統一 (1216)-土銀券商分點個股進出

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

統一

(1216)

可現股當沖

股價
77.3
漲跌
▲0.8
漲幅
+1.05%
成交量
6,753張
產業
上市食品類股
1430人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	4	77.18	77.30	-4	8,185	-0.05%
2024/04/26	1	75.80	0	0.00	76.50	1	8,153	0.01%
2024/04/25	9	76.18	0	0.00	76.10	9	8,136	0.11%
2024/04/24	3	77.27	0	0.00	77.00	3	8,129	0.04%
2024/04/23	1	78.60	0	0.00	78.40	1	8,145	0.01%
2024/04/22	0	0.00	2.5	78.66	78.90	-2.5	8,194	-0.03%
2024/04/19	2	75.90	0	0.00	76.00	2	8,027	0.02%
2024/04/18	5.8	76.14	0	0.00	76.80	5.8	7,919	0.07%
2024/04/16	7	75.41	2.2	74.71	74.50	4.9	7,721	0.06%
2024/04/15	0.1	76.60	0	0.00	76.70	0.1	7,585	0.00%
2024/04/12	1	76.30	1	76.60	76.80	0	7,557	0.00%
2024/04/11	3	76.43	0	0.00	76.40	3	7,539	0.04%
2024/04/10	0	0.00	1	76.50	76.40	-1	7,514	-0.01%
2024/04/08	2.1	75.03	0	0.00	75.40	2.1	7,599	0.03%
2024/04/03	1	75.30	0	0.00	75.30	1	7,607	0.01%
2024/04/02	1	75.70	1	75.50	75.50	0	7,597	0.00%
2024/04/01	0	0.00	1	76.50	76.50	-1	7,563	-0.01%
2024/03/29	0	0.00	1	77.60	77.50	-1	7,519	-0.01%
2024/03/28	1	76.00	0	0.00	76.40	1	7,096	0.01%
2024/03/27	0	0.00	0	75.54	76.60	0	6,992	0.00%
2024/03/26	1.2	75.37	0	0.00	75.50	1.2	6,918	0.02%
2024/03/22	1.5	75.24	1	75.30	75.40	0.5	6,981	0.01%
2024/03/21	0	0.00	0.3	76.40	76.60	-0.3	6,961	0.00%
2024/03/20	0	0.00	1	76.50	76.50	-1	6,966	-0.01%
2024/03/18	2.7	77.02	0	0.00	76.30	2.7	6,714	0.04%
2024/03/15	0	0.00	1	77.10	77.50	-1	6,672	-0.01%
2024/03/14	0	0.00	1	77.80	77.80	-1	6,534	-0.02%
2024/03/13	0	0.00	3	77.60	78.00	-3	6,418	-0.05%
2024/03/11	0	0.00	10	76.72	76.60	-10	6,271	-0.16%
2024/03/08	3.4	75.62	0	0.00	75.70	3.4	6,321	0.05%
2024/03/07	0	0.00	2	76.80	76.80	-2	6,384	-0.03%
2024/03/06	0	0.00	1	76.40	76.50	-1	6,581	-0.02%
2024/03/05	0.2	75.80	0.3	76.00	75.90	-0.1	7,147	0.00%
2024/03/04	3	76.00	0	0.00	76.20	3	7,450	0.04%
2024/03/01	0.5	75.76	0	0.00	75.80	0.5	7,808	0.01%
2024/02/29	1	76.04	5	76.30	76.70	-4	8,155	-0.05%
2024/02/26	0	0.00	3	75.23	75.50	-3	8,675	-0.03%
2024/02/23	1	75.80	1	75.90	75.80	0	8,895	0.00%
2024/02/22	5	75.80	0.5	76.00	76.50	4.5	9,088	0.05%
2024/02/21	1	76.00	2	76.10	76.80	-1	9,110	-0.01%
2024/02/20	2.3	75.08	1	75.50	76.10	1.3	9,087	0.01%
2024/02/19	1.8	73.92	1	74.20	74.60	0.8	9,015	0.01%
2024/02/16	1	73.40	0	0.00	73.50	1	9,046	0.01%
2024/02/01	0	0.00	7	73.23	73.50	-7	8,933	-0.08%
2024/01/31	0	0.00	1	72.40	72.40	-1	8,912	-0.01%
2024/01/26	0	0.00	0.1	71.70	71.50	-0.1	9,043	0.00%
2024/01/25	1	71.30	0.1	71.70	71.70	0.9	9,119	0.01%
2024/01/22	2	70.65	0	0.00	70.60	2	9,409	0.02%
2024/01/19	2	71.00	0	0.00	71.50	2	9,462	0.02%
2024/01/18	1.3	70.72	0	0.00	71.10	1.3	9,563	0.01%
2024/01/16	3	71.13	0	0.00	71.20	3	9,473	0.03%
2024/01/15	0	72.50	0	0.00	72.20	0	9,425	0.00%
2024/01/11	2	72.40	0	72.50	72.30	2	9,501	0.02%
2024/01/08	3.9	73.19	0	0.00	73.00	3.9	9,705	0.04%
2024/01/05	0	0.00	100	72.73	72.80	-100	9,760	-1.02%
2024/01/03	2	72.65	0	0.00	73.00	2	9,946	0.02%
2024/01/02	1	73.40	0	0.00	74.10	1	9,885	0.01%
2023/12/29	1	73.90	0	0.00	74.50	1	9,925	0.01%
2023/12/27	0	0.00	1	73.70	73.90	-1	10,022	-0.01%
2023/12/18	1.3	74.34	0	0.00	74.20	1.3	9,653	0.01%
2023/12/15	0	73.80	0	0.00	73.70	0	9,564	0.00%
2023/12/08	1.7	74.32	0	0.00	74.10	1.7	9,366	0.02%
2023/12/07	0	0.00	1	74.20	74.10	-1	9,343	-0.01%
2023/12/06	1	73.30	0	0.00	73.30	1	9,311	0.01%
2023/12/04	0	0.00	273	74.56	74.40	-273	9,139	-2.99%	大賣/鉅額交易
2023/12/01	0	0.00	2	73.75	74.30	-2	9,036	-0.02%
2023/11/28	0	0.00	1	73.00	71.80	-1	8,036	-0.01%
2023/11/27	0.8	72.10	0	0.00	72.00	0.8	7,843	0.01%
2023/11/23	0	0.00	12	73.50	72.50	-12	7,211	-0.17%
2023/11/22	0	0.00	1	72.30	71.80	-1	6,919	-0.01%
2023/11/21	0	0.00	12	71.98	71.90	-12	6,696	-0.18%
2023/11/20	1.3	71.53	0	0.00	71.50	1.3	6,486	0.02%
2023/11/17	0	0.00	1	71.40	71.00	-1	6,450	-0.02%
2023/11/16	0	0.00	15	71.29	71.10	-15	6,374	-0.24%
2023/11/14	0	0.00	4	69.90	70.00	-4	6,171	-0.06%
2023/11/13	0	0.00	0	69.90	69.80	0	6,269	0.00%
2023/11/09	0	0.00	5	70.50	70.40	-5	6,321	-0.08%
2023/11/08	1.8	69.79	0	0.00	70.10	1.8	6,361	0.03%
2023/11/06	0	0.00	4	70.35	70.20	-4	6,379	-0.06%
2023/11/02	0	0.00	28	68.86	69.30	-28	6,396	-0.44%
2023/10/30	11	67.59	0	0.00	67.60	11	6,573	0.17%
2023/10/26	6.5	67.30	0	0.00	67.30	6.5	6,634	0.10%
2023/10/24	2	67.60	0	0.00	68.00	2	6,586	0.03%
2023/10/20	2	67.55	0	0.00	67.60	2	6,580	0.03%
2023/10/19	5	68.80	0	0.00	68.60	5	6,636	0.08%
2023/10/18	0.7	69.30	1	68.60	68.60	-0.3	6,725	0.00%
2023/10/13	2	68.80	1	69.00	69.00	1	6,788	0.01%
2023/10/12	1	69.20	0	0.00	69.50	1	6,768	0.01%
2023/10/11	1.5	70.34	5	70.50	70.00	-3.5	6,723	-0.05%
2023/10/06	1.1	68.70	0	0.00	68.70	1.1	6,580	0.02%
2023/10/05	3	68.47	0	0.00	68.60	3	6,615	0.05%
2023/10/04	16	68.21	0	0.00	67.70	16	6,550	0.24%
2023/10/03	9	69.89	0	0.00	69.80	9	6,387	0.14%
2023/10/02	4	70.00	0	0.00	70.30	4	6,513	0.06%
2023/09/28	3	70.00	0.1	70.21	70.10	2.9	6,658	0.04%
2023/09/27	1	70.00	0	0.00	70.30	1	6,657	0.02%
2023/09/26	6	69.92	0	0.00	70.10	6	6,676	0.09%
2023/09/25	5	70.14	0	0.00	70.30	5	6,686	0.07%
2023/09/22	2	69.90	0	0.00	69.80	2	6,760	0.03%
2023/09/21	2	69.80	0	0.00	69.80	2	6,798	0.03%
2023/09/18	0.7	70.90	0	0.00	70.90	0.7	6,804	0.01%
2023/09/08	1.4	70.28	0	0.00	70.80	1.4	7,508	0.02%
2023/09/06	2	70.10	1	70.70	70.30	1	7,575	0.01%
2023/09/05	0	70.90	1	70.90	71.00	-1	7,533	-0.01%
2023/09/04	1	70.40	0	0.00	70.80	1	7,549	0.01%
2023/09/01	0	0.00	5	71.20	70.70	-5	7,595	-0.07%
2023/08/31	2	71.00	0	0.00	70.70	2	7,572	0.03%
2023/08/30	0.1	72.50	0	0.00	72.80	0.1	7,397	0.00%
2023/08/28	6	70.88	0	0.00	71.10	6	7,379	0.08%
2023/08/22	4	71.73	0	0.00	71.80	4	7,766	0.05%
2023/08/18	1.7	72.39	0	0.00	72.40	1.7	7,861	0.02%
2023/08/17	1	71.80	1	73.00	72.80	0	7,874	0.00%
2023/08/16	3	72.20	2	72.50	72.50	1	7,768	0.01%
2023/08/14	0	0.00	12	72.74	72.80	-12	7,868	-0.15%
2023/08/11	1	71.10	2	72.05	72.30	-1	8,016	-0.01%
2023/08/10	2	70.45	0	0.00	70.70	2	8,035	0.02%
2023/08/08	1.4	71.59	0	0.00	71.00	1.4	7,982	0.02%
2023/08/04	31	72.11	0	0.00	71.10	31	7,845	0.40%
2023/08/02	2.1	75.71	0.1	75.90	76.20	2	7,623	0.03%
2023/08/01	0	0.00	5	75.90	76.50	-5	7,502	-0.07%
2023/07/28	5	76.04	0	0.00	75.90	5	7,299	0.07%
2023/07/27	2	76.30	0	0.00	76.40	2	7,249	0.03%
2023/07/26	1	75.70	1	76.40	76.30	0	7,236	0.00%
2023/07/24	1	76.00	50	76.50	76.30	-49	7,238	-0.68%
2023/07/18	0.6	76.00	0	0.00	76.10	0.6	7,047	0.01%
2023/07/11	0	0.00	7	74.86	74.80	-7	6,950	-0.10%
2023/07/10	1.3	73.45	0	0.00	73.70	1.3	6,987	0.02%
2023/07/07	6	72.85	3	73.40	73.20	3	7,054	0.04%
2023/07/06	12	73.87	1	74.00	74.00	11	7,009	0.16%
2023/07/05	7	76.21	0	0.00	75.80	7	6,853	0.10%
2023/06/29	0	0.00	0.3	76.40	76.30	-0.3	7,006	0.00%
2023/06/28	0	0.00	0.4	76.29	76.30	-0.4	7,063	-0.01%
2023/06/19	1.5	77.22	1	78.80	78.80	0.5	7,018	0.01%
2023/06/16	0	0.00	3	77.63	77.20	-3	6,838	-0.04%
2023/06/13	0	0.00	555	76.27	76.10	-555	6,727	-8.25%	大賣/鉅額交易
2023/06/12	0	0.00	1	76.60	76.20	-1	6,723	-0.01%
2023/06/09	0	0.00	1	76.00	76.00	-1	6,775	-0.01%
2023/06/08	0.9	75.00	1	75.50	75.40	-0.1	6,795	0.00%
2023/06/07	0	0.00	5	75.50	75.40	-5	6,802	-0.07%
2023/06/05	1	75.30	0	0.00	74.70	1	6,698	0.01%
2023/05/30	0	0.00	0.6	74.30	74.30	-0.6	6,546	-0.01%
2023/05/26	0	0.00	0.5	74.42	74.60	-0.5	6,692	-0.01%
2023/05/24	0	0.00	1	75.30	75.60	-1	6,739	-0.01%
2023/05/22	200	75.72	1	76.00	75.70	199	6,642	3.00%	大買/鉅額交易
2023/05/18	0.5	75.30	0	0.00	75.30	0.5	6,546	0.01%
2023/05/17	0	0.00	2	75.85	76.20	-2	6,453	-0.03%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/12	0	0.00	1	74.50	74.60	-1	6,192	-0.02%
2023/05/11	0	0.00	1	74.50	74.40	-1	6,140	-0.02%
2023/05/09	0	0.00	1	74.50	74.40	-1	6,163	-0.02%
2023/05/08	0.9	74.10	1	74.20	74.40	-0.1	6,191	0.00%
2023/05/05	1	73.70	1	74.20	73.90	0	6,260	0.00%
2023/05/04	0	0.00	2	74.00	74.10	-2	6,337	-0.03%
2023/05/02	0	0.00	1	73.70	73.90	-1	6,457	-0.02%
2023/04/26	0	0.00	1	73.80	73.90	-1	6,727	-0.01%
2023/04/25	50	73.20	0	0.00	73.00	50	6,640	0.75%
2023/04/18	0.3	73.10	0	0.00	73.60	0.3	6,782	0.00%
2023/04/11	0	0.00	1	73.90	73.90	-1	6,819	-0.01%
2023/04/10	0.8	72.20	0	0.00	72.50	0.8	6,755	0.01%
2023/03/30	0	0.00	1	72.00	72.00	-1	6,468	-0.02%
2023/03/29	0	0.00	2	71.90	71.90	-2	6,464	-0.03%
2023/03/28	0	0.00	1.4	71.44	71.30	-1.4	6,410	-0.02%
2023/03/27	2	70.90	7	70.89	71.00	-5	6,325	-0.08%
2023/03/24	0	0.00	0.5	70.10	70.40	-0.5	6,341	-0.01%
2023/03/20	0.3	68.90	0	0.00	69.00	0.3	6,423	0.01%
2023/03/10	0.2	68.50	0	0.00	68.40	0.2	6,820	0.00%
2023/03/09	0	0.00	1	68.70	68.80	-1	7,028	-0.01%
2023/03/08	1.6	68.33	2	68.70	68.90	-0.4	7,474	0.00%
2023/03/07	0	0.00	2	68.95	68.80	-2	7,636	-0.03%
2023/03/06	1	68.70	0	0.00	69.00	1	7,927	0.01%
2023/03/02	0	0.00	1	68.00	68.00	-1	8,283	-0.01%
2023/03/01	0	0.00	7	67.60	67.10	-7	8,348	-0.08%
2023/02/23	0	0.00	3	67.50	67.20	-3	8,420	-0.04%
2023/02/20	0.4	66.50	0	0.00	66.40	0.4	8,739	0.00%
2023/02/13	0	0.00	0.3	67.00	67.10	-0.3	9,179	0.00%
2023/02/08	1.7	66.64	0	0.00	66.60	1.7	9,305	0.02%
2023/02/03	9	66.43	0	0.00	66.30	9	9,324	0.10%
2023/02/02	0	0.00	1	67.30	67.50	-1	9,251	-0.01%
2023/02/01	4	66.88	0	0.00	67.10	4	9,199	0.04%
2023/01/30	1.2	67.07	3	68.03	68.00	-1.8	9,145	-0.02%
2023/01/16	0	0.00	1	67.80	68.00	-1	8,951	-0.01%
2023/01/12	0	0.00	1	67.40	67.10	-1	9,087	-0.01%
2023/01/10	0	0.00	1	67.10	67.10	-1	9,036	-0.01%
2023/01/09	0.7	67.40	4	67.65	67.60	-3.3	9,000	-0.04%
2023/01/06	2	66.50	0	0.00	66.60	2	8,959	0.02%
2023/01/05	1	66.50	0	0.00	66.60	1	9,045	0.01%
2023/01/04	0	0.00	0.1	66.50	66.50	-0.1	9,084	0.00%
2022/12/30	0	0.00	8	66.80	66.60	-8	9,157	-0.09%
2022/12/19	0.3	65.40	0	0.00	65.30	0.3	9,631	0.00%
2022/12/14	0	0.00	21	65.99	66.00	-21	9,534	-0.22%
2022/12/12	0	0.00	4	65.80	65.80	-4	9,531	-0.04%
2022/12/09	0	0.00	6	65.83	66.00	-6	9,737	-0.06%
2022/12/08	1,000.8	64.48	0	0.00	65.00	1,000.8	9,706	10.31%	大買/鉅額交易
2022/12/07	0	0.00	1	65.50	65.20	-1	9,691	-0.01%
2022/12/06	1	64.80	0	0.00	64.60	1	9,573	0.01%
2022/12/05	1	65.00	0	0.00	65.40	1	9,457	0.01%
2022/12/02	10.3	64.88	6	65.00	65.00	4.3	9,365	0.05%
2022/12/01	5.6	65.60	10	65.90	65.90	-4.4	9,245	-0.05%
2022/11/30	8	65.55	16	66.09	66.10	-8	9,034	-0.09%
2022/11/28	12	64.23	1	64.70	65.30	11	8,381	0.13%
2022/11/25	160	64.29	0	0.00	65.70	160	8,129	1.97%	大買/鉅額交易
2022/11/24	82	63.62	0	0.00	65.30	82	7,981	1.03%
2022/11/23	3	63.40	0	0.00	64.00	3	7,761	0.04%
2022/11/22	13	63.52	0	0.00	63.80	13	7,680	0.17%
2022/11/21	2	63.85	0	0.00	64.20	2	7,519	0.03%
2022/11/18	0.2	64.30	0	0.00	64.10	0.2	7,396	0.00%
2022/11/17	152	64.12	0	0.00	64.10	152	7,339	2.07%	大買/鉅額交易
2022/11/16	5	64.62	0	0.00	64.50	5	7,190	0.07%
2022/11/15	0	0.00	0.6	65.90	66.00	-0.6	6,980	-0.01%
2022/11/14	0	0.00	3	65.90	66.10	-3	6,907	-0.04%
2022/11/10	2	64.55	0	0.00	64.90	2	6,777	0.03%
2022/11/09	1,438	65.08	0	0.00	65.30	1,438	6,774	21.23%	大買/鉅額交易
2022/11/08	0.9	65.50	0	0.00	65.50	0.9	6,713	0.01%
2022/11/07	32	65.11	0	0.00	65.80	32	6,703	0.48%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/11/02	2	65.75	0	0.00	65.90	2	6,626	0.03%
2022/11/01	0.3	65.80	0	0.00	66.10	0.3	6,629	0.00%
2022/10/18	0.2	65.50	0	0.00	65.30	0.2	6,897	0.00%
2022/10/11	0.8	65.80	0	0.00	65.80	0.8	7,089	0.01%
2022/10/07	1	65.70	0.7	65.70	65.70	0.4	6,999	0.01%
2022/09/28	0	0.00	0.1	66.40	66.60	-0.1	7,342	0.00%
2022/09/27	0.7	66.00	0	0.00	65.90	0.7	7,358	0.01%
2022/09/26	1,141	65.21	0	0.00	66.00	1,141	7,449	15.32%	大買/鉅額交易
2022/09/20	1	64.80	0	0.00	65.50	1	7,571	0.01%
2022/09/19	1.2	65.41	0	0.00	65.20	1.2	7,569	0.02%
2022/09/16	1	65.50	0	0.00	65.70	1	7,526	0.01%
2022/09/14	0	0.00	0.6	67.20	67.00	-0.6	7,426	-0.01%
2022/09/08	0.8	67.20	0	0.00	66.90	0.8	7,593	0.01%
2022/09/07	0	0.00	2	66.50	66.50	-2	7,609	-0.03%
2022/09/02	4	65.50	0	0.00	65.50	4	7,600	0.05%
2022/09/01	1	65.30	0	0.00	65.70	1	7,589	0.01%
2022/08/18	0.2	66.00	0	0.00	65.90	0.2	7,836	0.00%
2022/08/17	0	0.00	3	65.60	66.00	-3	7,863	-0.04%
2022/08/08	0.9	66.00	0	0.00	66.00	0.9	7,924	0.01%
2022/08/05	1	65.80	0	0.00	65.80	1	7,966	0.01%
2022/08/04	2	64.50	0	0.00	65.10	2	8,000	0.02%
2022/08/02	5	67.90	0	0.00	67.90	5	7,831	0.06%
2022/08/01	1	69.90	0	0.00	70.00	1	7,621	0.01%
2022/07/28	1	70.10	0	0.00	69.90	1	7,598	0.01%
2022/07/22	0	0.00	2	69.60	69.60	-2	7,606	-0.03%
2022/07/20	1	69.00	0	0.00	67.80	1	7,569	0.01%
2022/07/18	0.2	68.00	0	0.00	67.90	0.2	7,377	0.00%
2022/07/11	0	0.00	1	69.60	69.30	-1	7,242	-0.01%
2022/07/08	0.9	68.80	7	69.44	68.80	-6.1	7,205	-0.08%
2022/07/07	0	0.00	6	70.65	70.60	-6	7,101	-0.08%
2022/07/06	0	0.00	1	69.80	69.60	-1	6,968	-0.01%
2022/07/05	1.3	68.78	5	68.88	68.70	-3.7	6,825	-0.05%
2022/07/04	1	68.20	1	68.60	68.00	0	6,705	0.00%
2022/07/01	0	0.00	1	67.50	67.90	-1	6,704	-0.01%
2022/06/24	3	66.13	6	66.25	66.40	-3	6,689	-0.04%
2022/06/23	1	65.60	1	65.90	66.00	0	6,689	0.00%
2022/06/22	1	64.30	0	0.00	64.00	1	6,626	0.02%
2022/06/20	0.3	63.40	0	0.00	63.00	0.3	6,608	0.00%
2022/06/15	0	0.00	1	64.10	64.10	-1	6,578	-0.02%
2022/06/14	0	0.00	2	64.20	64.00	-2	6,681	-0.03%
2022/06/13	3	64.13	0	0.00	64.40	3	6,876	0.04%
2022/06/08	1.1	65.40	0	0.00	65.30	1.1	6,991	0.02%
2022/06/07	1	64.80	0	0.00	64.80	1	7,046	0.01%
2022/06/01	0	0.00	4	65.60	65.60	-4	7,526	-0.05%
2022/05/31	0	0.00	0	65.90	67.40	0	7,517	0.00%
2022/05/30	0	0.00	1	65.60	66.00	-1	7,278	-0.01%
2022/05/27	1	64.80	0	0.00	65.00	1	7,266	0.01%
2022/05/26	0.2	65.00	0	0.00	64.90	0.2	7,360	0.00%
2022/05/24	1	64.40	0	0.00	64.40	1	7,680	0.01%
2022/05/19	3	64.40	0	0.00	64.50	3	7,741	0.04%
2022/05/18	3.3	64.72	0	0.00	65.10	3.3	7,793	0.04%
2022/05/13	1	65.30	0	0.00	65.20	1	7,714	0.01%
2022/05/12	0	0.00	1	65.40	65.30	-1	7,711	-0.01%
2022/05/10	1	66.30	0	0.00	66.90	1	7,715	0.01%
2022/05/09	1.2	66.53	1	66.60	66.50	0.2	7,673	0.00%
2022/05/05	0	0.00	1	68.10	68.00	-1	7,765	-0.01%
2022/05/04	0	0.00	1	68.40	68.20	-1	7,774	-0.01%
2022/04/29	0	0.00	1	67.90	68.40	-1	7,830	-0.01%
2022/04/28	1	68.39	0	0.00	68.30	1	7,921	0.01%
2022/04/27	3.6	67.70	5	67.60	67.30	-1.4	7,838	-0.02%
2022/04/22	0.2	67.40	0	0.00	67.40	0.2	7,579	0.00%
2022/04/20	2	67.10	0	0.00	67.30	2	7,541	0.03%
2022/04/19	0.3	67.00	1	67.10	66.80	-0.7	7,528	-0.01%
2022/04/18	4.6	67.36	0	0.00	67.00	4.6	7,526	0.06%
2022/04/15	1	67.90	2	67.00	67.40	-1	7,496	-0.01%
2022/04/14	3	66.40	0	0.00	66.30	3	7,379	0.04%
2022/04/13	2	65.95	1	66.20	66.00	1	7,373	0.01%
2022/04/12	1	65.60	0	0.00	65.70	1	7,365	0.01%
2022/04/11	0	65.60	1	65.50	65.50	-1	7,310	-0.01%
2022/04/08	1.2	65.58	0	0.00	66.00	1.2	7,257	0.02%
2022/04/07	1	65.40	1	65.80	65.50	0	7,232	0.00%
2022/04/06	1	65.40	0	0.00	65.90	1	7,124	0.01%
2022/03/29	0.3	65.53	0	0.00	65.60	0.3	6,690	0.00%
2022/03/28	1	65.20	0	0.00	65.50	1	6,681	0.01%
2022/03/25	90	65.39	0	0.00	65.50	90	6,655	1.35%
2022/03/23	1	65.60	5	65.60	65.90	-4	6,700	-0.06%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/18	2.7	65.45	0	0.00	65.50	2.7	6,581	0.04%
2022/03/17	0	65.70	0	0.00	65.50	0	6,468	0.00%
2022/03/16	1	64.90	0	0.00	65.30	1	6,343	0.02%
2022/03/14	351.1	65.66	3	65.93	65.50	348.1	6,151	5.66%	大買/鉅額交易
2022/03/11	0.1	66.40	8	66.14	66.30	-7.9	6,138	-0.13%
2022/03/10	1	65.80	0	0.00	66.00	1	6,115	0.02%
2022/03/09	9	65.21	0	0.00	65.10	9	6,099	0.15%
2022/03/08	3.6	65.55	0	0.00	65.40	3.6	5,980	0.06%
2022/03/07	101	66.25	0	0.00	66.20	101	5,815	1.74%	大買/鉅額交易
2022/03/04	1	67.50	0	0.00	67.20	1	5,955	0.02%
2022/03/01	0	0.00	1	67.40	67.50	-1	5,857	-0.02%
2022/02/25	2	66.95	0	0.00	67.10	2	5,746	0.03%
2022/02/24	1	67.10	0	0.00	66.80	1	5,636	0.02%
2022/02/23	0.3	68.00	2	68.10	68.00	-1.7	5,431	-0.03%
2022/02/22	2	67.75	0	0.00	67.60	2	5,424	0.04%
2022/02/18	0.4	68.20	0	0.00	67.60	0.4	5,480	0.01%
2022/02/17	1	68.50	0	0.00	68.50	1	5,526	0.02%
2022/02/15	0	0.00	0.7	68.10	67.90	-0.7	5,663	-0.01%
2022/02/14	0	0.00	1	68.00	68.10	-1	5,699	-0.02%
2022/02/11	1	68.00	0	0.00	68.80	1	5,671	0.02%
2022/02/08	1	68.00	1	67.60	67.80	0	5,743	0.00%
2022/02/07	12	66.43	10	67.00	67.00	2	5,693	0.04%
2022/01/25	2	67.00	0	0.00	67.60	2	5,542	0.04%
2022/01/24	0.1	68.30	0	0.00	68.10	0.1	5,485	0.00%
2022/01/21	193	67.33	3	67.40	67.80	190	5,560	3.42%	大買/鉅額交易
2022/01/19	1	68.30	0	0.00	68.30	1	5,548	0.02%
2022/01/18	0.8	68.50	0	0.00	68.30	0.8	5,624	0.01%
2022/01/14	1	69.80	0	0.00	69.30	1	5,624	0.02%
2022/01/13	0	0.00	1	69.70	69.80	-1	5,674	-0.02%
2022/01/11	1	68.60	0.1	68.63	68.70	0.9	5,650	0.02%
2022/01/10	1.1	68.04	0	0.00	68.70	1.1	5,641	0.02%
2021/12/30	1	68.50	0	0.00	68.60	1	5,812	0.02%
2021/12/29	0.2	69.40	0	0.00	69.40	0.2	5,882	0.00%
2021/12/28	33	68.38	0	0.00	68.70	33	5,913	0.56%
2021/12/22	0	0.00	0.5	68.10	68.20	-0.5	6,222	-0.01%
2021/12/20	0.8	67.90	0	0.00	67.60	0.8	6,251	0.01%
2021/12/17	0	0.00	2	68.40	67.90	-2	6,191	-0.03%
2021/12/16	0	0.00	1	68.50	68.50	-1	6,105	-0.02%
2021/12/15	300	68.63	0	0.00	68.40	300	6,196	4.84%	大買/鉅額交易
2021/12/13	0	0.00	1	68.30	68.40	-1	6,442	-0.02%
2021/12/09	0	0.00	2	68.70	68.90	-2	6,422	-0.03%
2021/12/08	0.9	68.50	4	68.65	68.40	-3.1	6,423	-0.05%
2021/12/07	0	0.00	3	68.13	68.50	-3	6,410	-0.05%
2021/12/06	1	67.50	0	0.00	67.30	1	6,543	0.02%
2021/12/01	1	66.80	0	0.00	67.10	1	6,577	0.02%
2021/11/30	1	67.00	0	0.00	65.40	1	6,526	0.02%
2021/11/26	4	67.35	1	67.40	67.40	3	6,269	0.05%
2021/11/22	3	67.57	0	0.00	67.50	3	6,473	0.05%
2021/11/19	0.1	68.50	1	68.60	68.20	-0.9	6,509	-0.01%
2021/11/18	0.8	68.60	1	68.60	68.50	-0.2	6,472	0.00%
2021/11/17	1	67.80	0	0.00	68.40	1	6,462	0.02%
2021/11/16	0.1	68.40	5	68.38	68.60	-4.9	6,434	-0.08%
2021/11/15	0	0.00	3	67.87	68.00	-3	6,471	-0.05%
2021/11/12	1.1	67.41	0.3	67.50	67.30	0.8	6,413	0.01%
2021/11/08	0.9	67.60	0	0.00	67.40	0.9	6,728	0.01%
2021/11/05	4	66.85	0	0.00	67.10	4	6,722	0.06%
2021/11/04	1	67.10	0	0.00	66.80	1	6,704	0.01%
2021/11/03	1	67.40	0	0.00	67.50	1	6,746	0.01%
2021/11/01	0	0.00	1	66.90	66.90	-1	6,740	-0.01%
2021/10/29	2	66.70	0	0.00	66.60	2	6,809	0.03%
2021/10/27	2,256	66.83	0	0.00	67.20	2,256	6,869	32.84%	大買/鉅額交易
2021/10/26	3	67.13	0	0.00	67.30	3	6,783	0.04%
2021/10/25	1	67.00	0	0.00	67.10	1	6,736	0.01%
2021/10/21	1	67.00	0	0.00	67.00	1	6,790	0.01%
2021/10/19	0	0.00	2	68.15	67.80	-2	6,672	-0.03%
2021/10/18	0.8	68.50	2	68.20	68.10	-1.2	6,709	-0.02%
2021/10/15	2	67.20	0	0.00	68.10	2	6,711	0.03%
2021/10/14	0	0.00	12	68.17	67.70	-12	6,653	-0.18%
2021/10/12	1	66.80	0	0.00	67.20	1	6,669	0.01%
2021/10/08	0.8	68.10	0	0.00	68.00	0.8	6,604	0.01%
2021/10/07	0	0.00	1	68.10	68.00	-1	6,620	-0.02%
2021/10/05	11	66.62	0	0.00	66.70	11	6,569	0.17%
2021/10/01	4.3	67.28	0	0.00	67.10	4.3	6,592	0.06%
2021/09/29	0	0.00	5	68.50	68.60	-5	6,413	-0.08%
2021/09/28	3	68.73	0	0.00	68.70	3	6,357	0.05%
2021/09/24	2	69.05	5	69.10	69.10	-3	6,295	-0.05%
2021/09/23	1	69.00	0	0.00	68.80	1	6,300	0.02%
2021/09/22	0.9	69.00	0	0.00	68.50	0.9	6,259	0.01%
2021/09/17	0	0.00	2	70.00	69.60	-2	6,118	-0.03%
2021/09/14	5	69.50	0	0.00	69.40	5	5,820	0.09%
2021/09/09	2.2	67.29	0	0.00	67.20	2.2	5,955	0.04%
2021/09/08	0.8	71.10	0	0.00	70.90	0.8	5,791	0.01%
2021/09/03	3	71.57	0	0.00	72.00	3	5,707	0.05%
2021/09/02	0.1	71.60	0	0.00	71.60	0.1	5,683	0.00%
2021/09/01	6	71.40	0	0.00	71.40	6	5,635	0.11%
2021/08/31	0	0.00	5	71.00	72.30	-5	5,594	-0.09%
2021/08/30	0.8	71.60	0	0.00	71.60	0.8	5,508	0.01%
2021/08/27	0	0.00	20	70.50	70.50	-20	5,475	-0.37%
2021/08/26	141	69.82	0	0.00	69.80	141	5,375	2.62%	大買/鉅額交易
2021/08/25	10	70.10	0	0.00	70.60	10	5,329	0.19%
2021/08/24	11	70.21	0	0.00	70.50	11	5,270	0.21%
2021/08/20	171	68.88	0	0.00	68.90	171	5,385	3.18%	大買/鉅額交易
2021/08/19	791	69.19	1	68.70	69.10	790	5,538	14.26%	大買/鉅額交易
2021/08/18	272.8	69.76	0	0.00	70.10	272.8	5,432	5.02%	大買/鉅額交易
2021/08/17	40	69.75	1	70.70	70.00	39	5,412	0.72%
2021/08/16	200	69.59	0	0.00	70.10	200	5,358	3.73%	大買/鉅額交易
2021/08/13	12	70.17	0.9	70.10	69.80	11.1	5,275	0.21%
2021/08/10	0	0.00	1	74.80	75.00	-1	5,056	-0.02%
2021/08/09	0.7	74.60	1	74.30	74.60	-0.3	5,313	0.00%
2021/08/02	0	0.00	6	74.27	74.70	-6	5,658	-0.11%
2021/07/30	0	0.00	1	73.30	73.20	-1	5,527	-0.02%
2021/07/26	0	0.00	1	73.00	72.50	-1	5,773	-0.02%
2021/07/22	0	0.00	1	73.30	73.50	-1	5,980	-0.02%
2021/07/21	0	0.00	1	72.50	72.70	-1	5,997	-0.02%
2021/07/19	0.8	73.00	0	0.00	73.20	0.8	6,196	0.01%
2021/07/14	0	0.00	1	73.00	73.20	-1	6,565	-0.02%
2021/07/13	0	0.00	0.2	73.60	73.90	-0.2	6,631	0.00%
2021/07/08	0.9	73.80	0	0.00	74.10	0.9	6,617	0.01%
2021/07/05	0	0.00	1.3	73.81	73.90	-1.3	6,823	-0.02%
2021/07/02	0	0.00	4	73.50	73.40	-4	6,825	-0.06%
2021/06/28	0.1	73.50	1	73.40	73.80	-0.9	7,101	-0.01%
2021/06/24	0.1	73.20	0	0.00	73.40	0.1	7,376	0.00%
2021/06/23	0	73.00	1.3	73.38	73.30	-1.3	7,615	-0.02%
2021/06/21	5	72.60	0	0.00	72.60	5	7,693	0.06%
2021/06/18	1.4	72.88	1	73.70	73.70	0.4	7,677	0.01%
2021/06/17	11	72.78	1	73.00	73.20	10	7,526	0.13%
2021/06/11	0	0.00	0.1	73.60	73.60	-0.1	7,903	0.00%
2021/06/10	65	72.99	0	0.00	73.10	65	7,950	0.82%
2021/06/09	102.3	73.35	0	0.00	73.30	102.3	7,987	1.28%	大買/鉅額交易
2021/06/08	0.8	73.30	0	0.00	73.40	0.8	8,022	0.01%
2021/05/31	3	72.70	0	0.00	73.60	3	8,562	0.04%
2021/05/28	2	72.70	0	0.00	72.80	2	8,609	0.02%
2021/05/27	3.1	72.20	0	0.00	72.00	3.1	8,652	0.04%
2021/05/26	3	72.80	0	0.00	72.80	3	8,680	0.03%
2021/05/25	3	73.20	0	0.00	73.20	3	8,690	0.03%
2021/05/24	3	73.37	5	73.52	73.60	-2	8,718	-0.02%
2021/05/21	5	74.50	0	0.00	75.00	5	8,761	0.06%
2021/05/20	166	74.11	0	0.00	74.50	166	8,719	1.90%	大買/鉅額交易
2021/05/19	10	72.90	0	0.00	73.40	10	8,727	0.11%
2021/05/18	89.5	72.85	1	73.90	74.00	88.5	8,830	1.00%
2021/05/17	307	73.70	0	0.00	72.60	307	8,957	3.43%	大買/鉅額交易
2021/05/14	160.1	72.59	0	0.00	74.20	160.1	8,809	1.82%	大買/鉅額交易
2021/05/13	267	73.35	0	0.00	72.70	267	8,802	3.03%	大買/鉅額交易
2021/05/12	81	71.70	1	71.40	72.60	80	8,677	0.92%
2021/05/11	17	74.87	0	0.00	74.70	17	8,607	0.20%
2021/05/10	17.8	74.86	0	0.00	75.20	17.8	8,721	0.20%
2021/05/07	16	74.70	0	0.00	74.60	16	8,962	0.18%
2021/05/06	0	0.00	1	74.30	74.70	-1	9,174	-0.01%
2021/05/05	1	74.00	0	0.00	73.00	1	9,193	0.01%
2021/05/04	50	74.86	0	0.00	74.10	50	9,218	0.54%
2021/05/03	33	74.90	0	0.00	74.50	33	9,135	0.36%
2021/04/29	0	0.00	1	76.00	75.10	-1	9,349	-0.01%
2021/04/22	0	0.00	1	75.90	76.00	-1	9,633	-0.01%
2021/04/20	5	75.30	2	75.55	75.80	3	9,632	0.03%
2021/04/19	1.5	73.81	1	74.50	74.70	0.5	9,548	0.01%
2021/04/15	0	0.00	1	72.90	73.10	-1	9,749	-0.01%
2021/04/14	0	0.00	1	72.40	73.00	-1	9,781	-0.01%
2021/04/13	0	0.00	100	73.29	72.70	-100	9,902	-1.01%
2021/04/09	1	73.00	0	0.00	72.80	1	9,934	0.01%
2021/04/08	0.9	72.90	0	0.00	73.00	0.9	9,926	0.01%
2021/04/07	0	0.00	8	72.86	73.00	-8	9,992	-0.08%
2021/04/06	5	72.80	1	73.00	72.90	4	9,962	0.04%
2021/04/01	11	72.44	0	0.00	72.50	11	9,933	0.11%
2021/03/31	20	72.59	0	0.00	73.00	20	9,912	0.20%
2021/03/30	2.3	71.87	2	72.30	73.00	0.3	9,750	0.00%
2021/03/29	11	71.10	0	0.00	71.70	11	9,605	0.11%
2021/03/26	2	71.15	3	71.50	71.20	-1	9,563	-0.01%
2021/03/24	25	68.60	0	0.00	68.50	25	9,498	0.26%
2021/03/23	5	68.80	3	68.90	68.90	2	9,632	0.02%
2021/03/19	26	68.58	1	68.90	68.50	25	9,888	0.25%
2021/03/18	0.4	70.00	0	0.00	70.10	0.4	9,676	0.00%
2021/03/17	0	0.00	5	69.60	69.40	-5	9,681	-0.05%
2021/03/16	0.1	69.40	6	69.50	69.30	-5.9	9,662	-0.06%
2021/03/09	0	0.00	2	69.60	70.10	-2	9,700	-0.02%
2021/03/08	0.4	68.80	0	0.00	68.80	0.4	9,663	0.00%
2021/03/04	1	68.80	0	0.00	68.50	1	10,094	0.01%
2021/03/03	0	0.00	2	68.90	69.10	-2	10,103	-0.02%
2021/02/26	5	67.50	2.5	68.22	67.20	2.5	9,946	0.03%
2021/02/25	10	69.80	11	69.80	69.90	-1	9,688	-0.01%
2021/02/23	1	69.30	0	0.00	69.00	1	9,618	0.01%
2021/02/19	0	0.00	5.6	68.60	68.40	-5.6	9,648	-0.06%
2021/02/18	0.4	68.70	2	69.05	68.70	-1.6	9,689	-0.02%
2021/02/17	0	0.00	1	68.10	68.80	-1	9,677	-0.01%
2021/02/05	2	68.80	0	0.00	68.70	2	9,668	0.02%
2021/02/04	0	0.00	1	68.40	68.50	-1	9,882	-0.01%
2021/01/29	1	68.00	0	0.00	68.00	1	9,761	0.01%
2021/01/28	0	0.00	6	67.52	67.90	-6	9,527	-0.06%
2021/01/22	0	0.00	1	66.90	66.70	-1	9,262	-0.01%
2021/01/20	3.1	64.65	0	0.00	64.30	3.1	9,015	0.03%
2021/01/19	8	66.95	0	0.00	67.10	8	8,802	0.09%
2021/01/18	0.3	67.20	1.5	66.36	67.40	-1.3	8,739	-0.01%
2021/01/15	0	0.00	1	66.30	66.00	-1	8,642	-0.01%
2021/01/14	2	66.65	1	66.80	66.80	1	8,593	0.01%
2021/01/13	1	66.60	0	0.00	67.00	1	8,465	0.01%
2021/01/11	0	0.00	2	67.30	67.30	-2	8,318	-0.02%
2021/01/08	0.5	67.50	1	67.50	67.70	-0.5	8,270	-0.01%
2021/01/07	0.6	66.50	0	0.00	66.60	0.6	8,136	0.01%
2021/01/06	2	66.50	9.5	66.67	66.10	-7.5	8,144	-0.09%
2021/01/05	0.1	67.00	0	0.00	67.00	0.1	7,996	0.00%
2021/01/04	0	0.00	6	67.90	67.60	-6	7,998	-0.08%
2020/12/29	0	0.00	4	66.90	66.90	-4	8,043	-0.05%
2020/12/28	15	66.51	0	0.00	66.90	15	8,122	0.18%
2020/12/25	2	66.35	1	66.50	66.30	1	8,198	0.01%
2020/12/23	2	65.90	0	0.00	65.90	2	8,271	0.02%
2020/12/22	2	66.00	1	66.60	66.10	1	8,363	0.01%
2020/12/21	1	66.60	10	66.60	66.80	-9	8,541	-0.11%
2020/12/18	0.3	66.60	0.5	66.60	66.50	-0.2	8,509	0.00%
2020/12/17	18	66.47	2	66.90	67.00	16	8,454	0.19%
2020/12/16	2	65.25	2	65.60	65.70	0	8,406	0.00%
2020/12/15	2	64.75	0	0.00	65.00	2	8,485	0.02%
2020/12/14	1	65.00	0	0.00	65.00	1	8,596	0.01%
2020/12/11	1.1	65.21	2	65.40	65.10	-1	8,557	-0.01%
2020/12/08	0.5	65.70	0	0.00	65.40	0.5	8,504	0.01%
2020/12/07	2	65.55	0	0.00	65.60	2	8,467	0.02%
2020/12/03	0	0.00	0	66.00	65.70	0	8,493	0.00%
2020/12/02	2	65.30	1	65.70	65.30	1	8,483	0.01%
2020/12/01	1	65.20	0	0.00	66.10	1	8,681	0.01%
2020/11/30	203	65.92	1	65.50	65.00	202	8,899	2.27%	大買/鉅額交易
2020/11/27	2	66.40	1	66.50	66.30	1	8,648	0.01%
2020/11/26	1	66.60	1	67.00	67.00	0	8,681	0.00%
2020/11/25	1	67.00	0	0.00	67.00	1	8,828	0.01%
2020/11/24	1	67.60	2	67.75	67.60	-1	8,856	-0.01%
2020/11/19	0	0.00	0.5	68.30	68.40	-0.5	8,891	-0.01%
2020/11/18	0.2	68.00	0	0.00	68.30	0.2	8,864	0.00%
2020/11/17	1	67.50	0	0.00	67.90	1	8,807	0.01%
2020/11/16	0	0.00	2	68.20	68.00	-2	8,851	-0.02%
2020/11/13	1	68.10	12	67.99	68.40	-11	8,821	-0.12%
2020/11/12	1	67.50	11	67.08	67.50	-10	8,679	-0.12%
2020/11/11	0	0.00	1	64.10	65.10	-1	8,388	-0.01%
2020/11/10	0	0.00	4	64.10	64.30	-4	8,345	-0.05%
2020/11/09	0.3	63.40	0	0.00	63.30	0.3	8,273	0.00%
2020/11/02	3	61.23	1	61.50	61.20	2	8,583	0.02%
2020/10/30	2	61.20	0	0.00	61.30	2	8,674	0.02%
2020/10/29	3	61.30	1	61.70	61.20	2	8,607	0.02%
2020/10/28	1	61.70	0	0.00	61.70	1	8,650	0.01%
2020/10/27	3	61.93	1	62.30	61.90	2	8,658	0.02%
2020/10/23	2	62.70	2	62.90	62.60	0	8,677	0.00%
2020/10/22	1	62.50	0	0.00	63.00	1	8,747	0.01%
2020/10/21	4	62.00	4	62.40	62.00	0	8,739	0.00%
2020/10/19	4.1	62.31	4	62.50	62.30	0.1	8,888	0.00%
2020/10/16	4	62.10	4	62.40	62.10	0	8,902	0.00%
2020/10/15	2	62.50	2	62.80	62.50	0	8,856	0.00%
2020/10/14	0	0.00	0	63.00	62.70	0	8,755	0.00%
2020/10/12	4	63.10	4	63.30	63.10	0	8,710	0.00%
2020/10/08	0.2	63.30	0	63.30	63.10	0.2	8,693	0.00%
2020/10/07	5	62.40	4	62.90	62.40	1	8,669	0.01%
2020/10/06	0	0.00	1	63.20	63.40	-1	8,614	-0.01%
2020/10/05	5	62.80	3	62.90	62.60	2	8,635	0.02%
2020/09/30	4	62.50	4	62.80	62.50	0	8,625	0.00%
2020/09/29	3	62.50	3	62.80	62.50	0	8,604	0.00%
2020/09/28	5	62.84	5	63.00	62.80	0	8,738	0.00%
2020/09/25	4	61.80	4	62.30	61.80	0	8,774	0.00%
2020/09/24	8	62.18	1.3	62.50	61.70	6.7	8,735	0.08%
2020/09/23	1	63.60	0	0.00	64.00	1	8,593	0.01%
2020/09/22	4	63.85	3	64.17	64.00	1	8,627	0.01%
2020/09/21	3	64.03	2	64.40	64.00	1	8,659	0.01%
2020/09/18	2.1	64.52	3	65.00	64.50	-0.9	8,646	-0.01%
2020/09/17	5	64.56	1.7	65.20	64.50	3.3	8,541	0.04%
2020/09/16	0.1	66.50	0	0.00	66.40	0.1	8,373	0.00%
2020/09/15	4	66.15	2	66.40	66.00	2	8,437	0.02%
2020/09/14	1	66.30	0	0.00	66.80	1	8,646	0.01%
2020/09/10	0	0.00	1.1	65.82	66.00	-1.1	8,722	-0.01%
2020/09/09	2	65.35	1.9	65.60	65.30	0.1	8,841	0.00%
2020/09/08	1.2	66.05	2.9	66.02	66.00	-1.7	8,912	-0.02%
2020/09/07	1	65.00	0	0.00	64.90	1	8,905	0.01%
2020/09/04	9	63.78	2	64.10	63.60	7	8,897	0.08%
2020/09/03	28	63.91	4.6	64.74	64.60	23.4	8,645	0.27%
2020/09/02	11	65.06	2	65.50	65.20	9	8,410	0.11%
2020/09/01	2	66.15	1.2	66.70	66.20	0.8	8,313	0.01%
2020/08/31	3	66.57	0.6	67.00	66.60	2.4	8,204	0.03%
2020/08/28	2	67.05	0	0.00	67.00	2	8,120	0.02%
2020/08/26	1	66.90	1	67.60	67.30	0	8,161	0.00%
2020/08/25	2	67.30	0	0.00	67.40	2	8,156	0.02%
2020/08/24	1	67.00	0.6	67.50	67.00	0.4	8,284	0.00%
2020/08/20	1	68.00	0	0.00	67.10	1	8,304	0.01%
2020/08/18	0.1	69.10	0	0.00	68.70	0.1	8,176	0.00%
2020/08/13	0	0.00	1	68.40	68.30	-1	8,309	-0.01%
2020/08/12	1	68.00	0	0.00	67.80	1	8,354	0.01%
2020/08/11	5	69.08	0	0.00	68.60	5	8,279	0.06%
2020/08/10	1.2	68.92	0	0.00	69.00	1.2	8,300	0.02%
2020/08/07	1	69.00	6	69.00	69.10	-5	8,292	-0.06%
2020/08/06	5	69.12	1.7	69.37	69.50	3.3	8,242	0.04%
2020/08/05	8	70.50	0	0.00	70.70	8	8,238	0.10%
2020/08/04	2	70.30	0	0.00	70.20	2	8,150	0.02%
2020/08/03	13	70.22	0	0.00	70.00	13	8,148	0.16%
2020/07/29	2	70.60	0	0.00	70.70	2	8,133	0.02%
2020/07/28	10	70.78	0	0.00	70.60	10	8,146	0.12%
2020/07/24	1	71.30	0	0.00	71.30	1	8,262	0.01%
2020/07/22	3	72.27	0	0.00	72.10	3	8,244	0.04%
2020/07/20	0.1	72.60	0	0.00	72.60	0.1	8,447	0.00%
2020/07/15	0	0.00	1	73.00	73.00	-1	8,820	-0.01%
2020/07/09	1	73.00	1	73.40	73.50	0	9,072	0.00%
2020/07/08	0.1	73.30	0	0.00	73.30	0.1	9,006	0.00%
2020/07/03	2	72.70	1	73.10	73.20	1	8,856	0.01%
2020/07/02	1	71.40	8	72.14	72.40	-7	8,947	-0.08%
2020/07/01	1	71.50	0	0.00	71.20	1	9,089	0.01%
2020/06/24	1	71.50	0	0.00	71.40	1	9,191	0.01%
2020/06/23	2	71.00	1	71.80	72.10	1	9,234	0.01%
2020/06/22	3	71.30	0	0.00	71.00	3	9,315	0.03%
2020/06/19	2	71.70	0	0.00	71.20	2	9,341	0.02%
2020/06/18	1.1	72.60	0	0.00	72.50	1.1	9,259	0.01%
2020/06/17	2	72.50	0	0.00	72.50	2	9,341	0.02%
2020/06/09	1	73.00	1	73.40	73.90	0	10,540	0.00%
2020/06/08	0.1	73.60	0	0.00	73.50	0.1	10,729	0.00%
2020/06/01	1	73.30	1	73.70	73.40	0	11,082	0.00%
2020/05/25	0	0.00	1	71.30	71.80	-1	11,292	-0.01%
2020/05/22	1	72.00	0	0.00	71.90	1	11,320	0.01%
2020/05/21	2	72.00	1	72.10	72.30	1	11,274	0.01%
2020/05/19	1	70.40	3	71.10	70.20	-2	11,208	-0.02%
2020/05/18	1.1	69.43	0	0.00	69.80	1.1	11,149	0.01%
2020/05/14	1	69.90	0	0.00	70.00	1	11,042	0.01%
2020/05/13	0	0.00	1	69.90	70.40	-1	10,999	-0.01%
2020/05/12	3	69.73	0	0.00	69.40	3	11,011	0.03%
2020/05/08	0.1	70.90	0	0.00	70.90	0.1	10,991	0.00%
2020/05/07	0	0.00	1	70.30	70.10	-1	10,980	-0.01%
2020/05/06	3	69.60	0	0.00	69.70	3	10,975	0.03%
2020/05/04	2	67.85	2	68.40	68.30	0	10,897	0.00%
2020/04/30	0	0.00	1	69.90	69.50	-1	10,870	-0.01%
2020/04/29	0	0.00	1	69.80	69.00	-1	10,833	-0.01%
2020/04/28	0	0.00	1	68.50	68.30	-1	10,846	-0.01%
2020/04/27	0	0.00	2	67.65	67.70	-2	11,077	-0.02%
2020/04/24	3	67.10	1	67.50	66.60	2	11,017	0.02%
2020/04/23	0	0.00	7	67.74	67.90	-7	10,900	-0.06%
2020/04/22	2	66.35	0	0.00	67.10	2	10,927	0.02%
2020/04/21	8	66.76	0	0.00	66.00	8	10,883	0.07%
2020/04/17	3	68.00	1	68.50	67.80	2	10,666	0.02%
2020/04/15	1	68.10	1	68.50	68.00	0	10,437	0.00%
2020/04/13	1	68.30	0	0.00	68.10	1	10,232	0.01%
2020/04/08	0	0.00	1	71.00	70.20	-1	10,237	-0.01%
2020/04/07	1	69.20	0	0.00	69.00	1	10,132	0.01%
2020/04/06	0	0.00	2	68.20	69.00	-2	10,009	-0.02%
2020/03/27	1	66.00	0	0.00	64.10	1	9,339	0.01%
2020/03/26	2	66.35	1	66.80	65.80	1	9,225	0.01%
2020/03/24	1	66.40	1	67.00	66.60	0	9,131	0.00%
2020/03/23	0	0.00	1	65.00	62.60	-1	9,052	-0.01%
2020/03/20	4	63.80	4	66.50	65.00	0	9,022	0.00%
2020/03/19	0	0.00	2	60.80	62.90	-2	8,745	-0.02%
2020/03/18	2	63.45	0	0.00	61.90	2	8,607	0.02%
2020/03/17	1	65.70	1	63.00	64.90	0	8,457	0.00%
2020/03/16	3	66.63	1	66.30	66.30	2	8,189	0.02%
2020/03/13	3	64.73	2	66.50	68.20	1	8,082	0.01%
2020/03/12	1	70.30	1	72.00	70.30	0	7,658	0.00%
2020/03/11	1	72.50	0	0.00	72.90	1	7,406	0.01%
2020/03/10	0	0.00	1	72.20	72.40	-1	7,382	-0.01%
2020/03/09	2	71.65	0	0.00	71.80	2	7,269	0.03%
2020/03/05	0	0.00	1	73.60	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	1	72.90	73.50	-1	7,001	-0.01%
2020/03/03	6	71.62	3	72.10	72.00	3	6,944	0.04%
2020/03/02	2	71.20	0	0.00	71.20	2	6,900	0.03%
2020/02/26	0	0.00	2	73.00	73.00	-2	7,023	-0.03%
2020/02/21	1	74.20	0	0.00	74.00	1	7,140	0.01%
2020/02/11	0	0.00	20	75.00	74.60	-20	7,444	-0.27%
2020/02/06	0	0.00	11	73.80	74.00	-11	7,507	-0.15%
2020/01/30	5	73.70	0	0.00	72.00	5	7,571	0.07%
2020/01/17	0	0.00	4	75.58	75.70	-4	7,375	-0.05%
2020/01/16	4	75.10	0	0.00	75.50	4	7,399	0.05%
2020/01/15	1	74.30	0	0.00	74.60	1	7,392	0.01%
2020/01/08	2	72.80	0	0.00	72.60	2	8,032	0.02%
2019/12/24	0	0.00	2	74.80	74.60	-2	8,789	-0.02%
2019/12/23	0	0.00	1	74.90	74.90	-1	8,860	-0.01%
2019/12/20	0	0.00	2	74.10	74.10	-2	8,863	-0.02%
2019/12/17	1	72.60	0	0.00	72.60	1	8,799	0.01%
2019/12/11	2	72.00	6	72.80	72.80	-4	8,622	-0.05%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/09	1	72.50	0	0.00	72.40	1	8,580	0.01%
2019/12/05	1,305	71.87	0	0.00	71.80	1,305	8,620	15.14%	大買/鉅額交易
2019/12/03	0	0.00	1	72.60	72.50	-1	8,613	-0.01%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/26	1	73.20	0	0.00	72.40	1	8,640	0.01%
2019/11/21	1	72.50	0	0.00	73.00	1	8,317	0.01%
2019/11/12	1	73.60	0	0.00	73.40	1	8,216	0.01%
2019/11/11	1	73.00	0	0.00	73.20	1	8,253	0.01%
2019/11/08	22	73.12	0	0.00	73.00	22	8,244	0.27%
2019/11/06	1	74.80	1	74.70	74.70	0	8,159	0.00%
2019/11/04	1	75.00	1	76.10	76.40	0	8,183	0.00%
2019/10/29	0	0.00	1	75.50	75.80	-1	8,253	-0.01%
2019/10/28	0	0.00	10	75.00	75.20	-10	8,192	-0.12%
2019/10/24	0	0.00	1	74.20	74.20	-1	8,193	-0.01%
2019/10/23	3	72.97	1	74.20	72.80	2	8,271	0.02%
2019/10/21	1	72.80	9	73.73	73.60	-8	8,189	-0.10%
2019/10/18	1	72.00	1	73.00	73.00	0	8,094	0.00%
2019/10/17	1	72.00	1	72.40	72.30	0	7,727	0.00%
2019/10/15	1	72.50	0	0.00	72.40	1	7,574	0.01%
2019/10/14	4	71.50	1	72.00	71.60	3	7,506	0.04%
2019/10/09	4	72.13	0	0.00	72.00	4	7,314	0.05%
2019/10/08	2	72.95	0	0.00	73.00	2	7,234	0.03%
2019/10/07	2	73.30	0	0.00	73.50	2	7,227	0.03%
2019/10/04	2	72.90	2	73.40	73.60	0	7,272	0.00%
2019/10/03	2	71.90	2	72.80	73.20	0	7,306	0.00%
2019/10/02	1	73.20	0	0.00	73.40	1	7,269	0.01%
2019/10/01	3	73.70	0	0.00	73.20	3	7,159	0.04%
2019/09/27	2	74.90	0	0.00	74.80	2	6,916	0.03%
2019/09/25	2	76.10	0	0.00	76.10	2	6,853	0.03%
2019/09/17	1	77.00	0	0.00	76.90	1	6,914	0.01%
2019/09/04	0	0.00	1	76.80	76.60	-1	7,011	-0.01%
2019/08/30	1	76.00	1	76.40	76.60	0	7,138	0.00%
2019/08/29	1	75.20	0	0.00	76.20	1	7,080	0.01%
2019/08/28	1	75.40	0	0.00	75.20	1	7,062	0.01%
2019/08/27	1	75.00	10	75.35	75.00	-9	7,062	-0.13%
2019/08/26	2	75.30	2	75.80	75.80	0	7,054	0.00%
2019/08/21	1	76.90	1	77.00	77.00	0	7,213	0.00%
2019/08/20	1	77.00	4	77.73	77.80	-3	7,230	-0.04%
2019/08/15	0	0.00	2	76.80	76.50	-2	7,303	-0.03%
2019/08/06	2	76.55	0	0.00	76.60	2	7,752	0.03%
2019/08/02	0	0.00	0.1	77.10	76.80	-0.1	7,936	0.00%
2019/08/01	13	77.88	0	0.00	77.10	13	8,122	0.16%
2019/07/31	2	80.10	5	80.80	80.80	-3	8,315	-0.04%
2019/07/29	3	80.43	0	0.00	80.30	3	8,328	0.04%
2019/07/09	0	0.00	10	82.50	82.90	-10	8,517	-0.12%
2019/07/03	5	81.20	0	0.00	81.60	5	8,679	0.06%
2019/07/01	6	81.30	0	0.00	81.50	6	8,809	0.07%
2019/06/27	1	82.40	0	0.00	82.00	1	8,822	0.01%
2019/06/21	0	0.00	1	81.80	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	1	81.90	81.80	-1	8,572	-0.01%
2019/06/17	0	0.00	5	79.90	79.90	-5	8,359	-0.06%
2019/06/13	0	0.00	4	81.40	81.80	-4	8,282	-0.05%
2019/06/10	1	81.20	2	81.60	82.00	-1	8,400	-0.01%
2019/06/05	0	0.00	1	81.40	81.50	-1	8,369	-0.01%
2019/06/03	0	0.00	1	81.70	80.90	-1	8,416	-0.01%
2019/05/30	0	0.00	1	80.50	80.10	-1	8,260	-0.01%
2019/05/29	3	80.83	0	0.00	81.00	3	8,305	0.04%
2019/05/28	0	0.00	10	81.19	81.40	-10	8,343	-0.12%
2019/05/24	1	79.80	0	0.00	80.00	1	8,036	0.01%
2019/05/23	0	0.00	1	80.10	80.00	-1	8,022	-0.01%
2019/05/21	2	81.00	2	81.00	81.40	0	7,969	0.00%
2019/05/20	0	0.00	2	79.70	80.00	-2	7,759	-0.03%
2019/05/17	1	78.40	2	78.85	78.80	-1	7,623	-0.01%
2019/05/14	0	0.00	2	78.00	78.20	-2	7,355	-0.03%
2019/05/10	0	0.00	1	76.80	77.30	-1	7,304	-0.01%
2019/05/09	15	76.30	1	76.70	76.50	14	7,209	0.19%
2019/04/29	0	0.00	10	72.54	72.80	-10	6,531	-0.15%
2019/04/25	2	71.55	0	0.00	71.40	2	6,641	0.03%
2019/04/24	1	72.10	0	0.00	72.00	1	6,597	0.02%
2019/04/23	0	0.00	1	72.10	72.00	-1	6,639	-0.02%
2019/04/19	1.5	71.53	0	0.00	71.60	1.5	6,728	0.02%
2019/04/18	8	71.29	0.8	71.70	71.10	7.2	6,837	0.11%
2019/04/17	2	73.20	0	0.00	72.80	2	6,668	0.03%
2019/04/12	0	0.00	3	73.43	73.50	-3	6,737	-0.04%
2019/04/11	2	72.75	0	0.00	72.40	2	6,777	0.03%
2019/04/10	1	73.40	1	73.80	73.50	0	6,728	0.00%
2019/04/08	1	74.10	0	0.00	74.10	1	6,719	0.01%
2019/04/02	0.3	74.70	0	0.00	75.10	0.3	6,488	0.00%
2019/03/27	0	0.00	0.3	74.70	74.70	-0.3	6,217	-0.01%
2019/03/18	1	73.00	1	73.40	73.60	0	6,670	0.00%
2019/03/15	0	0.00	3	73.40	73.30	-3	6,747	-0.04%
2019/03/13	1	72.00	0	0.00	71.90	1	6,936	0.01%
2019/03/11	0.1	72.50	0	0.00	72.50	0.1	7,397	0.00%
2019/03/08	1	72.00	0	0.00	71.70	1	7,493	0.01%
2019/03/04	4	72.85	0	0.00	72.50	4	7,915	0.05%
2019/02/27	0	0.00	1	74.90	75.00	-1	7,808	-0.01%
2019/02/25	4	74.08	1	74.50	74.40	3	7,709	0.04%
2019/02/21	0	0.00	1	74.20	74.20	-1	7,677	-0.01%
2019/02/19	1	73.40	0	0.00	73.60	1	7,691	0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/13	4	72.95	0	0.00	72.70	4	7,936	0.05%
2019/02/11	0	0.00	3	73.01	72.50	-3	8,080	-0.04%
2019/01/30	1	71.90	0	0.00	71.90	1	7,923	0.01%
2019/01/29	0	0.00	7	72.40	72.50	-7	7,840	-0.09%
2019/01/28	2	72.25	3	72.70	72.50	-1	7,804	-0.01%
2019/01/25	0	73.00	5	73.50	73.30	-5	7,823	-0.06%
2019/01/24	0.1	72.40	0	0.00	72.40	0.1	7,854	0.00%
2019/01/22	1	72.70	0	0.00	72.90	1	8,022	0.01%
2019/01/18	0	72.10	0	0.00	72.10	0	8,113	0.00%
2019/01/17	0	0.00	51	72.64	72.90	-51	8,238	-0.62%
2019/01/16	2	72.40	0	0.00	73.00	2	8,213	0.02%
2019/01/15	1	71.90	0	0.00	72.10	1	8,216	0.01%
2019/01/14	0	0.00	1	71.70	71.30	-1	8,179	-0.01%
2019/01/11	0	0.00	1	71.20	71.10	-1	8,558	-0.01%
2019/01/08	0	0.00	5	70.50	70.20	-5	8,453	-0.06%
2019/01/07	0	0.00	2	70.65	70.40	-2	8,506	-0.02%
2019/01/04	50	67.49	0	0.00	67.90	50	8,526	0.59%
2019/01/02	1	68.40	0	0.00	68.30	1	8,859	0.01%
2018/12/22	10	69.60	0	0.00	69.50	10	8,994	0.11%
2018/12/18	1	70.30	1	69.80	69.80	0	9,119	0.00%
2018/12/17	1	69.40	0	0.00	69.80	1	9,153	0.01%
2018/12/13	1	70.00	1	70.40	70.30	0	9,198	0.00%
2018/12/11	6	68.92	2	69.50	68.90	4	9,238	0.04%
2018/12/06	3	67.50	0.2	68.20	67.40	2.8	9,138	0.03%
2018/12/05	2	69.45	0	0.00	69.30	2	8,783	0.02%
2018/12/04	5	71.38	2	71.30	70.70	3	8,601	0.03%
2018/11/29	1	72.20	0	0.00	72.20	1	8,140	0.01%
2018/11/27	6	72.78	0	0.00	72.60	6	7,925	0.08%
2018/11/26	1	73.90	2	74.85	74.10	-1	7,855	-0.01%
2018/11/23	3	73.57	1	73.90	73.80	2	7,877	0.03%
2018/11/19	0	0.00	1	75.80	76.20	-1	8,248	-0.01%
2018/11/16	0.1	74.50	3	74.33	74.80	-3	8,286	-0.04%
2018/11/15	1	73.50	5	73.52	73.60	-4	8,294	-0.05%
2018/11/14	1	73.60	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	3	73.87	75.00	-3	8,383	-0.04%
2018/11/09	7	72.39	1	72.10	72.10	6	8,458	0.07%
2018/11/08	4	75.45	0	0.00	75.00	4	8,402	0.05%
2018/11/07	0	0.00	2	75.85	76.00	-2	8,567	-0.02%
2018/11/05	0	0.00	6	75.70	76.30	-6	8,747	-0.07%
2018/11/02	1	74.30	0	0.00	75.60	1	8,925	0.01%
2018/10/30	2	74.70	0	75.00	74.80	2	8,941	0.02%
2018/10/26	2	74.90	4	75.13	75.80	-2	9,243	-0.02%
2018/10/25	5	74.30	0	0.00	75.00	5	9,663	0.05%
2018/10/23	5	73.56	0	0.00	72.80	5	9,786	0.05%
2018/10/22	1	73.80	1	74.10	74.10	0	9,858	0.00%
2018/10/19	0	0.00	2	72.60	74.90	-2	9,941	-0.02%
2018/10/17	4	73.80	0	0.00	73.50	4	9,791	0.04%
2018/10/15	2	71.00	0	0.00	72.80	2	10,024	0.02%
2018/10/12	1	70.80	0	0.00	72.90	1	10,143	0.01%
2018/10/11	6	72.28	0	0.00	70.20	6	10,213	0.06%
2018/10/05	0	0.00	2	75.50	75.30	-2	10,038	-0.02%
2018/09/21	0	0.00	3	78.80	78.10	-3	10,161	-0.03%
2018/09/20	0	0.00	1	78.00	77.70	-1	10,224	-0.01%
2018/09/18	0	0.00	6	78.02	78.40	-6	10,325	-0.06%
2018/09/13	1	75.00	0	0.00	75.00	1	10,272	0.01%
2018/09/12	0	0.00	2	76.00	76.40	-2	10,348	-0.02%
2018/09/07	3	74.87	6	75.15	74.80	-3	10,802	-0.03%
2018/09/06	0	0.00	4	74.65	75.50	-4	10,853	-0.04%
2018/09/05	3	75.27	0	0.00	75.00	3	10,851	0.03%
2018/09/03	4	76.30	0	0.00	76.20	4	11,004	0.04%
2018/08/30	0	0.00	1	76.90	77.20	-1	11,104	-0.01%
2018/08/29	0	0.00	1	77.50	77.50	-1	11,127	-0.01%
2018/08/28	0	0.00	3	78.20	78.80	-3	11,063	-0.03%
2018/08/24	0	0.00	0	77.70	77.70	0	11,041	0.00%
2018/08/23	0.2	77.70	0	0.00	78.00	0.2	11,455	0.00%
2018/08/22	0	76.30	0	0.00	76.30	0	11,471	0.00%
2018/08/21	0	76.20	0	0.00	76.20	0	11,432	0.00%
2018/08/20	1	77.00	1	75.30	75.40	0	11,430	0.00%
2018/08/17	0	0.00	3	77.00	77.00	-3	11,345	-0.03%
2018/08/16	0	0.00	5	75.00	75.10	-5	11,234	-0.04%
2018/08/15	2	75.00	2	74.70	74.80	0	11,184	0.00%
2018/08/13	0	0.00	1	73.10	72.20	-1	10,848	-0.01%
2018/08/10	0	0.00	2	72.80	72.70	-2	10,821	-0.02%
2018/08/09	3	70.77	0	71.50	71.00	3	10,823	0.03%
2018/08/08	6	72.40	2.1	72.80	72.20	4	10,669	0.04%
2018/08/07	1	73.50	2	73.60	73.40	-1	10,574	-0.01%
2018/08/06	1	74.60	1	74.50	74.20	0	10,651	0.00%
2018/08/03	2	74.50	0	0.00	74.60	2	10,654	0.02%
2018/08/02	3	73.60	0	0.00	73.90	3	10,622	0.03%
2018/08/01	8	78.65	8	78.70	78.80	0	10,327	0.00%
2018/07/31	4	80.55	1	80.10	80.80	3	9,869	0.03%
2018/07/30	2	81.10	2	81.10	80.70	0	9,626	0.00%
2018/07/26	3	80.97	0	0.00	80.70	3	9,687	0.03%
2018/07/25	9	80.56	2	79.90	79.80	7	9,643	0.07%
2018/07/24	3	80.20	0	0.00	80.60	3	9,599	0.03%
2018/07/20	0	0.00	1	81.90	80.80	-1	9,485	-0.01%
2018/07/19	2	82.00	0	0.00	82.10	2	9,348	0.02%
2018/07/18	2	82.65	0	0.00	82.40	2	9,169	0.02%
2018/07/11	2	80.20	1	80.10	80.10	1	8,966	0.01%
2018/07/03	3	76.77	0	0.00	76.60	3	9,030	0.03%
2018/07/02	0	0.00	3	77.20	76.90	-3	9,038	-0.03%
2018/06/28	7	75.64	0	0.00	75.00	7	8,740	0.08%
2018/06/25	1	76.10	0	0.00	76.70	1	8,757	0.01%
2018/06/22	3	76.20	0	0.00	76.70	3	8,737	0.03%
2018/06/19	1	72.70	0	0.00	74.30	1	8,494	0.01%
2018/06/13	0.1	73.80	0	0.00	73.70	0.1	8,096	0.00%
2018/06/12	2	73.30	0	0.00	74.50	2	8,297	0.02%
2018/06/11	0	0.00	2	74.10	74.00	-2	8,149	-0.02%
2018/06/08	2	75.00	0	0.00	75.00	2	8,118	0.02%
2018/06/07	2	75.50	2	75.50	75.50	0	8,083	0.00%
2018/06/05	0	0.00	0.3	74.80	75.00	-0.3	7,905	0.00%
2018/06/01	0	0.00	1	74.00	74.00	-1	7,771	-0.01%
2018/05/31	0	0.00	7	72.74	73.10	-7	7,715	-0.09%
2018/05/30	1	71.90	0	0.00	71.90	1	7,255	0.01%
2018/05/28	0	0.00	2	73.00	73.30	-2	7,275	-0.03%
2018/05/25	0	0.00	1	72.40	72.40	-1	7,326	-0.01%
2018/05/24	4	72.10	0	0.00	72.10	4	7,407	0.05%
2018/05/23	0	0.00	1	72.70	72.00	-1	7,462	-0.01%
2018/05/22	0	0.00	3	71.90	71.80	-3	7,577	-0.04%
2018/05/21	0	0.00	2	71.80	71.70	-2	7,680	-0.03%
2018/05/17	9	71.11	0	0.00	70.70	9	7,763	0.12%
2018/05/16	0	0.00	1	72.40	72.50	-1	7,682	-0.01%
2018/05/14	0	0.00	9	71.64	72.00	-9	7,863	-0.11%
2018/05/11	6	70.13	2	70.10	70.00	4	7,781	0.05%
2018/05/10	2	69.80	0	0.00	70.30	2	7,845	0.03%
2018/05/09	0	0.00	1	69.10	68.90	-1	7,879	-0.01%
2018/05/04	1	68.70	0	0.00	70.00	1	7,973	0.01%
2018/04/30	1	71.60	0	0.00	71.60	1	7,809	0.01%
2018/04/26	1	70.70	2	70.55	70.80	-1	7,648	-0.01%
2018/04/25	1	69.60	10	69.64	69.60	-9	7,655	-0.12%
2018/04/23	0	0.00	15	70.11	70.30	-15	7,687	-0.20%
2018/04/19	0	0.00	1	73.40	73.40	-1	7,621	-0.01%
2018/04/16	2	71.90	6	71.53	71.60	-4	7,444	-0.05%
2018/04/13	1	70.50	0	0.00	70.70	1	7,478	0.01%
2018/04/12	0	0.00	4	70.80	70.80	-4	7,451	-0.05%
2018/04/11	0	0.00	2	70.70	70.70	-2	7,486	-0.03%
2018/04/10	0	0.00	5	70.46	70.60	-5	7,510	-0.07%
2018/04/09	0	0.00	1	69.60	70.20	-1	7,479	-0.01%
2018/04/03	2	68.25	0	0.00	68.20	2	7,388	0.03%
2018/04/02	0	0.00	0.7	69.40	69.40	-0.7	7,306	-0.01%
2018/03/31	0	0.00	100	69.01	69.00	-100	7,344	-1.36%
2018/03/30	2	68.80	0	0.00	68.50	2	7,340	0.03%
2018/03/29	4	69.00	0	0.00	68.30	4	7,251	0.06%
2018/03/26	0	0.00	5	67.60	68.00	-5	6,932	-0.07%
2018/03/23	0	0.00	1	67.70	68.00	-1	6,896	-0.01%
2018/03/22	1	67.90	2	68.60	68.60	-1	6,911	-0.01%
2018/03/21	0	0.00	2	68.80	68.80	-2	6,880	-0.03%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/19	1	68.70	0	0.00	69.30	1	7,077	0.01%
2018/03/12	0	0.00	1	69.20	69.60	-1	7,219	-0.01%
2018/03/07	10	68.40	0	0.00	69.00	10	7,521	0.13%
2018/03/05	0	0.00	0.6	67.80	67.80	-0.6	7,800	-0.01%
2018/03/02	101	68.92	0	0.00	68.70	101	7,774	1.30%	大買/鉅額交易
2018/02/26	5	68.80	2	69.00	68.40	3	7,534	0.04%
2018/02/23	2	66.40	0	0.00	66.80	2	7,433	0.03%
2018/02/22	5	66.62	0	0.00	66.80	5	7,451	0.07%
2018/02/21	0	0.00	1	68.30	69.20	-1	7,295	-0.01%
2018/02/12	3	65.77	0	0.00	65.50	3	7,187	0.04%
2018/02/09	1	66.20	0	0.00	66.00	1	7,220	0.01%
2018/02/08	1	66.30	1	66.10	66.60	0	7,185	0.00%
2018/02/07	3	66.80	0	0.00	66.80	3	7,232	0.04%
2018/02/06	2	65.70	0	0.00	65.70	2	7,196	0.03%
2018/02/02	4	68.63	1	69.00	69.00	3	7,021	0.04%
2018/01/31	0	0.00	6	69.50	70.00	-6	7,035	-0.09%
2018/01/30	0	0.00	2	69.40	69.40	-2	6,983	-0.03%
2018/01/24	2	68.30	0	0.00	68.40	2	6,847	0.03%
2018/01/23	1	68.70	0	0.00	69.10	1	6,810	0.01%
2018/01/19	0	0.00	2	69.20	69.20	-2	6,813	-0.03%
2018/01/18	2	68.55	0	0.00	68.20	2	6,768	0.03%
2018/01/17	9	67.43	0	0.00	67.60	9	6,663	0.14%
2018/01/16	3	68.20	3	68.20	68.30	0	6,673	0.00%
2018/01/12	1	67.80	0	0.00	68.10	1	6,741	0.01%
2018/01/11	0	0.00	2	67.70	67.90	-2	6,724	-0.03%
2018/01/08	0	0.00	10	67.50	67.90	-10	6,822	-0.15%
2018/01/05	13	66.98	0	0.00	67.30	13	6,869	0.19%
2018/01/04	2	67.00	0	0.00	67.50	2	6,928	0.03%
2018/01/03	2	66.75	1.5	67.37	67.50	0.5	6,992	0.01%