統一 (1216)-凱基-永和券商分點個股進出

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
85.5
漲跌
▼0.5
漲幅
-0.58%
成交量
9,761張
產業
上市食品類股
1448人加入追蹤

立即追蹤
本地時間:13:30

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

統一 (1216)籌碼相關－凱基-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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
2024/11/21	1	85.00	0	0.00	85.50	1	8,138	0.01%
2024/11/20	0.1	84.30	0	84.60	86.00	0.1	8,085	0.00%
2024/11/19	0	84.20	11	83.50	84.70	-11	8,023	-0.14%
2024/11/18	0	84.90	0	0.00	84.90	0	7,985	0.00%
2024/11/15	5	86.50	5	87.20	85.90	0	7,923	0.00%
2024/11/14	6	86.47	3	86.90	86.00	3	7,938	0.04%
2024/11/13	8	86.34	0	0.00	86.90	8	7,917	0.10%
2024/11/12	0	86.40	0	0.00	86.00	0	7,933	0.00%
2024/11/11	0	86.60	0	0.00	87.00	0	7,895	0.00%
2024/11/08	0	87.50	0	0.00	87.30	0	7,937	0.00%
2024/11/07	0	0.00	0.2	88.90	88.20	-0.2	8,051	0.00%
2024/10/29	0	88.80	0	0.00	89.10	0	9,450	0.00%
2024/10/25	0	89.20	0	0.00	88.90	0	9,644	0.00%
2024/10/24	0.2	89.70	1	89.50	89.80	-0.8	9,836	-0.01%
2024/10/23	0	0.00	0.6	88.60	88.10	-0.6	10,033	-0.01%
2024/10/11	0	86.80	0	0.00	86.60	0	10,663	0.00%
2024/10/07	0	0.00	2	88.00	87.20	-2	10,707	-0.02%
2024/10/04	0	88.00	2	87.80	87.10	-2	10,672	-0.02%
2024/09/26	0	0.00	1	90.10	89.60	-1	10,581	-0.01%
2024/09/19	2	87.50	2	87.00	87.80	0	10,635	0.00%
2024/09/12	0	0.00	1	86.90	87.50	-1	10,792	-0.01%
2024/09/10	0	0.00	2	87.00	87.00	-2	10,686	-0.02%
2024/09/05	0	82.50	0	0.00	82.10	0	10,501	0.00%
2024/09/04	0	81.80	0	0.00	81.70	0	10,532	0.00%
2024/08/27	2	83.00	0	0.00	83.40	2	10,908	0.02%
2024/08/15	0	81.00	0	0.00	81.00	0	11,742	0.00%
2024/08/14	1	82.50	2	82.70	82.70	-1	11,978	-0.01%
2024/08/13	1	82.00	2	82.45	82.70	-1	12,062	-0.01%
2024/08/12	4	81.80	11	81.55	82.00	-7	12,200	-0.06%
2024/08/09	7.3	80.74	1	81.80	81.80	6.3	12,239	0.05%
2024/08/07	2	78.30	0	0.00	78.30	2	12,031	0.02%
2024/08/06	1	78.50	0	0.00	78.90	1	11,970	0.01%
2024/08/02	1	78.60	0	0.00	79.20	1	11,447	0.01%
2024/08/01	3	78.87	0	0.00	79.90	3	11,333	0.03%
2024/07/31	0	0.00	1	85.20	83.90	-1	10,828	-0.01%
2024/07/22	0	0.00	1	87.40	88.30	-1	10,388	-0.01%
2024/07/18	0	0.00	0.5	87.12	87.40	-0.5	10,173	-0.01%
2024/07/15	0	0.00	2	86.55	86.50	-2	10,004	-0.02%
2024/07/08	1	83.50	0	0.00	83.70	1	10,145	0.01%
2024/07/04	0	0.00	1	83.90	84.20	-1	10,123	-0.01%
2024/06/27	1	81.50	0	0.00	81.90	1	9,992	0.01%
2024/06/19	0	0.00	1	81.80	82.10	-1	10,515	-0.01%
2024/06/14	0	0.00	1	81.70	81.70	-1	10,802	-0.01%
2024/06/06	0	0.00	1	79.80	80.30	-1	11,099	-0.01%
2024/06/05	0	0.00	2	79.30	79.50	-2	11,084	-0.02%
2024/06/04	0	0.00	1.3	79.84	79.30	-1.3	11,093	-0.01%
2024/05/31	0	0.00	1	80.00	80.00	-1	10,861	-0.01%
2024/05/28	1	78.80	2	78.60	78.50	-1	10,125	-0.01%
2024/05/23	1	80.90	2	80.85	80.80	-1	9,950	-0.01%
2024/05/22	0	0.00	0.8	79.50	80.30	-0.8	9,702	-0.01%
2024/05/17	0	0.00	2	79.80	79.20	-2	9,181	-0.02%
2024/05/16	0	0.00	0.1	80.00	79.80	-0.1	9,061	0.00%
2024/05/06	0	0.00	2	77.90	77.60	-2	8,597	-0.02%
2024/05/03	1	76.70	0	0.00	76.00	1	8,524	0.01%
2024/05/02	3	76.03	0	0.00	76.00	3	8,392	0.04%
2024/04/29	0	0.00	4	77.20	77.30	-4	8,185	-0.05%
2024/04/23	0	0.00	0.1	78.40	78.40	-0.1	8,145	0.00%
2024/04/19	0.5	76.00	0	0.00	76.00	0.5	8,027	0.01%
2024/04/11	0	0.00	1	76.30	76.40	-1	7,539	-0.01%
2024/04/10	0	0.00	0.4	76.40	76.40	-0.4	7,514	0.00%
2024/04/09	0	0.00	2	76.30	76.50	-2	7,588	-0.03%
2024/03/29	2	76.55	0	0.00	77.50	2	7,519	0.03%
2024/03/28	1	76.00	0	0.00	76.40	1	7,096	0.01%
2024/03/25	0	0.00	1	75.30	75.60	-1	6,859	-0.01%
2024/03/15	0	0.00	2	77.50	77.50	-2	6,672	-0.03%
2024/03/13	0	0.00	1	78.50	78.00	-1	6,418	-0.02%
2024/03/12	0	0.00	0.4	76.50	76.60	-0.4	6,247	-0.01%
2024/03/08	1	75.40	0	0.00	75.70	1	6,321	0.02%
2024/03/04	0	0.00	1.4	76.02	76.20	-1.4	7,450	-0.02%
2024/03/01	3	75.73	0.1	75.80	75.80	2.9	7,808	0.04%
2024/02/29	0	0.00	1	75.90	76.70	-1	8,155	-0.01%
2024/02/27	0	0.00	1.1	75.49	75.30	-1.1	8,418	-0.01%
2024/02/21	0	0.00	1	76.80	76.80	-1	9,110	-0.01%
2024/02/20	0	0.00	1	74.90	76.10	-1	9,087	-0.01%
2024/02/19	0	0.00	2	74.00	74.60	-2	9,015	-0.02%
2024/02/15	1	73.20	0	0.00	73.50	1	9,041	0.01%
2024/02/05	0	0.00	0	73.00	73.10	0	8,949	0.00%
2024/02/02	0	0.00	1	72.80	73.10	-1	8,919	-0.01%
2024/01/31	0	0.00	2	71.80	72.40	-2	8,912	-0.02%
2024/01/30	1	71.70	0	0.00	71.50	1	8,934	0.01%
2024/01/25	0	0.00	1	71.50	71.70	-1	9,119	-0.01%
2024/01/22	6	70.77	0	0.00	70.60	6	9,409	0.06%
2024/01/19	3	71.00	0	0.00	71.50	3	9,462	0.03%
2024/01/04	0	72.60	0	0.00	72.50	0	9,797	0.00%
2024/01/03	2	73.00	0	0.00	73.00	2	9,946	0.02%
2023/12/22	0	0.00	0.2	73.70	73.10	-0.2	10,040	0.00%
2023/12/18	0	0.00	2	74.60	74.20	-2	9,653	-0.02%
2023/12/06	0	73.65	1	73.50	73.30	-1	9,311	-0.01%
2023/12/05	0	74.20	0	0.00	74.00	0	9,243	0.00%
2023/11/27	1	73.50	0	0.00	72.00	1	7,843	0.01%
2023/11/24	4	72.90	5	73.60	72.60	-1	7,546	-0.01%
2023/11/23	6.1	73.10	6.4	72.81	72.50	-0.3	7,211	0.00%
2023/11/20	0.1	71.10	0	0.00	71.50	0.1	6,486	0.00%
2023/11/17	0	0.00	1	71.50	71.00	-1	6,450	-0.02%
2023/11/16	0	0.00	4	71.30	71.10	-4	6,374	-0.06%
2023/11/10	1.1	69.72	0	0.00	69.80	1.1	6,288	0.02%
2023/11/07	0.5	69.70	0	0.00	69.70	0.5	6,363	0.01%
2023/11/03	0.1	69.90	0	0.00	70.00	0.1	6,379	0.00%
2023/11/02	0.1	69.40	0	0.00	69.30	0.1	6,396	0.00%
2023/11/01	0.1	67.90	0	0.00	68.10	0.1	6,374	0.00%
2023/10/30	0.2	67.30	0	0.00	67.60	0.2	6,573	0.00%
2023/10/27	2.1	67.25	0	0.00	67.30	2.1	6,593	0.03%
2023/10/26	1	67.30	0	0.00	67.30	1	6,634	0.02%
2023/10/20	2	67.60	0	0.00	67.60	2	6,580	0.03%
2023/10/13	1	68.80	0	0.00	69.00	1	6,788	0.01%
2023/10/11	1	69.60	0	0.00	70.00	1	6,723	0.01%
2023/10/04	1.2	68.78	0.3	69.00	67.70	0.9	6,550	0.01%
2023/10/02	0	70.40	0	0.00	70.30	0	6,513	0.00%
2023/09/27	0	70.10	0	0.00	70.30	0	6,657	0.00%
2023/09/26	0.1	70.25	0	0.00	70.10	0.1	6,676	0.00%
2023/09/22	0	0.00	1	70.10	69.80	-1	6,760	-0.01%
2023/09/21	0.8	69.80	0	0.00	69.80	0.8	6,798	0.01%
2023/09/15	0	0.00	0.4	70.80	71.10	-0.4	6,903	-0.01%
2023/09/13	1	70.70	0	0.00	70.90	1	7,199	0.01%
2023/09/05	0	0.00	1	71.00	71.00	-1	7,533	-0.01%
2023/09/01	2	70.80	0	0.00	70.70	2	7,595	0.03%
2023/08/29	1	71.70	0	0.00	72.40	1	7,412	0.01%
2023/08/22	0	0.00	0.1	72.21	71.80	-0.1	7,766	0.00%
2023/08/15	1	72.30	0	0.00	72.30	1	7,806	0.01%
2023/08/14	0	0.00	1	72.10	72.80	-1	7,868	-0.01%
2023/08/10	1	70.50	0	0.00	70.70	1	8,035	0.01%
2023/08/08	0	0.00	0.1	71.20	71.00	-0.1	7,982	0.00%
2023/08/07	3	71.67	0	0.00	71.70	3	7,900	0.04%
2023/08/04	1	71.30	0	0.00	71.10	1	7,845	0.01%
2023/07/24	0	0.00	2	76.40	76.30	-2	7,238	-0.03%
2023/07/20	0.1	76.40	0	0.00	76.50	0.1	7,163	0.00%
2023/07/18	0	0.00	3	76.30	76.10	-3	7,047	-0.04%
2023/07/05	1	75.60	0	0.00	75.80	1	6,853	0.01%
2023/07/03	0	0.00	1	77.00	76.50	-1	6,987	-0.01%
2023/06/28	0	0.00	1	76.20	76.30	-1	7,063	-0.01%
2023/06/21	1	76.50	0	0.00	77.40	1	7,224	0.01%
2023/06/16	0	0.00	0.2	77.90	77.20	-0.2	6,838	0.00%
2023/06/13	1	76.00	0	0.00	76.10	1	6,727	0.01%
2023/06/01	0	0.00	1.2	74.67	74.50	-1.2	6,720	-0.02%
2023/05/25	1	74.80	1	74.80	74.90	0	6,731	0.00%
2023/05/19	1	75.20	0	0.00	75.40	1	6,613	0.02%
2023/04/13	0	0.00	1	73.60	73.80	-1	6,873	-0.01%
2023/04/11	0	0.00	1	73.50	73.90	-1	6,819	-0.01%
2023/04/10	0	0.00	0	72.20	72.50	0	6,755	0.00%
2023/04/07	0	0.00	1	72.50	71.90	-1	6,759	-0.01%
2023/03/30	0	0.00	1	72.00	72.00	-1	6,468	-0.02%
2023/03/29	0	0.00	4	71.65	71.90	-4	6,464	-0.06%
2023/03/06	0	0.00	2	69.10	69.00	-2	7,927	-0.03%
2023/03/03	0	0.00	2	68.45	68.40	-2	8,089	-0.02%
2023/03/02	0	0.00	1	67.30	68.00	-1	8,283	-0.01%
2023/02/24	0	0.00	1	67.50	67.50	-1	8,420	-0.01%
2023/02/23	0	0.00	1	67.50	67.20	-1	8,420	-0.01%
2023/02/22	1	66.60	1	66.60	66.60	0	8,379	0.00%
2023/02/20	1	66.50	0	0.00	66.40	1	8,739	0.01%
2023/02/15	1	66.60	0	0.00	66.50	1	9,018	0.01%
2023/02/13	0	0.00	1	67.10	67.10	-1	9,179	-0.01%
2023/02/06	1	66.10	0	0.00	66.20	1	9,333	0.01%
2023/02/03	1	66.50	0	0.00	66.30	1	9,324	0.01%
2023/02/02	0	0.00	1	67.50	67.50	-1	9,251	-0.01%
2023/01/13	0	0.00	10	67.80	67.50	-10	8,932	-0.11%
2023/01/12	0	0.00	1	67.60	67.10	-1	9,087	-0.01%
2023/01/10	0.1	67.00	0	0.00	67.10	0.1	9,036	0.00%
2023/01/09	0	0.00	1	67.60	67.60	-1	9,000	-0.01%
2023/01/05	0	0.00	4	66.70	66.60	-4	9,045	-0.04%
2022/12/30	0	0.00	3	66.77	66.60	-3	9,157	-0.03%
2022/12/20	0	0.00	1.5	65.56	65.60	-1.5	9,610	-0.02%
2022/12/14	0	0.00	1	66.00	66.00	-1	9,534	-0.01%
2022/12/09	0	0.00	1	65.80	66.00	-1	9,737	-0.01%
2022/12/08	2	64.75	0	0.00	65.00	2	9,706	0.02%
2022/12/02	1.1	64.93	0	0.00	65.00	1.1	9,365	0.01%
2022/11/30	0	0.00	2	65.80	66.10	-2	9,034	-0.02%
2022/11/29	0	0.00	5	65.40	65.80	-5	8,559	-0.06%
2022/11/25	0	0.00	1	65.70	65.70	-1	8,129	-0.01%
2022/11/23	3	63.37	1	63.90	64.00	2	7,761	0.03%
2022/11/22	1	63.40	0	0.00	63.80	1	7,680	0.01%
2022/11/18	12	63.92	0	0.00	64.10	12	7,396	0.16%
2022/11/17	6	64.03	0	0.00	64.10	6	7,339	0.08%
2022/11/16	2	64.65	0	0.00	64.50	2	7,190	0.03%
2022/10/28	0	65.40	0	0.00	65.80	0	6,790	0.00%
2022/10/27	0	0.00	2	66.00	65.80	-2	6,845	-0.03%
2022/10/25	0	0.00	2	65.50	65.50	-2	7,063	-0.03%
2022/10/20	1	64.00	0	0.00	64.70	1	7,014	0.01%
2022/10/17	0.1	65.80	0	0.00	65.90	0.1	6,957	0.00%
2022/10/13	0	0.00	1	65.80	66.40	-1	7,216	-0.01%
2022/10/12	0	0.00	1	66.70	66.90	-1	7,131	-0.01%
2022/10/11	0	0.00	2	65.95	65.80	-2	7,089	-0.03%
2022/10/07	1	65.70	0	0.00	65.70	1	6,999	0.01%
2022/10/05	0	0.00	0.4	65.90	66.30	-0.4	7,121	-0.01%
2022/10/04	1.3	65.82	0	0.00	65.70	1.3	7,142	0.02%
2022/10/03	0	0.00	2	66.45	66.40	-2	7,173	-0.03%
2022/09/29	2	67.25	3	67.30	67.50	-1	7,268	-0.01%
2022/09/28	0	0.00	1.1	66.32	66.60	-1.1	7,342	-0.01%
2022/09/27	1	65.80	0.3	65.90	65.90	0.7	7,358	0.01%
2022/09/26	0	0.00	2	65.65	66.00	-2	7,449	-0.03%
2022/09/23	1	65.20	1	65.60	65.50	0	7,531	0.00%
2022/09/22	2	65.00	0	0.00	65.30	2	7,605	0.03%
2022/09/21	0	0.00	1	65.50	65.70	-1	7,584	-0.01%
2022/09/20	1	64.90	0	0.00	65.50	1	7,571	0.01%
2022/09/19	0	65.40	0	0.00	65.20	0	7,569	0.00%
2022/09/16	2	65.60	0	0.00	65.70	2	7,526	0.03%
2022/09/14	0	0.00	3	67.33	67.00	-3	7,426	-0.04%
2022/09/08	0	0.00	2	66.70	66.90	-2	7,593	-0.03%
2022/09/07	0	66.40	0	0.00	66.50	0	7,609	0.00%
2022/09/06	0	0.00	1	66.10	66.40	-1	7,573	-0.01%
2022/09/05	0	0.00	0.3	66.00	65.70	-0.3	7,548	0.00%
2022/09/01	1	65.10	0	0.00	65.70	1	7,589	0.01%
2022/08/30	0	0.00	1	66.00	65.60	-1	7,418	-0.01%
2022/08/29	1	64.90	1	65.70	66.00	0	7,404	0.00%
2022/08/26	0	0.00	1	66.50	66.40	-1	7,385	-0.01%
2022/08/24	1	65.70	0	0.00	65.80	1	7,462	0.01%
2022/08/23	0	0.00	1	65.80	65.90	-1	7,732	-0.01%
2022/08/22	0	0.00	2	66.20	66.20	-2	7,799	-0.03%
2022/08/18	0	0.00	2	65.60	65.90	-2	7,836	-0.03%
2022/08/17	1	65.70	0	0.00	66.00	1	7,863	0.01%
2022/08/16	2	65.70	0	0.00	65.80	2	7,865	0.03%
2022/08/15	3	66.03	0	0.00	65.70	3	7,826	0.04%
2022/08/12	0	0.00	0.1	66.02	65.90	-0.1	7,807	0.00%
2022/08/11	1	65.80	0	0.00	66.00	1	7,807	0.01%
2022/08/04	5	64.70	0	0.00	65.10	5	8,000	0.06%
2022/08/03	2	68.25	0	0.00	68.50	2	7,843	0.03%
2022/08/02	2.1	68.26	0	0.00	67.90	2.1	7,831	0.03%
2022/07/29	1	70.50	0	0.00	70.40	1	7,651	0.01%
2022/07/27	1.1	70.13	0	0.00	70.40	1.1	7,572	0.01%
2022/07/26	0	0.00	1	70.50	70.50	-1	7,602	-0.01%
2022/07/25	0	0.00	1	70.10	70.00	-1	7,571	-0.01%
2022/07/22	3	68.80	2	69.00	69.60	1	7,606	0.01%
2022/07/21	0.1	67.00	0	0.00	67.90	0.1	7,571	0.00%
2022/07/20	2	69.55	1	71.50	67.80	1	7,569	0.01%
2022/07/14	0	0.00	1	69.00	69.10	-1	7,358	-0.01%
2022/07/13	1	69.20	4	69.00	68.60	-3	7,270	-0.04%
2022/07/08	1	68.00	1	69.00	68.80	0	7,205	0.00%
2022/07/07	0	0.00	2	70.60	70.60	-2	7,101	-0.03%
2022/07/06	0	0.00	9	69.81	69.60	-9	6,968	-0.13%
2022/07/05	0	0.00	17	69.06	68.70	-17	6,825	-0.25%
2022/07/04	0	0.00	3	68.53	68.00	-3	6,705	-0.04%
2022/07/01	0	0.00	12	68.05	67.90	-12	6,704	-0.18%
2022/06/29	1	66.80	2	67.15	66.90	-1	6,618	-0.02%
2022/06/27	0	0.00	2	67.20	66.60	-2	6,752	-0.03%
2022/06/24	0	0.00	2	66.25	66.40	-2	6,689	-0.03%
2022/06/23	0	0.00	5	65.74	66.00	-5	6,689	-0.07%
2022/06/20	2	63.25	0	0.00	63.00	2	6,608	0.03%
2022/06/17	0	0.00	1	63.90	63.60	-1	6,599	-0.02%
2022/06/16	0	0.00	1	64.70	64.20	-1	6,454	-0.02%
2022/06/14	10	64.00	0	0.00	64.00	10	6,681	0.15%
2022/06/13	7	64.10	0	0.00	64.40	7	6,876	0.10%
2022/06/10	0	0.00	1	64.80	64.60	-1	6,876	-0.01%
2022/06/07	2	64.75	0	0.00	64.80	2	7,046	0.03%
2022/06/01	1	66.10	0	0.00	65.60	1	7,526	0.01%
2022/05/30	1	65.60	0	0.00	66.00	1	7,278	0.01%
2022/05/27	1	64.80	0	0.00	65.00	1	7,266	0.01%
2022/05/19	0	0.00	2	64.65	64.50	-2	7,741	-0.03%
2022/05/17	1	64.80	0	0.00	64.20	1	7,818	0.01%
2022/05/13	1	65.30	0	0.00	65.20	1	7,714	0.01%
2022/05/12	3	65.63	3	65.70	65.30	0	7,711	0.00%
2022/05/11	1	66.20	0	0.00	66.30	1	7,693	0.01%
2022/05/10	3	66.97	0	0.00	66.90	3	7,715	0.04%
2022/05/09	2	66.50	0	0.00	66.50	2	7,673	0.03%
2022/05/04	2	68.30	0	0.00	68.20	2	7,774	0.03%
2022/05/03	1	68.30	0	0.00	68.60	1	7,851	0.01%
2022/04/28	0	0.00	7	68.26	68.30	-7	7,921	-0.09%
2022/04/26	0	0.00	3	68.13	68.20	-3	7,767	-0.04%
2022/04/15	0	0.00	1	67.30	67.40	-1	7,496	-0.01%
2022/04/14	0.2	66.10	0	0.00	66.30	0.2	7,379	0.00%
2022/04/11	1	65.60	0	0.00	65.50	1	7,310	0.01%
2022/03/30	1	65.60	0	0.00	65.70	1	6,778	0.01%
2022/03/28	1	65.30	0	0.00	65.50	1	6,681	0.01%
2022/03/23	2	65.70	0	0.00	65.90	2	6,700	0.03%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/18	0	0.00	1	65.40	65.50	-1	6,581	-0.02%
2022/03/16	1	64.90	0	0.00	65.30	1	6,343	0.02%
2022/03/14	0	0.00	3	65.50	65.50	-3	6,151	-0.05%
2022/03/10	6	65.75	1	65.70	66.00	5	6,115	0.08%
2022/03/09	5.3	65.02	0	0.00	65.10	5.3	6,099	0.09%
2022/03/08	5	65.44	2	65.70	65.40	3	5,980	0.05%
2022/03/07	14	66.04	0	0.00	66.20	14	5,815	0.24%
2022/03/02	4	67.60	0	0.00	68.00	4	5,928	0.07%
2022/02/25	2	66.90	0	0.00	67.10	2	5,746	0.03%
2022/02/24	5	66.88	0	0.00	66.80	5	5,636	0.09%
2022/02/22	2	67.20	0	0.00	67.60	2	5,424	0.04%
2022/02/18	1	68.00	0	0.00	67.60	1	5,480	0.02%
2022/02/15	1	68.10	0	0.00	67.90	1	5,663	0.02%
2022/01/24	0	0.00	0.1	68.20	68.10	-0.1	5,485	0.00%
2022/01/21	3.1	67.34	0	0.00	67.80	3.1	5,560	0.06%
2022/01/20	1	68.60	0	0.00	68.30	1	5,463	0.02%
2022/01/18	1	68.30	0	0.00	68.30	1	5,624	0.02%
2022/01/14	1	69.10	0	0.00	69.30	1	5,624	0.02%
2022/01/07	0	0.00	1	68.10	68.00	-1	5,689	-0.02%
2022/01/03	0	0.00	1	69.00	68.40	-1	5,749	-0.02%
2021/12/30	0.3	68.90	0	0.00	68.60	0.3	5,812	0.01%
2021/12/28	0	0.00	2	68.80	68.70	-2	5,913	-0.03%
2021/12/20	0	0.00	4	67.80	67.60	-4	6,251	-0.06%
2021/12/10	0	0.00	1	68.70	68.90	-1	6,422	-0.02%
2021/12/08	1	68.60	1	68.40	68.40	0	6,423	0.00%
2021/12/01	0	0.00	1	67.10	67.10	-1	6,577	-0.02%
2021/11/30	2	66.20	4.7	67.16	65.40	-2.7	6,526	-0.04%
2021/11/26	2	67.50	0	0.00	67.40	2	6,269	0.03%
2021/11/23	0	0.00	0.3	67.50	67.10	-0.3	6,426	0.00%
2021/11/22	1	67.80	0	0.00	67.50	1	6,473	0.02%
2021/11/17	3	68.10	0	0.00	68.40	3	6,462	0.05%
2021/11/12	1	67.00	0	0.00	67.30	1	6,413	0.02%
2021/11/11	1	67.10	0.3	67.20	67.20	0.7	6,430	0.01%
2021/11/09	0	0.00	0.3	67.40	67.30	-0.3	6,775	0.00%
2021/11/05	1	66.80	0.3	67.20	67.10	0.7	6,722	0.01%
2021/11/04	1	67.00	0.3	67.10	66.80	0.8	6,704	0.01%
2021/10/29	4	66.70	0.3	67.10	66.60	3.8	6,809	0.06%
2021/10/28	0	0.00	0.2	67.31	67.20	-0.2	6,737	0.00%
2021/10/27	0	67.20	0.3	67.50	67.20	-0.3	6,869	0.00%
2021/10/26	2	67.10	0.3	67.50	67.30	1.8	6,783	0.03%
2021/10/25	0	0.00	0.3	67.50	67.10	-0.3	6,736	0.00%
2021/10/22	1	67.00	0	0.00	67.30	1	6,808	0.01%
2021/10/21	0	0.00	0.3	67.30	67.00	-0.3	6,790	0.00%
2021/10/20	0	0.00	0.3	67.60	67.40	-0.3	6,731	0.00%
2021/10/15	2	67.30	1	68.00	68.10	1	6,711	0.01%
2021/10/13	0	0.00	0.5	67.50	67.20	-0.5	6,675	-0.01%
2021/10/12	0	0.00	0.3	67.70	67.20	-0.3	6,669	0.00%
2021/10/05	2	66.51	0	0.00	66.70	2	6,569	0.03%
2021/10/01	4	67.10	0	0.00	67.10	4	6,592	0.06%
2021/09/30	1	68.50	0	0.00	68.30	1	6,467	0.02%
2021/09/29	1	68.50	0	0.00	68.60	1	6,413	0.02%
2021/09/27	0	0.00	1	69.50	69.50	-1	6,328	-0.02%
2021/09/24	0	0.00	1	69.20	69.10	-1	6,295	-0.02%
2021/09/23	0.1	69.00	0.2	69.00	68.80	-0.2	6,300	0.00%
2021/09/17	0	0.00	1	70.00	69.60	-1	6,118	-0.02%
2021/09/14	0	0.00	2	69.60	69.40	-2	5,820	-0.03%
2021/09/13	5	68.30	0	0.00	69.10	5	5,822	0.09%
2021/09/09	7	67.54	0	0.00	67.20	7	5,955	0.12%
2021/09/08	0	71.00	0.4	70.90	70.90	-0.4	5,791	-0.01%
2021/09/06	1	71.70	1.5	71.76	71.50	-0.5	5,690	-0.01%
2021/09/02	0	0.00	1	72.70	71.60	-1	5,683	-0.02%
2021/08/25	0	0.00	1	70.60	70.60	-1	5,329	-0.02%
2021/08/20	0	0.00	2	68.70	68.90	-2	5,385	-0.04%
2021/08/19	0	0.00	0.1	69.70	69.10	-0.1	5,538	0.00%
2021/08/18	2	69.75	0	0.00	70.10	2	5,432	0.04%
2021/08/17	0	0.00	1	70.20	70.00	-1	5,412	-0.02%
2021/08/16	1	69.70	2	69.70	70.10	-1	5,358	-0.02%
2021/08/13	6	70.82	0	0.00	69.80	6	5,275	0.11%
2021/08/12	3.1	73.26	5	73.30	73.00	-2	5,057	-0.04%
2021/08/11	1	73.60	1	74.40	74.40	0	5,016	0.00%
2021/08/09	3	73.17	2	74.60	74.60	1	5,313	0.02%
2021/08/04	0.6	75.44	9	75.49	75.50	-8.4	5,708	-0.15%
2021/08/03	0	0.00	4	74.70	75.00	-4	5,663	-0.07%
2021/08/02	2	74.80	4	74.43	74.70	-2	5,658	-0.04%
2021/07/29	0.3	73.10	0	0.00	73.50	0.3	5,585	0.00%
2021/07/22	0	0.00	1	73.20	73.50	-1	5,980	-0.02%
2021/07/12	1	72.90	0	0.00	72.90	1	6,622	0.02%
2021/07/05	1	73.60	1	73.80	73.90	0	6,823	0.00%
2021/06/29	0.3	73.10	0	0.00	73.50	0.3	6,939	0.00%
2021/06/28	0.3	73.50	0	0.00	73.80	0.3	7,101	0.00%
2021/06/24	0.3	73.20	0	0.00	73.40	0.3	7,376	0.00%
2021/06/23	0	0.00	1	73.30	73.30	-1	7,615	-0.01%
2021/06/21	0	0.00	1	72.50	72.60	-1	7,693	-0.01%
2021/06/17	2	72.75	0	0.00	73.20	2	7,526	0.03%
2021/06/11	0.3	73.60	0	73.50	73.60	0.3	7,903	0.00%
2021/06/07	0	0.00	0.5	73.00	73.00	-0.5	8,137	-0.01%
2021/06/04	0	0.00	0.9	73.30	73.60	-0.9	8,194	-0.01%
2021/06/03	0	0.00	3	74.10	74.10	-3	8,359	-0.04%
2021/06/02	3	74.17	0	0.00	74.50	3	8,406	0.04%
2021/05/27	1	72.00	1	72.30	72.00	0	8,652	0.00%
2021/05/26	1	72.50	1	72.80	72.80	0	8,680	0.00%
2021/05/25	3.3	73.11	0	0.00	73.20	3.3	8,690	0.04%
2021/05/24	2.3	73.50	0	0.00	73.60	2.3	8,718	0.03%
2021/05/20	0	0.00	2	74.35	74.50	-2	8,719	-0.02%
2021/05/19	1	72.90	1	73.80	73.40	0	8,727	0.00%
2021/05/18	0	0.00	1.1	73.51	74.00	-1.1	8,830	-0.01%
2021/05/17	7.3	74.80	0	0.00	72.60	7.3	8,957	0.08%
2021/05/14	0	0.00	1	74.00	74.20	-1	8,809	-0.01%
2021/05/13	0.3	72.70	0	0.00	72.70	0.3	8,802	0.00%
2021/05/12	2	70.60	2	71.20	72.60	0	8,677	0.00%
2021/05/11	1	74.80	2	74.90	74.70	-1	8,607	-0.01%
2021/05/10	0.3	75.00	0.4	74.80	75.20	-0.2	8,721	0.00%
2021/05/07	0.3	74.60	0	0.00	74.60	0.3	8,962	0.00%
2021/05/06	0.3	74.20	0	0.00	74.70	0.3	9,174	0.00%
2021/05/04	0.3	73.70	1	74.00	74.10	-0.7	9,218	-0.01%
2021/05/03	0.3	74.50	0	0.00	74.50	0.3	9,135	0.00%
2021/04/29	0.3	75.00	0	0.00	75.10	0.3	9,349	0.00%
2021/04/27	0	0.00	1	75.00	75.20	-1	9,587	-0.01%
2021/04/23	2	75.10	5	76.04	75.60	-3	9,625	-0.03%
2021/04/22	2.3	75.94	43	75.90	76.00	-40.7	9,633	-0.42%
2021/04/21	2.3	74.83	2	75.00	74.70	0.2	9,589	0.00%
2021/04/20	0.3	75.40	2	75.60	75.80	-1.7	9,632	-0.02%
2021/04/19	0.3	74.20	0	0.00	74.70	0.3	9,548	0.00%
2021/04/16	2	73.00	3.9	73.06	73.20	-1.9	9,565	-0.02%
2021/04/15	0	0.00	3	72.97	73.10	-3	9,749	-0.03%
2021/04/13	0.3	72.60	0	0.00	72.70	0.3	9,902	0.00%
2021/04/09	0	0.00	800	72.74	72.80	-800	9,934	-8.05%	大賣/鉅額交易
2021/04/07	0.3	72.70	1	72.70	73.00	-0.7	9,992	-0.01%
2021/04/06	1.3	72.86	1	72.90	72.90	0.3	9,962	0.00%
2021/04/01	0	0.00	1	72.50	72.50	-1	9,933	-0.01%
2021/03/31	5	72.50	4	72.60	73.00	1	9,912	0.01%
2021/03/30	0.3	73.00	19	72.41	73.00	-18.7	9,750	-0.19%
2021/03/29	1.3	71.42	1	71.50	71.70	0.3	9,605	0.00%
2021/03/26	7.3	71.20	14	71.22	71.20	-6.8	9,563	-0.07%
2021/03/25	0	0.00	0.3	69.60	69.70	-0.3	9,432	0.00%
2021/03/24	0.3	69.00	0	0.00	68.50	0.3	9,498	0.00%
2021/03/19	3	68.57	0	0.00	68.50	3	9,888	0.03%
2021/03/18	1	70.10	0	0.00	70.10	1	9,676	0.01%
2021/03/17	6	69.50	0	0.00	69.40	6	9,681	0.06%
2021/03/16	0	0.00	3.8	69.55	69.30	-3.8	9,662	-0.04%
2021/03/15	1	69.50	1	69.90	69.70	0	9,652	0.00%
2021/03/12	0	0.00	1	69.70	70.00	-1	9,657	-0.01%
2021/03/11	0.3	69.80	0	0.00	69.80	0.3	9,712	0.00%
2021/03/09	2	69.50	0	0.00	70.10	2	9,700	0.02%
2021/03/05	0	0.00	1.1	68.99	68.40	-1.1	9,739	-0.01%
2021/03/04	1	68.00	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0	0.00	3	68.73	69.10	-3	10,103	-0.03%
2021/02/26	5	68.12	0	0.00	67.20	5	9,946	0.05%
2021/02/25	2.3	69.69	0	0.00	69.90	2.3	9,688	0.02%
2021/02/23	0.1	69.00	3	68.93	69.00	-2.9	9,618	-0.03%
2021/02/22	1	68.40	0	0.00	68.50	1	9,592	0.01%
2021/02/18	20	69.20	0	0.00	68.70	20	9,689	0.21%
2021/02/17	3	68.60	5	69.00	68.80	-2	9,677	-0.02%
2021/02/05	803	68.67	3	68.70	68.70	800	9,668	8.27%	大買/鉅額交易
2021/02/03	0	0.00	1.4	68.09	68.10	-1.4	9,913	-0.01%
2021/02/02	11	67.83	0.2	68.00	67.60	10.8	10,012	0.11%
2021/02/01	1	68.30	6.2	68.88	68.00	-5.2	9,911	-0.05%
2021/01/29	0.1	68.29	0	0.00	68.00	0.1	9,761	0.00%
2021/01/28	0	0.00	21	67.60	67.90	-21	9,527	-0.22%
2021/01/27	1	67.20	0	0.00	67.20	1	9,321	0.01%
2021/01/26	0	0.00	1	66.80	67.00	-1	9,260	-0.01%
2021/01/22	0	0.00	1	67.40	66.70	-1	9,262	-0.01%
2021/01/21	0	0.00	6	66.25	66.10	-6	9,059	-0.07%
2021/01/20	28.1	65.32	0	0.00	64.30	28.1	9,015	0.31%
2021/01/19	2	66.80	0	0.00	67.10	2	8,802	0.02%
2021/01/15	0.1	66.40	0	0.00	66.00	0.1	8,642	0.00%
2021/01/14	0	0.00	2	67.00	66.80	-2	8,593	-0.02%
2021/01/13	1.1	66.61	2	66.70	67.00	-1	8,465	-0.01%
2021/01/12	1	66.70	0	0.00	67.00	1	8,358	0.01%
2021/01/11	5	67.20	0	0.00	67.30	5	8,318	0.06%
2021/01/08	0	0.00	3	67.70	67.70	-3	8,270	-0.04%
2021/01/07	0	0.00	1.6	66.50	66.60	-1.6	8,136	-0.02%
2021/01/06	4	66.25	0	0.00	66.10	4	8,144	0.05%
2020/12/31	3	67.80	1	67.60	67.50	2	7,997	0.03%
2020/12/29	0	0.00	3	66.80	66.90	-3	8,043	-0.04%
2020/12/28	1	66.90	0	0.00	66.90	1	8,122	0.01%
2020/12/25	5	66.30	0	0.00	66.30	5	8,198	0.06%
2020/12/22	6	65.98	0	0.00	66.10	6	8,363	0.07%
2020/12/18	2	66.70	0	0.00	66.50	2	8,509	0.02%
2020/12/17	0	0.00	1	66.50	67.00	-1	8,454	-0.01%
2020/12/16	1	65.30	0	0.00	65.70	1	8,406	0.01%
2020/12/15	1	64.40	2	65.00	65.00	-1	8,485	-0.01%
2020/12/10	0	0.00	2	65.70	65.50	-2	8,523	-0.02%
2020/12/09	1	65.50	0	0.00	65.40	1	8,525	0.01%
2020/12/07	1.1	65.44	0	0.00	65.60	1.1	8,467	0.01%
2020/12/03	0.1	65.90	0	0.00	65.70	0.1	8,493	0.00%
2020/11/30	1	66.30	0	0.00	65.00	1	8,899	0.01%
2020/11/27	2	66.35	0	0.00	66.30	2	8,648	0.02%
2020/11/25	0	0.00	2	67.30	67.00	-2	8,828	-0.02%
2020/11/24	5	68.08	0	0.00	67.60	5	8,856	0.06%
2020/11/23	0	0.00	1	68.30	68.50	-1	8,835	-0.01%
2020/11/20	0	0.00	2	68.00	68.10	-2	8,860	-0.02%
2020/11/19	0.2	68.40	0	0.00	68.40	0.2	8,891	0.00%
2020/11/17	1	67.60	0	0.00	67.90	1	8,807	0.01%
2020/11/16	8	68.26	3	68.30	68.00	5	8,851	0.06%
2020/11/13	0	0.00	2	67.90	68.40	-2	8,821	-0.02%
2020/11/12	1	67.40	16	67.03	67.50	-15	8,679	-0.17%
2020/11/11	0	0.00	1	64.10	65.10	-1	8,388	-0.01%
2020/11/03	0	0.00	11	62.27	62.30	-11	8,500	-0.13%
2020/10/30	12	60.83	1	61.10	61.30	11	8,674	0.13%
2020/10/29	1	61.20	0	0.00	61.20	1	8,607	0.01%
2020/10/27	2	61.95	0	0.00	61.90	2	8,658	0.02%
2020/10/21	0	0.00	1	62.40	62.00	-1	8,739	-0.01%
2020/10/20	1	62.50	0	0.00	62.50	1	8,822	0.01%
2020/10/16	0	0.00	3	62.50	62.10	-3	8,902	-0.03%
2020/10/15	2	62.80	0	0.00	62.50	2	8,856	0.02%
2020/10/12	0	0.00	4	63.50	63.10	-4	8,710	-0.05%
2020/10/07	4	62.60	0	0.00	62.40	4	8,669	0.05%
2020/10/06	1	63.00	0	0.00	63.40	1	8,614	0.01%
2020/09/24	7	62.47	0	0.00	61.70	7	8,735	0.08%
2020/09/23	1	63.70	0	0.00	64.00	1	8,593	0.01%
2020/09/18	0.3	65.00	0	0.00	64.50	0.3	8,646	0.00%
2020/09/10	10	65.40	10.5	65.81	66.00	-0.5	8,722	-0.01%
2020/09/07	1	64.70	0	0.00	64.90	1	8,905	0.01%
2020/09/04	3	63.80	0.1	64.10	63.60	2.9	8,897	0.03%
2020/09/03	3	64.93	0	0.00	64.60	3	8,645	0.03%
2020/09/02	10	65.29	0	0.00	65.20	10	8,410	0.12%
2020/09/01	0	0.00	0.5	66.70	66.20	-0.5	8,313	-0.01%
2020/08/31	4	66.58	1	66.90	66.60	3	8,204	0.04%
2020/08/28	2	66.95	0	0.00	67.00	2	8,120	0.02%
2020/08/26	4	67.03	0	0.00	67.30	4	8,161	0.05%
2020/08/25	1	67.30	0	0.00	67.40	1	8,156	0.01%
2020/08/24	1	67.10	11	66.90	67.00	-10	8,284	-0.12%
2020/08/20	4	67.30	6	67.67	67.10	-2	8,304	-0.02%
2020/08/18	5	68.80	0.7	69.10	68.70	4.3	8,176	0.05%
2020/08/17	0.1	69.50	0	0.00	69.20	0.1	8,262	0.00%
2020/08/14	4	68.40	0	0.00	68.30	4	8,311	0.05%
2020/08/12	2.2	68.19	0	0.00	67.80	2.2	8,354	0.03%
2020/08/10	0	0.00	1	69.10	69.00	-1	8,300	-0.01%
2020/08/07	0	0.00	1	69.20	69.10	-1	8,292	-0.01%
2020/08/06	2	69.25	7	69.39	69.50	-5	8,242	-0.06%
2020/08/05	2.1	70.27	0	0.00	70.70	2.1	8,238	0.03%
2020/08/04	3	70.23	3	70.40	70.20	0	8,150	0.00%
2020/08/03	5	70.44	0	0.00	70.00	5	8,148	0.06%
2020/07/31	2	71.45	0	0.00	71.50	2	8,083	0.02%
2020/07/30	1	70.80	2	71.50	72.00	-1	8,117	-0.01%
2020/07/29	2	70.80	0	0.00	70.70	2	8,133	0.02%
2020/07/28	0	0.00	1	70.90	70.60	-1	8,146	-0.01%
2020/07/27	0	0.00	3	72.00	71.30	-3	8,170	-0.04%
2020/07/24	3	71.47	0	0.00	71.30	3	8,262	0.04%
2020/07/23	2	71.80	0	0.00	72.00	2	8,232	0.02%
2020/07/20	0	0.00	2	72.60	72.60	-2	8,447	-0.02%
2020/07/15	0.1	73.00	11	73.24	73.00	-10.9	8,820	-0.12%
2020/07/09	0	0.00	4	73.70	73.50	-4	9,072	-0.04%
2020/07/06	0	0.00	1	73.50	73.80	-1	8,833	-0.01%
2020/07/03	0	0.00	2	72.80	73.20	-2	8,856	-0.02%
2020/07/02	1	71.40	2	72.30	72.40	-1	8,947	-0.01%
2020/07/01	3	71.20	0	0.00	71.20	3	9,089	0.03%
2020/06/29	2	72.00	0	0.00	71.80	2	9,167	0.02%
2020/06/24	4	72.00	0	0.00	71.40	4	9,191	0.04%
2020/06/19	3	71.50	0	0.00	71.20	3	9,341	0.03%
2020/06/17	1	72.50	0	0.00	72.50	1	9,341	0.01%
2020/06/16	0	0.00	9	73.09	73.30	-9	9,625	-0.09%
2020/06/15	1	71.60	0	0.00	70.60	1	9,749	0.01%
2020/06/12	1	72.20	5.1	72.30	72.00	-4.1	9,839	-0.04%
2020/06/11	0	0.00	1	73.00	73.00	-1	10,050	-0.01%
2020/06/08	2	73.55	0	0.00	73.50	2	10,729	0.02%
2020/06/05	6	74.00	0	0.00	73.90	6	10,796	0.06%
2020/06/03	0.3	74.10	0	0.00	74.30	0.3	11,035	0.00%
2020/06/02	0	0.00	1	73.50	73.50	-1	11,028	-0.01%
2020/06/01	3	73.80	1	73.90	73.40	2	11,082	0.02%
2020/05/26	1	72.90	5	72.80	72.30	-4	11,279	-0.04%
2020/05/22	0	0.00	3	72.80	71.90	-3	11,320	-0.03%
2020/05/21	0.4	72.30	3	71.40	72.30	-2.6	11,274	-0.02%
2020/05/20	0.3	71.20	5	71.10	71.30	-4.7	11,200	-0.04%
2020/05/12	7	69.50	0	0.00	69.40	7	11,011	0.06%
2020/05/11	0	0.00	1	71.00	71.00	-1	10,965	-0.01%
2020/05/08	2	70.70	2	70.90	70.90	0	10,991	0.00%
2020/05/06	2	70.00	0	0.00	69.70	2	10,975	0.02%
2020/05/05	0	0.00	0	70.10	70.00	0	10,893	0.00%
2020/05/04	1	68.50	0	0.00	68.30	1	10,897	0.01%
2020/04/30	3	69.47	0	0.00	69.50	3	10,870	0.03%
2020/04/29	1	69.90	3	69.73	69.00	-2	10,833	-0.02%
2020/04/28	0	0.00	3	68.37	68.30	-3	10,846	-0.03%
2020/04/27	0	0.00	3	68.00	67.70	-3	11,077	-0.03%
2020/04/23	5	67.40	0	0.00	67.90	5	10,900	0.05%
2020/04/22	6	67.03	0	0.00	67.10	6	10,927	0.05%
2020/04/21	9	66.67	0	0.00	66.00	9	10,883	0.08%
2020/04/20	5	67.90	0	0.00	67.80	5	10,768	0.05%
2020/04/16	3	67.77	0	0.00	67.50	3	10,510	0.03%
2020/04/15	2	68.00	0	0.00	68.00	2	10,437	0.02%
2020/04/14	2	68.10	5	69.20	68.10	-3	10,296	-0.03%
2020/04/13	1	68.60	0	0.00	68.10	1	10,232	0.01%
2020/04/10	1	69.30	2	69.00	69.00	-1	10,256	-0.01%
2020/04/09	6	69.88	1	70.00	69.60	5	10,264	0.05%
2020/04/08	0	0.00	3.2	70.84	70.20	-3.2	10,237	-0.03%
2020/04/07	2	70.30	2	69.20	69.00	0	10,132	0.00%
2020/04/06	0	0.00	2	67.70	69.00	-2	10,009	-0.02%
2020/04/01	5	66.50	0	0.00	65.10	5	9,790	0.05%
2020/03/31	0	0.00	4	65.40	65.60	-4	9,659	-0.04%
2020/03/30	1	63.80	0	0.00	63.80	1	9,466	0.01%
2020/03/27	2	64.60	2	65.90	64.10	0	9,339	0.00%
2020/03/26	1	66.00	0	0.00	65.80	1	9,225	0.01%
2020/03/25	8	66.91	3	67.33	66.60	5	9,192	0.05%
2020/03/24	0	0.00	4	66.80	66.60	-4	9,131	-0.04%
2020/03/23	5	63.28	0	0.00	62.60	5	9,052	0.06%
2020/03/20	5	64.06	2	65.40	65.00	3	9,022	0.03%
2020/03/19	0	0.00	3	61.70	62.90	-3	8,745	-0.03%
2020/03/18	2	62.20	0	0.00	61.90	2	8,607	0.02%
2020/03/17	0	0.00	10	65.30	64.90	-10	8,457	-0.12%
2020/03/16	2	66.80	7	66.73	66.30	-5	8,189	-0.06%
2020/03/13	3.2	64.28	1	66.10	68.20	2.2	8,082	0.03%
2020/03/12	4	69.88	3	70.50	70.30	1	7,658	0.01%
2020/03/10	0	0.00	2	72.15	72.40	-2	7,382	-0.03%
2020/03/09	1	71.30	0	0.00	71.80	1	7,269	0.01%
2020/03/05	5	73.06	3	73.60	73.60	2	7,025	0.03%
2020/03/04	0	0.00	11	72.16	73.50	-11	7,001	-0.16%
2020/03/03	5	71.80	0	0.00	72.00	5	6,944	0.07%
2020/03/02	13	71.40	0	0.00	71.20	13	6,900	0.19%
2020/02/27	0	0.00	1	72.60	73.20	-1	7,065	-0.01%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/20	2	74.25	0	0.00	74.00	2	7,170	0.03%
2020/02/19	1	75.00	0	0.00	75.00	1	7,160	0.01%
2020/02/18	0	0.00	1	75.00	75.10	-1	7,213	-0.01%
2020/02/17	20	74.80	0	0.00	75.00	20	7,237	0.28%
2020/02/14	0	0.00	10	74.30	74.20	-10	7,307	-0.14%
2020/02/13	12	74.20	0	0.00	74.50	12	7,333	0.16%
2020/02/11	10	74.80	0	0.00	74.60	10	7,444	0.13%
2020/02/10	0	0.00	2	74.20	75.00	-2	7,457	-0.03%
2020/02/05	2	73.10	0	0.00	73.70	2	7,550	0.03%
2020/02/03	2	72.50	0	0.00	73.00	2	7,597	0.03%
2020/01/30	4	72.20	0	0.00	72.00	4	7,571	0.05%
2020/01/20	0	0.00	1	75.70	75.40	-1	7,347	-0.01%
2020/01/17	0	0.00	1	75.50	75.70	-1	7,375	-0.01%
2020/01/16	0	0.00	2	75.05	75.50	-2	7,399	-0.03%
2020/01/14	0	0.00	3	74.47	74.40	-3	7,453	-0.04%
2020/01/10	0	0.00	1	74.00	74.00	-1	7,867	-0.01%
2020/01/08	3	73.40	0	0.00	72.60	3	8,032	0.04%
2020/01/03	0	0.00	0.5	74.80	74.80	-0.5	8,285	-0.01%
2020/01/02	1	74.50	0	0.00	74.20	1	8,329	0.01%
2019/12/30	1	74.40	0	0.00	74.60	1	8,326	0.01%
2019/12/27	2	74.50	0	0.00	74.60	2	8,353	0.02%
2019/12/26	0	0.00	1	74.50	74.60	-1	8,444	-0.01%
2019/12/24	2	74.80	1	74.80	74.60	1	8,789	0.01%
2019/12/20	2	73.50	2	74.10	74.10	0	8,863	0.00%
2019/12/19	0	0.00	1	73.60	73.50	-1	8,807	-0.01%
2019/12/10	4	71.95	0	0.00	71.80	4	8,616	0.05%
2019/12/05	52	71.99	0	0.00	71.80	52	8,620	0.60%
2019/11/29	0	0.00	5	72.50	72.50	-5	8,655	-0.06%
2019/11/27	1	72.80	0	0.00	72.80	1	8,644	0.01%
2019/11/26	3	73.23	0	0.00	72.40	3	8,640	0.03%
2019/11/25	0	0.00	1	74.10	74.00	-1	8,255	-0.01%
2019/11/21	322	72.31	319	72.99	73.00	3	8,317	0.04%	大買/大賣/
2019/11/20	0	0.00	2	74.20	74.30	-2	8,168	-0.02%
2019/11/19	14	73.20	33	73.98	74.00	-19	8,261	-0.23%
2019/11/18	1	73.60	2	73.90	73.90	-1	8,262	-0.01%
2019/11/14	20	72.70	0	0.00	72.60	20	8,181	0.24%
2019/11/13	1	72.90	0	0.00	73.00	1	8,217	0.01%
2019/11/12	3	73.43	0	0.00	73.40	3	8,216	0.04%
2019/11/11	1	73.20	0	0.00	73.20	1	8,253	0.01%
2019/11/07	1	74.40	0	0.00	74.40	1	8,159	0.01%
2019/11/05	3	75.53	0	0.00	76.00	3	8,150	0.04%
2019/11/04	0	0.00	22	76.13	76.40	-22	8,183	-0.27%
2019/10/30	2	75.70	1	76.00	75.70	1	8,257	0.01%
2019/10/28	0	0.00	0.1	75.00	75.20	-0.1	8,192	0.00%
2019/10/24	0	0.00	1	74.20	74.20	-1	8,193	-0.01%
2019/10/23	0	0.00	2	73.55	72.80	-2	8,271	-0.02%
2019/10/21	0	0.00	1	73.80	73.60	-1	8,189	-0.01%
2019/10/18	0	0.00	2	73.00	73.00	-2	8,094	-0.02%
2019/10/17	3	72.03	0	0.00	72.30	3	7,727	0.04%
2019/10/15	0	0.00	2	72.30	72.40	-2	7,574	-0.03%
2019/10/14	2	71.75	0	0.00	71.60	2	7,506	0.03%
2019/10/09	11	72.45	0	0.00	72.00	11	7,314	0.15%
2019/10/08	1	72.90	0	0.00	73.00	1	7,234	0.01%
2019/10/07	1	72.90	1	73.40	73.50	0	7,227	0.00%
2019/10/04	1	73.40	1	73.60	73.60	0	7,272	0.00%
2019/10/02	1	73.40	0	0.00	73.40	1	7,269	0.01%
2019/10/01	6	73.68	0	0.00	73.20	6	7,159	0.08%
2019/09/27	2	75.00	0.5	75.20	74.80	1.5	6,916	0.02%
2019/09/26	0	0.00	3	76.20	75.80	-3	6,891	-0.04%
2019/09/24	13	76.43	1	76.60	76.50	12	6,839	0.18%
2019/09/20	2	76.60	2	78.00	78.00	0	7,046	0.00%
2019/09/18	0	0.00	2	77.60	77.00	-2	6,949	-0.03%
2019/09/17	4	76.85	0	0.00	76.90	4	6,914	0.06%
2019/09/16	0	0.00	2	78.00	78.00	-2	7,000	-0.03%
2019/09/12	2	76.60	2	77.50	77.50	0	7,031	0.00%
2019/09/11	3	76.73	0	0.00	76.80	3	7,104	0.04%
2019/09/09	0	0.00	1	77.60	77.80	-1	7,091	-0.01%
2019/09/05	0	0.00	21	77.97	77.50	-21	7,089	-0.30%
2019/09/04	0.3	76.60	4	76.68	76.60	-3.7	7,011	-0.05%
2019/09/03	1	75.80	0	0.00	75.80	1	7,048	0.01%
2019/09/02	0	0.00	1	76.70	76.70	-1	7,076	-0.01%
2019/08/30	2	75.85	0	0.00	76.60	2	7,138	0.03%
2019/08/26	1	75.30	0	0.00	75.80	1	7,054	0.01%
2019/08/23	0	0.00	2	76.50	76.50	-2	7,091	-0.03%
2019/08/22	7	76.06	0	0.00	75.90	7	7,082	0.10%
2019/08/21	10	76.90	0	0.00	77.00	10	7,213	0.14%
2019/08/19	10	77.50	0	0.00	77.00	10	7,259	0.14%
2019/08/12	0	0.00	1	79.30	78.30	-1	7,620	-0.01%
2019/08/08	3	78.10	2	78.10	78.20	1	7,654	0.01%
2019/08/07	1	76.80	3	76.70	76.70	-2	7,683	-0.03%
2019/08/02	1	76.70	3	76.80	76.80	-2	7,936	-0.03%
2019/08/01	4	77.68	0	0.00	77.10	4	8,122	0.05%
2019/07/31	2	80.80	1	80.90	80.80	1	8,315	0.01%
2019/07/30	2	80.00	0	0.00	80.00	2	8,310	0.02%
2019/07/29	1	80.30	6	80.90	80.30	-5	8,328	-0.06%
2019/07/26	10	81.50	0	0.00	81.30	10	8,270	0.12%
2019/07/24	0	0.00	1	81.30	81.30	-1	8,222	-0.01%
2019/07/23	1	81.50	0.2	81.00	80.90	0.8	8,177	0.01%
2019/07/19	0	0.00	1	81.80	81.80	-1	8,237	-0.01%
2019/07/17	1	81.60	0	0.00	82.20	1	8,276	0.01%
2019/07/12	1	82.00	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	2	83.00	83.00	-2	8,537	-0.02%
2019/07/10	2	82.00	3.2	81.91	82.00	-1.2	8,533	-0.01%
2019/07/09	0	0.00	1	82.50	82.90	-1	8,517	-0.01%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/05	0	0.00	7	81.64	82.00	-7	8,540	-0.08%
2019/07/04	2	81.30	0	0.00	81.50	2	8,635	0.02%
2019/07/03	0	0.00	1	81.60	81.60	-1	8,679	-0.01%
2019/07/01	1	81.60	0	0.00	81.50	1	8,809	0.01%
2019/06/20	0	0.00	2	81.90	81.80	-2	8,572	-0.02%
2019/06/19	0	0.00	1	81.00	81.20	-1	8,482	-0.01%
2019/06/17	1	79.90	2	80.30	79.90	-1	8,359	-0.01%
2019/06/14	2	80.60	0	0.00	80.60	2	8,309	0.02%
2019/06/13	0	0.00	1	81.30	81.80	-1	8,282	-0.01%
2019/06/12	1	80.30	0	0.00	80.30	1	8,476	0.01%
2019/06/11	2	80.50	0	0.00	80.60	2	8,470	0.02%
2019/06/04	0	0.00	3	80.70	80.90	-3	8,419	-0.04%
2019/06/03	0	0.00	0.1	80.70	80.90	-0.1	8,416	0.00%
2019/05/31	0	0.00	1.4	80.84	81.30	-1.4	8,393	-0.02%
2019/05/27	5	80.80	0	0.00	80.90	5	8,072	0.06%
2019/05/22	2	81.00	5	80.02	79.50	-3	7,974	-0.04%
2019/05/21	0	0.00	24	81.20	81.40	-24	7,969	-0.30%
2019/05/20	2	79.70	0	0.00	80.00	2	7,759	0.03%
2019/05/17	1	78.80	12	77.85	78.80	-11	7,623	-0.14%
2019/05/15	1	77.80	0	0.00	77.70	1	7,400	0.01%
2019/05/14	0	0.00	2	77.90	78.20	-2	7,355	-0.03%
2019/05/13	2	77.70	2	78.10	77.70	0	7,265	0.00%
2019/05/10	2	76.40	2	77.00	77.30	0	7,304	0.00%
2019/05/09	6	76.25	9	76.13	76.50	-3	7,209	-0.04%
2019/05/08	1	75.40	9	75.92	76.40	-8	6,998	-0.11%
2019/05/07	0	0.00	1	73.60	74.00	-1	6,674	-0.01%
2019/05/06	1	72.60	0	0.00	73.10	1	6,655	0.02%
2019/05/03	0	0.00	3	73.70	73.80	-3	6,670	-0.04%
2019/05/02	1	73.40	0	0.00	73.70	1	6,644	0.02%
2019/04/30	0	0.00	11	73.38	73.40	-11	6,583	-0.17%
2019/04/29	0	0.00	8	72.80	72.80	-8	6,531	-0.12%
2019/04/23	8	71.74	1	71.60	72.00	7	6,639	0.11%
2019/04/22	2	71.85	0	0.00	71.70	2	6,641	0.03%
2019/04/19	0	0.00	1	71.60	71.60	-1	6,728	-0.01%
2019/04/18	20	71.64	0	0.00	71.10	20	6,837	0.29%
2019/04/17	1	73.00	0	0.00	72.80	1	6,668	0.01%
2019/04/12	2	72.80	0.2	73.30	73.50	1.8	6,737	0.03%
2019/04/01	0	0.00	1	75.20	75.00	-1	6,440	-0.02%
2019/03/28	0.4	74.20	0	0.00	74.60	0.4	6,282	0.01%
2019/03/27	0	0.00	1	74.80	74.70	-1	6,217	-0.02%
2019/03/25	0	0.00	1	74.00	74.20	-1	6,353	-0.02%
2019/03/21	0	0.00	2.5	73.58	73.50	-2.5	6,447	-0.04%
2019/03/19	0	0.00	1	73.30	73.50	-1	6,575	-0.02%
2019/03/15	0	0.00	1	73.50	73.30	-1	6,747	-0.01%
2019/03/14	6	72.00	0	0.00	72.30	6	6,589	0.09%
2019/03/12	1	72.50	11	73.18	72.50	-10	7,151	-0.14%
2019/03/11	1	72.50	1	72.40	72.50	0	7,397	0.00%
2019/03/08	12	71.95	0	0.00	71.70	12	7,493	0.16%
2019/03/07	0	0.00	10	73.20	73.10	-10	7,617	-0.13%
2019/03/06	0	0.00	2	73.25	73.30	-2	7,698	-0.03%
2019/03/05	5	72.52	1	72.50	72.60	4	7,799	0.05%
2019/03/04	14	72.64	0	0.00	72.50	14	7,915	0.18%
2019/02/27	1	74.20	1	74.80	75.00	0	7,808	0.00%
2019/02/26	0	0.00	1	74.00	74.50	-1	7,721	-0.01%
2019/02/22	0	0.00	2	74.55	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	1	74.20	74.20	-1	7,677	-0.01%
2019/02/20	1.1	73.31	0	0.00	73.40	1.1	7,705	0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/12	0	0.00	1	73.80	73.90	-1	8,061	-0.01%
2019/01/21	0	0.00	3	72.60	72.80	-3	8,055	-0.04%
2019/01/18	1	72.40	0	0.00	72.10	1	8,113	0.01%
2019/01/16	0	0.00	1.4	72.66	73.00	-1.4	8,213	-0.02%
2019/01/15	0	0.00	3	72.07	72.10	-3	8,216	-0.04%
2019/01/14	0	0.00	0.6	71.30	71.30	-0.6	8,179	-0.01%
2019/01/11	0.4	71.00	1	71.00	71.10	-0.6	8,558	-0.01%
2019/01/10	2	70.65	1	70.50	70.50	1	8,521	0.01%
2019/01/09	0	0.00	2	71.85	72.10	-2	8,488	-0.02%
2018/12/28	0.6	69.80	0.1	69.80	69.80	0.4	8,840	0.00%
2018/12/26	0	0.00	1	68.60	68.60	-1	8,919	-0.01%
2018/12/18	1	69.80	0	0.00	69.80	1	9,119	0.01%
2018/12/14	1	69.00	0	0.00	68.90	1	9,168	0.01%
2018/12/13	0	0.00	1	70.20	70.30	-1	9,198	-0.01%
2018/12/12	0	0.00	2.2	69.82	69.40	-2.2	9,328	-0.02%
2018/12/11	0	0.00	1	69.10	68.90	-1	9,238	-0.01%
2018/12/10	1	68.00	0	0.00	68.20	1	9,215	0.01%
2018/12/07	0	0.00	4	68.28	68.90	-4	9,182	-0.04%
2018/12/06	6	67.53	1	67.40	67.40	5	9,138	0.05%
2018/12/05	9	70.20	3	70.50	69.30	6	8,783	0.07%
2018/12/04	6	71.15	0	0.00	70.70	6	8,601	0.07%
2018/11/30	6	72.53	1	72.20	72.20	5	8,302	0.06%
2018/11/29	2	72.45	0.4	72.60	72.20	1.6	8,140	0.02%
2018/11/28	3	72.40	0	0.00	72.80	3	8,033	0.04%
2018/11/27	9	72.56	0	0.00	72.60	9	7,925	0.11%
2018/11/23	0	0.00	1	73.80	73.80	-1	7,877	-0.01%
2018/11/22	2	74.05	0	0.00	73.90	2	8,018	0.02%
2018/11/19	0	0.00	1	75.70	76.20	-1	8,248	-0.01%
2018/11/16	0	0.00	3	74.47	74.80	-3	8,286	-0.04%
2018/11/15	2	73.40	0	0.00	73.60	2	8,294	0.02%
2018/11/14	2	73.85	1	74.30	74.30	1	8,292	0.01%
2018/11/13	0	0.00	4	74.40	75.00	-4	8,383	-0.05%
2018/11/09	9	72.51	0	0.00	72.10	9	8,458	0.11%
2018/11/08	5	74.68	1	75.20	75.00	4	8,402	0.05%
2018/11/07	1	75.90	1	75.90	76.00	0	8,567	0.00%
2018/11/06	2	75.20	1	74.90	75.90	1	8,652	0.01%
2018/11/05	1	74.70	1	75.80	76.30	0	8,747	0.00%
2018/11/02	2	74.60	2	75.30	75.60	0	8,925	0.00%
2018/11/01	1	74.70	1	75.30	76.20	0	9,044	0.00%
2018/10/31	2	74.40	0	0.00	74.90	2	9,012	0.02%
2018/10/26	3	74.90	4	74.80	75.80	-1	9,243	-0.01%
2018/10/25	1	74.10	1	75.00	75.00	0	9,663	0.00%
2018/10/24	0	0.00	1	73.90	73.10	-1	9,759	-0.01%
2018/10/23	1	73.20	0	0.00	72.80	1	9,786	0.01%
2018/10/19	0	0.00	1	74.20	74.90	-1	9,941	-0.01%
2018/10/18	6	73.60	0	0.00	72.70	6	9,671	0.06%
2018/10/16	1	72.10	1	73.30	73.30	0	9,897	0.00%
2018/10/15	1	71.20	3	72.53	72.80	-2	10,024	-0.02%
2018/10/11	1	72.70	0	0.00	70.20	1	10,213	0.01%
2018/10/08	0	0.00	1	75.50	75.50	-1	9,986	-0.01%
2018/10/05	4	75.50	0	0.00	75.30	4	10,038	0.04%
2018/10/04	2	75.90	0	0.00	75.40	2	10,035	0.02%
2018/10/02	1	77.40	1	77.40	77.50	0	10,059	0.00%
2018/10/01	1	78.90	0	0.00	78.90	1	10,077	0.01%
2018/09/26	0	0.00	2.1	79.59	79.80	-2.1	10,150	-0.02%
2018/09/21	0	0.00	2	78.60	78.10	-2	10,161	-0.02%
2018/09/20	2	77.55	0	0.00	77.70	2	10,224	0.02%
2018/09/19	3	78.50	7	78.71	79.00	-4	10,345	-0.04%
2018/09/18	0	0.00	3	77.60	78.40	-3	10,325	-0.03%
2018/09/13	1	75.40	0	0.00	75.00	1	10,272	0.01%
2018/09/12	1	76.00	0	0.00	76.40	1	10,348	0.01%
2018/09/11	1	76.00	0	0.00	76.80	1	10,489	0.01%
2018/09/10	1	74.80	2	75.10	75.70	-1	10,657	-0.01%
2018/09/07	2	75.20	0	0.00	74.80	2	10,802	0.02%
2018/09/05	1	75.80	0	0.00	75.00	1	10,851	0.01%
2018/09/03	1	76.40	0	0.00	76.20	1	11,004	0.01%
2018/08/31	0	0.00	1	77.30	77.60	-1	11,058	-0.01%
2018/08/30	1	76.50	0	0.00	77.20	1	11,104	0.01%
2018/08/29	0	0.00	1	78.20	77.50	-1	11,127	-0.01%
2018/08/28	0.2	78.50	2	78.20	78.80	-1.8	11,063	-0.02%
2018/08/27	1	77.40	1.4	78.01	77.90	-0.4	11,070	0.00%
2018/08/24	1	77.10	1	77.50	77.70	0	11,041	0.00%
2018/08/23	2	77.00	3.2	77.83	78.00	-1.2	11,455	-0.01%
2018/08/22	0	0.00	2	76.35	76.30	-2	11,471	-0.02%
2018/08/21	0	0.00	1.2	76.03	76.20	-1.2	11,432	-0.01%
2018/08/20	1	75.80	0	0.00	75.40	1	11,430	0.01%
2018/08/17	0	0.00	1	76.70	77.00	-1	11,345	-0.01%
2018/08/16	0	0.00	1	75.10	75.10	-1	11,234	-0.01%
2018/08/15	3	75.00	4	74.93	74.80	-1	11,184	-0.01%
2018/08/14	2	74.90	8	74.04	75.00	-6	11,099	-0.05%
2018/08/13	1	72.80	0	0.00	72.20	1	10,848	0.01%
2018/08/10	0	0.00	2	72.60	72.70	-2	10,821	-0.02%
2018/08/09	1	70.70	1	71.00	71.00	0	10,823	0.00%
2018/08/08	10.1	72.97	0	0.00	72.20	10.1	10,669	0.09%
2018/08/07	1	73.60	0	0.00	73.40	1	10,574	0.01%
2018/08/06	2	74.30	0	0.00	74.20	2	10,651	0.02%
2018/08/03	0	0.00	3	74.53	74.60	-3	10,654	-0.03%
2018/08/02	3.4	74.26	6	74.00	73.90	-2.6	10,622	-0.02%
2018/08/01	25	78.86	0	0.00	78.80	25	10,327	0.24%
2018/07/31	3	80.30	0	0.00	80.80	3	9,869	0.03%
2018/07/30	3	81.23	0	0.00	80.70	3	9,626	0.03%
2018/07/25	9	79.80	0	0.00	79.80	9	9,643	0.09%
2018/07/20	0.1	81.00	1	80.80	80.80	-0.9	9,485	-0.01%
2018/07/18	0	0.00	1	82.40	82.40	-1	9,169	-0.01%
2018/07/17	0	0.00	1	80.00	79.40	-1	9,023	-0.01%
2018/07/13	2	79.10	0	0.00	79.30	2	9,008	0.02%
2018/07/12	1	79.50	0	0.00	79.50	1	8,978	0.01%
2018/07/06	0	0.00	1	77.80	78.00	-1	8,920	-0.01%
2018/07/03	1	76.60	0	0.00	76.60	1	9,030	0.01%
2018/07/02	0	0.00	1	77.40	76.90	-1	9,038	-0.01%
2018/06/29	0	0.00	3	76.90	77.40	-3	8,951	-0.03%
2018/06/28	4	75.60	0	0.00	75.00	4	8,740	0.05%
2018/06/25	0	0.00	1	76.90	76.70	-1	8,757	-0.01%
2018/06/22	1	76.70	0	0.00	76.70	1	8,737	0.01%
2018/06/21	0	0.00	4	76.75	77.00	-4	8,671	-0.05%
2018/06/19	0	0.00	1	74.30	74.30	-1	8,494	-0.01%
2018/06/15	0	0.00	1	73.90	74.20	-1	8,339	-0.01%
2018/06/12	1	73.30	0	0.00	74.50	1	8,297	0.01%
2018/06/11	1	74.10	0	0.00	74.00	1	8,149	0.01%
2018/06/05	0	0.00	4	75.00	75.00	-4	7,905	-0.05%
2018/06/04	2	74.50	0	0.00	75.10	2	7,823	0.03%
2018/06/01	0	0.00	2	72.80	74.00	-2	7,771	-0.03%
2018/05/22	0	0.00	1	72.00	71.80	-1	7,577	-0.01%
2018/05/21	1	71.40	0	0.00	71.70	1	7,680	0.01%
2018/05/18	0	0.00	1	71.40	71.40	-1	7,735	-0.01%
2018/05/17	2	70.95	0	0.00	70.70	2	7,763	0.03%
2018/05/16	1	71.60	1	72.40	72.50	0	7,682	0.00%
2018/05/15	2	72.00	1	72.30	72.00	1	7,739	0.01%
2018/05/14	0	0.00	4	71.60	72.00	-4	7,863	-0.05%
2018/05/11	3	70.40	2	70.20	70.00	1	7,781	0.01%
2018/05/10	0	0.00	2	70.10	70.30	-2	7,845	-0.03%
2018/05/09	1	69.30	0	0.00	68.90	1	7,879	0.01%
2018/05/08	2	69.70	0	0.00	69.80	2	7,891	0.03%
2018/05/07	1	70.00	0	0.00	70.20	1	7,915	0.01%
2018/05/04	1	68.80	2	69.80	70.00	-1	7,973	-0.01%
2018/05/03	1	68.90	0	0.00	68.80	1	7,870	0.01%
2018/05/02	1	70.40	0	0.00	70.50	1	7,820	0.01%
2018/04/30	0	0.00	1	71.30	71.60	-1	7,809	-0.01%
2018/04/27	1	69.90	0	0.00	70.30	1	7,737	0.01%
2018/04/26	0	0.00	2	70.55	70.80	-2	7,648	-0.03%
2018/04/25	1	69.70	0	0.00	69.60	1	7,655	0.01%
2018/04/24	1	70.10	0	0.00	70.30	1	7,708	0.01%
2018/04/18	1	70.90	0	0.00	71.20	1	7,510	0.01%
2018/04/13	0	0.00	5	71.00	70.70	-5	7,478	-0.07%
2018/04/09	0	0.00	1	69.20	70.20	-1	7,479	-0.01%
2018/03/31	0	0.00	4	69.13	69.00	-4	7,344	-0.05%
2018/03/29	2	68.50	4.8	69.04	68.30	-2.8	7,251	-0.04%
2018/03/22	2	68.30	0	0.00	68.60	2	6,911	0.03%
2018/03/20	1	68.60	0	0.00	68.10	1	6,966	0.01%
2018/03/19	2	68.80	0	0.00	69.30	2	7,077	0.03%
2018/03/14	2	69.10	0.3	69.00	69.30	1.7	6,984	0.02%
2018/03/07	0	0.00	2	68.75	69.00	-2	7,521	-0.03%
2018/03/06	0	0.00	7.3	68.17	67.50	-7.3	7,605	-0.10%
2018/03/05	2	68.00	10	67.80	67.80	-8	7,800	-0.10%
2018/02/26	10	68.00	7	68.87	68.40	3	7,534	0.04%
2018/02/23	1	66.30	0	0.00	66.80	1	7,433	0.01%
2018/02/22	2	66.90	0	0.00	66.80	2	7,451	0.03%
2018/02/21	0	0.00	1	67.80	69.20	-1	7,295	-0.01%
2018/02/12	1	65.20	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1	65.70	1	66.30	66.00	0	7,220	0.00%
2018/02/07	0	0.00	2	66.80	66.80	-2	7,232	-0.03%
2018/02/06	3	65.20	0	0.00	65.70	3	7,196	0.04%
2018/02/05	1	68.00	0	0.00	68.30	1	7,049	0.01%
2018/02/02	1	68.80	0	0.00	69.00	1	7,021	0.01%
2018/01/31	0	0.00	10	70.00	70.00	-10	7,035	-0.14%
2018/01/29	0	0.00	1	68.70	69.20	-1	6,952	-0.01%
2018/01/26	1	67.60	0	0.00	67.50	1	6,901	0.01%
2018/01/19	0	0.00	1	69.20	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	1	68.60	68.20	-1	6,768	-0.01%
2018/01/17	1.2	67.47	0	0.00	67.60	1.2	6,663	0.02%
2018/01/16	1	68.00	0	0.00	68.30	1	6,673	0.01%
2018/01/09	0	0.00	1	67.90	67.60	-1	6,848	-0.01%
2018/01/08	0	0.00	1	67.70	67.90	-1	6,822	-0.01%
2018/01/05	1	67.00	0	0.00	67.30	1	6,869	0.01%