統一 (1216)-元大-大同券商分點個股進出

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
▼1.4
漲幅
-1.79%
成交量
7,790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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/24	0	76.90	0	0.00	77.00	0	8,129	0.00%
2024/04/23	0	78.30	3	78.63	78.40	-3	8,145	-0.04%
2024/04/22	0.4	78.71	2.4	78.23	78.90	-2.1	8,194	-0.03%
2024/04/19	0	75.90	0	0.00	76.00	0	8,027	0.00%
2024/04/18	0	0.00	1	75.20	76.80	-1	7,919	-0.01%
2024/04/16	0	75.00	1.1	75.84	74.50	-1.1	7,721	-0.01%
2024/04/15	0	76.80	0	0.00	76.70	0	7,585	0.00%
2024/04/12	0	0.00	2	76.50	76.80	-2	7,557	-0.03%
2024/04/11	0	76.50	1	76.60	76.40	-1	7,539	-0.01%
2024/04/10	0	0.00	0.1	76.40	76.40	-0.1	7,514	0.00%
2024/04/09	0	76.20	0	0.00	76.50	0	7,588	0.00%
2024/04/08	0.3	75.57	0	0.00	75.40	0.3	7,599	0.00%
2024/04/03	2	75.50	0	0.00	75.30	2	7,607	0.03%
2024/04/02	0.3	75.94	0.1	75.90	75.50	0.2	7,597	0.00%
2024/04/01	0.1	76.96	0	0.00	76.50	0.1	7,563	0.00%
2024/03/29	0.5	76.90	1.5	77.09	77.50	-1	7,519	-0.01%
2024/03/28	0	76.20	0	0.00	76.40	0	7,096	0.00%
2024/03/27	1.2	75.59	0	0.00	76.60	1.2	6,992	0.02%
2024/03/26	1	75.20	0	0.00	75.50	1	6,918	0.01%
2024/03/25	0.1	75.60	0	0.00	75.60	0.1	6,859	0.00%
2024/03/22	5	75.28	0	0.00	75.40	5	6,981	0.07%
2024/03/18	0	0.00	1	76.50	76.30	-1	6,714	-0.01%
2024/03/15	0	0.00	0.3	77.40	77.50	-0.3	6,672	0.00%
2024/03/13	1.4	77.94	12.1	77.96	78.00	-10.7	6,418	-0.17%
2024/03/12	0	0.00	0.5	76.31	76.60	-0.5	6,247	-0.01%
2024/03/08	0	75.55	20	75.45	75.70	-20	6,321	-0.32%
2024/03/07	0	0.00	0.7	76.70	76.80	-0.7	6,384	-0.01%
2024/03/04	2	75.30	2	76.05	76.20	0	7,450	0.00%
2024/03/01	2.5	75.74	0	0.00	75.80	2.5	7,808	0.03%
2024/02/29	0.1	75.60	6	75.87	76.70	-6	8,155	-0.07%
2024/02/26	0	0.00	0.1	75.30	75.50	-0.1	8,675	0.00%
2024/02/23	0	0.00	1.1	75.91	75.80	-1.1	8,895	-0.01%
2024/02/22	0	76.00	0	0.00	76.50	0	9,088	0.00%
2024/02/21	0	0.00	2	75.95	76.80	-2	9,110	-0.02%
2024/02/20	0	0.00	13	75.68	76.10	-13	9,087	-0.14%
2024/02/19	3	73.60	6	73.95	74.60	-3	9,015	-0.03%
2024/02/16	0	0.00	1	73.50	73.50	-1	9,046	-0.01%
2024/02/15	0	73.10	1.1	73.11	73.50	-1.1	9,041	-0.01%
2024/02/05	1	73.10	1	73.00	73.10	0	8,949	0.00%
2024/02/02	0.1	72.92	0	0.00	73.10	0.1	8,919	0.00%
2024/02/01	0	0.00	3	72.70	73.50	-3	8,933	-0.03%
2024/01/31	0	71.80	0	0.00	72.40	0	8,912	0.00%
2024/01/29	0.1	71.50	1.1	71.51	71.50	-1	8,972	-0.01%
2024/01/26	0	71.60	0	0.00	71.50	0	9,043	0.00%
2024/01/25	0	0.00	1	71.50	71.70	-1	9,119	-0.01%
2024/01/24	1	71.50	1	71.50	71.30	0	9,171	0.00%
2024/01/22	3	70.80	0	0.00	70.60	3	9,409	0.03%
2024/01/19	1	71.00	0	0.00	71.50	1	9,462	0.01%
2024/01/18	0.1	70.70	0	0.00	71.10	0.1	9,563	0.00%
2024/01/17	1.1	70.37	0	0.00	70.30	1.1	9,538	0.01%
2024/01/16	0.1	71.50	2	71.50	71.20	-1.9	9,473	-0.02%
2024/01/12	2	72.30	1	72.60	72.60	1	9,509	0.01%
2024/01/11	0	0.00	5	72.50	72.30	-5	9,501	-0.05%
2023/12/22	0	0.00	4	73.40	73.10	-4	10,040	-0.04%
2023/12/21	0	0.00	1	74.00	73.70	-1	9,932	-0.01%
2023/12/20	0	0.00	5.3	74.21	74.30	-5.3	9,808	-0.05%
2023/12/15	0	0.00	1.1	74.29	73.70	-1.1	9,564	-0.01%
2023/12/12	0	0.00	0.6	73.80	74.00	-0.6	9,400	-0.01%
2023/12/08	3	74.20	0.6	73.91	74.10	2.4	9,366	0.03%
2023/12/07	2.1	74.08	0	0.00	74.10	2.1	9,343	0.02%
2023/12/06	0.1	73.50	0	0.00	73.30	0.1	9,311	0.00%
2023/12/05	1	73.80	15	74.15	74.00	-14	9,243	-0.15%
2023/12/04	0.5	74.60	2	74.94	74.40	-1.5	9,139	-0.02%
2023/12/01	2.1	74.10	4.6	74.13	74.30	-2.5	9,036	-0.03%
2023/11/30	5	72.60	2	72.95	73.00	3	8,783	0.03%
2023/11/29	1	72.20	1	73.20	72.20	0	8,269	0.00%
2023/11/28	1.1	72.14	6.1	73.01	71.80	-5	8,036	-0.06%
2023/11/24	2.1	73.17	2.3	73.23	72.60	-0.2	7,546	0.00%
2023/11/23	8	73.40	5.5	73.07	72.50	2.5	7,211	0.03%
2023/11/22	0	0.00	2	72.10	71.80	-2	6,919	-0.03%
2023/11/21	4	71.90	6.3	71.96	71.90	-2.3	6,696	-0.03%
2023/11/20	0	0.00	1	71.40	71.50	-1	6,486	-0.02%
2023/11/17	0	0.00	1	71.40	71.00	-1	6,450	-0.02%
2023/11/16	0	0.00	2	71.30	71.10	-2	6,374	-0.03%
2023/11/15	0	0.00	10	70.44	70.50	-10	6,275	-0.16%
2023/11/13	2.1	69.51	0	0.00	69.80	2.1	6,269	0.03%
2023/11/10	0.1	69.80	0	0.00	69.80	0.1	6,288	0.00%
2023/11/09	0	0.00	0	70.40	70.40	0	6,321	0.00%
2023/11/08	0	0.00	10	69.92	70.10	-10	6,361	-0.16%
2023/11/07	0.1	69.70	0	0.00	69.70	0.1	6,363	0.00%
2023/11/03	1	69.90	2	69.75	70.00	-1	6,379	-0.02%
2023/11/01	1	67.70	0.1	68.40	68.10	0.9	6,374	0.01%
2023/10/31	0	0.00	0.1	68.20	67.90	-0.1	6,561	0.00%
2023/10/30	0.3	67.33	0	0.00	67.60	0.3	6,573	0.00%
2023/10/26	46.1	67.17	0.3	67.47	67.30	45.8	6,634	0.69%
2023/10/25	2	67.70	0	0.00	67.60	2	6,561	0.03%
2023/10/24	2	67.65	0	0.00	68.00	2	6,586	0.03%
2023/10/23	0.3	67.80	0	0.00	67.70	0.3	6,583	0.00%
2023/10/20	13	67.60	0	0.00	67.60	13	6,580	0.20%
2023/10/18	1	68.60	3	69.10	68.60	-2	6,725	-0.03%
2023/10/17	1	69.00	0	0.00	69.30	1	6,635	0.02%
2023/10/16	0	0.00	1	68.90	69.00	-1	6,703	-0.01%
2023/10/13	0	68.90	0	0.00	69.00	0	6,788	0.00%
2023/10/11	0.2	69.90	0	0.00	70.00	0.2	6,723	0.00%
2023/10/06	0.1	68.80	1	68.70	68.70	-0.9	6,580	-0.01%
2023/10/05	2	68.15	1	68.90	68.60	1	6,615	0.01%
2023/10/04	18.5	68.05	0	0.00	67.70	18.5	6,550	0.28%
2023/10/03	2.1	69.81	0	0.00	69.80	2.1	6,387	0.03%
2023/10/02	1	70.01	0	0.00	70.30	1	6,513	0.02%
2023/09/28	1	70.00	0	70.30	70.10	1	6,658	0.01%
2023/09/27	0	70.16	2	70.00	70.30	-2	6,657	-0.03%
2023/09/26	0	70.40	0	0.00	70.10	0	6,676	0.00%
2023/09/25	1.1	70.12	0.8	70.40	70.30	0.3	6,686	0.00%
2023/09/22	2.2	69.91	2.4	70.03	69.80	-0.2	6,760	0.00%
2023/09/21	5.3	70.09	0	0.00	69.80	5.3	6,798	0.08%
2023/09/20	0.5	70.90	2	71.00	70.90	-1.5	6,711	-0.02%
2023/09/19	1	70.70	1	70.70	70.70	0	6,706	0.00%
2023/09/18	1	70.70	0	0.00	70.90	1	6,804	0.01%
2023/09/15	0	71.00	0.8	70.90	71.10	-0.7	6,903	-0.01%
2023/09/14	3	70.77	1	70.60	70.60	2	7,013	0.03%
2023/09/13	2.2	70.76	0	0.00	70.90	2.2	7,199	0.03%
2023/09/12	0.1	70.79	0	0.00	70.70	0.1	7,472	0.00%
2023/09/11	0	71.00	8	70.53	70.50	-8	7,492	-0.11%
2023/09/08	1.1	70.58	0	0.00	70.80	1.1	7,508	0.02%
2023/09/07	0.1	70.45	0.1	70.40	70.20	0	7,577	0.00%
2023/09/06	0.2	70.73	0	0.00	70.30	0.2	7,575	0.00%
2023/09/05	2	70.80	0	0.00	71.00	2	7,533	0.03%
2023/09/04	5	70.54	1	70.40	70.80	4	7,549	0.05%
2023/09/01	1	70.90	0	0.00	70.70	1	7,595	0.01%
2023/08/31	1	71.32	1	71.50	70.70	0	7,572	0.00%
2023/08/30	0	0.00	1	72.90	72.80	-1	7,397	-0.01%
2023/08/29	0	71.80	0	0.00	72.40	0	7,412	0.00%
2023/08/28	3	71.30	0	0.00	71.10	3	7,379	0.04%
2023/08/25	0	71.32	0	0.00	71.10	0	7,658	0.00%
2023/08/24	0	72.00	0	0.00	71.70	0	7,702	0.00%
2023/08/17	1	71.70	2	72.85	72.80	-1	7,874	-0.01%
2023/08/16	0	72.50	1	71.50	72.50	-1	7,768	-0.01%
2023/08/15	2	72.55	0	0.00	72.30	2	7,806	0.03%
2023/08/14	2	72.40	1	72.40	72.80	1	7,868	0.01%
2023/08/11	0	72.10	3	71.90	72.30	-3	8,016	-0.04%
2023/08/10	1	70.50	0	0.00	70.70	1	8,035	0.01%
2023/08/09	3.1	71.02	0	0.00	71.10	3.1	7,998	0.04%
2023/08/08	5	71.08	0	0.00	71.00	5	7,982	0.06%
2023/08/07	0.1	71.80	0	0.00	71.70	0.1	7,900	0.00%
2023/08/04	5.3	71.68	0	0.00	71.10	5.3	7,845	0.07%
2023/08/02	2	75.75	0.3	76.07	76.20	1.7	7,623	0.02%
2023/08/01	2	75.55	7	75.93	76.50	-5	7,502	-0.07%
2023/07/31	5	75.44	0	0.00	75.30	5	7,372	0.07%
2023/07/28	1.4	75.93	0	0.00	75.90	1.4	7,299	0.02%
2023/07/27	2	76.55	0	0.00	76.40	2	7,249	0.03%
2023/07/26	0	0.00	1	76.10	76.30	-1	7,236	-0.01%
2023/07/25	0.1	76.10	3.3	75.97	75.60	-3.2	7,257	-0.04%
2023/07/24	0.1	76.20	0	0.00	76.30	0.1	7,238	0.00%
2023/07/21	1	75.90	2	75.95	75.60	-1	7,204	-0.01%
2023/07/20	0	0.00	1	76.50	76.50	-1	7,163	-0.01%
2023/07/19	0	0.00	6	76.50	76.40	-6	7,116	-0.08%
2023/07/18	1	76.20	0	0.00	76.10	1	7,047	0.01%
2023/07/17	0	0.00	0.2	75.70	75.70	-0.2	7,008	0.00%
2023/07/14	2	75.10	3	75.57	75.60	-1	7,035	-0.01%
2023/07/13	0	0.00	2	75.20	74.70	-2	7,027	-0.03%
2023/07/12	0.4	74.30	0	0.00	74.80	0.4	7,002	0.01%
2023/07/07	2	72.80	0	0.00	73.20	2	7,054	0.03%
2023/07/06	3	73.77	0.5	73.80	74.00	2.5	7,009	0.04%
2023/07/04	0.1	75.90	1	76.90	76.90	-0.9	6,842	-0.01%
2023/06/30	0	0.00	11	76.11	76.30	-11	7,021	-0.16%
2023/06/29	1	76.50	3	76.50	76.30	-2	7,006	-0.03%
2023/06/28	0	0.00	1	76.20	76.30	-1	7,063	-0.01%
2023/06/26	0.3	76.60	0	0.00	76.20	0.3	7,249	0.00%
2023/06/19	0.2	76.91	0	0.00	78.80	0.2	7,018	0.00%
2023/06/16	0	0.00	8	77.54	77.20	-8	6,838	-0.12%
2023/06/15	0.1	76.04	0	76.10	76.30	0	6,572	0.00%
2023/06/14	0	0.00	1	76.20	76.40	-1	6,665	-0.02%
2023/06/12	0	76.30	0	0.00	76.20	0	6,723	0.00%
2023/06/09	0	0.00	1	75.90	76.00	-1	6,775	-0.01%
2023/06/08	0.1	75.40	0	0.00	75.40	0.1	6,795	0.00%
2023/06/06	0.1	74.70	0	0.00	74.80	0.1	6,723	0.00%
2023/06/02	0	74.80	2	75.20	75.10	-2	6,733	-0.03%
2023/05/31	150.1	74.30	0	0.00	74.30	150.1	6,773	2.22%	大買/鉅額交易
2023/05/30	120	74.35	0	0.00	74.30	120	6,546	1.83%	大買/鉅額交易
2023/05/29	0	0.00	0	74.80	74.70	0	6,583	0.00%
2023/05/25	30.1	74.70	0	0.00	74.90	30.1	6,731	0.45%
2023/05/24	0.1	75.10	0	0.00	75.60	0.1	6,739	0.00%
2023/05/22	0	0.00	1	75.90	75.70	-1	6,642	-0.02%
2023/05/18	1.1	75.59	0	0.00	75.30	1.1	6,546	0.02%
2023/05/17	0	0.00	5	75.58	76.20	-5	6,453	-0.08%
2023/05/16	0	0.00	2	75.00	74.90	-2	6,264	-0.03%
2023/05/15	0	0.00	1	74.70	74.60	-1	6,229	-0.02%
2023/05/10	0	0.00	2	74.30	74.50	-2	6,132	-0.03%
2023/05/09	0	0.00	2	74.40	74.40	-2	6,163	-0.03%
2023/05/08	0	0.00	1	74.30	74.40	-1	6,191	-0.02%
2023/05/04	0.1	73.40	1	74.00	74.10	-1	6,337	-0.01%
2023/05/02	0.1	73.50	0	0.00	73.90	0.1	6,457	0.00%
2023/04/28	0.1	73.00	5	73.40	73.60	-5	6,700	-0.07%
2023/04/27	0.1	73.50	0	0.00	73.50	0.1	6,720	0.00%
2023/04/26	0	0.00	5	73.86	73.90	-5	6,727	-0.07%
2023/04/20	0	0.00	0.1	72.40	72.50	-0.1	6,735	0.00%
2023/04/18	0	0.00	1	73.80	73.60	-1	6,782	-0.01%
2023/04/17	2	73.30	3	73.40	73.30	-1	6,807	-0.01%
2023/04/13	0	0.00	1	73.80	73.80	-1	6,873	-0.01%
2023/04/12	0.1	73.20	0.1	73.25	73.10	0	6,864	0.00%
2023/04/11	0	0.00	4	73.50	73.90	-4	6,819	-0.06%
2023/04/10	0	0.00	5.5	72.11	72.50	-5.5	6,755	-0.08%
2023/04/07	0	0.00	2.7	72.47	71.90	-2.7	6,759	-0.04%
2023/04/06	0	0.00	4	72.75	72.60	-4	6,715	-0.06%
2023/03/31	0	0.00	1	72.10	71.90	-1	6,527	-0.02%
2023/03/30	1	71.90	1	72.00	72.00	0	6,468	0.00%
2023/03/29	0	0.00	3.7	71.77	71.90	-3.7	6,464	-0.06%
2023/03/28	0.3	71.40	0.4	71.50	71.30	-0.1	6,410	0.00%
2023/03/27	0	71.00	1	71.10	71.00	-1	6,325	-0.02%
2023/03/24	0	0.00	0	69.60	70.40	0	6,341	0.00%
2023/03/23	0	0.00	0.1	69.70	69.80	-0.1	6,351	0.00%
2023/03/22	0	0.00	1	69.60	69.60	-1	6,379	-0.02%
2023/03/20	0.5	69.00	0	0.00	69.00	0.5	6,423	0.01%
2023/03/15	0	68.90	1	68.90	69.20	-1	6,553	-0.02%
2023/03/14	0	0.00	6	68.83	68.90	-6	6,660	-0.09%
2023/03/13	2	68.40	2	68.40	68.50	0	6,685	0.00%
2023/03/10	1	68.40	1	68.50	68.40	0	6,820	0.00%
2023/03/08	0.1	68.40	2	68.75	68.90	-1.9	7,474	-0.03%
2023/03/07	0.5	68.80	1	68.90	68.80	-0.5	7,636	-0.01%
2023/03/06	0.5	68.80	2	69.10	69.00	-1.5	7,927	-0.02%
2023/03/03	0	0.00	17.8	68.38	68.40	-17.8	8,089	-0.22%
2023/03/02	0	0.00	9	67.89	68.00	-9	8,283	-0.11%
2023/03/01	5	67.60	0	0.00	67.10	5	8,348	0.06%
2023/02/24	1	67.30	21.8	67.29	67.50	-20.8	8,420	-0.25%
2023/02/23	0	0.00	5	67.50	67.20	-5	8,420	-0.06%
2023/02/22	6	66.70	0	0.00	66.60	6	8,379	0.07%
2023/02/21	1	66.80	0	0.00	66.80	1	8,509	0.01%
2023/02/20	8	66.48	0	0.00	66.40	8	8,739	0.09%
2023/02/17	1	66.40	0	0.00	66.40	1	8,839	0.01%
2023/02/16	21.1	66.50	0	66.60	66.30	21	8,944	0.24%
2023/02/15	0.1	66.90	0	0.00	66.50	0.1	9,018	0.00%
2023/02/14	1	67.20	20	67.10	67.00	-19	9,096	-0.21%
2023/02/13	60.1	66.35	0	0.00	67.10	60.1	9,179	0.65%
2023/02/10	30	66.30	0	0.00	66.60	30	9,183	0.33%
2023/02/09	4	66.55	0	0.00	66.80	4	9,225	0.04%
2023/02/06	40	66.25	0	0.00	66.20	40	9,333	0.43%
2023/02/03	72	66.41	0	0.00	66.30	72	9,324	0.77%
2023/02/02	1	67.00	0	0.00	67.50	1	9,251	0.01%
2023/01/17	0	67.60	2	67.70	67.90	-2	8,956	-0.02%
2023/01/16	0	0.00	1	67.90	68.00	-1	8,951	-0.01%
2023/01/11	1	67.10	0	0.00	66.90	1	9,024	0.01%
2023/01/09	0	0.00	5.4	67.53	67.60	-5.4	9,000	-0.06%
2023/01/06	1	67.10	1	67.00	66.60	0	8,959	0.00%
2023/01/05	0	0.00	0.2	66.50	66.60	-0.2	9,045	0.00%
2023/01/04	0.1	66.20	0	0.00	66.50	0.1	9,084	0.00%
2023/01/03	0	66.30	0	0.00	66.60	0	9,170	0.00%
2022/12/30	0	66.50	2	66.65	66.60	-2	9,157	-0.02%
2022/12/29	0	0.00	1	66.30	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/22	0	0.00	1	65.90	65.90	-1	9,487	-0.01%
2022/12/20	0	0.00	1	65.40	65.60	-1	9,610	-0.01%
2022/12/19	0	0.00	0.1	65.50	65.30	-0.1	9,631	0.00%
2022/12/15	0.1	65.70	1	65.40	65.50	-1	9,577	-0.01%
2022/12/14	0	65.80	0	0.00	66.00	0	9,534	0.00%
2022/12/12	0	0.00	1	65.30	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	3	65.80	66.00	-3	9,737	-0.03%
2022/12/08	71	64.58	2.2	64.77	65.00	68.8	9,706	0.71%
2022/12/07	0.1	65.02	0	0.00	65.20	0.1	9,691	0.00%
2022/12/06	30.1	64.60	6	65.05	64.60	24.1	9,573	0.25%
2022/12/05	0	65.20	3	65.10	65.40	-3	9,457	-0.03%
2022/12/02	2	64.85	0	0.00	65.00	2	9,365	0.02%
2022/12/01	0	65.80	3	66.00	65.90	-3	9,245	-0.03%
2022/11/30	1	65.50	2	65.90	66.10	-1	9,034	-0.01%
2022/11/29	0	0.00	25	65.16	65.80	-25	8,559	-0.29%
2022/11/28	81	64.21	0	0.00	65.30	81	8,381	0.97%
2022/11/25	35	64.39	23	64.60	65.70	12	8,129	0.15%
2022/11/24	82.1	63.74	0	0.00	65.30	82.1	7,981	1.03%
2022/11/23	50.1	63.40	0	0.00	64.00	50.1	7,761	0.65%
2022/11/22	25.1	63.41	0	0.00	63.80	25.1	7,680	0.33%
2022/11/21	124.1	63.82	0	0.00	64.20	124.1	7,519	1.65%	大買/鉅額交易
2022/11/18	35	63.91	0	0.00	64.10	35	7,396	0.47%
2022/11/17	3.1	64.17	0	0.00	64.10	3.1	7,339	0.04%
2022/11/16	53.2	64.62	0	0.00	64.50	53.2	7,190	0.74%
2022/11/15	1.1	66.10	1	65.90	66.00	0.1	6,980	0.00%
2022/11/14	0	0.00	2.1	66.00	66.10	-2.1	6,907	-0.03%
2022/11/11	0	65.50	0	0.00	65.40	0	6,817	0.00%
2022/11/10	3	64.53	0	0.00	64.90	3	6,777	0.04%
2022/11/09	3.6	65.10	0	0.00	65.30	3.6	6,774	0.05%
2022/11/01	0	0.00	9	66.00	66.10	-9	6,629	-0.14%
2022/10/25	40	65.25	1	65.10	65.50	39	7,063	0.55%
2022/10/21	0.1	64.30	0	0.00	64.10	0.1	7,015	0.00%
2022/10/20	1	64.00	1	64.60	64.70	0	7,014	0.00%
2022/10/19	0.1	65.40	4	65.30	65.30	-3.9	6,886	-0.06%
2022/10/17	2	65.90	1	65.90	65.90	1	6,957	0.01%
2022/10/14	5	66.30	1	67.00	66.10	4	7,010	0.06%
2022/10/13	6	65.87	5.5	66.04	66.40	0.5	7,216	0.01%
2022/10/12	2	66.60	1	66.80	66.90	1	7,131	0.01%
2022/10/11	0	0.00	3	66.20	65.80	-3	7,089	-0.04%
2022/10/06	0	0.00	4	66.90	66.00	-4	7,059	-0.06%
2022/10/04	4	66.50	0	0.00	65.70	4	7,142	0.06%
2022/10/03	6	66.50	7.7	66.73	66.40	-1.7	7,173	-0.02%
2022/09/30	2	67.00	12	67.09	67.30	-10	7,261	-0.14%
2022/09/29	2	66.80	3	67.33	67.50	-1	7,268	-0.01%
2022/09/28	1	66.50	8	66.54	66.60	-7	7,342	-0.10%
2022/09/27	5	65.76	3	66.10	65.90	2	7,358	0.03%
2022/09/26	1	64.90	7	65.74	66.00	-6	7,449	-0.08%
2022/09/23	2	65.40	3	65.57	65.50	-1	7,531	-0.01%
2022/09/22	2	65.00	3.2	65.44	65.30	-1.2	7,605	-0.02%
2022/09/21	0	0.00	18.3	65.70	65.70	-18.3	7,584	-0.24%
2022/09/20	2	64.85	1	65.50	65.50	1	7,571	0.01%
2022/09/19	6.1	65.11	0	0.00	65.20	6.1	7,569	0.08%
2022/09/16	13.1	65.68	0	0.00	65.70	13.1	7,526	0.17%
2022/09/15	2	66.20	2	66.70	66.90	0	7,453	0.00%
2022/09/14	0.3	67.00	2	67.50	67.00	-1.7	7,426	-0.02%
2022/09/13	0	0.00	5	67.90	67.80	-5	7,441	-0.07%
2022/09/12	1	66.80	1	67.20	67.20	0	7,453	0.00%
2022/09/08	0	0.00	4	66.70	66.90	-4	7,593	-0.05%
2022/09/06	0	0.00	15	66.07	66.40	-15	7,573	-0.20%
2022/09/05	0	65.70	1	65.80	65.70	-1	7,548	-0.01%
2022/09/02	0.1	65.70	0	0.00	65.50	0.1	7,600	0.00%
2022/09/01	16	65.24	16	65.54	65.70	0	7,589	0.00%
2022/08/30	22	65.72	7	65.97	65.60	15	7,418	0.20%
2022/08/29	12	65.30	2	65.70	66.00	10	7,404	0.14%
2022/08/24	0	65.90	0	0.00	65.80	0	7,462	0.00%
2022/08/22	2	65.40	2	65.90	66.20	0	7,799	0.00%
2022/08/18	0	0.00	1	65.30	65.90	-1	7,836	-0.01%
2022/08/17	1	65.60	0	0.00	66.00	1	7,863	0.01%
2022/08/16	1	65.90	0	0.00	65.80	1	7,865	0.01%
2022/08/15	2	66.00	0	0.00	65.70	2	7,826	0.03%
2022/08/12	0.1	66.00	0	0.00	65.90	0.1	7,807	0.00%
2022/08/11	4	65.73	3	65.90	66.00	1	7,807	0.01%
2022/08/10	16	65.51	17	65.68	65.60	-1	7,804	-0.01%
2022/08/09	0	0.00	4	66.15	66.20	-4	7,807	-0.05%
2022/08/08	5	65.50	1	65.80	66.00	4	7,924	0.05%
2022/08/05	4.3	65.72	1	66.00	65.80	3.3	7,966	0.04%
2022/08/04	5.7	65.18	4	65.40	65.10	1.7	8,000	0.02%
2022/08/03	80.3	67.98	1	67.60	68.50	79.3	7,843	1.01%
2022/08/02	93.1	68.60	0	0.00	67.90	93.1	7,831	1.19%
2022/08/01	20	69.90	0	0.00	70.00	20	7,621	0.26%
2022/07/29	2.1	70.00	12.3	70.20	70.40	-10.2	7,651	-0.13%
2022/07/28	5.1	70.00	6.3	70.19	69.90	-1.2	7,598	-0.02%
2022/07/27	4	70.25	4	70.15	70.40	0	7,572	0.00%
2022/07/26	0	0.00	10	70.30	70.50	-10	7,602	-0.13%
2022/07/25	1	70.10	2	70.00	70.00	-1	7,571	-0.01%
2022/07/22	1	68.10	20	68.62	69.60	-19	7,606	-0.25%
2022/07/21	12	67.75	2	67.90	67.90	10	7,571	0.13%
2022/07/20	21	69.98	17	69.65	67.80	4	7,569	0.05%
2022/07/19	10.1	67.38	10	67.94	67.50	0.1	7,404	0.00%
2022/07/18	6	67.93	0	0.00	67.90	6	7,377	0.08%
2022/07/15	0.2	68.50	1	68.50	68.50	-0.8	7,354	-0.01%
2022/07/13	1	68.90	0	0.00	68.60	1	7,270	0.01%
2022/07/08	0	0.00	9.2	68.58	68.80	-9.2	7,205	-0.13%
2022/07/07	0	0.00	2	70.70	70.60	-2	7,101	-0.03%
2022/07/06	0	69.30	13	69.73	69.60	-13	6,968	-0.19%
2022/07/05	0	0.00	7.3	68.65	68.70	-7.3	6,825	-0.11%
2022/07/04	0	0.00	12.1	68.48	68.00	-12.1	6,705	-0.18%
2022/07/01	1.1	67.68	5	68.00	67.90	-3.9	6,704	-0.06%
2022/06/30	1	67.00	0	0.00	67.00	1	6,677	0.01%
2022/06/27	0	0.00	1	67.40	66.60	-1	6,752	-0.01%
2022/06/24	0.2	66.00	3	66.30	66.40	-2.8	6,689	-0.04%
2022/06/23	0	0.00	9	65.68	66.00	-9	6,689	-0.13%
2022/06/22	1.3	64.12	3	64.30	64.00	-1.7	6,626	-0.03%
2022/06/21	0.1	64.70	3	64.47	64.70	-2.9	6,643	-0.04%
2022/06/20	0.1	63.61	0	0.00	63.00	0.1	6,608	0.00%
2022/06/17	1.1	63.52	2	64.20	63.60	-1	6,599	-0.01%
2022/06/15	43	64.10	0	0.00	64.10	43	6,578	0.65%
2022/06/14	18	64.02	0	0.00	64.00	18	6,681	0.27%
2022/06/13	99.1	64.13	0	0.00	64.40	99.1	6,876	1.44%
2022/06/10	1	64.90	0	0.00	64.60	1	6,876	0.01%
2022/06/09	1	65.00	0	0.00	64.90	1	6,951	0.01%
2022/06/07	3	65.00	0	0.00	64.80	3	7,046	0.04%
2022/06/06	0	65.10	0	0.00	65.20	0	7,138	0.00%
2022/06/01	1	65.80	0	0.00	65.60	1	7,526	0.01%
2022/05/27	5	64.90	0	0.00	65.00	5	7,266	0.07%
2022/05/24	5	64.68	0	0.00	64.40	5	7,680	0.07%
2022/05/23	1	65.00	0	0.00	65.10	1	7,665	0.01%
2022/05/20	1	64.60	0	0.00	64.60	1	7,735	0.01%
2022/05/19	0.5	64.70	0	0.00	64.50	0.5	7,741	0.01%
2022/05/17	20	64.20	1	65.00	64.20	19	7,818	0.24%
2022/05/16	3.1	64.51	7	64.54	64.50	-3.9	7,781	-0.05%
2022/05/13	0	0.00	1.1	65.31	65.20	-1.1	7,714	-0.01%
2022/05/12	4	65.48	0	0.00	65.30	4	7,711	0.05%
2022/05/10	0	0.00	1	66.90	66.90	-1	7,715	-0.01%
2022/05/09	0.1	66.80	1	66.70	66.50	-0.9	7,673	-0.01%
2022/05/06	3	67.40	0	0.00	67.30	3	7,685	0.04%
2022/05/05	0	0.00	1	68.00	68.00	-1	7,765	-0.01%
2022/05/03	3	68.37	3	68.43	68.60	0	7,851	0.00%
2022/04/29	0	0.00	1	68.40	68.40	-1	7,830	-0.01%
2022/04/28	0.1	68.10	7	68.03	68.30	-6.9	7,921	-0.09%
2022/04/27	5	67.64	5	67.70	67.30	0	7,838	0.00%
2022/04/26	0	0.00	4.5	68.27	68.20	-4.5	7,767	-0.06%
2022/04/25	1.1	67.38	13	66.95	67.60	-12	7,679	-0.16%
2022/04/22	11	67.32	0	0.00	67.40	11	7,579	0.15%
2022/04/21	0	0.00	1	67.50	67.50	-1	7,555	-0.01%
2022/04/20	0	0.00	0.1	67.10	67.30	-0.1	7,541	0.00%
2022/04/19	0	0.00	2	67.20	66.80	-2	7,528	-0.03%
2022/04/18	2	67.40	5	67.56	67.00	-3	7,526	-0.04%
2022/04/15	1	67.80	10	67.32	67.40	-9	7,496	-0.12%
2022/04/14	1	66.20	2	66.20	66.30	-1	7,379	-0.01%
2022/04/13	4	66.10	1	65.90	66.00	3	7,373	0.04%
2022/04/12	30	65.50	0	0.00	65.70	30	7,365	0.41%
2022/04/11	22	65.60	0	0.00	65.50	22	7,310	0.30%
2022/04/08	30	66.00	3	65.93	66.00	27	7,257	0.37%
2022/04/07	61	65.70	0	0.00	65.50	61	7,232	0.84%
2022/04/06	2.1	65.36	0	0.00	65.90	2.1	7,124	0.03%
2022/04/01	1.1	65.25	1	65.90	66.10	0.1	6,991	0.00%
2022/03/31	1	65.90	1	66.10	65.60	0	6,917	0.00%
2022/03/30	0.1	65.90	4	65.80	65.70	-3.9	6,778	-0.06%
2022/03/29	0	0.00	250	65.39	65.60	-250	6,690	-3.74%	大賣/鉅額交易
2022/03/28	2.1	65.31	0	0.00	65.50	2.1	6,681	0.03%
2022/03/25	7	65.39	0.9	65.70	65.50	6.1	6,655	0.09%
2022/03/24	7	65.56	0	0.00	65.60	7	6,622	0.11%
2022/03/23	3.7	65.70	1	65.80	65.90	2.7	6,700	0.04%
2022/03/22	4	65.53	0	0.00	65.50	4	6,658	0.06%
2022/03/17	3	65.47	0	0.00	65.50	3	6,468	0.05%
2022/03/16	2.1	64.76	2	65.30	65.30	0.1	6,343	0.00%
2022/03/15	1	65.30	0	0.00	65.30	1	6,154	0.02%
2022/03/14	8.2	65.68	0	0.00	65.50	8.2	6,151	0.13%
2022/03/11	2.3	66.14	0	0.00	66.30	2.3	6,138	0.04%
2022/03/10	1	65.90	2	65.90	66.00	-1	6,115	-0.02%
2022/03/09	1	65.50	0	0.00	65.10	1	6,099	0.02%
2022/03/08	10.5	64.89	4.2	64.80	65.40	6.3	5,980	0.11%
2022/03/07	59.8	66.14	10	66.20	66.20	49.8	5,815	0.86%
2022/03/04	1	67.00	0.2	67.50	67.20	0.8	5,955	0.01%
2022/03/03	0	0.00	1	67.90	68.00	-1	5,932	-0.02%
2022/03/02	0	0.00	2	67.70	68.00	-2	5,928	-0.03%
2022/03/01	1.1	67.29	2	67.40	67.50	-0.9	5,857	-0.02%
2022/02/25	43	67.09	43.5	67.11	67.10	-0.5	5,746	-0.01%
2022/02/24	156.2	67.01	0	0.00	66.80	156.2	5,636	2.77%	大買/鉅額交易
2022/02/23	5	67.90	0	0.00	68.00	5	5,431	0.09%
2022/02/22	51.1	67.70	0	0.00	67.60	51.1	5,424	0.94%
2022/02/21	0	0.00	1	68.50	68.50	-1	5,372	-0.02%
2022/02/18	6	68.02	0	0.00	67.60	6	5,480	0.11%
2022/02/14	2	67.90	0	0.00	68.10	2	5,699	0.04%
2022/02/10	0	0.00	0.2	68.40	68.80	-0.2	5,741	0.00%
2022/02/09	5.1	68.20	2	68.25	68.40	3.1	5,718	0.05%
2022/02/08	0	0.00	5	67.94	67.80	-5	5,743	-0.09%
2022/02/07	4.1	66.48	1	67.00	67.00	3.1	5,693	0.05%
2022/01/26	0	0.00	1	67.70	67.60	-1	5,536	-0.02%
2022/01/25	1	66.80	0	0.00	67.60	1	5,542	0.02%
2022/01/21	5	67.38	0.1	67.60	67.80	5	5,560	0.09%
2022/01/20	0	0.00	1	68.50	68.30	-1	5,463	-0.02%
2022/01/19	0	0.00	1	68.90	68.30	-1	5,548	-0.02%
2022/01/17	2	68.60	0	0.00	68.80	2	5,618	0.04%
2022/01/14	0	0.00	2.4	69.00	69.30	-2.4	5,624	-0.04%
2022/01/13	0	0.00	1	69.40	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	3.1	69.09	69.30	-3.1	5,694	-0.05%
2022/01/11	0	0.00	4	68.73	68.70	-4	5,650	-0.07%
2022/01/07	0	0.00	1	68.20	68.00	-1	5,689	-0.02%
2022/01/06	1	68.30	0	0.00	68.40	1	5,679	0.02%
2022/01/05	0	0.00	3.2	68.52	68.90	-3.2	5,679	-0.06%
2022/01/03	0	0.00	1	68.80	68.40	-1	5,749	-0.02%
2021/12/28	2.1	68.63	2	68.70	68.70	0.1	5,913	0.00%
2021/12/24	0	68.30	0	0.00	68.50	0	6,049	0.00%
2021/12/23	1	68.10	1	68.10	68.30	0	6,128	0.00%
2021/12/20	6.1	67.62	0	0.00	67.60	6.1	6,251	0.10%
2021/12/17	5	68.20	0	0.00	67.90	5	6,191	0.08%
2021/12/16	0.3	68.30	0	0.00	68.50	0.3	6,105	0.00%
2021/12/15	0	0.00	2	68.60	68.40	-2	6,196	-0.03%
2021/12/14	0.1	68.30	4.2	68.69	68.80	-4.1	6,332	-0.06%
2021/12/13	0	0.00	3	68.50	68.40	-3	6,442	-0.05%
2021/12/10	1	68.80	1	68.70	68.90	0	6,422	0.00%
2021/12/09	0	0.00	1	68.70	68.90	-1	6,422	-0.02%
2021/12/07	0	0.00	1	68.50	68.50	-1	6,410	-0.02%
2021/12/06	2	67.30	0	0.00	67.30	2	6,543	0.03%
2021/12/02	1	67.00	4	67.35	67.70	-3	6,589	-0.05%
2021/12/01	2.1	67.05	104	66.58	67.10	-101.9	6,577	-1.55%	大賣/鉅額交易
2021/11/30	107	65.43	1	67.30	65.40	106	6,526	1.62%	大買/鉅額交易
2021/11/29	1.1	67.39	0	0.00	67.30	1.1	6,283	0.02%
2021/11/26	0	0.00	1	67.30	67.40	-1	6,269	-0.02%
2021/11/25	0	0.00	1	68.20	68.10	-1	6,336	-0.02%
2021/11/24	5	67.60	0	0.00	67.50	5	6,375	0.08%
2021/11/23	1	67.00	0.2	67.50	67.10	0.8	6,426	0.01%
2021/11/22	3	68.13	0	0.00	67.50	3	6,473	0.05%
2021/11/19	5	68.30	1	68.20	68.20	4	6,509	0.06%
2021/11/18	1	68.50	0	0.00	68.50	1	6,472	0.02%
2021/11/17	5.5	67.98	2	68.20	68.40	3.5	6,462	0.05%
2021/11/16	1	68.50	7	68.50	68.60	-6	6,434	-0.09%
2021/11/15	2.1	67.67	2	67.80	68.00	0.1	6,471	0.00%
2021/11/12	2.1	67.21	1	67.30	67.30	1.1	6,413	0.02%
2021/11/11	0	0.00	2	67.20	67.20	-2	6,430	-0.03%
2021/11/09	0.1	67.40	0	0.00	67.30	0.1	6,775	0.00%
2021/11/04	6.3	66.94	0	0.00	66.80	6.3	6,704	0.09%
2021/11/03	4	67.53	4	67.75	67.50	0	6,746	0.00%
2021/11/02	6	67.27	1	67.30	67.40	5	6,752	0.07%
2021/11/01	3	67.00	0	0.00	66.90	3	6,740	0.04%
2021/10/29	2	66.75	0	0.00	66.60	2	6,809	0.03%
2021/10/28	1	67.10	0	0.00	67.20	1	6,737	0.01%
2021/10/27	5	66.90	0	0.00	67.20	5	6,869	0.07%
2021/10/26	5	67.12	0	0.00	67.30	5	6,783	0.07%
2021/10/25	0	67.50	0	0.00	67.10	0	6,736	0.00%
2021/10/21	7	67.20	0	0.00	67.00	7	6,790	0.10%
2021/10/20	3	67.64	0	0.00	67.40	3	6,731	0.05%
2021/10/19	5	68.00	0	0.00	67.80	5	6,672	0.07%
2021/10/18	0	0.00	1	68.10	68.10	-1	6,709	-0.01%
2021/10/14	0	68.00	1	68.20	67.70	-1	6,653	-0.01%
2021/10/13	0	0.00	1	67.80	67.20	-1	6,675	-0.01%
2021/10/12	2.6	67.04	0	0.00	67.20	2.6	6,669	0.04%
2021/10/08	0.1	68.18	0	0.00	68.00	0.1	6,604	0.00%
2021/10/07	0	0.00	1	68.20	68.00	-1	6,620	-0.02%
2021/10/06	5	67.00	2	67.00	67.30	3	6,617	0.05%
2021/10/05	1	66.80	0	67.40	66.70	1	6,569	0.02%
2021/10/04	0.1	67.60	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	3.4	67.06	0	0.00	67.10	3.4	6,592	0.05%
2021/09/29	1	68.00	0	0.00	68.60	1	6,413	0.02%
2021/09/28	1	68.90	0	0.00	68.70	1	6,357	0.02%
2021/09/27	1	69.50	3	69.80	69.50	-2	6,328	-0.03%
2021/09/23	1	68.80	1	68.90	68.80	0	6,300	0.00%
2021/09/22	9.1	68.19	3.2	67.87	68.50	5.9	6,259	0.09%
2021/09/16	0	0.00	1	69.50	69.10	-1	5,969	-0.02%
2021/09/15	2	69.40	2	69.50	69.40	0	5,826	0.00%
2021/09/14	6	69.42	5	69.50	69.40	1	5,820	0.02%
2021/09/13	3	68.53	1	69.00	69.10	2	5,822	0.03%
2021/09/09	13.4	67.34	7	68.10	67.20	6.4	5,955	0.11%
2021/09/08	0.1	70.95	5	70.88	70.90	-4.9	5,791	-0.08%
2021/09/07	0.1	71.08	0	0.00	70.70	0.1	5,741	0.00%
2021/09/06	0	0.00	2	71.95	71.50	-2	5,690	-0.04%
2021/08/31	1.4	70.96	3	71.10	72.30	-1.6	5,594	-0.03%
2021/08/30	1.4	70.64	0	0.00	71.60	1.4	5,508	0.03%
2021/08/27	0.2	70.20	0	0.00	70.50	0.2	5,475	0.00%
2021/08/26	2	69.80	0	0.00	69.80	2	5,375	0.04%
2021/08/25	1	70.00	3.4	70.70	70.60	-2.4	5,329	-0.05%
2021/08/24	0	0.00	3	70.35	70.50	-3	5,270	-0.06%
2021/08/23	5	69.88	0	0.00	69.50	5	5,336	0.09%
2021/08/20	3	69.70	1	68.90	68.90	2	5,385	0.04%
2021/08/19	1	69.00	2.2	69.25	69.10	-1.2	5,538	-0.02%
2021/08/18	0	69.80	0	0.00	70.10	0	5,432	0.00%
2021/08/17	0.2	70.50	1	70.30	70.00	-0.8	5,412	-0.02%
2021/08/16	9.1	69.61	1	69.70	70.10	8.1	5,358	0.15%
2021/08/13	9.1	70.27	3	69.90	69.80	6.1	5,275	0.11%
2021/08/12	4	73.00	0	0.00	73.00	4	5,057	0.08%
2021/08/11	1	74.00	1	74.10	74.40	0	5,016	0.00%
2021/08/10	0	0.00	14	74.90	75.00	-14	5,056	-0.28%
2021/08/09	4	73.60	0	0.00	74.60	4	5,313	0.08%
2021/08/06	0	0.00	1	75.10	75.20	-1	5,353	-0.02%
2021/08/05	0	0.00	2	75.20	75.30	-2	5,483	-0.04%
2021/08/04	0.8	75.20	2.7	75.60	75.50	-1.9	5,708	-0.03%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/08/02	0	0.00	4	74.50	74.70	-4	5,658	-0.07%
2021/07/29	0	0.00	2	73.45	73.50	-2	5,585	-0.04%
2021/07/28	0.1	72.50	2	72.60	72.60	-1.9	5,605	-0.03%
2021/07/27	0	0.00	4	73.13	73.30	-4	5,713	-0.07%
2021/07/26	0	0.00	1	73.00	72.50	-1	5,773	-0.02%
2021/07/22	0	0.00	1.6	73.29	73.50	-1.6	5,980	-0.03%
2021/07/21	0.1	72.50	0.1	72.60	72.70	0	5,997	0.00%
2021/07/20	6	72.57	0	0.00	72.50	6	6,104	0.10%
2021/07/19	3	72.40	5	73.06	73.20	-2	6,196	-0.03%
2021/07/13	0	0.00	2	73.70	73.90	-2	6,631	-0.03%
2021/07/12	2	72.95	0	0.00	72.90	2	6,622	0.03%
2021/07/09	2	72.65	0	0.00	73.80	2	6,620	0.03%
2021/07/08	0	0.00	1	74.00	74.10	-1	6,617	-0.02%
2021/07/07	1	73.80	0	0.00	73.90	1	6,712	0.01%
2021/07/06	0	0.00	2	73.80	73.80	-2	6,756	-0.03%
2021/07/05	5	73.60	0	0.00	73.90	5	6,823	0.07%
2021/06/30	0.4	73.50	0	0.00	73.20	0.4	6,920	0.01%
2021/06/28	0	0.00	1	73.60	73.80	-1	7,101	-0.01%
2021/06/23	0	0.00	2	73.40	73.30	-2	7,615	-0.03%
2021/06/21	6	72.35	0	0.00	72.60	6	7,693	0.08%
2021/06/16	0	0.00	3	74.07	74.10	-3	7,783	-0.04%
2021/06/09	0	0.00	1.1	73.29	73.30	-1.1	7,987	-0.01%
2021/06/08	0.1	73.30	0	0.00	73.40	0.1	8,022	0.00%
2021/06/07	1	73.90	0	0.00	73.00	1	8,137	0.01%
2021/06/04	5	73.30	1	73.60	73.60	4	8,194	0.05%
2021/06/03	0	0.00	1	74.30	74.10	-1	8,359	-0.01%
2021/06/02	0	0.00	0.3	74.30	74.50	-0.3	8,406	0.00%
2021/05/31	1	73.30	2	73.60	73.60	-1	8,562	-0.01%
2021/05/28	1	73.00	1	73.00	72.80	0	8,609	0.00%
2021/05/27	0.1	72.40	0	0.00	72.00	0.1	8,652	0.00%
2021/05/26	1	72.60	0	0.00	72.80	1	8,680	0.01%
2021/05/25	1	73.20	0.9	73.20	73.20	0.1	8,690	0.00%
2021/05/24	3	73.63	0	0.00	73.60	3	8,718	0.03%
2021/05/21	0	0.00	2	74.20	75.00	-2	8,761	-0.02%
2021/05/20	0	0.00	15.3	74.17	74.50	-15.3	8,719	-0.18%
2021/05/19	3	73.53	3	73.53	73.40	0	8,727	0.00%
2021/05/18	3	73.10	11	73.63	74.00	-8	8,830	-0.09%
2021/05/17	50.1	74.00	41	72.98	72.60	9.1	8,957	0.10%
2021/05/14	1	72.20	2	73.65	74.20	-1	8,809	-0.01%
2021/05/13	3.2	72.63	2	73.15	72.70	1.2	8,802	0.01%
2021/05/12	1	71.80	1	71.10	72.60	0	8,677	0.00%
2021/05/11	0.1	74.48	0	0.00	74.70	0.1	8,607	0.00%
2021/05/10	0	0.00	7	75.09	75.20	-7	8,721	-0.08%
2021/05/06	1.1	74.18	3.5	74.14	74.70	-2.4	9,174	-0.03%
2021/05/05	5.1	73.24	5	73.78	73.00	0.1	9,193	0.00%
2021/05/04	7	74.61	1	75.20	74.10	6	9,218	0.07%
2021/04/29	0	75.40	8	75.63	75.10	-8	9,349	-0.09%
2021/04/28	0	0.00	0	74.80	75.80	0	9,344	0.00%
2021/04/27	0	0.00	1	75.10	75.20	-1	9,587	-0.01%
2021/04/26	1.1	75.28	0	0.00	75.50	1.1	9,615	0.01%
2021/04/22	1	76.00	7	76.09	76.00	-6	9,633	-0.06%
2021/04/21	0	0.00	12	75.04	74.70	-12	9,589	-0.13%
2021/04/19	3	73.50	4	74.50	74.70	-1	9,548	-0.01%
2021/04/16	0	0.00	6.1	73.07	73.20	-6.1	9,565	-0.06%
2021/04/15	1	72.80	0	0.00	73.10	1	9,749	0.01%
2021/04/14	0	0.00	1.3	72.65	73.00	-1.3	9,781	-0.01%
2021/04/13	0	0.00	2	73.20	72.70	-2	9,902	-0.02%
2021/04/09	0	0.00	1	73.00	72.80	-1	9,934	-0.01%
2021/04/08	1	72.90	0	0.00	73.00	1	9,926	0.01%
2021/04/07	0	0.00	2	72.80	73.00	-2	9,992	-0.02%
2021/04/01	4	72.63	9	72.34	72.50	-5	9,933	-0.05%
2021/03/31	8	72.91	2	73.00	73.00	6	9,912	0.06%
2021/03/30	0	0.00	4	72.00	73.00	-4	9,750	-0.04%
2021/03/29	0	0.00	2	71.35	71.70	-2	9,605	-0.02%
2021/03/26	0	0.00	24	71.43	71.20	-24	9,563	-0.25%
2021/03/25	2	69.50	1.5	69.83	69.70	0.5	9,432	0.01%
2021/03/19	20	68.60	0	0.00	68.50	20	9,888	0.20%
2021/03/18	0	0.00	25	70.10	70.10	-25	9,676	-0.26%
2021/03/17	2	69.40	0	0.00	69.40	2	9,681	0.02%
2021/03/16	1.5	69.57	0	0.00	69.30	1.5	9,662	0.02%
2021/03/15	1	69.70	0	0.00	69.70	1	9,652	0.01%
2021/03/12	0	0.00	10	69.90	70.00	-10	9,657	-0.10%
2021/03/11	3	70.20	3.5	70.33	69.80	-0.5	9,712	-0.01%
2021/03/10	0	0.00	5.5	70.30	70.20	-5.5	9,684	-0.06%
2021/03/05	2	68.45	2	68.70	68.40	0	9,739	0.00%
2021/03/04	2	68.50	0	0.00	68.50	2	10,094	0.02%
2021/03/03	0	0.00	13	68.97	69.10	-13	10,103	-0.13%
2021/03/02	0.5	68.30	0.5	68.20	68.00	0	10,028	0.00%
2021/02/26	5	68.04	0	0.00	67.20	5	9,946	0.05%
2021/02/24	3	69.27	5	69.00	69.10	-2	9,663	-0.02%
2021/02/23	1	69.40	4	69.10	69.00	-3	9,618	-0.03%
2021/02/22	0	0.00	2.5	68.52	68.50	-2.5	9,592	-0.03%
2021/02/19	1	68.10	2	68.50	68.40	-1	9,648	-0.01%
2021/02/18	0	0.00	8	69.10	68.70	-8	9,689	-0.08%
2021/02/17	12	67.80	2	68.30	68.80	10	9,677	0.10%
2021/02/05	7	68.44	7	68.53	68.70	0	9,668	0.00%
2021/02/04	1	68.40	2	68.25	68.50	-1	9,882	-0.01%
2021/02/03	0	0.00	38	67.43	68.10	-38	9,913	-0.38%
2021/02/02	11	67.97	1	67.80	67.60	10	10,012	0.10%
2021/02/01	1.5	68.43	5.5	68.70	68.00	-4	9,911	-0.04%
2021/01/29	4	68.53	3	68.27	68.00	1	9,761	0.01%
2021/01/28	1	67.20	2	67.60	67.90	-1	9,527	-0.01%
2021/01/27	2	67.45	1	67.30	67.20	1	9,321	0.01%
2021/01/26	1	66.70	1	67.10	67.00	0	9,260	0.00%
2021/01/25	1	66.70	6	66.52	66.70	-5	9,205	-0.05%
2021/01/22	0	0.00	13.2	66.93	66.70	-13.2	9,262	-0.14%
2021/01/21	0	0.00	16	66.07	66.10	-16	9,059	-0.18%
2021/01/20	23	65.45	1	66.10	64.30	22	9,015	0.24%
2021/01/19	1	67.00	0	0.00	67.10	1	8,802	0.01%
2021/01/18	0	0.00	8	66.83	67.40	-8	8,739	-0.09%
2021/01/15	1	66.40	5	66.00	66.00	-4	8,642	-0.05%
2021/01/14	3.5	66.69	1	67.30	66.80	2.5	8,593	0.03%
2021/01/13	1	66.50	12	66.69	67.00	-11	8,465	-0.13%
2021/01/12	3	66.77	0	0.00	67.00	3	8,358	0.04%
2021/01/11	1	67.00	1	67.20	67.30	0	8,318	0.00%
2021/01/08	0.1	67.30	2	67.45	67.70	-1.9	8,270	-0.02%
2021/01/06	7	66.63	3	66.10	66.10	4	8,144	0.05%
2021/01/05	2	66.90	0	0.00	67.00	2	7,996	0.03%
2021/01/04	0	0.00	3.6	67.72	67.60	-3.6	7,998	-0.04%
2020/12/31	1	67.60	0	0.00	67.50	1	7,997	0.01%
2020/12/30	0	0.00	1	67.50	67.80	-1	8,079	-0.01%
2020/12/29	0	0.00	1	66.70	66.90	-1	8,043	-0.01%
2020/12/28	1	66.90	2.7	66.81	66.90	-1.7	8,122	-0.02%
2020/12/25	6	66.62	8	66.48	66.30	-2	8,198	-0.02%
2020/12/24	3	66.07	0	0.00	66.00	3	8,211	0.04%
2020/12/23	0	0.00	6	65.82	65.90	-6	8,271	-0.07%
2020/12/22	0	0.00	9	66.17	66.10	-9	8,363	-0.11%
2020/12/21	0	0.00	1	66.70	66.80	-1	8,541	-0.01%
2020/12/18	2	66.80	2	67.05	66.50	0	8,509	0.00%
2020/12/17	19	67.08	17	67.00	67.00	2	8,454	0.02%
2020/12/16	3	65.27	17	65.32	65.70	-14	8,406	-0.17%
2020/12/15	37.1	64.65	0	0.00	65.00	37.1	8,485	0.44%
2020/12/14	2.1	65.12	0.4	65.40	65.00	1.7	8,596	0.02%
2020/12/11	1	65.10	17	65.10	65.10	-16	8,557	-0.19%
2020/12/09	0	0.00	0.8	65.50	65.40	-0.8	8,525	-0.01%
2020/12/08	0	0.00	1	65.60	65.40	-1	8,504	-0.01%
2020/12/07	3	65.30	0	0.00	65.60	3	8,467	0.04%
2020/12/04	1	66.30	2	66.35	66.30	-1	8,452	-0.01%
2020/12/03	1	65.70	11	65.82	65.70	-10	8,493	-0.12%
2020/12/02	6	65.50	1	65.50	65.30	5	8,483	0.06%
2020/12/01	3	65.87	0	0.00	66.10	3	8,681	0.03%
2020/11/30	16	66.04	0	0.00	65.00	16	8,899	0.18%
2020/11/27	2	66.30	0	0.00	66.30	2	8,648	0.02%
2020/11/26	2	66.60	0.3	66.90	67.00	1.7	8,681	0.02%
2020/11/25	2	67.45	1	67.80	67.00	1	8,828	0.01%
2020/11/24	2.3	67.74	0	0.00	67.60	2.3	8,856	0.03%
2020/11/23	1	68.30	1	68.30	68.50	0	8,835	0.00%
2020/11/19	1	68.50	6	68.27	68.40	-5	8,891	-0.06%
2020/11/18	1	68.40	6	68.32	68.30	-5	8,864	-0.06%
2020/11/17	2	67.70	3	67.70	67.90	-1	8,807	-0.01%
2020/11/16	3	68.20	4	68.08	68.00	-1	8,851	-0.01%
2020/11/13	1	67.70	13	67.88	68.40	-12	8,821	-0.14%
2020/11/12	4.5	67.25	56	67.45	67.50	-51.5	8,679	-0.59%
2020/11/11	2.5	64.82	10	64.67	65.10	-7.5	8,388	-0.09%
2020/11/10	1	64.19	6	63.70	64.30	-5	8,345	-0.06%
2020/11/09	5	63.24	3	63.27	63.30	2	8,273	0.02%
2020/11/06	1.5	62.60	0.4	62.60	62.80	1.1	8,318	0.01%
2020/11/04	1	61.90	0	0.00	62.50	1	8,427	0.01%
2020/11/03	1	61.90	1	62.00	62.30	0	8,500	0.00%
2020/11/02	0	0.00	3	61.40	61.20	-3	8,583	-0.03%
2020/10/30	6	60.95	0	0.00	61.30	6	8,674	0.07%
2020/10/29	0	0.00	1	61.50	61.20	-1	8,607	-0.01%
2020/10/28	10	61.74	0	0.00	61.70	10	8,650	0.12%
2020/10/27	9	61.99	5	61.80	61.90	4	8,658	0.05%
2020/10/26	3	62.50	9.1	63.10	62.60	-6.1	8,600	-0.07%
2020/10/23	2	62.70	0	0.00	62.60	2	8,677	0.02%
2020/10/22	0	0.00	1	62.60	63.00	-1	8,747	-0.01%
2020/10/21	3	62.60	0	0.00	62.00	3	8,739	0.03%
2020/10/20	2	62.40	0	0.00	62.50	2	8,822	0.02%
2020/10/16	5	62.40	0	0.00	62.10	5	8,902	0.06%
2020/10/15	3	62.57	0	0.00	62.50	3	8,856	0.03%
2020/10/14	2	62.70	1	62.80	62.70	1	8,755	0.01%
2020/10/13	3	62.77	0	0.00	62.80	3	8,708	0.03%
2020/10/12	0	0.00	12	63.38	63.10	-12	8,710	-0.14%
2020/10/08	4	62.75	2	63.05	63.10	2	8,693	0.02%
2020/10/07	6	62.57	0	0.00	62.40	6	8,669	0.07%
2020/10/06	0	0.00	6	63.27	63.40	-6	8,614	-0.07%
2020/10/05	4	62.60	2.4	63.40	62.60	1.6	8,635	0.02%
2020/09/30	5	62.62	5	63.38	62.50	0	8,625	0.00%
2020/09/29	2.1	62.70	0	0.00	62.50	2.1	8,604	0.02%
2020/09/28	0	0.00	5	63.10	62.80	-5	8,738	-0.06%
2020/09/25	2	61.95	6	61.88	61.80	-4	8,774	-0.05%
2020/09/24	10	62.31	29	62.38	61.70	-19	8,735	-0.22%
2020/09/23	3	63.63	0	0.00	64.00	3	8,593	0.03%
2020/09/22	3	64.10	1	64.00	64.00	2	8,627	0.02%
2020/09/21	22	64.20	0	0.00	64.00	22	8,659	0.25%
2020/09/18	26	64.81	0	0.00	64.50	26	8,646	0.30%
2020/09/17	4	64.83	0	0.00	64.50	4	8,541	0.05%
2020/09/16	1	65.70	0	0.00	66.40	1	8,373	0.01%
2020/09/15	1	66.00	0	0.00	66.00	1	8,437	0.01%
2020/09/14	3	66.30	2	66.10	66.80	1	8,646	0.01%
2020/09/11	0	0.00	5	65.86	66.00	-5	8,676	-0.06%
2020/09/10	2	65.90	0	0.00	66.00	2	8,722	0.02%
2020/09/09	1	65.10	6	65.20	65.30	-5	8,841	-0.06%
2020/09/08	0	0.00	1	65.80	66.00	-1	8,912	-0.01%
2020/09/07	4	64.70	3	64.93	64.90	1	8,905	0.01%
2020/09/04	8	63.75	0	0.00	63.60	8	8,897	0.09%
2020/09/03	6	64.92	0	0.00	64.60	6	8,645	0.07%
2020/09/02	25	65.32	1	66.30	65.20	24	8,410	0.29%
2020/08/31	0	0.00	2	66.70	66.60	-2	8,204	-0.02%
2020/08/28	1	67.10	0	0.00	67.00	1	8,120	0.01%
2020/08/27	2	67.20	3	67.30	67.40	-1	8,129	-0.01%
2020/08/26	6	67.02	0	0.00	67.30	6	8,161	0.07%
2020/08/25	4	67.40	0	0.00	67.40	4	8,156	0.05%
2020/08/24	1	66.90	0	0.00	67.00	1	8,284	0.01%
2020/08/20	6	67.55	1	67.40	67.10	5	8,304	0.06%
2020/08/19	1	68.70	1	68.80	68.40	0	8,224	0.00%
2020/08/18	3	68.93	0	0.00	68.70	3	8,176	0.04%
2020/08/17	1	69.00	1	68.70	69.20	0	8,262	0.00%
2020/08/14	2	68.25	0	0.00	68.30	2	8,311	0.02%
2020/08/13	3	68.33	3	68.30	68.30	0	8,309	0.00%
2020/08/12	7	67.87	1	67.70	67.80	6	8,354	0.07%
2020/08/11	15	68.90	1	68.60	68.60	14	8,279	0.17%
2020/08/10	4	68.98	0	0.00	69.00	4	8,300	0.05%
2020/08/07	4	69.15	0	0.00	69.10	4	8,292	0.05%
2020/08/06	2	69.35	0	0.00	69.50	2	8,242	0.02%
2020/08/05	11	70.34	0	0.00	70.70	11	8,238	0.13%
2020/08/04	4	70.25	1	70.20	70.20	3	8,150	0.04%
2020/08/03	10	70.33	0	0.00	70.00	10	8,148	0.12%
2020/07/29	3	70.60	0	0.00	70.70	3	8,133	0.04%
2020/07/28	5	70.70	0	0.00	70.60	5	8,146	0.06%
2020/07/27	1	71.70	1	71.70	71.30	0	8,170	0.00%
2020/07/24	8	71.30	0	0.00	71.30	8	8,262	0.10%
2020/07/23	0	0.00	1	72.10	72.00	-1	8,232	-0.01%
2020/07/21	0.7	72.30	0	0.00	72.10	0.7	8,389	0.01%
2020/07/16	1	73.00	2	73.25	73.00	-1	8,731	-0.01%
2020/07/15	0	0.00	1	73.50	73.00	-1	8,820	-0.01%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/13	0	0.00	6.2	73.84	73.60	-6.2	8,942	-0.07%
2020/07/10	0	0.00	0.1	73.50	73.60	-0.1	9,032	0.00%
2020/07/09	0	0.00	0.5	73.50	73.50	-0.5	9,072	-0.01%
2020/07/08	1	73.30	2	73.50	73.30	-1	9,006	-0.01%
2020/07/07	2	73.20	3	73.27	73.20	-1	8,939	-0.01%
2020/07/03	0	0.00	6	73.08	73.20	-6	8,856	-0.07%
2020/07/02	0.3	72.40	5	72.10	72.40	-4.8	8,947	-0.05%
2020/07/01	2.9	71.40	0	0.00	71.20	2.9	9,089	0.03%
2020/06/30	1	71.40	0.4	71.60	71.30	0.6	9,120	0.01%
2020/06/24	1	71.60	0	0.00	71.40	1	9,191	0.01%
2020/06/23	0	0.00	10	71.90	72.10	-10	9,234	-0.11%
2020/06/22	10.1	71.06	0	0.00	71.00	10.1	9,315	0.11%
2020/06/17	1	72.50	0	0.00	72.50	1	9,341	0.01%
2020/06/16	0	0.00	15	71.93	73.30	-15	9,625	-0.16%
2020/06/15	12.2	71.02	0	0.00	70.60	12.2	9,749	0.13%
2020/06/12	0.1	72.20	0	0.00	72.00	0.1	9,839	0.00%
2020/06/11	1.1	72.91	8	72.91	73.00	-6.9	10,050	-0.07%
2020/06/08	8	73.88	0	0.00	73.50	8	10,729	0.07%
2020/06/05	1	73.90	0	0.00	73.90	1	10,796	0.01%
2020/06/04	4	74.00	0	0.00	74.60	4	10,928	0.04%
2020/06/03	0.5	74.10	3	74.40	74.30	-2.5	11,035	-0.02%
2020/06/01	0	0.00	1	73.50	73.40	-1	11,082	-0.01%
2020/05/29	0	0.00	7	72.69	72.80	-7	11,097	-0.06%
2020/05/28	0	0.00	1	72.40	71.50	-1	11,018	-0.01%
2020/05/26	1	72.50	11.5	72.88	72.30	-10.5	11,279	-0.09%
2020/05/25	4	71.50	2	71.15	71.80	2	11,292	0.02%
2020/05/22	6	71.92	11	72.91	71.90	-5	11,320	-0.04%
2020/05/21	0	0.00	39.8	71.81	72.30	-39.8	11,274	-0.35%
2020/05/20	0	0.00	32	71.07	71.30	-32	11,200	-0.29%
2020/05/19	3	70.20	33	70.45	70.20	-30	11,208	-0.27%
2020/05/18	1	69.10	3	69.50	69.80	-2	11,149	-0.02%
2020/05/15	2.1	69.79	2	69.30	69.10	0.1	11,149	0.00%
2020/05/14	0	0.00	11	69.97	70.00	-11	11,042	-0.10%
2020/05/13	0	0.00	1	70.20	70.40	-1	10,999	-0.01%
2020/05/12	9.1	69.60	10	69.80	69.40	-0.9	11,011	-0.01%
2020/05/11	0	0.00	3	71.17	71.00	-3	10,965	-0.03%
2020/05/08	1	71.00	5.3	70.92	70.90	-4.3	10,991	-0.04%
2020/05/07	11	70.35	5	70.40	70.10	6	10,980	0.05%
2020/05/06	1	70.10	12	70.22	69.70	-11	10,975	-0.10%
2020/05/05	20	69.93	2	70.00	70.00	18	10,893	0.17%
2020/05/04	13	68.22	0	0.00	68.30	13	10,897	0.12%
2020/04/30	20	69.32	11	69.64	69.50	9	10,870	0.08%
2020/04/29	25	69.00	2	69.75	69.00	23	10,833	0.21%
2020/04/28	1	68.50	2	68.50	68.30	-1	10,846	-0.01%
2020/04/24	3.2	66.94	0	0.00	66.60	3.2	11,017	0.03%
2020/04/23	2	67.80	1	67.60	67.90	1	10,900	0.01%
2020/04/22	1	66.60	7	67.10	67.10	-6	10,927	-0.05%
2020/04/21	17.1	66.37	0	0.00	66.00	17.1	10,883	0.16%
2020/04/20	4	68.03	2	67.95	67.80	2	10,768	0.02%
2020/04/17	3	68.03	4	68.58	67.80	-1	10,666	-0.01%
2020/04/16	1	67.60	0	0.00	67.50	1	10,510	0.01%
2020/04/15	6.5	68.13	0	0.00	68.00	6.5	10,437	0.06%
2020/04/14	12.5	68.92	0	0.00	68.10	12.5	10,296	0.12%
2020/04/13	0	0.00	0.5	68.70	68.10	-0.5	10,232	-0.01%
2020/04/09	1	69.40	0.2	70.00	69.60	0.9	10,264	0.01%
2020/04/08	0	0.00	10	70.70	70.20	-10	10,237	-0.10%
2020/04/06	2	67.40	29	68.58	69.00	-27	10,009	-0.27%
2020/04/01	19	65.88	0	0.00	65.10	19	9,790	0.19%
2020/03/31	0.1	65.80	1	65.90	65.60	-0.9	9,659	-0.01%
2020/03/30	0.1	64.30	2	63.80	63.80	-1.9	9,466	-0.02%
2020/03/27	1	65.50	0	0.00	64.10	1	9,339	0.01%
2020/03/26	0	0.00	1	67.20	65.80	-1	9,225	-0.01%
2020/03/25	10	66.65	6	66.85	66.60	4	9,192	0.04%
2020/03/24	0	0.00	10	67.65	66.60	-10	9,131	-0.11%
2020/03/23	2	63.45	1	64.10	62.60	1	9,052	0.01%
2020/03/20	6	65.75	6.2	66.56	65.00	-0.2	9,022	0.00%
2020/03/19	2	61.75	0	0.00	62.90	2	8,745	0.02%
2020/03/18	4	63.40	2	63.35	61.90	2	8,607	0.02%
2020/03/17	1	65.20	1	65.80	64.90	0	8,457	0.00%
2020/03/16	8	66.90	8	67.24	66.30	0	8,189	0.00%
2020/03/13	12	65.42	16	66.24	68.20	-4	8,082	-0.05%
2020/03/12	15	70.64	0	0.00	70.30	15	7,658	0.20%
2020/03/11	0	0.00	2	73.00	72.90	-2	7,406	-0.03%
2020/03/10	1	72.20	12	71.91	72.40	-11	7,382	-0.15%
2020/03/09	13	71.55	10	72.50	71.80	3	7,269	0.04%
2020/03/04	0	0.00	27	72.87	73.50	-27	7,001	-0.39%
2020/03/02	27	71.54	0.2	71.90	71.20	26.8	6,900	0.39%
2020/02/26	1	72.80	1	73.00	73.00	0	7,023	0.00%
2020/02/25	2.1	73.23	0.1	73.90	73.50	2	7,025	0.03%
2020/02/24	11	73.03	0	0.00	73.50	11	7,162	0.15%
2020/02/21	3	73.80	0	0.00	74.00	3	7,140	0.04%
2020/02/20	1	74.00	1	74.70	74.00	0	7,170	0.00%
2020/02/18	0	0.00	1	75.10	75.10	-1	7,213	-0.01%
2020/02/17	0.2	74.90	0	0.00	75.00	0.2	7,237	0.00%
2020/02/13	0.2	74.50	1	74.40	74.50	-0.8	7,333	-0.01%
2020/02/11	1.2	75.00	0.5	75.00	74.60	0.7	7,444	0.01%
2020/02/10	0.2	75.00	4	74.90	75.00	-3.8	7,457	-0.05%
2020/02/05	5	73.58	1	73.60	73.70	4	7,550	0.05%
2020/02/04	1	73.20	1	73.30	73.50	0	7,596	0.00%
2020/02/03	1	73.40	4	72.53	73.00	-3	7,597	-0.04%
2020/01/31	1	72.60	6	73.00	72.60	-5	7,616	-0.07%
2020/01/30	9	73.37	0	0.00	72.00	9	7,571	0.12%
2020/01/20	0	0.00	2	75.60	75.40	-2	7,347	-0.03%
2020/01/17	0	0.00	2	75.70	75.70	-2	7,375	-0.03%
2020/01/16	0.3	75.40	3	75.27	75.50	-2.7	7,399	-0.04%
2020/01/15	0.5	74.60	5	74.54	74.60	-4.5	7,392	-0.06%
2020/01/14	1	74.20	0	0.00	74.40	1	7,453	0.01%
2020/01/13	0.2	74.60	0	0.00	74.60	0.2	7,483	0.00%
2020/01/10	0	0.00	1	74.00	74.00	-1	7,867	-0.01%
2020/01/08	2	72.70	0	0.00	72.60	2	8,032	0.02%
2020/01/06	4	73.78	0	0.00	73.90	4	8,249	0.05%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	6	73.82	0	0.00	74.20	6	8,329	0.07%
2019/12/31	0	0.00	0.7	74.20	74.20	-0.7	8,322	-0.01%
2019/12/30	0	0.00	3	74.60	74.60	-3	8,326	-0.04%
2019/12/26	0	0.00	16	74.51	74.60	-16	8,444	-0.19%
2019/12/24	0	0.00	1	74.60	74.60	-1	8,789	-0.01%
2019/12/20	1	73.80	0	0.00	74.10	1	8,863	0.01%
2019/12/19	0	0.00	1	73.60	73.50	-1	8,807	-0.01%
2019/12/18	0.1	73.50	1	73.30	73.50	-0.9	8,762	-0.01%
2019/12/17	0	0.00	1	72.50	72.60	-1	8,799	-0.01%
2019/12/16	0	0.00	1	72.80	72.30	-1	8,724	-0.01%
2019/12/13	4	72.68	2	73.05	72.50	2	8,711	0.02%
2019/12/12	5	72.84	5	72.82	72.50	0	8,662	0.00%
2019/12/11	1.1	72.54	6	72.60	72.80	-4.9	8,622	-0.06%
2019/12/10	16	71.89	0	0.00	71.80	16	8,616	0.19%
2019/12/09	1	72.80	7	72.80	72.40	-6	8,580	-0.07%
2019/12/06	1	72.40	0	0.00	72.70	1	8,628	0.01%
2019/12/05	9	71.81	3	71.80	71.80	6	8,620	0.07%
2019/12/04	5	72.12	0.2	72.90	72.20	4.8	8,544	0.06%
2019/11/28	1	73.30	3	73.20	72.90	-2	8,568	-0.02%
2019/11/27	16	72.81	0	0.00	72.80	16	8,644	0.19%
2019/11/26	8.1	72.52	0	0.00	72.40	8.1	8,640	0.09%
2019/11/25	0.1	74.00	1	74.10	74.00	-0.9	8,255	-0.01%
2019/11/22	0	0.00	10.7	73.21	73.40	-10.7	8,343	-0.13%
2019/11/21	2	72.90	0	0.00	73.00	2	8,317	0.02%
2019/11/20	0	0.00	1	74.00	74.30	-1	8,168	-0.01%
2019/11/19	0	0.00	1	74.00	74.00	-1	8,261	-0.01%
2019/11/18	1	73.60	3	73.70	73.90	-2	8,262	-0.02%
2019/11/15	4	72.78	0	0.00	73.00	4	8,224	0.05%
2019/11/14	2	72.60	1	72.60	72.60	1	8,181	0.01%
2019/11/12	2	73.35	0	0.00	73.40	2	8,216	0.02%
2019/11/11	5	73.00	0	0.00	73.20	5	8,253	0.06%
2019/11/08	5	73.40	0	0.00	73.00	5	8,244	0.06%
2019/11/07	4	74.15	0.7	74.60	74.40	3.3	8,159	0.04%
2019/11/06	2	74.90	0	0.00	74.70	2	8,159	0.02%
2019/11/05	3	75.40	0	0.00	76.00	3	8,150	0.04%
2019/11/04	1.1	76.10	1	75.90	76.40	0.1	8,183	0.00%
2019/11/01	1	74.00	0	0.00	74.20	1	8,175	0.01%
2019/10/31	1	74.90	0	0.00	75.20	1	8,157	0.01%
2019/10/30	0	0.00	5	75.70	75.70	-5	8,257	-0.06%
2019/10/29	10	75.60	5	75.58	75.80	5	8,253	0.06%
2019/10/28	1	75.20	2	74.90	75.20	-1	8,192	-0.01%
2019/10/25	4	74.28	1	74.10	74.10	3	8,206	0.04%
2019/10/24	0	0.00	14	74.14	74.20	-14	8,193	-0.17%
2019/10/23	0.1	73.30	10	73.90	72.80	-9.9	8,271	-0.12%
2019/10/22	16	74.00	6	74.20	74.20	10	8,253	0.12%
2019/10/21	1	73.70	4	73.68	73.60	-3	8,189	-0.04%
2019/10/18	6	71.77	0	0.00	73.00	6	8,094	0.07%
2019/10/16	5	72.20	5	71.90	72.40	0	7,690	0.00%
2019/10/15	6	72.20	1	72.50	72.40	5	7,574	0.07%
2019/10/14	13	71.83	0	0.00	71.60	13	7,506	0.17%
2019/10/09	3	72.30	0	0.00	72.00	3	7,314	0.04%
2019/10/08	2	72.80	1	73.10	73.00	1	7,234	0.01%
2019/10/07	3	72.97	0	0.00	73.50	3	7,227	0.04%
2019/10/01	14	73.42	0	0.00	73.20	14	7,159	0.20%
2019/09/27	1	75.20	0	0.00	74.80	1	6,916	0.01%
2019/09/25	2	76.10	0	0.00	76.10	2	6,853	0.03%
2019/09/23	1	76.90	0	0.00	77.00	1	6,831	0.01%
2019/09/11	1	76.50	0	0.00	76.80	1	7,104	0.01%
2019/09/09	1	77.50	0	0.00	77.80	1	7,091	0.01%
2019/09/06	0.1	77.20	6	77.50	77.10	-5.9	7,103	-0.08%
2019/09/04	0.1	76.60	3	76.70	76.60	-2.9	7,011	-0.04%
2019/09/03	0	0.00	1	76.70	75.80	-1	7,048	-0.01%
2019/09/02	0	0.00	1	76.60	76.70	-1	7,076	-0.01%
2019/08/30	2	75.95	1	76.50	76.60	1	7,138	0.01%
2019/08/29	0.3	76.10	0	0.00	76.20	0.3	7,080	0.00%
2019/08/27	1	75.00	0	0.00	75.00	1	7,062	0.01%
2019/08/26	4	75.25	0	0.00	75.80	4	7,054	0.06%
2019/08/22	1	75.80	0	0.00	75.90	1	7,082	0.01%
2019/08/19	0.1	77.00	0	0.00	77.00	0.1	7,259	0.00%
2019/08/16	0	0.00	1.2	76.64	77.50	-1.2	7,320	-0.02%
2019/08/13	0	0.00	3	77.50	78.00	-3	7,508	-0.04%
2019/08/12	3	78.30	0	0.00	78.30	3	7,620	0.04%
2019/08/07	7	76.53	0	0.00	76.70	7	7,683	0.09%
2019/08/06	1	76.00	0	0.00	76.60	1	7,752	0.01%
2019/08/02	4	76.35	0	0.00	76.80	4	7,936	0.05%
2019/08/01	12	77.38	0	0.00	77.10	12	8,122	0.15%
2019/07/31	0	0.00	2	80.70	80.80	-2	8,315	-0.02%
2019/07/30	1	80.00	0	0.00	80.00	1	8,310	0.01%
2019/07/25	0	0.00	3	82.20	82.40	-3	8,296	-0.04%
2019/07/18	0	0.00	0.2	81.30	81.20	-0.2	8,245	0.00%
2019/07/17	1	82.00	1	81.60	82.20	0	8,276	0.00%
2019/07/15	2	82.55	1	82.00	82.40	1	8,197	0.01%
2019/07/11	0	0.00	1	82.70	83.00	-1	8,537	-0.01%
2019/07/10	6	81.82	0	0.00	82.00	6	8,533	0.07%
2019/07/09	0.1	82.60	4	82.35	82.90	-3.9	8,517	-0.05%
2019/07/05	0	0.00	7	81.50	82.00	-7	8,540	-0.08%
2019/07/03	0.6	81.20	0	0.00	81.60	0.6	8,679	0.01%
2019/07/01	6	81.55	3.3	81.23	81.50	2.7	8,809	0.03%
2019/06/25	5	81.30	5	81.70	82.00	0	8,782	0.00%
2019/06/21	5	81.00	5	81.60	82.30	0	8,729	0.00%
2019/06/20	0	0.00	9	82.00	81.80	-9	8,572	-0.10%
2019/06/19	3	80.60	0	0.00	81.20	3	8,482	0.04%
2019/06/17	0	79.90	0	0.00	79.90	0	8,359	0.00%
2019/06/12	0	0.00	7	81.00	80.30	-7	8,476	-0.08%
2019/06/11	6	80.50	1	80.40	80.60	5	8,470	0.06%
2019/06/10	0	0.00	6	81.43	82.00	-6	8,400	-0.07%
2019/06/06	0	0.00	3	81.20	81.20	-3	8,367	-0.04%
2019/06/03	1.3	80.93	0	0.00	80.90	1.3	8,416	0.02%
2019/05/31	0	0.00	1	80.20	81.30	-1	8,393	-0.01%
2019/05/30	0	0.00	5.1	80.29	80.10	-5.1	8,260	-0.06%
2019/05/29	2	80.80	2	80.70	81.00	0	8,305	0.00%
2019/05/27	10	80.80	0	0.00	80.90	10	8,072	0.12%
2019/05/23	0	0.00	4	80.35	80.00	-4	8,022	-0.05%
2019/05/22	4	79.80	6	79.98	79.50	-2	7,974	-0.03%
2019/05/21	0	0.00	1	81.30	81.40	-1	7,969	-0.01%
2019/05/20	0	0.00	1	79.70	80.00	-1	7,759	-0.01%
2019/05/17	0	0.00	4	78.47	78.80	-4	7,623	-0.05%
2019/05/16	1	76.80	0	0.00	76.80	1	7,462	0.01%
2019/05/15	10	77.60	10	78.00	77.70	0	7,400	0.00%
2019/05/14	0	0.00	3	78.00	78.20	-3	7,355	-0.04%
2019/05/13	0	0.00	3	77.00	77.70	-3	7,265	-0.04%
2019/05/10	4	76.73	9	77.48	77.30	-5	7,304	-0.07%
2019/05/09	4	75.90	15	76.23	76.50	-11	7,209	-0.15%
2019/05/08	1	76.70	9	76.50	76.40	-8	6,998	-0.11%
2019/05/03	0	0.00	2	73.65	73.80	-2	6,670	-0.03%
2019/05/02	0	0.00	1	73.50	73.70	-1	6,644	-0.02%
2019/04/30	0	0.00	10	73.40	73.40	-10	6,583	-0.15%
2019/04/29	0	0.00	6	72.65	72.80	-6	6,531	-0.09%
2019/04/25	1	71.50	0	0.00	71.40	1	6,641	0.02%
2019/04/24	2	71.90	0	0.00	72.00	2	6,597	0.03%
2019/04/23	0	0.00	1	71.70	72.00	-1	6,639	-0.02%
2019/04/22	0.5	71.90	0	0.00	71.70	0.5	6,641	0.01%
2019/04/18	16	71.50	14	71.45	71.10	2	6,837	0.03%
2019/04/17	11	72.95	1	73.00	72.80	10	6,668	0.15%
2019/04/12	0	0.00	1	72.90	73.50	-1	6,737	-0.01%
2019/04/11	6	72.95	0	0.00	72.40	6	6,777	0.09%
2019/04/10	5	73.44	0	0.00	73.50	5	6,728	0.07%
2019/04/03	0	0.00	5	75.10	75.00	-5	6,565	-0.08%
2019/04/02	0.4	74.70	7	75.10	75.10	-6.6	6,488	-0.10%
2019/03/29	0	0.00	31	74.80	74.80	-31	6,332	-0.49%
2019/03/27	0	0.00	10	75.00	74.70	-10	6,217	-0.16%
2019/03/25	0	0.00	2	74.05	74.20	-2	6,353	-0.03%
2019/03/21	1	73.30	0	0.00	73.50	1	6,447	0.02%
2019/03/20	2	73.40	0	0.00	73.60	2	6,480	0.03%
2019/03/15	0	0.00	1	73.60	73.30	-1	6,747	-0.01%
2019/03/14	1	72.00	0	0.00	72.30	1	6,589	0.02%
2019/03/13	1	71.90	0	0.00	71.90	1	6,936	0.01%
2019/03/11	0	0.00	6	72.40	72.50	-6	7,397	-0.08%
2019/03/08	4	71.77	0	0.00	71.70	4	7,493	0.05%
2019/03/06	3	73.00	0	0.00	73.30	3	7,698	0.04%
2019/03/04	9	72.66	0	0.00	72.50	9	7,915	0.11%
2019/02/27	0	0.00	1	74.90	75.00	-1	7,808	-0.01%
2019/02/25	2	74.10	0	0.00	74.40	2	7,709	0.03%
2019/02/20	3	73.17	1	73.90	73.40	2	7,705	0.03%
2019/02/19	0	0.00	15.6	73.59	73.60	-15.6	7,691	-0.20%
2019/02/18	3	73.60	1	73.70	73.40	2	7,738	0.03%
2019/02/15	1	72.60	0	0.00	72.70	1	7,775	0.01%
2019/02/13	3	72.93	2	72.80	72.70	1	7,936	0.01%
2019/02/12	0	0.00	1	74.00	73.90	-1	8,061	-0.01%
2019/02/11	1	73.30	3	72.83	72.50	-2	8,080	-0.02%
2019/01/30	0	0.00	1	72.10	71.90	-1	7,923	-0.01%
2019/01/28	1	72.80	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	1	73.40	73.30	-1	7,823	-0.01%
2019/01/22	0	0.00	1	72.90	72.90	-1	8,022	-0.01%
2019/01/21	0	0.00	1	72.50	72.80	-1	8,055	-0.01%
2019/01/18	2	72.20	0	0.00	72.10	2	8,113	0.02%
2019/01/17	0	0.00	7	73.01	72.90	-7	8,238	-0.08%
2019/01/16	0	0.00	1	72.70	73.00	-1	8,213	-0.01%
2019/01/15	0	0.00	3	71.97	72.10	-3	8,216	-0.04%
2019/01/11	1	70.70	1	71.00	71.10	0	8,558	0.00%
2019/01/10	3	70.33	0	70.80	70.50	3	8,521	0.03%
2019/01/09	1	71.70	10	71.71	72.10	-9	8,488	-0.11%
2019/01/08	1	70.40	1	70.90	70.20	0	8,453	0.00%
2019/01/07	0	0.00	4	69.80	70.40	-4	8,506	-0.05%
2019/01/03	4	67.55	2	68.50	67.50	2	8,857	0.02%
2018/12/22	1	69.50	0	0.00	69.50	1	8,994	0.01%
2018/12/21	3	69.60	0	0.00	69.40	3	9,085	0.03%
2018/12/20	2	69.70	0	0.00	69.70	2	9,066	0.02%
2018/12/19	1	70.00	1	70.40	70.10	0	9,109	0.00%
2018/12/18	0	0.00	3	70.17	69.80	-3	9,119	-0.03%
2018/12/14	1	68.90	1	69.50	68.90	0	9,168	0.00%
2018/12/13	0	0.00	11	70.22	70.30	-11	9,198	-0.12%
2018/12/11	3	69.10	5	69.02	68.90	-2	9,238	-0.02%
2018/12/10	6	68.65	0	0.00	68.20	6	9,215	0.07%
2018/12/07	0	0.00	12	68.78	68.90	-12	9,182	-0.13%
2018/12/06	21	67.91	4	67.50	67.40	17	9,138	0.19%
2018/12/05	8	70.33	2	71.30	69.30	6	8,783	0.07%
2018/12/04	11	71.43	0	0.00	70.70	11	8,601	0.13%
2018/12/03	5	72.38	5	73.28	73.30	0	8,376	0.00%
2018/11/30	2	72.55	0	0.00	72.20	2	8,302	0.02%
2018/11/29	1	72.50	4	73.30	72.20	-3	8,140	-0.04%
2018/11/28	7	72.50	3	73.07	72.80	4	8,033	0.05%
2018/11/27	7	72.51	0	0.00	72.60	7	7,925	0.09%
2018/11/26	0	0.00	1	75.00	74.10	-1	7,855	-0.01%
2018/11/22	1	73.90	0	0.00	73.90	1	8,018	0.01%
2018/11/19	0	0.00	0.1	75.80	76.20	-0.1	8,248	0.00%
2018/11/15	1	73.50	0	0.00	73.60	1	8,294	0.01%
2018/11/13	0	0.00	1	73.40	75.00	-1	8,383	-0.01%
2018/11/12	1	72.30	2	72.50	72.40	-1	8,445	-0.01%
2018/11/09	8	72.26	1	71.80	72.10	7	8,458	0.08%
2018/11/08	2	75.00	1	75.10	75.00	1	8,402	0.01%
2018/11/07	0	0.00	1.1	75.88	76.00	-1.1	8,567	-0.01%
2018/11/06	5	75.54	0	0.00	75.90	5	8,652	0.06%
2018/11/05	0	0.00	2	75.50	76.30	-2	8,747	-0.02%
2018/11/02	5	75.24	1	75.60	75.60	4	8,925	0.04%
2018/11/01	0	0.00	1	75.20	76.20	-1	9,044	-0.01%
2018/10/30	2	75.00	0	0.00	74.80	2	8,941	0.02%
2018/10/26	0	0.00	1	75.40	75.80	-1	9,243	-0.01%
2018/10/25	1	74.20	12	74.46	75.00	-11	9,663	-0.11%
2018/10/22	2	74.30	0	0.00	74.10	2	9,858	0.02%
2018/10/19	0	0.00	5	73.60	74.90	-5	9,941	-0.05%
2018/10/17	1	74.10	0	0.00	73.50	1	9,791	0.01%
2018/10/15	5	70.80	0	0.00	72.80	5	10,024	0.05%
2018/10/12	0	0.00	18.1	70.33	72.90	-18.1	10,143	-0.18%
2018/10/11	2	69.95	7	71.80	70.20	-5	10,213	-0.05%
2018/10/09	1	75.30	0	0.00	75.30	1	10,031	0.01%
2018/10/08	2	75.10	0	0.00	75.50	2	9,986	0.02%
2018/10/04	13	76.63	2	75.90	75.40	11	10,035	0.11%
2018/10/02	1	77.40	1	77.30	77.50	0	10,059	0.00%
2018/10/01	8	79.08	0	0.00	78.90	8	10,077	0.08%
2018/09/28	0	0.00	2	79.00	79.70	-2	10,191	-0.02%
2018/09/27	1	79.90	2	79.90	79.30	-1	10,190	-0.01%
2018/09/26	0	0.00	9	79.07	79.80	-9	10,150	-0.09%
2018/09/25	0	0.00	17	79.16	79.10	-17	10,151	-0.17%
2018/09/21	1	78.50	0	0.00	78.10	1	10,161	0.01%
2018/09/20	7	78.00	0	0.00	77.70	7	10,224	0.07%
2018/09/19	0	0.00	13	78.58	79.00	-13	10,345	-0.13%
2018/09/18	1	77.70	45	77.94	78.40	-44	10,325	-0.43%
2018/09/17	2	75.40	0	0.00	75.60	2	10,196	0.02%
2018/09/13	3	75.03	0	0.00	75.00	3	10,272	0.03%
2018/09/12	0	0.00	3	75.90	76.40	-3	10,348	-0.03%
2018/09/10	0	0.00	2	75.10	75.70	-2	10,657	-0.02%
2018/09/07	1	74.80	0	0.00	74.80	1	10,802	0.01%
2018/09/06	1	74.90	1	76.00	75.50	0	10,853	0.00%
2018/09/05	3	75.30	0	0.00	75.00	3	10,851	0.03%
2018/09/03	0	76.20	0.8	76.20	76.20	-0.7	11,004	-0.01%
2018/08/31	12	77.20	0	0.00	77.60	12	11,058	0.11%
2018/08/30	1	76.60	14	76.81	77.20	-13	11,104	-0.12%
2018/08/29	7	77.60	1	79.00	77.50	6	11,127	0.05%
2018/08/28	1	78.00	1	78.80	78.80	0	11,063	0.00%
2018/08/24	0	0.00	2	78.20	77.70	-2	11,041	-0.02%
2018/08/23	0	0.00	4	77.43	78.00	-4	11,455	-0.04%
2018/08/22	0	0.00	1	76.60	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	2	76.20	76.20	-2	11,432	-0.02%
2018/08/20	3	75.30	0	0.00	75.40	3	11,430	0.03%
2018/08/17	3	76.47	2	76.75	77.00	1	11,345	0.01%
2018/08/16	3	74.90	1	75.10	75.10	2	11,234	0.02%
2018/08/15	0	0.00	3	75.27	74.80	-3	11,184	-0.03%
2018/08/14	0	0.00	3	74.44	75.00	-3	11,099	-0.03%
2018/08/13	2	72.55	1	73.10	72.20	1	10,848	0.01%
2018/08/10	1	72.50	2	72.00	72.70	-1	10,821	-0.01%
2018/08/09	5	71.28	1	71.00	71.00	4	10,823	0.04%
2018/08/08	1	72.30	7	72.20	72.20	-6	10,669	-0.06%
2018/08/07	3	73.57	0	0.00	73.40	3	10,574	0.03%
2018/08/06	2	74.70	0	0.00	74.20	2	10,651	0.02%
2018/08/03	0	0.00	2.1	74.63	74.60	-2.1	10,654	-0.02%
2018/08/02	11	73.94	0	0.00	73.90	11	10,622	0.10%
2018/08/01	30	78.65	2	78.20	78.80	28	10,327	0.27%
2018/07/31	23	80.03	0	0.00	80.80	23	9,869	0.23%
2018/07/30	7	80.84	0	0.00	80.70	7	9,626	0.07%
2018/07/27	13	80.31	0	0.00	80.70	13	9,671	0.13%
2018/07/25	3.1	80.03	3	79.80	79.80	0	9,643	0.00%
2018/07/23	31.1	80.00	0	0.00	80.10	31.1	9,604	0.32%
2018/07/20	1	81.10	0	0.00	80.80	1	9,485	0.01%
2018/07/19	5	82.24	111	82.29	82.10	-106	9,348	-1.13%	大賣/鉅額交易
2018/07/18	116	82.89	28.3	81.39	82.40	87.7	9,169	0.96%	大買/
2018/07/17	0	0.00	8	79.91	79.40	-8	9,023	-0.09%
2018/07/13	7	79.10	1	79.80	79.30	6	9,008	0.07%
2018/07/12	10	79.21	7	79.80	79.50	3	8,978	0.03%
2018/07/11	2	80.15	12	80.38	80.10	-10	8,966	-0.11%
2018/07/10	1	79.90	28.4	79.71	79.70	-27.4	8,954	-0.31%
2018/07/09	3	78.70	21.1	78.85	78.80	-18.1	8,941	-0.20%
2018/07/06	0	0.00	14	77.82	78.00	-14	8,920	-0.16%
2018/07/05	2	76.50	0	0.00	77.00	2	8,843	0.02%
2018/07/04	0	0.00	2	77.70	77.10	-2	8,909	-0.02%
2018/07/03	1	76.50	0	0.00	76.60	1	9,030	0.01%
2018/07/02	0	0.00	1	77.20	76.90	-1	9,038	-0.01%
2018/06/29	0	0.00	1	76.20	77.40	-1	8,951	-0.01%
2018/06/28	19.1	76.22	7	75.00	75.00	12.1	8,740	0.14%
2018/06/27	2	77.20	8	77.50	77.50	-6	8,633	-0.07%
2018/06/26	0	0.00	0.1	76.70	76.80	-0.1	8,778	0.00%
2018/06/25	0	0.00	10	77.00	76.70	-10	8,757	-0.11%
2018/06/22	0.3	76.60	0	0.00	76.70	0.3	8,737	0.00%
2018/06/21	5	76.86	0	0.00	77.00	5	8,671	0.06%
2018/06/20	0	0.00	63	75.96	75.90	-63	8,608	-0.73%
2018/06/19	2	73.70	0	0.00	74.30	2	8,494	0.02%
2018/06/14	9.1	73.09	0	0.00	72.50	9.1	8,197	0.11%
2018/06/13	2	73.65	0	0.00	73.70	2	8,096	0.02%
2018/06/11	2	73.95	0	0.00	74.00	2	8,149	0.02%
2018/06/08	0	0.00	6	75.40	75.00	-6	8,118	-0.07%
2018/06/07	0.2	75.30	0	0.00	75.50	0.2	8,083	0.00%
2018/06/04	0	0.00	5	74.84	75.10	-5	7,823	-0.06%
2018/06/01	2	73.40	44	73.68	74.00	-42	7,771	-0.54%
2018/05/31	0	0.00	11	72.95	73.10	-11	7,715	-0.14%
2018/05/30	55	72.24	0	0.00	71.90	55	7,255	0.76%
2018/05/29	0	0.00	4	73.73	73.50	-4	7,169	-0.06%
2018/05/28	0	0.00	16	73.03	73.30	-16	7,275	-0.22%
2018/05/24	0	0.00	0.1	72.00	72.10	-0.1	7,407	0.00%
2018/05/21	0	0.00	1	71.80	71.70	-1	7,680	-0.01%
2018/05/17	13	71.10	0.1	70.80	70.70	13	7,763	0.17%
2018/05/16	0	0.00	1	72.50	72.50	-1	7,682	-0.01%
2018/05/15	0	0.00	1	72.20	72.00	-1	7,739	-0.01%
2018/05/14	0	0.00	16.2	71.88	72.00	-16.2	7,863	-0.21%
2018/05/11	0	0.00	0.7	70.80	70.00	-0.7	7,781	-0.01%
2018/05/10	1	69.50	0	0.00	70.30	1	7,845	0.01%
2018/05/09	22	69.00	0	0.00	68.90	22	7,879	0.28%
2018/05/08	2	69.65	0	0.00	69.80	2	7,891	0.03%
2018/05/07	1	70.40	2	70.20	70.20	-1	7,915	-0.01%
2018/05/04	0	0.00	2	70.40	70.00	-2	7,973	-0.03%
2018/05/03	9	68.98	3	69.00	68.80	6	7,870	0.08%
2018/05/02	14	70.70	1	70.50	70.50	13	7,820	0.17%
2018/04/30	0	0.00	13	71.56	71.60	-13	7,809	-0.17%
2018/04/27	1	69.90	0	0.00	70.30	1	7,737	0.01%
2018/04/26	0	0.00	0.1	70.70	70.80	-0.1	7,648	0.00%
2018/04/25	6	69.50	0	0.00	69.60	6	7,655	0.08%
2018/04/24	11	70.25	0.1	70.30	70.30	10.9	7,708	0.14%
2018/04/23	7	70.07	1	70.30	70.30	6	7,687	0.08%
2018/04/20	21	71.70	0	0.00	71.40	21	7,638	0.27%
2018/04/19	2	73.40	20.1	72.06	73.40	-18.1	7,621	-0.24%
2018/04/18	4	70.85	1	71.00	71.20	3	7,510	0.04%
2018/04/17	22	70.65	0	0.00	70.50	22	7,504	0.29%
2018/04/16	0	0.00	3	71.37	71.60	-3	7,444	-0.04%
2018/04/13	0	0.00	1	71.00	70.70	-1	7,478	-0.01%
2018/04/12	5.1	70.50	0	0.00	70.80	5.1	7,451	0.07%
2018/04/11	1	70.20	1	70.60	70.70	0	7,486	0.00%
2018/04/10	0	0.00	1	70.30	70.60	-1	7,510	-0.01%
2018/04/09	1	69.80	34	70.19	70.20	-33	7,479	-0.44%
2018/04/03	31	68.33	0	0.00	68.20	31	7,388	0.42%
2018/04/02	3	69.33	0	0.00	69.40	3	7,306	0.04%
2018/03/31	1	68.70	1	69.30	69.00	0	7,344	0.00%
2018/03/30	0.3	68.80	0	0.00	68.50	0.3	7,340	0.00%
2018/03/29	90	69.33	9	68.80	68.30	81	7,251	1.12%
2018/03/28	1	68.00	0	0.00	68.00	1	6,986	0.01%
2018/03/27	4	68.10	2	68.30	68.20	2	6,964	0.03%
2018/03/26	3	67.37	0	0.00	68.00	3	6,932	0.04%
2018/03/21	1	68.00	0	0.00	68.80	1	6,880	0.01%
2018/03/20	1	68.10	0	0.00	68.10	1	6,966	0.01%
2018/03/19	0	0.00	0.8	69.30	69.30	-0.8	7,077	-0.01%
2018/03/16	1	68.10	0	0.00	70.10	1	7,162	0.01%
2018/03/14	1	68.70	0	0.00	69.30	1	6,984	0.01%
2018/03/13	0	0.00	1	68.90	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	3	68.90	69.60	-3	7,219	-0.04%
2018/03/09	1	68.10	0	0.00	68.20	1	7,288	0.01%
2018/03/08	1	68.50	0	0.00	68.50	1	7,431	0.01%
2018/03/07	1	68.30	20	68.75	69.00	-19	7,521	-0.25%
2018/03/02	0	68.70	0	0.00	68.70	0	7,774	0.00%
2018/03/01	0	0.00	33	69.35	69.30	-33	7,764	-0.42%
2018/02/27	0	0.00	10	69.00	69.00	-10	7,622	-0.13%
2018/02/26	5	68.74	8	68.64	68.40	-3	7,534	-0.04%
2018/02/23	1	66.40	0	0.00	66.80	1	7,433	0.01%
2018/02/22	3	66.40	2	66.70	66.80	1	7,451	0.01%
2018/02/21	0	0.00	12	68.80	69.20	-12	7,295	-0.16%
2018/02/12	0	65.50	0	0.00	65.50	0	7,187	0.00%
2018/02/08	2	66.00	0	0.00	66.60	2	7,185	0.03%
2018/02/07	0	0.00	2	67.49	66.80	-2	7,232	-0.03%
2018/02/06	2	66.00	6	65.90	65.70	-4	7,196	-0.06%
2018/02/05	1	68.10	7	68.80	68.30	-6	7,049	-0.09%
2018/02/02	2	69.10	2	68.70	69.00	0	7,021	0.00%
2018/02/01	0	0.00	110	69.83	70.30	-110	7,054	-1.56%	大賣/鉅額交易
2018/01/31	1	70.00	40	69.72	70.00	-39	7,035	-0.55%
2018/01/30	10	69.30	40	69.23	69.40	-30	6,983	-0.43%
2018/01/29	0	0.00	10	69.00	69.20	-10	6,952	-0.14%
2018/01/26	0.5	67.50	1	67.80	67.50	-0.5	6,901	-0.01%
2018/01/25	0	0.00	0.1	68.40	68.70	-0.1	6,905	0.00%
2018/01/24	1	68.30	1	68.40	68.40	0	6,847	0.00%
2018/01/19	0	0.00	10	69.00	69.20	-10	6,813	-0.15%
2018/01/18	0	0.00	6.1	67.97	68.20	-6.1	6,768	-0.09%
2018/01/15	1	68.40	0	0.00	68.70	1	6,735	0.01%
2018/01/12	0	0.00	0.1	67.70	68.10	-0.1	6,741	0.00%
2018/01/10	0	0.00	2.1	67.30	67.60	-2.1	6,729	-0.03%
2018/01/09	2	67.30	0.1	67.40	67.60	2	6,848	0.03%
2018/01/08	1	67.50	0.1	67.50	67.90	1	6,822	0.01%
2018/01/05	1	66.90	240	67.00	67.30	-239	6,869	-3.48%	大賣/鉅額交易
2018/01/03	0	0.00	31.1	67.34	67.50	-31.1	6,992	-0.44%
2018/01/02	11	66.65	52.2	66.70	67.20	-41.2	6,938	-0.59%