	77.30	6	77.00	77.30	-5	7,304	-0.07%
2019/05/09	8	76.00	7	76.44	76.50	1	7,209	0.01%
2019/05/08	0	0.00	2	76.45	76.40	-2	6,998	-0.03%
2019/05/06	0	0.00	37	72.68	73.10	-37	6,655	-0.56%
2019/05/03	0	0.00	1	73.50	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	2	73.45	73.70	-2	6,644	-0.03%
2019/04/30	4.1	72.33	1	73.00	73.40	3.1	6,583	0.05%
2019/04/29	0	0.00	2	72.55	72.80	-2	6,531	-0.03%
2019/04/26	1	71.70	0	0.00	72.00	1	6,549	0.02%
2019/04/24	0	0.00	1	71.80	72.00	-1	6,597	-0.02%
2019/04/19	0	0.00	0.2	72.00	71.60	-0.2	6,728	0.00%
2019/04/18	7	71.27	0	0.00	71.10	7	6,837	0.10%
2019/04/17	1	72.90	0	0.00	72.80	1	6,668	0.01%
2019/04/11	1	72.50	0	0.00	72.40	1	6,777	0.01%
2019/04/08	2	74.05	0	0.00	74.10	2	6,719	0.03%
2019/04/03	1	75.00	0	0.00	75.00	1	6,565	0.02%
2019/04/02	0	0.00	1	75.10	75.10	-1	6,488	-0.02%
2019/04/01	0.7	74.60	4	75.10	75.00	-3.3	6,440	-0.05%
2019/03/28	0.2	74.20	11	74.10	74.60	-10.8	6,282	-0.17%
2019/03/15	0	0.00	2	73.50	73.30	-2	6,747	-0.03%
2019/03/14	2	72.30	0	0.00	72.30	2	6,589	0.03%
2019/03/13	2	72.30	0	0.00	71.90	2	6,936	0.03%
2019/03/12	0	0.00	2	73.20	72.50	-2	7,151	-0.03%
2019/03/11	2	72.40	1	72.40	72.50	1	7,397	0.01%
2019/03/08	2	71.90	0	0.00	71.70	2	7,493	0.03%
2019/03/07	1	73.30	0	0.00	73.10	1	7,617	0.01%
2019/03/06	1	72.50	0	0.00	73.30	1	7,698	0.01%
2019/03/05	2	72.40	1	72.30	72.60	1	7,799	0.01%
2019/03/04	4	72.80	0	0.00	72.50	4	7,915	0.05%
2019/02/27	1	74.80	0	0.00	75.00	1	7,808	0.01%
2019/02/25	0	0.00	0.3	74.50	74.40	-0.3	7,709	0.00%
2019/02/22	0	0.00	1	74.80	75.00	-1	7,695	-0.01%
2019/02/20	0	0.00	1	73.80	73.40	-1	7,705	-0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/14	3	72.93	0	0.00	73.00	3	7,876	0.04%
2019/02/13	6	72.98	10	72.78	72.70	-4	7,936	-0.05%
2019/02/12	0	0.00	3	73.77	73.90	-3	8,061	-0.04%
2019/02/11	1	72.40	1	73.50	72.50	0	8,080	0.00%
2019/01/30	2	72.05	0	0.00	71.90	2	7,923	0.03%
2019/01/29	4	72.50	0	0.00	72.50	4	7,840	0.05%
2019/01/28	2	72.55	0	0.00	72.50	2	7,804	0.03%
2019/01/25	0	0.00	3	73.43	73.30	-3	7,823	-0.04%
2019/01/24	1	71.80	0	0.00	72.40	1	7,854	0.01%
2019/01/23	0	0.00	1	72.90	72.50	-1	7,897	-0.01%
2019/01/22	0	0.00	10	72.50	72.90	-10	8,022	-0.12%
2019/01/18	0	0.00	4	72.30	72.10	-4	8,113	-0.05%
2019/01/17	11	72.69	0	0.00	72.90	11	8,238	0.13%
2019/01/16	0	0.00	14	72.19	73.00	-14	8,213	-0.17%
2019/01/15	0	0.00	14	71.66	72.10	-14	8,216	-0.17%
2019/01/14	1	71.70	0	0.00	71.30	1	8,179	0.01%
2019/01/10	2	70.45	0	0.00	70.50	2	8,521	0.02%
2019/01/09	4	71.40	4	71.58	72.10	0	8,488	0.00%
2019/01/08	0	0.00	2	70.80	70.20	-2	8,453	-0.02%
2019/01/07	0	0.00	3	70.43	70.40	-3	8,506	-0.04%
2019/01/04	1	67.50	0	0.00	67.90	1	8,526	0.01%
2019/01/03	2	68.10	0	0.00	67.50	2	8,857	0.02%
2019/01/02	1	68.50	0	0.00	68.30	1	8,859	0.01%
2018/12/28	0	0.00	1	69.80	69.80	-1	8,840	-0.01%
2018/12/27	12	68.95	1	69.00	69.20	11	8,878	0.12%
2018/12/26	1	68.80	0	0.00	68.60	1	8,919	0.01%
2018/12/24	2	69.10	0	0.00	69.00	2	8,989	0.02%
2018/12/21	2	70.10	0	0.00	69.40	2	9,085	0.02%
2018/12/20	2	69.70	0	0.00	69.70	2	9,066	0.02%
2018/12/19	2	69.70	2	70.10	70.10	0	9,109	0.00%
2018/12/18	4	69.93	0	0.00	69.80	4	9,119	0.04%
2018/12/17	0	0.00	0	69.90	69.80	0	9,153	0.00%
2018/12/13	1	70.50	0	0.00	70.30	1	9,198	0.01%
2018/12/06	2	67.21	1	67.70	67.40	1	9,138	0.01%
2018/12/05	2	69.76	3	71.00	69.30	-1	8,783	-0.01%
2018/12/04	13	71.12	0	0.00	70.70	13	8,601	0.15%
2018/12/03	3	73.13	22	73.09	73.30	-19	8,376	-0.23%
2018/11/29	1	72.80	0	0.00	72.20	1	8,140	0.01%
2018/11/28	13	72.25	11	72.98	72.80	2	8,033	0.02%
2018/11/27	20	72.65	0	0.00	72.60	20	7,925	0.25%
2018/11/22	10	74.00	0	0.00	73.90	10	8,018	0.12%
2018/11/20	0	0.00	1	75.60	75.10	-1	8,168	-0.01%
2018/11/19	12	75.00	2	76.00	76.20	10	8,248	0.12%
2018/11/16	2	74.25	0	0.00	74.80	2	8,286	0.02%
2018/11/15	0	0.00	1	73.80	73.60	-1	8,294	-0.01%
2018/11/14	1	73.60	1	74.30	74.30	0	8,292	0.00%
2018/11/09	4	72.20	0	0.00	72.10	4	8,458	0.05%
2018/11/08	1	75.00	0	0.00	75.00	1	8,402	0.01%
2018/11/05	0	0.00	55	75.12	76.30	-55	8,747	-0.63%
2018/11/02	24	74.32	24	75.46	75.60	0	8,925	0.00%
2018/10/31	46	74.10	49	74.99	74.90	-3	9,012	-0.03%
2018/10/30	7	74.43	1	75.60	74.80	6	8,941	0.07%
2018/10/29	4	76.33	21.3	76.50	76.70	-17.3	8,889	-0.19%
2018/10/26	2	75.60	30	75.40	75.80	-28	9,243	-0.30%
2018/10/25	51	74.09	4	74.90	75.00	47	9,663	0.49%
2018/10/23	3	72.77	1	72.80	72.80	2	9,786	0.02%
2018/10/19	0	0.00	3	74.87	74.90	-3	9,941	-0.03%
2018/10/17	20	73.80	4	73.88	73.50	16	9,791	0.16%
2018/10/16	2	73.70	0	0.00	73.30	2	9,897	0.02%
2018/10/15	1	71.30	71	71.10	72.80	-70	10,024	-0.70%
2018/10/12	2	71.90	0	0.00	72.90	2	10,143	0.02%
2018/10/11	22	70.01	22	70.47	70.20	0	10,213	0.00%
2018/10/08	1	75.40	0	0.00	75.50	1	9,986	0.01%
2018/10/05	3	75.37	0	0.00	75.30	3	10,038	0.03%
2018/10/04	15	77.40	0	0.00	75.40	15	10,035	0.15%
2018/10/03	5	78.00	0	0.00	78.30	5	9,971	0.05%
2018/10/01	0	0.00	0.5	79.00	78.90	-0.5	10,077	0.00%
2018/09/28	0	0.00	1	79.30	79.70	-1	10,191	-0.01%
2018/09/27	3	78.90	0	0.00	79.30	3	10,190	0.03%
2018/09/26	0	79.40	1	79.70	79.80	-1	10,150	-0.01%
2018/09/25	1	78.80	0	0.00	79.10	1	10,151	0.01%
2018/09/21	0	0.00	3	78.10	78.10	-3	10,161	-0.03%
2018/09/20	15	77.40	0	0.00	77.70	15	10,224	0.15%
2018/09/19	0	0.00	3	78.50	79.00	-3	10,345	-0.03%
2018/09/18	0	0.00	8	78.20	78.40	-8	10,325	-0.08%
2018/09/17	1	75.50	2	76.10	75.60	-1	10,196	-0.01%
2018/09/13	2	75.30	0	0.00	75.00	2	10,272	0.02%
2018/09/12	7	75.77	1	75.70	76.40	6	10,348	0.06%
2018/09/11	1	76.40	9	76.10	76.80	-8	10,489	-0.08%
2018/09/10	15	74.80	0	0.00	75.70	15	10,657	0.14%
2018/09/07	10	75.00	1	74.90	74.80	9	10,802	0.08%
2018/09/06	11	75.89	0.3	75.50	75.50	10.7	10,853	0.10%
2018/09/05	11	75.35	0	0.00	75.00	11	10,851	0.10%
2018/09/03	3.2	76.11	0	0.00	76.20	3.2	11,004	0.03%
2018/08/29	0	0.00	5	78.08	77.50	-5	11,127	-0.04%
2018/08/27	1	77.40	1	77.70	77.90	0	11,070	0.00%
2018/08/24	0	0.00	3	77.67	77.70	-3	11,041	-0.03%
2018/08/17	0	0.00	3	76.67	77.00	-3	11,345	-0.03%
2018/08/16	0	0.00	1	75.40	75.10	-1	11,234	-0.01%
2018/08/15	2	75.00	1	75.00	74.80	1	11,184	0.01%
2018/08/14	2	74.80	0	0.00	75.00	2	11,099	0.02%
2018/08/13	1	72.90	1	71.60	72.20	0	10,848	0.00%
2018/08/10	0	0.00	3	72.47	72.70	-3	10,821	-0.03%
2018/08/09	1	70.70	0	0.00	71.00	1	10,823	0.01%
2018/08/08	5	72.84	2	72.60	72.20	3	10,669	0.03%
2018/08/06	1.2	74.17	0	0.00	74.20	1.2	10,651	0.01%
2018/08/03	1	74.60	10	74.50	74.60	-9	10,654	-0.08%
2018/08/02	16	73.61	2	73.95	73.90	14	10,622	0.13%
2018/08/01	6	78.57	1	78.40	78.80	5	10,327	0.05%
2018/07/31	5.1	80.13	0	0.00	80.80	5.1	9,869	0.05%
2018/07/30	1	81.10	0	0.00	80.70	1	9,626	0.01%
2018/07/27	1	80.40	0	0.00	80.70	1	9,671	0.01%
2018/07/26	2	80.55	0	0.00	80.70	2	9,687	0.02%
2018/07/25	1	81.40	0	0.00	79.80	1	9,643	0.01%
2018/07/23	2.1	80.01	0	0.00	80.10	2.1	9,604	0.02%
2018/07/20	0	0.00	0.5	81.00	80.80	-0.5	9,485	-0.01%
2018/07/18	0	0.00	7	81.69	82.40	-7	9,169	-0.08%
2018/07/11	0	0.00	2	80.20	80.10	-2	8,966	-0.02%
2018/07/09	0	0.00	2	78.85	78.80	-2	8,941	-0.02%
2018/07/06	0	0.00	2	78.00	78.00	-2	8,920	-0.02%
2018/07/04	0	0.00	1	77.90	77.10	-1	8,909	-0.01%
2018/07/03	1	76.50	1.1	76.60	76.60	-0.1	9,030	0.00%
2018/06/29	0	0.00	1	77.40	77.40	-1	8,951	-0.01%
2018/06/28	1.1	75.28	0	0.00	75.00	1.1	8,740	0.01%
2018/06/27	0	0.00	1	77.20	77.50	-1	8,633	-0.01%
2018/06/26	0	0.00	4.1	76.95	76.80	-4.1	8,778	-0.05%
2018/06/22	0	0.00	2	76.60	76.70	-2	8,737	-0.02%
2018/06/21	0	0.00	1.1	76.80	77.00	-1.1	8,671	-0.01%
2018/06/20	0	0.00	5	76.10	75.90	-5	8,608	-0.06%
2018/06/19	0	0.00	1	74.40	74.30	-1	8,494	-0.01%
2018/06/15	3	74.00	0	0.00	74.20	3	8,339	0.04%
2018/06/14	1	73.10	0	0.00	72.50	1	8,197	0.01%
2018/06/12	1	73.50	0	0.00	74.50	1	8,297	0.01%
2018/06/11	10.1	74.10	0	0.00	74.00	10.1	8,149	0.12%
2018/06/06	0.1	75.50	0	0.00	75.90	0.1	8,015	0.00%
2018/06/04	0	0.00	9	75.10	75.10	-9	7,823	-0.12%
2018/06/01	1	73.00	22	73.18	74.00	-21	7,771	-0.27%
2018/05/29	0	0.00	10	73.70	73.50	-10	7,169	-0.14%
2018/05/23	0	0.00	5	72.30	72.00	-5	7,462	-0.07%
2018/05/22	0	0.00	1	72.00	71.80	-1	7,577	-0.01%
2018/05/21	1	71.50	6	71.80	71.70	-5	7,680	-0.07%
2018/05/17	6	71.02	0	0.00	70.70	6	7,763	0.08%
2018/05/16	2	71.75	1	71.40	72.50	1	7,682	0.01%
2018/05/15	13	72.20	33.1	72.28	72.00	-20.1	7,739	-0.26%
2018/05/14	0	0.00	15	71.60	72.00	-15	7,863	-0.19%
2018/05/10	2	69.60	1	69.90	70.30	1	7,845	0.01%
2018/05/04	0	0.00	20	70.40	70.00	-20	7,973	-0.25%
2018/05/03	24	69.05	0	0.00	68.80	24	7,870	0.30%
2018/05/02	18	70.22	0	0.00	70.50	18	7,820	0.23%
2018/04/30	0	0.00	5	71.60	71.60	-5	7,809	-0.06%
2018/04/27	21	70.00	0	0.00	70.30	21	7,737	0.27%
2018/04/23	25.1	70.40	0.4	70.30	70.30	24.7	7,687	0.32%
2018/04/20	34	72.20	0	0.00	71.40	34	7,638	0.45%
2018/04/19	0	0.00	86.1	73.30	73.40	-86.1	7,621	-1.13%
2018/04/11	20	70.30	0	0.00	70.70	20	7,486	0.27%
2018/04/10	50	70.86	1	70.40	70.60	49	7,510	0.65%
2018/04/09	1	69.20	3	69.97	70.20	-2	7,479	-0.03%
2018/03/31	1	69.00	0	0.00	69.00	1	7,344	0.01%
2018/03/30	2	68.90	0	0.00	68.50	2	7,340	0.03%
2018/03/29	10	69.40	0	0.00	68.30	10	7,251	0.14%
2018/03/28	0	0.00	4	67.95	68.00	-4	6,986	-0.06%
2018/03/26	0	0.00	1	67.50	68.00	-1	6,932	-0.01%
2018/03/23	0	0.00	5	67.90	68.00	-5	6,896	-0.07%
2018/03/20	0	0.00	1	68.40	68.10	-1	6,966	-0.01%
2018/03/19	0	0.00	2	69.10	69.30	-2	7,077	-0.03%
2018/03/12	0	0.00	0.1	69.20	69.60	-0.1	7,219	0.00%
2018/03/09	1	68.40	0	0.00	68.20	1	7,288	0.01%
2018/03/08	4	68.70	0	0.00	68.50	4	7,431	0.05%
2018/02/27	0	0.00	0	68.70	69.00	0	7,622	0.00%
2018/02/22	4	66.55	0	0.00	66.80	4	7,451	0.05%
2018/02/21	0	0.00	12	67.66	69.20	-12	7,295	-0.16%
2018/02/08	2	66.20	0	0.00	66.60	2	7,185	0.03%
2018/02/05	1	68.20	0	0.00	68.30	1	7,049	0.01%
2018/01/31	0	0.00	1	69.80	70.00	-1	7,035	-0.01%
2018/01/29	0	0.00	3	68.63	69.20	-3	6,952	-0.04%
2018/01/26	2	67.70	0	0.00	67.50	2	6,901	0.03%
2018/01/24	4	68.33	0	0.00	68.40	4	6,847	0.06%
2018/01/23	4	68.85	0	0.00	69.10	4	6,810	0.06%
2018/01/22	0	0.00	9	69.58	69.90	-9	6,832	-0.13%
2018/01/19	0	0.00	2.2	69.12	69.20	-2.2	6,813	-0.03%
2018/01/18	2	68.50	2	68.40	68.20	0	6,768	0.00%
2018/01/17	2	67.40	0	0.00	67.60	2	6,663	0.03%
2018/01/16	0	0.00	2	68.20	68.30	-2	6,673	-0.03%
2018/01/15	2	68.40	2	68.70	68.70	0	6,735	0.00%
2018/01/12	1	67.80	1	67.80	68.10	0	6,741	0.00%
2018/01/09	0	0.00	3.3	67.49	67.60	-3.3	6,848	-0.05%
2018/01/08	3	67.50	0.4	67.50	67.90	2.6	6,822	0.04%
2018/01/05	1	66.90	1	67.30	67.30	0	6,869	0.00%
2018/01/03	0	0.00	1.1	67.46	67.50	-1.1	6,992	-0.02%
2018/01/02	2	66.10	0	0.00	67.20	2	6,938	0.03%