統一 (1216)-凱基-豐中券商分點個股進出

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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	0	0.00	1	85.50	85.50	-1	8,138	-0.01%
2024/11/20	0.3	84.40	0	0.00	86.00	0.3	8,085	0.00%
2024/11/18	1	84.40	0	0.00	84.90	1	7,985	0.01%
2024/11/14	0.2	86.50	0	0.00	86.00	0.2	7,938	0.00%
2024/11/13	0	0.00	1	85.60	86.90	-1	7,917	-0.01%
2024/11/12	1	85.90	0	0.00	86.00	1	7,933	0.01%
2024/11/11	1	86.50	0	0.00	87.00	1	7,895	0.01%
2024/11/08	3.3	87.22	1.1	87.07	87.30	2.2	7,937	0.03%
2024/11/07	3	88.80	0	0.00	88.20	3	8,051	0.04%
2024/11/06	0	0.00	0.1	89.60	88.70	-0.1	8,254	0.00%
2024/11/05	0.1	89.30	1	90.20	90.20	-0.9	8,351	-0.01%
2024/11/04	2	87.50	0	0.00	88.70	2	8,576	0.02%
2024/11/01	1	88.90	0	0.00	88.60	1	8,849	0.01%
2024/10/30	0	0.00	6	90.00	89.70	-6	8,919	-0.07%
2024/10/29	1	88.80	0	0.00	89.10	1	9,450	0.01%
2024/10/24	0.1	88.90	1	89.70	89.80	-0.9	9,836	-0.01%
2024/10/23	1	88.10	0	0.00	88.10	1	10,033	0.01%
2024/10/22	1	88.70	0.6	88.60	88.80	0.4	10,157	0.00%
2024/10/17	0	0.00	2	89.35	89.70	-2	10,603	-0.02%
2024/10/09	0	0.00	1	87.60	87.70	-1	10,672	-0.01%
2024/10/08	1	86.50	0	0.00	87.30	1	10,694	0.01%
2024/10/04	2	87.75	0	0.00	87.10	2	10,672	0.02%
2024/10/01	1.1	86.83	1.1	88.84	89.00	-0.1	10,566	0.00%
2024/09/27	1	88.40	0.3	88.66	88.70	0.7	10,570	0.01%
2024/09/24	0.2	88.93	0	0.00	89.50	0.2	10,548	0.00%
2024/09/23	1	87.40	0.1	87.80	87.90	1	10,608	0.01%
2024/09/19	0	0.00	1.1	87.77	87.80	-1.1	10,635	-0.01%
2024/09/18	0.1	87.00	5	87.40	86.80	-5	10,662	-0.05%
2024/09/16	0.1	86.10	0	0.00	86.50	0.1	10,711	0.00%
2024/09/12	0	0.00	0.3	87.33	87.50	-0.3	10,792	0.00%
2024/09/11	2.3	87.67	0.6	86.70	86.10	1.7	10,756	0.02%
2024/09/10	0	0.00	2.1	85.90	87.00	-2.1	10,686	-0.02%
2024/09/06	0	0.00	2	83.70	83.60	-2	10,541	-0.02%
2024/09/04	1.1	81.84	0	0.00	81.70	1.1	10,532	0.01%
2024/09/03	0.1	82.80	1	83.10	83.10	-1	10,416	-0.01%
2024/09/02	0.1	82.00	0	0.00	82.40	0.1	10,464	0.00%
2024/08/30	0.1	82.10	5	82.20	82.60	-5	10,527	-0.05%
2024/08/29	0.1	82.90	2	82.80	82.20	-2	10,429	-0.02%
2024/08/27	0.2	82.60	0	0.00	83.40	0.2	10,908	0.00%
2024/08/21	0	0.00	1	81.70	81.70	-1	11,155	-0.01%
2024/08/20	0	0.00	0.4	80.90	80.60	-0.4	11,224	0.00%
2024/08/16	2.8	81.35	0	0.00	81.20	2.8	11,617	0.02%
2024/08/15	1	82.00	0	0.00	81.00	1	11,742	0.01%
2024/08/14	0	0.00	1	83.20	82.70	-1	11,978	-0.01%
2024/08/12	5.3	81.69	1.6	81.90	82.00	3.7	12,200	0.03%
2024/08/09	1	82.00	3.8	81.59	81.80	-2.8	12,239	-0.02%
2024/08/08	0	0.00	6.4	79.70	79.20	-6.4	12,176	-0.05%
2024/08/07	7.9	78.13	0	0.00	78.30	7.9	12,031	0.07%
2024/08/06	0	0.00	1	77.70	78.90	-1	11,970	-0.01%
2024/08/05	15.7	76.97	10	76.58	77.20	5.7	11,725	0.05%
2024/08/02	2.1	78.58	1	78.90	79.20	1.1	11,447	0.01%
2024/08/01	18.7	78.72	12	79.58	79.90	6.7	11,333	0.06%
2024/07/31	0	0.00	0.8	84.90	83.90	-0.8	10,828	-0.01%
2024/07/30	0.1	84.90	0	0.00	85.70	0.1	10,797	0.00%
2024/07/29	1.1	86.10	0	0.00	86.40	1.1	10,805	0.01%
2024/07/26	1	86.70	0	0.00	87.20	1	10,701	0.01%
2024/07/23	1	88.30	1	89.50	88.50	0	10,497	0.00%
2024/07/22	0	0.00	2	87.85	88.30	-2	10,388	-0.02%
2024/07/19	2	86.60	0	0.00	86.90	2	10,257	0.02%
2024/07/18	0	0.00	3.1	87.28	87.40	-3.1	10,173	-0.03%
2024/07/17	0.1	84.44	0	0.00	84.80	0.1	10,018	0.00%
2024/07/16	1.6	84.86	0	0.00	84.90	1.6	10,060	0.02%
2024/07/15	0	0.00	0.2	86.00	86.50	-0.2	10,004	0.00%
2024/07/12	1	85.70	1	85.70	85.70	0	10,081	0.00%
2024/07/11	0	84.60	1	85.20	85.50	-1	10,092	-0.01%
2024/07/10	0	0.00	1	84.40	84.70	-1	10,177	-0.01%
2024/07/09	0	0.00	2	84.20	84.70	-2	10,149	-0.02%
2024/07/08	1	83.50	0	0.00	83.70	1	10,145	0.01%
2024/07/05	1	83.50	0	0.00	84.20	1	10,134	0.01%
2024/07/04	0	0.00	5	84.02	84.20	-5	10,123	-0.05%
2024/07/03	0	0.00	1	82.40	82.00	-1	10,051	-0.01%
2024/07/02	0	0.00	5	82.20	82.00	-5	9,987	-0.05%
2024/06/27	6.2	81.06	0	0.00	81.90	6.2	9,992	0.06%
2024/06/26	1.1	82.21	0	0.00	82.70	1.1	10,280	0.01%
2024/06/25	0.3	81.96	0	0.00	83.20	0.3	10,454	0.00%
2024/06/24	0	0.00	22	82.37	82.90	-22	10,533	-0.21%
2024/06/21	0	0.00	1	81.90	81.50	-1	10,611	-0.01%
2024/06/20	1.2	80.81	0	0.00	81.00	1.2	10,490	0.01%
2024/06/18	0.2	81.05	1	81.00	81.50	-0.8	10,546	-0.01%
2024/06/17	0.1	81.35	0	0.00	81.70	0.1	10,575	0.00%
2024/06/14	0	0.00	1	81.70	81.70	-1	10,802	-0.01%
2024/06/13	0	0.00	1.2	80.80	80.90	-1.2	10,821	-0.01%
2024/06/12	0	0.00	3	80.20	80.30	-3	10,939	-0.03%
2024/06/11	12	79.01	0	0.00	79.00	12	11,035	0.11%
2024/06/06	0	0.00	1	80.20	80.30	-1	11,099	-0.01%
2024/06/04	0	78.70	0	0.00	79.30	0	11,093	0.00%
2024/06/03	0.1	79.00	0	0.00	80.10	0.1	11,038	0.00%
2024/05/31	0	0.00	5	79.62	80.00	-5	10,861	-0.05%
2024/05/30	1	76.90	0	0.00	77.00	1	10,393	0.01%
2024/05/29	7	77.54	0	0.00	76.80	7	10,283	0.07%
2024/05/28	7.2	78.95	0	0.00	78.50	7.2	10,125	0.07%
2024/05/27	0	79.60	0.5	80.20	79.60	-0.5	10,132	0.00%
2024/05/24	2	79.70	0	0.00	79.10	2	10,063	0.02%
2024/05/23	0	0.00	2	80.80	80.80	-2	9,950	-0.02%
2024/05/22	0	0.00	3	80.13	80.30	-3	9,702	-0.03%
2024/05/20	2.1	77.45	0.2	78.00	77.90	1.9	9,315	0.02%
2024/05/17	0.1	79.05	0	0.00	79.20	0.1	9,181	0.00%
2024/05/16	0	0.00	1.5	79.70	79.80	-1.5	9,061	-0.02%
2024/05/15	0.2	78.97	17.1	79.07	79.10	-16.8	8,900	-0.19%
2024/05/14	0	0.00	8	78.34	78.30	-8	8,901	-0.09%
2024/05/13	0	0.00	3	77.83	78.20	-3	8,820	-0.03%
2024/05/09	3	76.50	0	0.00	76.30	3	8,749	0.03%
2024/05/08	0	76.50	0	0.00	77.00	0	8,756	0.00%
2024/05/07	1	76.60	0	0.00	77.00	1	8,714	0.01%
2024/05/06	0	0.00	2	77.55	77.60	-2	8,597	-0.02%
2024/05/03	0	0.00	1	76.50	76.00	-1	8,524	-0.01%
2024/05/02	1	76.10	0	0.00	76.00	1	8,392	0.01%
2024/04/30	1	77.10	0.2	77.20	76.50	0.8	8,273	0.01%
2024/04/25	2.1	76.34	0.1	76.50	76.10	2	8,136	0.03%
2024/04/24	2.2	77.51	1	77.30	77.00	1.2	8,129	0.01%
2024/04/23	1.1	78.40	0.2	78.30	78.40	0.9	8,145	0.01%
2024/04/22	0.2	78.40	10	77.93	78.90	-9.8	8,194	-0.12%
2024/04/19	0	0.00	2	76.20	76.00	-2	8,027	-0.02%
2024/04/18	0	0.00	1	76.80	76.80	-1	7,919	-0.01%
2024/04/17	1	74.90	0	0.00	75.40	1	7,794	0.01%
2024/04/16	5.5	75.11	2	75.00	74.50	3.5	7,721	0.05%
2024/04/15	0	0.00	1	76.80	76.70	-1	7,585	-0.01%
2024/04/10	0.2	76.40	0	0.00	76.40	0.2	7,514	0.00%
2024/04/09	0	0.00	1	76.50	76.50	-1	7,588	-0.01%
2024/04/02	1.3	75.57	1.1	75.78	75.50	0.2	7,597	0.00%
2024/04/01	0	0.00	1	76.80	76.50	-1	7,563	-0.01%
2024/03/29	0.4	76.40	1	76.40	77.50	-0.6	7,519	-0.01%
2024/03/27	0	0.00	0.2	76.20	76.60	-0.2	6,992	0.00%
2024/03/26	5	74.90	0	0.00	75.50	5	6,918	0.07%
2024/03/22	6.2	75.45	3	76.20	75.40	3.2	6,981	0.05%
2024/03/20	0	0.00	1	76.21	76.50	-1	6,966	-0.01%
2024/03/19	1.1	75.90	0	0.00	75.90	1.1	6,922	0.02%
2024/03/18	3	76.80	0	0.00	76.30	3	6,714	0.04%
2024/03/14	1	77.50	0	0.00	77.80	1	6,534	0.02%
2024/03/13	0	0.00	3	77.37	78.00	-3	6,418	-0.05%
2024/03/12	0	0.00	8	76.63	76.60	-8	6,247	-0.13%
2024/03/11	0	76.17	3	76.50	76.60	-3	6,271	-0.05%
2024/03/08	2.1	75.65	0	0.00	75.70	2.1	6,321	0.03%
2024/03/07	0	0.00	5	76.70	76.80	-5	6,384	-0.08%
2024/03/06	0	0.00	2	76.35	76.50	-2	6,581	-0.03%
2024/03/05	0.1	75.60	0	0.00	75.90	0.1	7,147	0.00%
2024/03/04	0	0.00	1	76.00	76.20	-1	7,450	-0.01%
2024/03/01	2	75.70	1	75.80	75.80	1	7,808	0.01%
2024/02/29	0.1	75.70	3	76.10	76.70	-2.9	8,155	-0.04%
2024/02/27	3	75.40	1	75.30	75.30	2	8,418	0.02%
2024/02/23	1	75.80	0	0.00	75.80	1	8,895	0.01%
2024/02/22	0	0.00	1.5	76.33	76.50	-1.5	9,088	-0.02%
2024/02/21	0.1	75.70	10	75.93	76.80	-9.9	9,110	-0.11%
2024/02/20	2	74.90	4.1	75.56	76.10	-2.1	9,087	-0.02%
2024/02/19	0	0.00	1	74.00	74.60	-1	9,015	-0.01%
2024/02/16	0.3	73.25	0.3	73.32	73.50	0	9,046	0.00%
2024/02/15	0	73.10	0.2	73.30	73.50	-0.2	9,041	0.00%
2024/02/05	1	72.40	0.2	73.10	73.10	0.8	8,949	0.01%
2024/02/02	0.1	72.90	1	73.00	73.10	-0.9	8,919	-0.01%
2024/02/01	0	73.20	4	73.08	73.50	-4	8,933	-0.04%
2024/01/31	1	72.20	2	72.40	72.40	-1	8,912	-0.01%
2024/01/30	12.3	71.51	1	71.70	71.50	11.3	8,934	0.13%
2024/01/29	0	71.70	0	0.00	71.50	0	8,972	0.00%
2024/01/26	0	0.00	0.1	71.80	71.50	-0.1	9,043	0.00%
2024/01/23	0.3	71.20	0	0.00	71.50	0.3	9,322	0.00%
2024/01/22	2	70.85	0	0.00	70.60	2	9,409	0.02%
2024/01/19	0.2	71.30	1	71.20	71.50	-0.8	9,462	-0.01%
2024/01/18	1	70.80	0	0.00	71.10	1	9,563	0.01%
2024/01/17	2.3	70.47	0	0.00	70.30	2.3	9,538	0.02%
2024/01/16	4.2	71.48	0	0.00	71.20	4.2	9,473	0.04%
2024/01/12	1.2	72.13	1.9	72.45	72.60	-0.7	9,509	-0.01%
2024/01/10	1.2	72.42	0	0.00	72.50	1.2	9,654	0.01%
2024/01/09	3	72.90	0	0.00	72.50	3	9,689	0.03%
2024/01/08	2	72.70	0	0.00	73.00	2	9,705	0.02%
2024/01/05	1	72.80	0	0.00	72.80	1	9,760	0.01%
2024/01/03	7.5	72.80	0	0.00	73.00	7.5	9,946	0.08%
2024/01/02	0	0.00	1	73.70	74.10	-1	9,885	-0.01%
2023/12/29	2	73.90	1	74.00	74.50	1	9,925	0.01%
2023/12/25	0.3	73.30	0	0.00	73.40	0.3	10,015	0.00%
2023/12/22	1	73.30	0	0.00	73.10	1	10,040	0.01%
2023/12/21	1	73.70	0	0.00	73.70	1	9,932	0.01%
2023/12/18	1	74.20	0	74.20	74.20	1	9,653	0.01%
2023/12/15	0	0.00	1.5	74.30	73.70	-1.5	9,564	-0.02%
2023/12/14	2	73.70	1	74.40	73.80	1	9,411	0.01%
2023/12/13	2	73.60	0.8	73.30	73.20	1.2	9,325	0.01%
2023/12/12	0	0.00	1	74.10	74.00	-1	9,400	-0.01%
2023/12/08	0	73.90	0	0.00	74.10	0	9,366	0.00%
2023/12/07	0.1	73.99	0.1	73.90	74.10	0	9,343	0.00%
2023/12/06	1.1	73.32	0	0.00	73.30	1.1	9,311	0.01%
2023/12/05	0	73.90	1	74.60	74.00	-1	9,243	-0.01%
2023/12/04	0	0.00	43.6	74.91	74.40	-43.6	9,139	-0.48%
2023/12/01	0	0.00	3.1	74.23	74.30	-3.1	9,036	-0.03%
2023/11/30	1	72.90	2	72.95	73.00	-1	8,783	-0.01%
2023/11/29	1	72.20	5	73.06	72.20	-4	8,269	-0.05%
2023/11/28	2.1	71.82	0	0.00	71.80	2.1	8,036	0.03%
2023/11/27	1	72.03	0	0.00	72.00	1	7,843	0.01%
2023/11/24	2.1	73.06	2.3	73.57	72.60	-0.2	7,546	0.00%
2023/11/23	0	0.00	5.5	73.35	72.50	-5.5	7,211	-0.08%
2023/11/22	3.1	72.42	3.1	72.50	71.80	0	6,919	0.00%
2023/11/21	0.2	71.50	4	72.00	71.90	-3.9	6,696	-0.06%
2023/11/20	0.1	71.24	4	71.48	71.50	-3.9	6,486	-0.06%
2023/11/17	2	71.49	1	71.20	71.00	1	6,450	0.02%
2023/11/16	0	71.10	1	71.20	71.10	-1	6,374	-0.02%
2023/11/15	0.1	70.30	0	0.00	70.50	0.1	6,275	0.00%
2023/11/14	0	70.10	1	70.30	70.00	-1	6,171	-0.02%
2023/11/13	1.2	69.66	0	0.00	69.80	1.2	6,269	0.02%
2023/11/08	0	0.00	1	70.10	70.10	-1	6,361	-0.02%
2023/11/06	0	0.00	6	70.18	70.20	-6	6,379	-0.09%
2023/11/03	0.1	69.10	0	0.00	70.00	0.1	6,379	0.00%
2023/11/02	0	0.00	3	69.23	69.30	-3	6,396	-0.05%
2023/11/01	0	67.90	2	68.10	68.10	-2	6,374	-0.03%
2023/10/31	2	67.80	1	67.90	67.90	1	6,561	0.02%
2023/10/27	1.5	67.23	0	0.00	67.30	1.5	6,593	0.02%
2023/10/26	0	67.40	0	0.00	67.30	0	6,634	0.00%
2023/10/24	2	67.90	0	0.00	68.00	2	6,586	0.03%
2023/10/23	1	67.60	0	0.00	67.70	1	6,583	0.02%
2023/10/20	5.5	67.72	0	0.00	67.60	5.5	6,580	0.08%
2023/10/19	0.1	69.00	1	68.90	68.60	-0.9	6,636	-0.01%
2023/10/17	0.1	69.50	0	0.00	69.30	0.1	6,635	0.00%
2023/10/13	2.1	68.96	0	0.00	69.00	2.1	6,788	0.03%
2023/10/12	2	69.45	0	0.00	69.50	2	6,768	0.03%
2023/10/11	0	0.00	3	69.97	70.00	-3	6,723	-0.04%
2023/10/05	0	0.00	1	68.60	68.60	-1	6,615	-0.02%
2023/10/04	13.4	68.31	0	0.00	67.70	13.4	6,550	0.21%
2023/10/03	1	70.00	2	69.90	69.80	-1	6,387	-0.02%
2023/09/28	0.3	70.14	0	0.00	70.10	0.3	6,658	0.00%
2023/09/26	3.1	69.80	1	70.10	70.10	2.1	6,676	0.03%
2023/09/22	0.2	70.20	4	69.70	69.80	-3.8	6,760	-0.06%
2023/09/21	4.1	70.08	1	71.40	69.80	3.1	6,798	0.04%
2023/09/20	0	0.00	5	71.00	70.90	-5	6,711	-0.07%
2023/09/15	0	0.00	1	70.80	71.10	-1	6,903	-0.01%
2023/09/14	5.1	70.68	0	0.00	70.60	5.1	7,013	0.07%
2023/09/12	1	70.30	1	70.80	70.70	0	7,472	0.00%
2023/09/08	0.2	70.30	0	0.00	70.80	0.2	7,508	0.00%
2023/09/07	0.2	70.50	0	0.00	70.20	0.2	7,577	0.00%
2023/09/06	3	70.30	0	0.00	70.30	3	7,575	0.04%
2023/09/05	0	0.00	0.1	71.10	71.00	-0.1	7,533	0.00%
2023/09/04	4	70.68	0	0.00	70.80	4	7,549	0.05%
2023/09/01	2	70.80	0	0.00	70.70	2	7,595	0.03%
2023/08/31	8	71.34	0	0.00	70.70	8	7,572	0.11%
2023/08/30	0	0.00	6	72.90	72.80	-6	7,397	-0.08%
2023/08/29	2	71.70	0	0.00	72.40	2	7,412	0.03%
2023/08/28	3.2	71.04	1	71.10	71.10	2.2	7,379	0.03%
2023/08/25	1	71.20	0	0.00	71.10	1	7,658	0.01%
2023/08/23	0	0.00	1	72.40	72.20	-1	7,707	-0.01%
2023/08/22	1	71.80	0	0.00	71.80	1	7,766	0.01%
2023/08/21	0	0.00	100	71.94	72.20	-100	7,798	-1.28%
2023/08/17	1	71.50	2	72.30	72.80	-1	7,874	-0.01%
2023/08/15	0	72.70	0	0.00	72.30	0	7,806	0.00%
2023/08/14	0	0.00	2	72.20	72.80	-2	7,868	-0.03%
2023/08/11	0	0.00	7	72.17	72.30	-7	8,016	-0.09%
2023/08/10	6	70.32	1	70.60	70.70	5	8,035	0.06%
2023/08/09	4.2	71.01	0	0.00	71.10	4.2	7,998	0.05%
2023/08/08	50	71.30	0	0.00	71.00	50	7,982	0.63%
2023/08/07	50	71.30	0	0.00	71.70	50	7,900	0.63%
2023/08/04	10.1	71.21	0	0.00	71.10	10.1	7,845	0.13%
2023/08/02	3	75.63	0	0.00	76.20	3	7,623	0.04%
2023/08/01	0.3	76.20	22	75.76	76.50	-21.7	7,502	-0.29%
2023/07/31	4	75.55	0	0.00	75.30	4	7,372	0.05%
2023/07/28	1	75.90	0	0.00	75.90	1	7,299	0.01%
2023/07/27	0.1	76.40	1	77.00	76.40	-0.9	7,249	-0.01%
2023/07/25	1	75.60	0	0.00	75.60	1	7,257	0.01%
2023/07/21	2.1	75.63	0	0.00	75.60	2.1	7,204	0.03%
2023/07/20	0	0.00	0.1	76.10	76.50	-0.1	7,163	0.00%
2023/07/18	0	0.00	2	76.60	76.10	-2	7,047	-0.03%
2023/07/17	0	0.00	2	76.20	75.70	-2	7,008	-0.03%
2023/07/14	0	0.00	1	75.00	75.60	-1	7,035	-0.01%
2023/07/13	0	0.00	1	75.30	74.70	-1	7,027	-0.01%
2023/07/11	0	0.00	2	74.70	74.80	-2	6,950	-0.03%
2023/07/10	1	73.50	0	0.00	73.70	1	6,987	0.01%
2023/07/07	3	72.63	2	73.20	73.20	1	7,054	0.01%
2023/07/06	6	73.87	0	0.00	74.00	6	7,009	0.09%
2023/07/05	3	75.77	0	0.00	75.80	3	6,853	0.04%
2023/07/04	2	75.90	1	76.80	76.90	1	6,842	0.01%
2023/07/03	0	0.00	2	77.20	76.50	-2	6,987	-0.03%
2023/06/29	2	76.20	2	76.90	76.30	0	7,006	0.00%
2023/06/28	0	0.00	4	76.20	76.30	-4	7,063	-0.06%
2023/06/26	4	75.98	0	0.00	76.20	4	7,249	0.06%
2023/06/21	3	76.57	0	0.00	77.40	3	7,224	0.04%
2023/06/19	1	76.80	0	0.00	78.80	1	7,018	0.01%
2023/06/16	0	0.00	2	77.75	77.20	-2	6,838	-0.03%
2023/06/12	1	76.40	1	76.60	76.20	0	6,723	0.00%
2023/06/09	0	0.00	2	75.90	76.00	-2	6,775	-0.03%
2023/06/07	0	0.00	2	75.50	75.40	-2	6,802	-0.03%
2023/06/02	0	0.00	5	75.06	75.10	-5	6,733	-0.07%
2023/06/01	0.1	74.40	0	0.00	74.50	0.1	6,720	0.00%
2023/05/30	2	74.10	0	0.00	74.30	2	6,546	0.03%
2023/05/26	0	0.00	1	74.60	74.60	-1	6,692	-0.01%
2023/05/25	2	74.75	0	0.00	74.90	2	6,731	0.03%
2023/05/24	2	75.00	0	0.00	75.60	2	6,739	0.03%
2023/05/18	1	75.50	0	0.00	75.30	1	6,546	0.02%
2023/05/17	1	75.50	0	0.00	76.20	1	6,453	0.02%
2023/05/16	1	75.00	1	75.00	74.90	0	6,264	0.00%
2023/05/15	0	0.00	0.1	74.50	74.60	-0.1	6,229	0.00%
2023/05/08	0	0.00	2.5	74.02	74.40	-2.5	6,191	-0.04%
2023/05/04	0	0.00	2	73.90	74.10	-2	6,337	-0.03%
2023/05/03	0.1	73.52	0	0.00	73.50	0.1	6,331	0.00%
2023/05/02	0	0.00	2	73.80	73.90	-2	6,457	-0.03%
2023/04/27	1	73.00	0	0.00	73.50	1	6,720	0.01%
2023/04/26	0	0.00	2.1	73.79	73.90	-2.1	6,727	-0.03%
2023/04/25	0.5	73.30	0	0.00	73.00	0.5	6,640	0.01%
2023/04/21	0	72.80	0.1	72.80	73.00	-0.1	6,703	0.00%
2023/04/20	1.1	72.71	0	0.00	72.50	1.1	6,735	0.02%
2023/04/19	0	0.00	0.1	73.10	73.60	-0.1	6,788	0.00%
2023/04/18	1	73.80	16	73.60	73.60	-15	6,782	-0.22%
2023/04/17	0	73.00	1	73.20	73.30	-1	6,807	-0.01%
2023/04/12	0	73.40	0	0.00	73.10	0	6,864	0.00%
2023/04/11	0	0.00	2	73.50	73.90	-2	6,819	-0.03%
2023/04/07	0	72.40	0	0.00	71.90	0	6,759	0.00%
2023/04/06	0	0.00	5	72.82	72.60	-5	6,715	-0.07%
2023/03/31	0	0.00	5	72.10	71.90	-5	6,527	-0.08%
2023/03/30	0	0.00	2	71.90	72.00	-2	6,468	-0.03%
2023/03/28	0	0.00	2	71.40	71.30	-2	6,410	-0.03%
2023/03/24	0	0.00	1	70.40	70.40	-1	6,341	-0.02%
2023/03/22	0	0.00	2.3	69.56	69.60	-2.3	6,379	-0.04%
2023/03/15	0	68.80	0	0.00	69.20	0	6,553	0.00%
2023/03/10	0	0.00	1	68.30	68.40	-1	6,820	-0.01%
2023/03/09	0	68.50	0	0.00	68.80	0	7,028	0.00%
2023/03/08	1	68.40	0	0.00	68.90	1	7,474	0.01%
2023/03/03	0	0.00	5	68.50	68.40	-5	8,089	-0.06%
2023/03/02	0	0.00	9	67.54	68.00	-9	8,283	-0.11%
2023/02/24	0	0.00	3	67.40	67.50	-3	8,420	-0.04%
2023/02/23	0	0.00	3	67.30	67.20	-3	8,420	-0.04%
2023/02/16	0.3	66.70	0	0.00	66.30	0.3	8,944	0.00%
2023/02/10	2.2	66.42	0	0.00	66.60	2.2	9,183	0.02%
2023/02/06	5	66.10	0	0.00	66.20	5	9,333	0.05%
2023/02/03	14	66.69	0	0.00	66.30	14	9,324	0.15%
2023/02/01	0	67.40	1	67.00	67.10	-1	9,199	-0.01%
2023/01/31	0.1	67.50	0	0.00	67.30	0.1	9,230	0.00%
2023/01/17	0	0.00	1	67.90	67.90	-1	8,956	-0.01%
2023/01/12	0	0.00	1	67.40	67.10	-1	9,087	-0.01%
2023/01/09	0	0.00	3.4	67.53	67.60	-3.4	9,000	-0.04%
2023/01/05	0	66.60	5	66.80	66.60	-5	9,045	-0.06%
2023/01/03	0	0.00	0.3	66.61	66.60	-0.3	9,170	0.00%
2022/12/30	0	0.00	4.1	66.62	66.60	-4.1	9,157	-0.04%
2022/12/29	0	0.00	0.5	66.00	66.30	-0.5	9,165	-0.01%
2022/12/27	0	0.00	2	66.20	66.20	-2	9,145	-0.02%
2022/12/26	0	0.00	1	66.00	65.80	-1	9,170	-0.01%
2022/12/21	0.1	65.40	0	0.00	65.40	0.1	9,610	0.00%
2022/12/20	0	0.00	1	65.60	65.60	-1	9,610	-0.01%
2022/12/16	1	65.10	0	0.00	65.30	1	9,644	0.01%
2022/12/12	0	0.00	4	65.60	65.80	-4	9,531	-0.04%
2022/12/09	0	65.20	5	65.64	66.00	-5	9,737	-0.05%
2022/12/07	2	65.10	12	65.33	65.20	-10	9,691	-0.10%
2022/12/06	2	64.70	4	65.13	64.60	-2	9,573	-0.02%
2022/12/05	14	65.41	2	65.35	65.40	12	9,457	0.13%
2022/12/02	3	64.87	0	0.00	65.00	3	9,365	0.03%
2022/12/01	1	65.40	0	0.00	65.90	1	9,245	0.01%
2022/11/30	0	0.00	12	65.83	66.10	-12	9,034	-0.13%
2022/11/29	0	0.00	10	65.66	65.80	-10	8,559	-0.12%
2022/11/28	2	64.45	1	65.30	65.30	1	8,381	0.01%
2022/11/25	1	64.50	2	65.70	65.70	-1	8,129	-0.01%
2022/11/24	1	63.60	2	65.30	65.30	-1	7,981	-0.01%
2022/11/23	2	63.40	0	0.00	64.00	2	7,761	0.03%
2022/11/22	11	63.48	1	63.80	63.80	10	7,680	0.13%
2022/11/21	5	63.80	0	0.00	64.20	5	7,519	0.07%
2022/11/18	1	64.10	0	0.00	64.10	1	7,396	0.01%
2022/11/17	7.2	64.09	0	0.00	64.10	7.2	7,339	0.10%
2022/11/16	6	64.63	0	0.00	64.50	6	7,190	0.08%
2022/11/15	0	0.00	1	65.90	66.00	-1	6,980	-0.01%
2022/11/14	0	0.00	2	66.00	66.10	-2	6,907	-0.03%
2022/11/11	0	0.00	2	65.70	65.40	-2	6,817	-0.03%
2022/11/10	3	64.60	0	0.00	64.90	3	6,777	0.04%
2022/11/09	4	65.00	0	0.00	65.30	4	6,774	0.06%
2022/11/07	0	0.00	1	65.80	65.80	-1	6,703	-0.01%
2022/11/03	1	65.30	1	65.10	65.60	0	6,682	0.00%
2022/11/02	0	0.00	1	66.20	65.90	-1	6,626	-0.02%
2022/11/01	0	0.00	1	66.10	66.10	-1	6,629	-0.02%
2022/10/31	1.1	65.50	0	0.00	65.50	1.1	6,624	0.02%
2022/10/27	4	65.63	0	0.00	65.80	4	6,845	0.06%
2022/10/24	0	0.00	3	65.17	65.10	-3	7,038	-0.04%
2022/10/21	1	64.21	0	0.00	64.10	1	7,015	0.01%
2022/10/20	5	64.08	4	64.45	64.70	1	7,014	0.01%
2022/10/18	2	65.40	0	0.00	65.30	2	6,897	0.03%
2022/10/12	1	66.70	3	66.80	66.90	-2	7,131	-0.03%
2022/10/07	1	65.60	0	0.00	65.70	1	6,999	0.01%
2022/10/04	3	66.00	0	0.00	65.70	3	7,142	0.04%
2022/09/30	1	67.00	12	67.07	67.30	-11	7,261	-0.15%
2022/09/29	10	67.30	5	67.18	67.50	5	7,268	0.07%
2022/09/28	0	0.00	1	66.80	66.60	-1	7,342	-0.01%
2022/09/27	1	65.90	0	0.00	65.90	1	7,358	0.01%
2022/09/23	0	0.00	1	65.50	65.50	-1	7,531	-0.01%
2022/09/20	3	65.03	0	0.00	65.50	3	7,571	0.04%
2022/09/19	1	65.00	0	0.00	65.20	1	7,569	0.01%
2022/09/16	5.1	65.68	0	0.00	65.70	5.1	7,526	0.07%
2022/09/15	1	66.40	0	0.00	66.90	1	7,453	0.01%
2022/09/14	0	0.00	5	67.22	67.00	-5	7,426	-0.07%
2022/09/13	1	67.80	1	67.80	67.80	0	7,441	0.00%
2022/09/12	2	66.85	1	67.60	67.20	1	7,453	0.01%
2022/09/08	0	0.00	0.1	66.70	66.90	-0.1	7,593	0.00%
2022/09/07	0	0.00	2	66.70	66.50	-2	7,609	-0.03%
2022/09/06	0	0.00	1	66.40	66.40	-1	7,573	-0.01%
2022/09/01	1	65.10	1	65.60	65.70	0	7,589	0.00%
2022/08/25	0	0.00	1	66.20	66.10	-1	7,381	-0.01%
2022/08/19	0	65.80	0	0.00	65.80	0	7,841	0.00%
2022/08/15	0.1	66.20	0	0.00	65.70	0.1	7,826	0.00%
2022/08/11	0	0.00	1	65.90	66.00	-1	7,807	-0.01%
2022/08/10	2	65.50	0	0.00	65.60	2	7,804	0.03%
2022/08/04	4.6	64.61	9	65.24	65.10	-4.4	8,000	-0.06%
2022/08/03	1	67.70	0	0.00	68.50	1	7,843	0.01%
2022/08/02	5	68.64	0	0.00	67.90	5	7,831	0.06%
2022/08/01	6	69.80	1	69.90	70.00	5	7,621	0.07%
2022/07/28	2	69.90	0	0.00	69.90	2	7,598	0.03%
2022/07/26	0	0.00	2	70.30	70.50	-2	7,602	-0.03%
2022/07/25	1	69.60	1	70.30	70.00	0	7,571	0.00%
2022/07/22	0	0.00	8	68.83	69.60	-8	7,606	-0.11%
2022/07/21	3	67.03	0	0.00	67.90	3	7,571	0.04%
2022/07/20	1.2	68.29	1	70.80	67.80	0.2	7,569	0.00%
2022/07/19	2	67.15	2	67.00	67.50	0	7,404	0.00%
2022/07/18	3	67.80	0	0.00	67.90	3	7,377	0.04%
2022/07/15	2	68.30	0	0.00	68.50	2	7,354	0.03%
2022/07/13	1	68.80	0	0.00	68.60	1	7,270	0.01%
2022/07/12	1	69.50	0	0.00	69.50	1	7,169	0.01%
2022/07/11	1	69.30	3	69.87	69.30	-2	7,242	-0.03%
2022/07/08	2	68.45	6	68.63	68.80	-4	7,205	-0.06%
2022/07/07	0	0.00	1	70.80	70.60	-1	7,101	-0.01%
2022/07/06	1	69.70	2	69.55	69.60	-1	6,968	-0.01%
2022/07/05	1	68.70	2	68.75	68.70	-1	6,825	-0.01%
2022/07/04	0	0.00	2	68.50	68.00	-2	6,705	-0.03%
2022/07/01	0	0.00	3	67.80	67.90	-3	6,704	-0.04%
2022/06/30	0	0.00	1.1	67.28	67.00	-1.1	6,677	-0.02%
2022/06/29	0	0.00	1	67.10	66.90	-1	6,618	-0.02%
2022/06/27	0	0.00	3.2	67.12	66.60	-3.2	6,752	-0.05%
2022/06/24	7	66.31	7	66.23	66.40	0	6,689	0.00%
2022/06/23	0	0.00	3	65.73	66.00	-3	6,689	-0.04%
2022/06/22	2	64.20	0	0.00	64.00	2	6,626	0.03%
2022/06/21	0	0.00	1	64.20	64.70	-1	6,643	-0.02%
2022/06/20	3.1	63.60	0	0.00	63.00	3.1	6,608	0.05%
2022/06/17	0	64.00	0	0.00	63.60	0	6,599	0.00%
2022/06/15	2	64.00	0	0.00	64.10	2	6,578	0.03%
2022/06/13	1	64.11	0	0.00	64.40	1	6,876	0.01%
2022/06/01	1	66.30	0	0.00	65.60	1	7,526	0.01%
2022/05/26	0	64.90	0	0.00	64.90	0	7,360	0.00%
2022/05/18	0.1	64.70	0	0.00	65.10	0.1	7,793	0.00%
2022/05/17	2	64.35	0	0.00	64.20	2	7,818	0.03%
2022/05/16	0	65.00	0	0.00	64.50	0	7,781	0.00%
2022/05/13	0.1	65.50	0	0.00	65.20	0.1	7,714	0.00%
2022/05/12	1	65.80	0	0.00	65.30	1	7,711	0.01%
2022/05/09	1.1	66.89	3	66.60	66.50	-1.9	7,673	-0.02%
2022/05/06	0	0.00	0.3	67.50	67.30	-0.3	7,685	0.00%
2022/05/05	0	0.00	300	67.89	68.00	-300	7,765	-3.86%	大賣/鉅額交易
2022/05/03	0	0.00	2	68.50	68.60	-2	7,851	-0.03%
2022/04/29	0	0.00	1	68.20	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	4.5	68.04	68.30	-4.5	7,921	-0.06%
2022/04/26	0	0.00	4	68.43	68.20	-4	7,767	-0.05%
2022/04/25	0	0.00	3.1	67.39	67.60	-3.1	7,679	-0.04%
2022/04/22	0	0.00	1	67.40	67.40	-1	7,579	-0.01%
2022/04/18	1	67.89	1	66.80	67.00	0	7,526	0.00%
2022/04/15	1	67.60	2	66.75	67.40	-1	7,496	-0.01%
2022/04/14	0	0.00	4	66.15	66.30	-4	7,379	-0.05%
2022/04/12	3	65.57	0	0.00	65.70	3	7,365	0.04%
2022/04/11	1	65.61	0	0.00	65.50	1	7,310	0.01%
2022/04/08	3	65.90	0	0.00	66.00	3	7,257	0.04%
2022/04/07	0	65.90	0	0.00	65.50	0	7,232	0.00%
2022/04/06	1	65.80	0	0.00	65.90	1	7,124	0.01%
2022/03/30	0	65.80	0	0.00	65.70	0	6,778	0.00%
2022/03/29	1	65.41	0	0.00	65.60	1	6,690	0.02%
2022/03/28	1.1	65.24	0	0.00	65.50	1.1	6,681	0.02%
2022/03/25	0	65.40	0	0.00	65.50	0	6,655	0.00%
2022/03/24	2	65.60	1	65.50	65.60	1	6,622	0.02%
2022/03/23	3.1	65.87	0	0.00	65.90	3.1	6,700	0.05%
2022/03/22	0.1	65.90	0	0.00	65.50	0.1	6,658	0.00%
2022/03/21	2	65.70	0	0.00	65.70	2	6,620	0.03%
2022/03/18	11	65.59	0	0.00	65.50	11	6,581	0.17%
2022/03/17	0	0.00	1	66.10	65.50	-1	6,468	-0.02%
2022/03/16	2	64.80	0	0.00	65.30	2	6,343	0.03%
2022/03/15	1	65.20	0	0.00	65.30	1	6,154	0.02%
2022/03/14	5.1	65.60	0	0.00	65.50	5.1	6,151	0.08%
2022/03/11	0	0.00	1	66.10	66.30	-1	6,138	-0.02%
2022/03/10	2.1	66.00	1	65.80	66.00	1.1	6,115	0.02%
2022/03/09	105	65.09	0	0.00	65.10	105	6,099	1.72%	大買/鉅額交易
2022/03/08	3.2	65.47	2	64.60	65.40	1.2	5,980	0.02%
2022/03/07	58.1	66.11	0	0.00	66.20	58.1	5,815	1.00%
2022/03/04	150	67.67	0	0.00	67.20	150	5,955	2.52%	大買/鉅額交易
2022/03/03	1	67.61	0	0.00	68.00	1	5,932	0.02%
2022/03/01	2	67.20	0	0.00	67.50	2	5,857	0.03%
2022/02/22	2	67.65	0	0.00	67.60	2	5,424	0.04%
2022/02/21	0	0.00	1	68.30	68.50	-1	5,372	-0.02%
2022/02/18	0	68.20	0.2	68.20	67.60	-0.2	5,480	0.00%
2022/02/17	0	68.40	2	68.50	68.50	-2	5,526	-0.04%
2022/02/14	0	0.00	3	68.10	68.10	-3	5,699	-0.05%
2022/02/11	0	68.50	0	0.00	68.80	0	5,671	0.00%
2022/02/10	0.2	68.80	3.3	68.29	68.80	-3.1	5,741	-0.05%
2022/02/09	3	68.20	0	0.00	68.40	3	5,718	0.05%
2022/02/07	2.2	67.09	3	67.00	67.00	-0.8	5,693	-0.01%
2022/01/26	0	0.00	1	67.70	67.60	-1	5,536	-0.02%
2022/01/25	1	67.10	0	0.00	67.60	1	5,542	0.02%
2022/01/24	1	68.20	0	0.00	68.10	1	5,485	0.02%
2022/01/21	3	67.30	0	0.00	67.80	3	5,560	0.05%
2022/01/20	2	68.20	0	0.00	68.30	2	5,463	0.04%
2022/01/19	0	68.40	0	0.00	68.30	0	5,548	0.00%
2022/01/18	0	0.00	13.2	68.60	68.30	-13.2	5,624	-0.23%
2022/01/17	7	68.51	0	0.00	68.80	7	5,618	0.12%
2021/12/30	2	68.60	0.1	68.90	68.60	1.9	5,812	0.03%
2021/12/29	0	0.00	1	69.50	69.40	-1	5,882	-0.02%
2021/12/28	0	0.00	1	68.60	68.70	-1	5,913	-0.02%
2021/12/27	0	0.00	1	68.50	68.40	-1	5,917	-0.02%
2021/12/24	0	0.00	1	68.40	68.50	-1	6,049	-0.02%
2021/12/23	0	68.10	0	0.00	68.30	0	6,128	0.00%
2021/12/20	5	67.60	0	0.00	67.60	5	6,251	0.08%
2021/12/17	0	68.30	0	0.00	67.90	0	6,191	0.00%
2021/12/16	0	68.40	2	68.20	68.50	-2	6,105	-0.03%
2021/12/08	1	68.50	1	68.70	68.40	0	6,423	0.00%
2021/12/07	1	67.21	1.1	67.86	68.50	-0.1	6,410	0.00%
2021/12/06	3	67.30	0	0.00	67.30	3	6,543	0.05%
2021/12/02	0	67.50	0	0.00	67.70	0	6,589	0.00%
2021/12/01	0	0.00	1	67.00	67.10	-1	6,577	-0.02%
2021/11/29	0	67.30	0	0.00	67.30	0	6,283	0.00%
2021/11/26	0	67.80	2	67.30	67.40	-2	6,269	-0.03%
2021/11/17	1	67.80	0	0.00	68.40	1	6,462	0.02%
2021/11/16	0.1	68.60	0	0.00	68.60	0.1	6,434	0.00%
2021/11/15	1	67.40	3.3	68.00	68.00	-2.3	6,471	-0.04%
2021/11/12	0	0.00	1	67.50	67.30	-1	6,413	-0.02%
2021/11/09	3	67.04	0	0.00	67.30	3	6,775	0.04%
2021/11/08	1	67.30	2	67.40	67.40	-1	6,728	-0.01%
2021/11/05	2	66.80	1.1	66.91	67.10	0.9	6,722	0.01%
2021/11/04	1	67.01	1	66.90	66.80	0	6,704	0.00%
2021/11/03	0	0.00	3	67.70	67.50	-3	6,746	-0.04%
2021/11/02	6	67.28	0	0.00	67.40	6	6,752	0.09%
2021/10/29	1	66.80	0	0.00	66.60	1	6,809	0.01%
2021/10/28	0	0.00	0.8	67.40	67.20	-0.8	6,737	-0.01%
2021/10/27	3.2	66.94	0	0.00	67.20	3.2	6,869	0.05%
2021/10/26	3	67.10	3	67.60	67.30	0	6,783	0.00%
2021/10/25	0.5	67.50	0	0.00	67.10	0.5	6,736	0.01%
2021/10/21	6	67.08	0	0.00	67.00	6	6,790	0.09%
2021/10/14	0	68.00	1	68.20	67.70	-1	6,653	-0.01%
2021/10/13	1	67.30	0	0.00	67.20	1	6,675	0.01%
2021/10/12	3	66.93	2	67.40	67.20	1	6,669	0.01%
2021/10/07	0	68.40	3	68.33	68.00	-3	6,620	-0.04%
2021/10/06	1	67.10	0	0.00	67.30	1	6,617	0.02%
2021/10/05	2	66.90	0	0.00	66.70	2	6,569	0.03%
2021/10/04	0.1	67.60	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	1	67.80	0	0.00	67.10	1	6,592	0.02%
2021/09/30	0.1	68.80	0	0.00	68.30	0.1	6,467	0.00%
2021/09/28	1	68.72	0	0.00	68.70	1	6,357	0.02%
2021/09/27	0	0.00	2	69.50	69.50	-2	6,328	-0.03%
2021/09/24	1	69.00	8	69.41	69.10	-7	6,295	-0.11%
2021/09/23	5	68.80	0	0.00	68.80	5	6,300	0.08%
2021/09/22	1	67.93	0	0.00	68.50	1	6,259	0.02%
2021/09/17	0	69.50	0	0.00	69.60	0	6,118	0.00%
2021/09/16	2	69.00	2	69.40	69.10	0	5,969	0.00%
2021/09/15	0	0.00	1	69.70	69.40	-1	5,826	-0.02%
2021/09/14	0	69.50	0	0.00	69.40	0	5,820	0.00%
2021/09/13	0.5	69.10	0	0.00	69.10	0.5	5,822	0.01%
2021/09/10	0	0.00	3	68.27	68.40	-3	5,833	-0.05%
2021/09/09	4.3	67.56	0	0.00	67.20	4.3	5,955	0.07%
2021/09/08	2.1	70.90	0	0.00	70.90	2.1	5,791	0.04%
2021/09/07	1	70.80	0	0.00	70.70	1	5,741	0.02%
2021/09/06	0	0.00	4	71.60	71.50	-4	5,690	-0.07%
2021/09/03	0.1	72.00	45	71.90	72.00	-44.9	5,707	-0.79%
2021/09/01	0	71.50	0	0.00	71.40	0	5,635	0.00%
2021/08/31	45	70.90	0	0.00	72.30	45	5,594	0.80%
2021/08/23	0	0.00	1	70.50	69.50	-1	5,336	-0.02%
2021/08/19	0	69.60	0	0.00	69.10	0	5,538	0.00%
2021/08/18	0	69.80	0	0.00	70.10	0	5,432	0.00%
2021/08/17	3	70.00	0	0.00	70.00	3	5,412	0.06%
2021/08/16	2	69.70	0	0.00	70.10	2	5,358	0.04%
2021/08/13	13.1	70.49	1	70.40	69.80	12.1	5,275	0.23%
2021/08/12	6	72.90	0	0.00	73.00	6	5,057	0.12%
2021/08/10	0	0.00	2	74.35	75.00	-2	5,056	-0.04%
2021/08/09	3	73.20	0.4	74.10	74.60	2.6	5,313	0.05%
2021/08/05	0.4	75.00	0	0.00	75.30	0.4	5,483	0.01%
2021/08/04	0	0.00	20	75.31	75.50	-20	5,708	-0.35%
2021/08/03	0	0.00	4	74.77	75.00	-4	5,663	-0.07%
2021/08/02	0	0.00	12.1	74.25	74.70	-12.1	5,658	-0.21%
2021/07/30	0	0.00	1	73.40	73.20	-1	5,527	-0.02%
2021/07/29	0	0.00	196	73.30	73.50	-196	5,585	-3.51%	大賣/鉅額交易
2021/07/28	1	72.21	168	73.26	72.60	-167	5,605	-2.98%	大賣/鉅額交易
2021/07/26	5	72.80	0	0.00	72.50	5	5,773	0.09%
2021/07/23	0	73.00	0.4	73.00	73.20	-0.3	5,893	-0.01%
2021/07/21	1	72.40	2	72.50	72.70	-1	5,997	-0.02%
2021/07/16	2	73.00	1	73.00	73.10	1	6,362	0.02%
2021/07/15	0	0.00	1	73.00	73.40	-1	6,425	-0.02%
2021/07/14	1	73.10	0	0.00	73.20	1	6,565	0.02%
2021/07/12	12	73.48	0	0.00	72.90	12	6,622	0.18%
2021/07/08	0	73.70	1	74.10	74.10	-1	6,617	-0.01%
2021/07/05	0	0.00	1	73.70	73.90	-1	6,823	-0.01%
2021/07/02	351	73.22	1	73.20	73.40	350	6,825	5.13%	大買/鉅額交易
2021/07/01	0	73.00	0	0.00	72.70	0	6,866	0.00%
2021/06/29	0	0.00	2	73.60	73.50	-2	6,939	-0.03%
2021/06/28	0	73.40	0	0.00	73.80	0	7,101	0.00%
2021/06/25	0	73.10	0	0.00	73.50	0	7,286	0.00%
2021/06/24	0	73.10	0	0.00	73.40	0	7,376	0.00%
2021/06/23	0	0.00	1	73.40	73.30	-1	7,615	-0.01%
2021/06/22	1	72.60	0	0.00	72.50	1	7,681	0.01%
2021/06/21	0	72.60	0	0.00	72.60	0	7,693	0.00%
2021/06/18	1	72.50	1	73.70	73.70	0	7,677	0.00%
2021/06/17	4	72.50	2	73.05	73.20	2	7,526	0.03%
2021/06/11	6	73.50	0	0.00	73.60	6	7,903	0.08%
2021/06/10	0	0.00	1	72.80	73.10	-1	7,950	-0.01%
2021/06/09	0	0.00	0	73.10	73.30	0	7,987	0.00%
2021/06/08	2	73.25	0	0.00	73.40	2	8,022	0.02%
2021/06/07	0	0.00	1	72.80	73.00	-1	8,137	-0.01%
2021/06/03	0	0.00	1	74.00	74.10	-1	8,359	-0.01%
2021/06/02	0	0.00	1	74.20	74.50	-1	8,406	-0.01%
2021/06/01	0	0.00	3	74.00	74.10	-3	8,448	-0.04%
2021/05/31	1	72.90	0	0.00	73.60	1	8,562	0.01%
2021/05/28	0	0.00	0.3	72.50	72.80	-0.3	8,609	0.00%
2021/05/27	1	72.10	0	0.00	72.00	1	8,652	0.01%
2021/05/26	2	72.65	0	0.00	72.80	2	8,680	0.02%
2021/05/25	2	73.20	0	0.00	73.20	2	8,690	0.02%
2021/05/24	5	73.46	0	0.00	73.60	5	8,718	0.06%
2021/05/21	1	74.80	1	74.70	75.00	0	8,761	0.00%
2021/05/20	0	0.00	1	74.40	74.50	-1	8,719	-0.01%
2021/05/17	7	74.40	3	75.13	72.60	4	8,957	0.04%
2021/05/14	1	72.20	2	74.00	74.20	-1	8,809	-0.01%
2021/05/13	2	73.30	4	73.10	72.70	-2	8,802	-0.02%
2021/05/12	0	70.00	5	71.22	72.60	-5	8,677	-0.06%
2021/05/11	1	74.79	0	0.00	74.70	1	8,607	0.01%
2021/05/10	0	0.00	1.3	75.12	75.20	-1.3	8,721	-0.01%
2021/05/07	0.7	74.60	2	74.60	74.60	-1.3	8,962	-0.01%
2021/05/06	2	73.40	6	74.10	74.70	-4	9,174	-0.04%
2021/05/05	1	73.80	0	0.00	73.00	1	9,193	0.01%
2021/05/04	0	0.00	1	75.40	74.10	-1	9,218	-0.01%
2021/04/29	1	76.10	6	75.93	75.10	-5	9,349	-0.05%
2021/04/28	3	74.80	2	75.30	75.80	1	9,344	0.01%
2021/04/27	2.5	74.74	0	0.00	75.20	2.5	9,587	0.03%
2021/04/26	3	74.53	3	75.20	75.50	0	9,615	0.00%
2021/04/23	2	75.20	2	75.20	75.60	0	9,625	0.00%
2021/04/22	2	75.50	13	75.93	76.00	-11	9,633	-0.11%
2021/04/21	1	74.70	0	0.00	74.70	1	9,589	0.01%
2021/04/20	0	0.00	8	75.51	75.80	-8	9,632	-0.08%
2021/04/19	3	73.10	2	74.30	74.70	1	9,548	0.01%
2021/04/16	0	0.00	0.1	72.90	73.20	-0.1	9,565	0.00%
2021/04/15	0	0.00	1.1	73.09	73.10	-1.1	9,749	-0.01%
2021/04/14	2	72.50	0	0.00	73.00	2	9,781	0.02%
2021/04/13	2	73.10	0	0.00	72.70	2	9,902	0.02%
2021/04/08	0	0.00	2	72.90	73.00	-2	9,926	-0.02%
2021/04/07	0	0.00	7	72.84	73.00	-7	9,992	-0.07%
2021/04/06	3	73.00	7	72.77	72.90	-4	9,962	-0.04%
2021/04/01	0	0.00	2	72.45	72.50	-2	9,933	-0.02%
2021/03/31	2	72.50	2	72.80	73.00	0	9,912	0.00%
2021/03/30	10	72.00	5	72.14	73.00	5	9,750	0.05%
2021/03/29	7	71.21	1	71.80	71.70	6	9,605	0.06%
2021/03/26	10	71.20	2	71.45	71.20	8	9,563	0.08%
2021/03/25	1	69.80	6	69.63	69.70	-5	9,432	-0.05%
2021/03/24	1	68.50	0.8	68.90	68.50	0.3	9,498	0.00%
2021/03/23	3	68.97	0	0.00	68.90	3	9,632	0.03%
2021/03/19	7	68.70	0	0.00	68.50	7	9,888	0.07%
2021/03/18	2.1	70.09	1	70.00	70.10	1.1	9,676	0.01%
2021/03/12	1	70.00	0	0.00	70.00	1	9,657	0.01%
2021/03/11	0	0.00	2	70.60	69.80	-2	9,712	-0.02%
2021/03/10	1	70.20	1	70.40	70.20	0	9,684	0.00%
2021/03/09	0	0.00	8	69.66	70.10	-8	9,700	-0.08%
2021/03/08	5	68.70	6	69.18	68.80	-1	9,663	-0.01%
2021/03/04	0	68.40	0	0.00	68.50	0	10,094	0.00%
2021/03/03	1	69.10	0	0.00	69.10	1	10,103	0.01%
2021/03/02	0	0.00	1	69.00	68.00	-1	10,028	-0.01%
2021/02/26	7.3	67.51	0	0.00	67.20	7.3	9,946	0.07%
2021/02/25	0.3	69.60	0	0.00	69.90	0.3	9,688	0.00%
2021/02/23	2	69.15	0	0.00	69.00	2	9,618	0.02%
2021/02/22	1	68.40	0	0.00	68.50	1	9,592	0.01%
2021/02/18	0	0.00	1	68.80	68.70	-1	9,689	-0.01%
2021/02/17	1	68.12	1	68.70	68.80	0	9,677	0.00%
2021/02/05	1	68.50	6	68.70	68.70	-5	9,668	-0.05%
2021/02/04	0	0.00	3	68.43	68.50	-3	9,882	-0.03%
2021/02/02	1.1	67.80	1	67.90	67.60	0.1	10,012	0.00%
2021/02/01	4	68.15	20	68.56	68.00	-16	9,911	-0.16%
2021/01/29	0	0.00	8.3	68.48	68.00	-8.3	9,761	-0.09%
2021/01/28	0	0.00	4	67.80	67.90	-4	9,527	-0.04%
2021/01/27	0	0.00	2	67.35	67.20	-2	9,321	-0.02%
2021/01/26	0	0.00	4	66.80	67.00	-4	9,260	-0.04%
2021/01/22	0	0.00	3.4	66.70	66.70	-3.4	9,262	-0.04%
2021/01/20	19	65.32	0	0.00	64.30	19	9,015	0.21%
2021/01/19	0	67.20	0	0.00	67.10	0	8,802	0.00%
2021/01/18	0	0.00	4	66.90	67.40	-4	8,739	-0.05%
2021/01/15	5	66.00	2	66.10	66.00	3	8,642	0.03%
2021/01/14	3	66.70	3	67.23	66.80	0	8,593	0.00%
2021/01/12	1	66.90	3	66.90	67.00	-2	8,358	-0.02%
2021/01/08	0	0.00	2	67.30	67.70	-2	8,270	-0.02%
2021/01/06	11	66.22	10	66.05	66.10	1	8,144	0.01%
2021/01/05	4.3	67.14	0	0.00	67.00	4.3	7,996	0.05%
2021/01/04	0	0.00	1	68.00	67.60	-1	7,998	-0.01%
2020/12/31	1	67.60	5.3	67.63	67.50	-4.3	7,997	-0.05%
2020/12/30	6	67.28	1	67.10	67.80	5	8,079	0.06%
2020/12/29	2	66.90	2	67.00	66.90	0	8,043	0.00%
2020/12/28	1	66.80	0	0.00	66.90	1	8,122	0.01%
2020/12/25	6	66.47	33	66.30	66.30	-27	8,198	-0.33%
2020/12/22	3	66.37	0	0.00	66.10	3	8,363	0.04%
2020/12/21	2	66.30	0	0.00	66.80	2	8,541	0.02%
2020/12/18	4	66.88	0	0.00	66.50	4	8,509	0.05%
2020/12/17	1.6	67.16	10	66.55	67.00	-8.5	8,454	-0.10%
2020/12/16	1	65.70	5	65.20	65.70	-4	8,406	-0.05%
2020/12/14	4	65.05	0	0.00	65.00	4	8,596	0.05%
2020/12/11	3	65.27	0	0.00	65.10	3	8,557	0.04%
2020/12/09	1	65.50	6.2	65.43	65.40	-5.2	8,525	-0.06%
2020/12/08	5	65.60	0.5	65.60	65.40	4.5	8,504	0.05%
2020/12/07	3	65.23	0	0.00	65.60	3	8,467	0.04%
2020/12/04	2	66.35	2.2	66.21	66.30	-0.2	8,452	0.00%
2020/12/03	1.3	65.58	0	0.00	65.70	1.3	8,493	0.01%
2020/12/01	4	65.85	0	0.00	66.10	4	8,681	0.05%
2020/11/30	9	65.62	2	65.90	65.00	7	8,899	0.08%
2020/11/26	1	66.90	1	67.00	67.00	0	8,681	0.00%
2020/11/24	3	67.90	0	0.00	67.60	3	8,856	0.03%
2020/11/23	5	68.20	2	68.40	68.50	3	8,835	0.03%
2020/11/18	1	68.30	1	68.40	68.30	0	8,864	0.00%
2020/11/17	4	67.60	2	67.50	67.90	2	8,807	0.02%
2020/11/16	1	67.90	1	68.10	68.00	0	8,851	0.00%
2020/11/13	0	0.00	19	67.66	68.40	-19	8,821	-0.22%
2020/11/12	1	66.80	17	67.16	67.50	-16	8,679	-0.18%
2020/11/11	1.5	64.67	0	0.00	65.10	1.5	8,388	0.02%
2020/11/10	0	0.00	4.2	63.94	64.30	-4.2	8,345	-0.05%
2020/11/09	0	0.00	1	63.20	63.30	-1	8,273	-0.01%
2020/11/06	0	0.00	1	62.80	62.80	-1	8,318	-0.01%
2020/11/05	0	0.00	2	62.60	62.60	-2	8,382	-0.02%
2020/11/04	0	0.00	1	62.20	62.50	-1	8,427	-0.01%
2020/11/02	1.2	61.00	7	60.90	61.20	-5.8	8,583	-0.07%
2020/10/30	2	60.95	0	0.00	61.30	2	8,674	0.02%
2020/10/29	5	61.44	0	0.00	61.20	5	8,607	0.06%
2020/10/28	34	61.80	4	61.70	61.70	30	8,650	0.35%
2020/10/27	4	62.13	0.6	62.30	61.90	3.4	8,658	0.04%
2020/10/26	2	62.50	0	0.00	62.60	2	8,600	0.02%
2020/10/23	1	63.00	0	0.00	62.60	1	8,677	0.01%
2020/10/22	5	62.60	0	0.00	63.00	5	8,747	0.06%
2020/10/21	0	0.00	4	62.20	62.00	-4	8,739	-0.05%
2020/10/20	10	62.80	0	0.00	62.50	10	8,822	0.11%
2020/10/19	4	62.60	0	0.00	62.30	4	8,888	0.05%
2020/10/16	0.1	62.40	0	0.00	62.10	0.1	8,902	0.00%
2020/10/15	1	62.40	0	0.00	62.50	1	8,856	0.01%
2020/10/13	13	62.88	1	62.70	62.80	12	8,708	0.14%
2020/10/08	0	0.00	1	62.90	63.10	-1	8,693	-0.01%
2020/10/07	3.7	62.65	0	0.00	62.40	3.7	8,669	0.04%
2020/10/06	1	63.40	0	0.00	63.40	1	8,614	0.01%
2020/09/30	2	63.00	0	0.00	62.50	2	8,625	0.02%
2020/09/28	2	63.00	0	0.00	62.80	2	8,738	0.02%
2020/09/25	0.2	62.30	0	0.00	61.80	0.2	8,774	0.00%
2020/09/24	4	62.63	0	0.00	61.70	4	8,735	0.05%
2020/09/23	1	63.60	0	0.00	64.00	1	8,593	0.01%
2020/09/22	2	63.95	0	0.00	64.00	2	8,627	0.02%
2020/09/18	3.4	64.55	0	0.00	64.50	3.4	8,646	0.04%
2020/09/17	7	64.51	4	64.60	64.50	3	8,541	0.04%
2020/09/16	1	65.80	0	0.00	66.40	1	8,373	0.01%
2020/09/15	1	66.00	2	66.00	66.00	-1	8,437	-0.01%
2020/09/14	4	66.50	0	0.00	66.80	4	8,646	0.05%
2020/09/11	0	0.00	1	65.90	66.00	-1	8,676	-0.01%
2020/09/10	0	0.00	10	65.80	66.00	-10	8,722	-0.11%
2020/09/09	7	65.20	4	64.90	65.30	3	8,841	0.03%
2020/09/08	5	65.80	1	65.00	66.00	4	8,912	0.04%
2020/09/07	1	64.50	23	64.85	64.90	-22	8,905	-0.25%
2020/09/04	5	64.06	9	64.13	63.60	-4	8,897	-0.04%
2020/09/03	44.3	64.45	1	64.10	64.60	43.3	8,645	0.50%
2020/09/02	4	65.10	0	0.00	65.20	4	8,410	0.05%
2020/08/31	1	66.30	12	66.50	66.60	-11	8,204	-0.13%
2020/08/27	12.1	67.20	0	0.00	67.40	12.1	8,129	0.15%
2020/08/26	1	67.00	0	0.00	67.30	1	8,161	0.01%
2020/08/25	0	0.00	1	67.30	67.40	-1	8,156	-0.01%
2020/08/24	1	67.00	0	0.00	67.00	1	8,284	0.01%
2020/08/21	1	67.30	0	0.00	67.10	1	8,330	0.01%
2020/08/20	0	0.00	1	67.80	67.10	-1	8,304	-0.01%
2020/08/19	0.1	68.90	0	0.00	68.40	0.1	8,224	0.00%
2020/08/18	0	0.00	1	68.80	68.70	-1	8,176	-0.01%
2020/08/17	0	0.00	1	69.20	69.20	-1	8,262	-0.01%
2020/08/12	5	68.00	2	68.00	67.80	3	8,354	0.04%
2020/08/11	2	68.70	0	0.00	68.60	2	8,279	0.02%
2020/08/10	4	68.88	0	0.00	69.00	4	8,300	0.05%
2020/08/06	1	69.20	0	0.00	69.50	1	8,242	0.01%
2020/08/05	1	70.50	3	70.43	70.70	-2	8,238	-0.02%
2020/08/04	2	70.25	0	0.00	70.20	2	8,150	0.02%
2020/08/03	5	70.60	0	0.00	70.00	5	8,148	0.06%
2020/07/31	0	0.00	1	71.40	71.50	-1	8,083	-0.01%
2020/07/28	3	70.63	0	0.00	70.60	3	8,146	0.04%
2020/07/27	1	71.80	0	0.00	71.30	1	8,170	0.01%
2020/07/24	9	71.44	0	0.00	71.30	9	8,262	0.11%
2020/07/23	7	71.90	0	0.00	72.00	7	8,232	0.09%
2020/07/22	1	72.30	0	0.00	72.10	1	8,244	0.01%
2020/07/21	5	72.70	0	72.30	72.10	5	8,389	0.06%
2020/07/16	0	0.00	1	73.10	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	0	0.00	0.1	72.90	72.90	-0.1	8,915	0.00%
2020/07/13	3	73.60	0	0.00	73.60	3	8,942	0.03%
2020/07/10	0	0.00	7	73.69	73.60	-7	9,032	-0.08%
2020/07/09	2	73.00	1	73.70	73.50	1	9,072	0.01%
2020/07/08	0	0.00	1	73.50	73.30	-1	9,006	-0.01%
2020/07/07	2.2	73.20	5	73.50	73.20	-2.8	8,939	-0.03%
2020/07/06	1	73.10	9	73.56	73.80	-8	8,833	-0.09%
2020/07/03	0	0.00	5	73.04	73.20	-5	8,856	-0.06%
2020/07/01	0	0.00	4	71.20	71.20	-4	9,089	-0.04%
2020/06/30	2.2	71.33	0	0.00	71.30	2.2	9,120	0.02%
2020/06/29	4	71.53	0	0.00	71.80	4	9,167	0.04%
2020/06/24	2	71.45	0	0.00	71.40	2	9,191	0.02%
2020/06/23	1	71.90	1	71.80	72.10	0	9,234	0.00%
2020/06/22	1	71.10	1	71.30	71.00	0	9,315	0.00%
2020/06/19	5.2	71.48	0	0.00	71.20	5.2	9,341	0.06%
2020/06/18	0	0.00	2	73.20	72.50	-2	9,259	-0.02%
2020/06/16	0	0.00	2	72.80	73.30	-2	9,625	-0.02%
2020/06/15	10	71.30	0	0.00	70.60	10	9,749	0.10%
2020/06/12	0.3	72.20	0	0.00	72.00	0.3	9,839	0.00%
2020/06/11	0.3	73.00	50	72.80	73.00	-49.7	10,050	-0.49%
2020/06/09	1	73.00	0	0.00	73.90	1	10,540	0.01%
2020/06/05	1	74.50	0	0.00	73.90	1	10,796	0.01%
2020/06/04	5	74.18	0	0.00	74.60	5	10,928	0.05%
2020/06/03	0	0.00	2	74.60	74.30	-2	11,035	-0.02%
2020/06/01	0	0.00	1	74.00	73.40	-1	11,082	-0.01%
2020/05/29	0	0.00	1	72.80	72.80	-1	11,097	-0.01%
2020/05/28	4	71.73	0	0.00	71.50	4	11,018	0.04%
2020/05/26	2	72.70	0.1	72.30	72.30	1.9	11,279	0.02%
2020/05/25	0	0.00	7	70.83	71.80	-7	11,292	-0.06%
2020/05/22	6	72.00	0	0.00	71.90	6	11,320	0.05%
2020/05/21	0	0.00	5	72.48	72.30	-5	11,274	-0.04%
2020/05/15	1	69.10	0	0.00	69.10	1	11,149	0.01%
2020/05/12	2	69.70	0	0.00	69.40	2	11,011	0.02%
2020/05/08	0	0.00	6	70.90	70.90	-6	10,991	-0.05%
2020/05/07	1	70.00	6	70.73	70.10	-5	10,980	-0.05%
2020/05/06	20	70.20	0	0.00	69.70	20	10,975	0.18%
2020/05/05	5	70.00	0	0.00	70.00	5	10,893	0.05%
2020/05/04	1	68.70	0	0.00	68.30	1	10,897	0.01%
2020/04/30	1	69.80	2	70.00	69.50	-1	10,870	-0.01%
2020/04/29	15	69.80	5	69.78	69.00	10	10,833	0.09%
2020/04/28	0	0.00	20	68.30	68.30	-20	10,846	-0.18%
2020/04/24	24	67.26	0	0.00	66.60	24	11,017	0.22%
2020/04/22	0	0.00	1	67.00	67.10	-1	10,927	-0.01%
2020/04/21	4	66.65	0	0.00	66.00	4	10,883	0.04%
2020/04/17	6	68.70	7	68.54	67.80	-1	10,666	-0.01%
2020/04/16	6	67.75	0	0.00	67.50	6	10,510	0.06%
2020/04/15	4	68.03	0	0.00	68.00	4	10,437	0.04%
2020/04/14	3	68.90	0	0.00	68.10	3	10,296	0.03%
2020/04/13	1	68.50	0	0.00	68.10	1	10,232	0.01%
2020/04/10	1	69.00	0	0.00	69.00	1	10,256	0.01%
2020/04/08	0	0.00	1	71.00	70.20	-1	10,237	-0.01%
2020/04/06	3	67.93	9	68.19	69.00	-6	10,009	-0.06%
2020/04/01	3	65.83	0	0.00	65.10	3	9,790	0.03%
2020/03/31	0	0.00	5	66.00	65.60	-5	9,659	-0.05%
2020/03/30	3	63.50	0	0.00	63.80	3	9,466	0.03%
2020/03/27	1	64.10	2	65.80	64.10	-1	9,339	-0.01%
2020/03/26	5	66.74	3	67.17	65.80	2	9,225	0.02%
2020/03/25	4	66.80	9	66.50	66.60	-5	9,192	-0.05%
2020/03/24	2	67.25	6	66.50	66.60	-4	9,131	-0.04%
2020/03/23	20	63.94	17	63.26	62.60	3	9,052	0.03%
2020/03/20	8	64.85	2	66.35	65.00	6	9,022	0.07%
2020/03/19	7	63.04	5	61.98	62.90	2	8,745	0.02%
2020/03/18	1	63.40	0	0.00	61.90	1	8,607	0.01%
2020/03/17	0	0.00	1	64.90	64.90	-1	8,457	-0.01%
2020/03/16	0	0.00	1	67.60	66.30	-1	8,189	-0.01%
2020/03/13	9	65.76	1	67.80	68.20	8	8,082	0.10%
2020/03/12	1	70.50	0	0.00	70.30	1	7,658	0.01%
2020/03/10	0	0.00	2	72.10	72.40	-2	7,382	-0.03%
2020/03/09	1.1	71.57	0	0.00	71.80	1.1	7,269	0.02%
2020/03/06	1	73.00	0	0.00	72.70	1	7,055	0.01%
2020/03/03	0.1	72.20	1.9	71.93	72.00	-1.8	6,944	-0.03%
2020/03/02	5	71.48	0	0.00	71.20	5	6,900	0.07%
2020/02/27	0.1	73.30	0	0.00	73.20	0.1	7,065	0.00%
2020/02/26	1.1	73.04	0	0.00	73.00	1.1	7,023	0.02%
2020/02/21	0.2	74.20	0	0.00	74.00	0.2	7,140	0.00%
2020/02/20	2	74.25	0	0.00	74.00	2	7,170	0.03%
2020/02/19	1.4	75.00	0	0.00	75.00	1.4	7,160	0.02%
2020/02/17	3	74.77	1	74.90	75.00	2	7,237	0.03%
2020/02/12	0.3	74.60	0	0.00	74.40	0.3	7,366	0.00%
2020/02/11	0	0.00	200.3	75.01	74.60	-200.3	7,444	-2.69%	大賣/鉅額交易
2020/02/10	0	0.00	200	73.80	75.00	-200	7,457	-2.68%	大賣/鉅額交易
2020/02/07	0.2	73.80	1	73.20	73.60	-0.8	7,505	-0.01%
2020/02/06	1	73.70	3	73.70	74.00	-2	7,507	-0.03%
2020/01/31	2	72.85	0	0.00	72.60	2	7,616	0.03%
2020/01/20	1	75.70	3	75.50	75.40	-2	7,347	-0.03%
2020/01/17	0	0.00	1	75.70	75.70	-1	7,375	-0.01%
2020/01/16	0	0.00	5	75.18	75.50	-5	7,399	-0.07%
2020/01/15	90	74.20	0	0.00	74.60	90	7,392	1.22%
2020/01/14	148	74.30	0	0.00	74.40	148	7,453	1.99%	大買/鉅額交易
2020/01/13	163	74.60	10	74.40	74.60	153	7,483	2.04%	大買/鉅額交易
2020/01/07	1	73.50	0	0.00	73.40	1	8,088	0.01%
2020/01/02	10	73.60	0	0.00	74.20	10	8,329	0.12%
2019/12/30	3	74.50	0.4	74.50	74.60	2.6	8,326	0.03%
2019/12/27	0	0.00	300	74.50	74.60	-300	8,353	-3.59%	大賣/鉅額交易
2019/12/24	0	0.00	4	74.70	74.60	-4	8,789	-0.05%
2019/12/20	0	0.00	3	74.00	74.10	-3	8,863	-0.03%
2019/12/18	0	0.00	2	73.00	73.50	-2	8,762	-0.02%
2019/12/17	0.1	72.70	0	0.00	72.60	0.1	8,799	0.00%
2019/12/16	0.1	72.50	0.6	72.50	72.30	-0.5	8,724	-0.01%
2019/12/12	2	73.10	2	72.85	72.50	0	8,662	0.00%
2019/12/11	0.5	72.90	0	0.00	72.80	0.5	8,622	0.01%
2019/12/10	100	72.00	0	0.00	71.80	100	8,616	1.16%
2019/12/05	1.2	72.20	0	0.00	71.80	1.2	8,620	0.01%
2019/12/04	100	72.40	0	0.00	72.20	100	8,544	1.17%
2019/12/02	100	72.50	70	72.50	72.60	30	8,670	0.35%
2019/11/29	1	72.80	0	0.00	72.50	1	8,655	0.01%
2019/11/28	1	73.20	0	0.00	72.90	1	8,568	0.01%
2019/11/27	1	72.70	0.1	72.80	72.80	0.9	8,644	0.01%
2019/11/26	2.1	73.48	0	0.00	72.40	2.1	8,640	0.02%
2019/11/22	0.2	73.40	0	0.00	73.40	0.2	8,343	0.00%
2019/11/18	15	73.90	0	0.00	73.90	15	8,262	0.18%
2019/11/15	1	72.70	0	0.00	73.00	1	8,224	0.01%
2019/11/12	0	0.00	1	73.60	73.40	-1	8,216	-0.01%
2019/11/11	2	73.10	0	0.00	73.20	2	8,253	0.02%
2019/11/08	6	73.30	0	0.00	73.00	6	8,244	0.07%
2019/11/04	0	0.00	5	75.52	76.40	-5	8,183	-0.06%
2019/10/31	4	75.00	3.1	76.17	75.20	0.9	8,157	0.01%
2019/10/30	0	0.00	2	76.00	75.70	-2	8,257	-0.02%
2019/10/29	0	0.00	5	75.50	75.80	-5	8,253	-0.06%
2019/10/28	0	0.00	1	75.00	75.20	-1	8,192	-0.01%
2019/10/25	1	74.10	0	0.00	74.10	1	8,206	0.01%
2019/10/21	4	73.58	1	73.60	73.60	3	8,189	0.04%
2019/10/16	1	71.80	0	0.00	72.40	1	7,690	0.01%
2019/10/15	2	72.65	0	0.00	72.40	2	7,574	0.03%
2019/10/14	3	71.70	1	71.80	71.60	2	7,506	0.03%
2019/10/03	2	72.55	1	72.90	73.20	1	7,306	0.01%
2019/10/02	73	73.79	1	73.90	73.40	72	7,269	0.99%
2019/10/01	3	73.73	0	0.00	73.20	3	7,159	0.04%
2019/09/27	1	75.50	0	0.00	74.80	1	6,916	0.01%
2019/09/23	4	77.18	0	0.00	77.00	4	6,831	0.06%
2019/09/20	1	76.70	0	0.00	78.00	1	7,046	0.01%
2019/09/19	0	0.00	4	76.90	76.60	-4	6,945	-0.06%
2019/09/16	0	0.00	9.5	77.87	78.00	-9.5	7,000	-0.14%
2019/09/11	2	76.70	0	0.00	76.80	2	7,104	0.03%
2019/09/09	0	0.00	7	77.30	77.80	-7	7,091	-0.10%
2019/09/06	0	0.00	1	77.30	77.10	-1	7,103	-0.01%
2019/09/05	3	77.33	0	0.00	77.50	3	7,089	0.04%
2019/09/04	2	76.30	1	76.80	76.60	1	7,011	0.01%
2019/08/30	5	76.30	0	0.00	76.60	5	7,138	0.07%
2019/08/29	0	0.00	1	76.20	76.20	-1	7,080	-0.01%
2019/08/27	5	75.70	5	75.40	75.00	0	7,062	0.00%
2019/08/23	0	0.00	0.1	76.50	76.50	-0.1	7,091	0.00%
2019/08/22	6	76.02	0	0.00	75.90	6	7,082	0.08%
2019/08/16	0	0.00	1	77.50	77.50	-1	7,320	-0.01%
2019/08/15	1	76.50	0	0.00	76.50	1	7,303	0.01%
2019/08/14	2	77.85	1	77.70	77.70	1	7,442	0.01%
2019/08/13	1	77.40	1	78.20	78.00	0	7,508	0.00%
2019/08/12	0	0.00	1	79.40	78.30	-1	7,620	-0.01%
2019/08/08	0	0.00	1	77.80	78.20	-1	7,654	-0.01%
2019/08/01	3	77.37	1.6	77.49	77.10	1.4	8,122	0.02%
2019/07/29	3	80.53	0	0.00	80.30	3	8,328	0.04%
2019/07/26	1	81.30	0	0.00	81.30	1	8,270	0.01%
2019/07/23	3	81.30	0	0.00	80.90	3	8,177	0.04%
2019/07/22	2	81.70	0	0.00	81.60	2	8,142	0.02%
2019/07/19	0	0.00	10	82.26	81.80	-10	8,237	-0.12%
2019/07/10	10	82.13	0	0.00	82.00	10	8,533	0.12%
2019/07/09	0	0.00	7	82.19	82.90	-7	8,517	-0.08%
2019/06/27	0	0.00	2	82.85	82.00	-2	8,822	-0.02%
2019/06/25	2	81.40	0	0.00	82.00	2	8,782	0.02%
2019/06/24	0	0.00	1	82.20	82.20	-1	8,759	-0.01%
2019/06/21	0	0.00	3	81.80	82.30	-3	8,729	-0.03%
2019/06/20	2	81.90	0	0.00	81.80	2	8,572	0.02%
2019/06/18	0	0.00	1	80.20	80.40	-1	8,388	-0.01%
2019/06/17	2	80.20	0	0.00	79.90	2	8,359	0.02%
2019/06/11	1	80.40	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0	0.00	5	81.82	82.00	-5	8,400	-0.06%
2019/06/05	0	0.00	1	81.30	81.50	-1	8,369	-0.01%
2019/05/31	1	79.70	2	80.40	81.30	-1	8,393	-0.01%
2019/05/30	4	80.12	0	0.00	80.10	4	8,260	0.05%
2019/05/28	0	0.00	1.2	81.00	81.40	-1.2	8,343	-0.01%
2019/05/24	1	80.60	0	0.00	80.00	1	8,036	0.01%
2019/05/23	0	0.00	1	80.40	80.00	-1	8,022	-0.01%
2019/05/22	0	0.00	3	79.83	79.50	-3	7,974	-0.04%
2019/05/21	0	0.00	2	80.80	81.40	-2	7,969	-0.03%
2019/05/20	0	0.00	9	79.78	80.00	-9	7,759	-0.12%
2019/05/16	4	77.18	1	76.90	76.80	3	7,462	0.04%
2019/05/15	3	77.90	1	77.80	77.70	2	7,400	0.03%
2019/05/14	1	77.60	3	77.93	78.20	-2	7,355	-0.03%
2019/05/13	3	78.10	0	0.00	77.70	3	7,265	0.04%
2019/05/10	0	0.00	4	77.13	77.30	-4	7,304	-0.05%
2019/05/09	1	75.90	4	75.53	76.50	-3	7,209	-0.04%
2019/05/08	1	75.80	6	76.95	76.40	-5	6,998	-0.07%
2019/05/07	0	0.00	1	73.50	74.00	-1	6,674	-0.01%
2019/05/03	42	73.38	0	0.00	73.80	42	6,670	0.63%
2019/05/02	0.6	73.70	1	73.50	73.70	-0.4	6,644	-0.01%
2019/04/29	1	72.80	0	0.00	72.80	1	6,531	0.02%
2019/04/26	2	71.20	1	71.60	72.00	1	6,549	0.02%
2019/04/24	0	0.00	5	71.80	72.00	-5	6,597	-0.08%
2019/04/23	0.3	72.20	2	71.85	72.00	-1.8	6,639	-0.03%
2019/04/22	0	0.00	1	71.70	71.70	-1	6,641	-0.02%
2019/04/19	0	0.00	0	72.00	71.60	0	6,728	0.00%
2019/04/18	6	71.25	0	0.00	71.10	6	6,837	0.09%
2019/04/17	1	72.90	0	0.00	72.80	1	6,668	0.01%
2019/04/15	2	73.60	1	73.70	73.60	1	6,720	0.01%
2019/04/12	3	72.90	0	0.00	73.50	3	6,737	0.04%
2019/04/11	5	73.28	0	0.00	72.40	5	6,777	0.07%
2019/03/20	0	0.00	1	73.70	73.60	-1	6,480	-0.02%
2019/03/15	0	0.00	1.5	73.50	73.30	-1.5	6,747	-0.02%
2019/03/13	0.3	72.10	0	0.00	71.90	0.3	6,936	0.00%
2019/03/12	0	0.00	2	73.20	72.50	-2	7,151	-0.03%
2019/03/08	4.3	72.01	0	0.00	71.70	4.3	7,493	0.06%
2019/03/07	0.3	73.20	1	73.70	73.10	-0.8	7,617	-0.01%
2019/03/06	0	0.00	1	73.30	73.30	-1	7,698	-0.01%
2019/03/05	3	72.57	0	0.00	72.60	3	7,799	0.04%
2019/03/04	3	73.10	0.3	73.60	72.50	2.7	7,915	0.03%
2019/02/26	0	0.00	1	74.80	74.50	-1	7,721	-0.01%
2019/02/25	1	73.90	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	3	74.47	75.00	-3	7,695	-0.04%
2019/02/21	0	0.00	1	74.00	74.20	-1	7,677	-0.01%
2019/02/20	0.3	73.40	0.7	73.40	73.40	-0.4	7,705	-0.01%
2019/02/19	0	0.00	3	73.70	73.60	-3	7,691	-0.04%
2019/02/18	0	0.00	0.4	73.40	73.40	-0.4	7,738	-0.01%
2019/02/12	0	0.00	2	73.90	73.90	-2	8,061	-0.02%
2019/02/11	1	72.50	1	73.50	72.50	0	8,080	0.00%
2019/01/30	1	72.20	0	0.00	71.90	1	7,923	0.01%
2019/01/29	2	72.35	0	0.00	72.50	2	7,840	0.03%
2019/01/25	0	0.00	1	73.30	73.30	-1	7,823	-0.01%
2019/01/17	0	0.00	0.7	72.70	72.90	-0.7	8,238	-0.01%
2019/01/16	0	0.00	5	72.38	73.00	-5	8,213	-0.06%
2019/01/15	0	0.00	2	72.05	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	5	71.74	71.30	-5	8,179	-0.06%
2019/01/11	0	0.00	1	70.80	71.10	-1	8,558	-0.01%
2019/01/10	3	70.40	1.5	70.67	70.50	1.5	8,521	0.02%
2019/01/09	1	71.90	0	0.00	72.10	1	8,488	0.01%
2019/01/08	0	0.00	2	70.60	70.20	-2	8,453	-0.02%
2019/01/07	0	0.00	2	70.25	70.40	-2	8,506	-0.02%
2019/01/04	1	67.80	0	0.00	67.90	1	8,526	0.01%
2019/01/03	1	68.10	1	68.39	67.50	0	8,857	0.00%
2018/12/28	1	69.60	0	0.00	69.80	1	8,840	0.01%
2018/12/27	1	69.20	1	69.00	69.20	0	8,878	0.00%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/19	0	0.00	2	70.30	70.10	-2	9,109	-0.02%
2018/12/13	0	0.00	1	70.30	70.30	-1	9,198	-0.01%
2018/12/12	1	69.50	1	70.00	69.40	0	9,328	0.00%
2018/12/11	2	69.05	0	0.00	68.90	2	9,238	0.02%
2018/12/07	1	68.20	2	68.50	68.90	-1	9,182	-0.01%
2018/12/06	6	67.53	1	67.10	67.40	5	9,138	0.05%
2018/12/05	6	70.68	22	70.41	69.30	-16	8,783	-0.18%
2018/12/04	6	71.37	0	0.00	70.70	6	8,601	0.07%
2018/12/03	2	73.00	2	73.30	73.30	0	8,376	0.00%
2018/11/30	5	72.80	5	72.40	72.20	0	8,302	0.00%
2018/11/29	2	72.40	0	0.00	72.20	2	8,140	0.02%
2018/11/27	4	72.40	0	0.00	72.60	4	7,925	0.05%
2018/11/26	2	73.85	2	75.10	74.10	0	7,855	0.00%
2018/11/22	3	73.90	0	0.00	73.90	3	8,018	0.04%
2018/11/20	1	75.60	0	0.00	75.10	1	8,168	0.01%
2018/11/19	0	0.00	3	75.90	76.20	-3	8,248	-0.04%
2018/11/16	0	0.00	3	74.40	74.80	-3	8,286	-0.04%
2018/11/14	1	73.80	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	4	74.25	75.00	-4	8,383	-0.05%
2018/11/09	7	72.21	0	0.00	72.10	7	8,458	0.08%
2018/11/08	0	0.00	0.2	75.30	75.00	-0.2	8,402	0.00%
2018/11/05	0	0.00	3	75.90	76.30	-3	8,747	-0.03%
2018/11/02	1	74.80	0	0.00	75.60	1	8,925	0.01%
2018/10/31	1	74.90	0	0.00	74.90	1	9,012	0.01%
2018/10/30	2	74.55	0	0.00	74.80	2	8,941	0.02%
2018/10/29	3	76.50	3	76.70	76.70	0	8,889	0.00%
2018/10/23	0	0.00	1	72.70	72.80	-1	9,786	-0.01%
2018/10/19	0	0.00	1	75.40	74.90	-1	9,941	-0.01%
2018/10/18	0	0.00	2	73.00	72.70	-2	9,671	-0.02%
2018/10/16	0	0.00	1	73.50	73.30	-1	9,897	-0.01%
2018/10/15	2	71.50	0	0.00	72.80	2	10,024	0.02%
2018/10/12	0	0.00	6	71.10	72.90	-6	10,143	-0.06%
2018/10/11	8	70.63	0	0.00	70.20	8	10,213	0.08%
2018/10/08	1	75.40	0	0.00	75.50	1	9,986	0.01%
2018/10/05	6	75.40	0	0.00	75.30	6	10,038	0.06%
2018/10/04	1	75.40	0	0.00	75.40	1	10,035	0.01%
2018/10/02	6	77.37	0	0.00	77.50	6	10,059	0.06%
2018/10/01	0	0.00	4	78.90	78.90	-4	10,077	-0.04%
2018/09/27	0.2	79.30	0	0.00	79.30	0.2	10,190	0.00%
2018/09/26	0	0.00	2	79.50	79.80	-2	10,150	-0.02%
2018/09/25	0	0.00	10	79.20	79.10	-10	10,151	-0.10%
2018/09/20	10	78.00	0	0.00	77.70	10	10,224	0.10%
2018/09/19	0	0.00	3	78.50	79.00	-3	10,345	-0.03%
2018/09/18	1	78.40	5.4	78.22	78.40	-4.4	10,325	-0.04%
2018/09/07	4	75.00	0	0.00	74.80	4	10,802	0.04%
2018/09/05	2	75.60	0	0.00	75.00	2	10,851	0.02%
2018/09/03	0	0.00	1	77.30	76.20	-1	11,004	-0.01%
2018/08/30	2	76.75	1	76.60	77.20	1	11,104	0.01%
2018/08/29	1	77.50	0	0.00	77.50	1	11,127	0.01%
2018/08/27	0	0.00	9	78.20	77.90	-9	11,070	-0.08%
2018/08/23	0	0.00	4.1	77.48	78.00	-4.1	11,455	-0.04%
2018/08/20	0	0.00	3.8	76.18	75.40	-3.8	11,430	-0.03%
2018/08/17	0	0.00	7	76.97	77.00	-7	11,345	-0.06%
2018/08/16	0	0.00	6	74.88	75.10	-6	11,234	-0.05%
2018/08/15	0	0.00	1	75.50	74.80	-1	11,184	-0.01%
2018/08/14	2	74.65	7	74.73	75.00	-5	11,099	-0.05%
2018/08/13	0	0.00	0.3	72.50	72.20	-0.3	10,848	0.00%
2018/08/10	0	0.00	2	72.55	72.70	-2	10,821	-0.02%
2018/08/09	8	70.91	0	0.00	71.00	8	10,823	0.07%
2018/08/08	2	72.90	6	72.43	72.20	-4	10,669	-0.04%
2018/08/07	0	0.00	3	74.37	73.40	-3	10,574	-0.03%
2018/08/06	0	0.00	4	74.10	74.20	-4	10,651	-0.04%
2018/08/03	1	74.50	0	0.00	74.60	1	10,654	0.01%
2018/08/02	5	73.94	4	74.33	73.90	1	10,622	0.01%
2018/08/01	15	78.80	0	0.00	78.80	15	10,327	0.15%
2018/07/31	7	80.26	4	80.30	80.80	3	9,869	0.03%
2018/07/30	0	0.00	9	81.27	80.70	-9	9,626	-0.09%
2018/07/27	9	80.37	0	0.00	80.70	9	9,671	0.09%
2018/07/26	6	80.70	3.6	80.95	80.70	2.4	9,687	0.03%
2018/07/25	10	80.23	3	80.47	79.80	7	9,643	0.07%
2018/07/24	5	80.30	0	0.00	80.60	5	9,599	0.05%
2018/07/23	8	80.04	0	0.00	80.10	8	9,604	0.08%
2018/07/20	4	81.60	5	81.90	80.80	-1	9,485	-0.01%
2018/07/19	6	82.30	0	0.00	82.10	6	9,348	0.06%
2018/07/18	7	82.27	2	80.50	82.40	5	9,169	0.05%
2018/07/17	1	79.00	1	80.00	79.40	0	9,023	0.00%
2018/07/16	5	79.16	0	0.00	79.00	5	8,879	0.06%
2018/07/13	1	79.00	0	0.00	79.30	1	9,008	0.01%
2018/07/09	1	78.70	2	78.90	78.80	-1	8,941	-0.01%
2018/07/05	1	76.70	0	0.00	77.00	1	8,843	0.01%
2018/07/02	0	0.00	1	77.00	76.90	-1	9,038	-0.01%
2018/06/29	0	0.00	3	76.07	77.40	-3	8,951	-0.03%
2018/06/28	7	76.16	0	0.00	75.00	7	8,740	0.08%
2018/06/27	0	0.00	1	77.00	77.50	-1	8,633	-0.01%
2018/06/26	10	77.00	11	77.26	76.80	-1	8,778	-0.01%
2018/06/25	1	76.40	1.3	76.58	76.70	-0.3	8,757	0.00%
2018/06/21	0	0.00	1	77.00	77.00	-1	8,671	-0.01%
2018/06/19	1	72.50	1	73.90	74.30	0	8,494	0.00%
2018/06/15	1	72.20	1	72.80	74.20	0	8,339	0.00%
2018/06/13	1	73.70	0	0.00	73.70	1	8,096	0.01%
2018/06/12	1	73.40	1	74.20	74.50	0	8,297	0.00%
2018/06/08	0	0.00	10	75.10	75.00	-10	8,118	-0.12%
2018/06/05	0	0.00	5	74.80	75.00	-5	7,905	-0.06%
2018/06/04	0	0.00	1	75.00	75.10	-1	7,823	-0.01%
2018/06/01	0	0.00	1	73.30	74.00	-1	7,771	-0.01%
2018/05/30	2	72.15	0	0.00	71.90	2	7,255	0.03%
2018/05/29	0	0.00	3	73.77	73.50	-3	7,169	-0.04%
2018/05/28	0	0.00	1	72.50	73.30	-1	7,275	-0.01%
2018/05/24	0	0.00	1	72.30	72.10	-1	7,407	-0.01%
2018/05/23	0	0.00	0.3	71.90	72.00	-0.3	7,462	0.00%
2018/05/17	2	71.40	0	0.00	70.70	2	7,763	0.03%
2018/05/14	0	0.00	7	71.47	72.00	-7	7,863	-0.09%
2018/05/11	0	0.00	1	70.20	70.00	-1	7,781	-0.01%
2018/05/09	1.1	68.92	0	0.00	68.90	1.1	7,879	0.01%
2018/05/08	0.1	69.80	0	0.00	69.80	0.1	7,891	0.00%
2018/05/03	1	69.80	0	0.00	68.80	1	7,870	0.01%
2018/05/02	3	70.20	0	0.00	70.50	3	7,820	0.04%
2018/04/27	2	70.40	2	70.30	70.30	0	7,737	0.00%
2018/04/26	0	0.00	1	70.30	70.80	-1	7,648	-0.01%
2018/04/25	15	70.00	0	0.00	69.60	15	7,655	0.20%
2018/04/23	3	70.13	0	0.00	70.30	3	7,687	0.04%
2018/04/20	1	71.30	0	0.00	71.40	1	7,638	0.01%
2018/04/19	2	73.40	3	73.40	73.40	-1	7,621	-0.01%
2018/04/17	1	70.70	2	70.50	70.50	-1	7,504	-0.01%
2018/04/16	0	0.00	9	71.84	71.60	-9	7,444	-0.12%
2018/04/11	1	70.20	0	0.00	70.70	1	7,486	0.01%
2018/04/10	0	0.00	1	70.50	70.60	-1	7,510	-0.01%
2018/04/09	1	69.50	1	70.00	70.20	0	7,479	0.00%
2018/04/03	1	68.20	0	0.00	68.20	1	7,388	0.01%
2018/04/02	0	0.00	1	69.20	69.40	-1	7,306	-0.01%
2018/03/29	5	69.06	0	0.00	68.30	5	7,251	0.07%
2018/03/28	1	67.90	0	0.00	68.00	1	6,986	0.01%
2018/03/21	0	0.00	2	68.50	68.80	-2	6,880	-0.03%
2018/03/13	5	69.00	5	69.70	69.80	0	7,111	0.00%
2018/03/02	7	68.90	0.1	68.70	68.70	6.9	7,774	0.09%
2018/02/27	2.1	68.89	0	0.00	69.00	2.1	7,622	0.03%
2018/02/26	0	0.00	1	69.00	68.40	-1	7,534	-0.01%
2018/02/22	1	66.80	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	5	68.04	69.20	-5	7,295	-0.07%
2018/02/12	1	65.20	0	0.00	65.50	1	7,187	0.01%
2018/02/09	0	0.00	1	64.60	66.00	-1	7,220	-0.01%
2018/02/07	1	66.70	1	67.40	66.80	0	7,232	0.00%
2018/02/06	3	65.47	1	66.30	65.70	2	7,196	0.03%
2018/02/05	1	68.10	0	0.00	68.30	1	7,049	0.01%
2018/02/02	2	68.70	0	0.00	69.00	2	7,021	0.03%
2018/01/31	0	0.00	1	70.00	70.00	-1	7,035	-0.01%
2018/01/30	0	0.00	1	69.40	69.40	-1	6,983	-0.01%
2018/01/29	0	0.00	2	69.00	69.20	-2	6,952	-0.03%
2018/01/26	1	67.50	0	0.00	67.50	1	6,901	0.01%
2018/01/25	1	68.70	0	0.00	68.70	1	6,905	0.01%
2018/01/23	1	68.70	0	0.00	69.10	1	6,810	0.01%
2018/01/22	0	0.00	1	69.70	69.90	-1	6,832	-0.01%
2018/01/17	1	67.40	2	67.90	67.60	-1	6,663	-0.02%
2018/01/02	1	67.10	0	0.00	67.20	1	6,938	0.01%