遠傳 (4904)-臺銀-臺中券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
82.0
漲跌
▼0.5
漲幅
-0.61%
成交量
6,619張
產業
上市通信網路類股
755人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

遠傳 (4904)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/05/28	2.1	82.60	1.9	82.75	82.50	0.2	4,983	0.00%
2024/05/27	2	83.50	0	0.00	83.30	2	5,039	0.04%
2024/05/24	0	0.00	1.2	84.35	84.00	-1.2	5,024	-0.02%
2024/05/23	0	0.00	2	84.00	84.30	-2	5,053	-0.04%
2024/05/20	0	0.00	1	83.60	83.70	-1	5,154	-0.02%
2024/05/17	0	0.00	3	84.00	83.20	-3	5,179	-0.06%
2024/05/16	0	83.80	3	84.00	84.10	-3	5,181	-0.06%
2024/05/15	0	83.69	3.2	83.61	82.90	-3.2	5,159	-0.06%
2024/05/14	0	83.60	0.8	83.34	83.40	-0.8	5,156	-0.02%
2024/05/13	1	83.40	2	83.85	83.60	-1	5,173	-0.02%
2024/05/10	2.1	83.75	10.3	84.16	84.70	-8.2	5,161	-0.16%
2024/05/09	1	83.60	9.1	83.55	83.40	-8.1	5,107	-0.16%
2024/05/08	0.1	82.80	8	83.05	82.90	-7.9	5,063	-0.16%
2024/05/07	2	83.00	6.1	83.10	83.00	-4.1	5,047	-0.08%
2024/05/06	0	0.00	29.1	82.61	83.00	-29.1	4,991	-0.58%
2024/05/03	1	81.01	0	0.00	81.00	1	4,894	0.02%
2024/05/02	0	81.20	5	81.42	81.30	-5	4,838	-0.10%
2024/04/30	0.1	81.08	1	81.30	80.80	-0.9	4,758	-0.02%
2024/04/29	0	80.90	0	0.00	80.90	0	4,687	0.00%
2024/04/26	1	81.00	0	0.00	80.50	1	4,644	0.02%
2024/04/25	2	80.05	0	0.00	80.40	2	4,646	0.04%
2024/04/24	0	0.00	0.1	81.00	80.50	-0.1	4,605	0.00%
2024/04/22	0	0.00	3.4	81.00	81.00	-3.4	4,458	-0.08%
2024/04/19	7	79.84	0	0.00	80.20	7	4,388	0.16%
2024/04/18	0	80.70	1	80.90	80.40	-1	4,253	-0.02%
2024/04/17	4	80.48	0	0.00	80.40	4	4,184	0.10%
2024/04/16	3	81.13	0.3	81.10	81.20	2.7	4,139	0.07%
2024/04/15	0	0.00	20.3	82.46	82.30	-20.3	4,073	-0.50%
2024/04/12	0.6	81.26	0.1	81.60	81.60	0.5	4,010	0.01%
2024/04/11	0.2	81.33	6	81.95	81.80	-5.8	3,959	-0.15%
2024/04/10	0	0.00	4.9	81.68	81.80	-4.9	3,919	-0.13%
2024/04/09	0.1	81.10	1	81.10	80.80	-1	3,880	-0.02%
2024/04/08	0	80.40	0.2	81.40	81.50	-0.2	3,809	-0.01%
2024/04/03	0	0.00	1	81.60	80.60	-1	3,766	-0.03%
2024/04/02	1	81.50	0	81.80	81.40	1	3,730	0.03%
2024/04/01	0	0.00	22.2	81.71	82.30	-22.2	3,707	-0.60%
2024/03/29	0	0.00	8.4	81.73	81.50	-8.4	3,672	-0.23%
2024/03/28	4	80.70	5	81.26	80.90	-1	3,617	-0.03%
2024/03/27	10	81.40	45.1	80.91	81.50	-35.1	3,577	-0.98%
2024/03/26	40	80.51	12	80.34	80.60	28	3,544	0.79%
2024/03/25	3	79.03	5	79.10	79.60	-2	3,553	-0.06%
2024/03/22	0	0.00	9	79.11	79.20	-9	3,568	-0.25%
2024/03/21	0	0.00	4	78.00	78.10	-4	3,549	-0.11%
2024/03/20	0	0.00	1	78.20	77.80	-1	3,635	-0.03%
2024/03/19	39	78.01	2	78.10	78.00	37	3,627	1.02%
2024/03/18	0.1	78.62	6	78.70	78.60	-5.9	3,578	-0.17%
2024/03/15	0	0.00	1.1	79.08	78.70	-1.1	3,577	-0.03%
2024/03/14	0	0.00	0.1	79.10	79.10	-0.1	3,606	0.00%
2024/03/13	0	78.50	1.5	78.57	78.60	-1.4	3,634	-0.04%
2024/03/12	2.1	78.89	6	78.87	78.70	-3.9	3,652	-0.11%
2024/03/11	1.1	78.50	2.1	78.24	78.50	-1	3,703	-0.03%
2024/03/08	1	77.60	1.2	77.75	77.70	-0.2	3,800	-0.01%
2024/03/07	11.2	77.34	0	0.00	77.00	11.2	4,009	0.28%
2024/03/06	3.4	77.88	0	0.00	78.00	3.4	4,014	0.08%
2024/03/05	4.3	77.41	0	0.00	77.20	4.3	4,276	0.10%
2024/03/04	3	77.70	0.1	78.10	77.60	2.9	4,385	0.07%
2024/03/01	7.7	78.00	0	0.00	77.80	7.7	4,501	0.17%
2024/02/29	12.3	78.08	6	78.30	78.70	6.3	4,591	0.14%
2024/02/27	5.6	78.96	0.2	79.50	78.70	5.4	4,572	0.12%
2024/02/26	1.3	79.35	0	0.00	79.40	1.3	4,574	0.03%
2024/02/23	5.7	79.78	1	80.40	79.40	4.7	4,599	0.10%
2024/02/21	4	81.70	5	81.82	82.00	-1	4,573	-0.02%
2024/02/20	0.1	80.70	1	81.00	80.70	-0.9	4,536	-0.02%
2024/02/19	0	0.00	5	80.54	80.80	-5	4,536	-0.11%
2024/02/16	3	79.23	0.1	79.30	79.60	2.9	4,567	0.06%
2024/02/05	0	79.48	0	0.00	79.40	0	4,492	0.00%
2024/02/02	2.1	79.55	0	0.00	79.80	2.1	4,460	0.05%
2024/02/01	1	79.90	0.1	80.10	80.40	1	4,468	0.02%
2024/01/31	1	80.00	1	80.50	80.50	0	4,458	0.00%
2024/01/30	1	80.09	3.3	80.18	80.10	-2.3	4,468	-0.05%
2024/01/29	0.1	79.70	0	0.00	79.60	0.1	4,479	0.00%
2024/01/26	0	0.00	2	79.70	79.80	-2	4,509	-0.04%
2024/01/24	0	79.20	0	0.00	79.30	0	4,575	0.00%
2024/01/22	0	79.60	0.5	79.67	79.40	-0.5	4,665	-0.01%
2024/01/19	0	0.00	0.3	79.50	79.60	-0.3	4,674	-0.01%
2024/01/18	0	0.00	1	79.40	79.50	-1	4,673	-0.02%
2024/01/17	0	79.20	1	79.30	79.00	-1	4,681	-0.02%
2024/01/16	0	80.20	6.6	80.11	79.70	-6.6	4,641	-0.14%
2024/01/15	1	80.91	1	81.60	81.20	0	4,639	0.00%
2024/01/12	1	81.00	6.7	81.25	81.20	-5.7	4,707	-0.12%
2024/01/11	0	0.00	15.4	81.08	81.30	-15.4	4,737	-0.32%
2024/01/10	0	0.00	0.4	79.80	80.10	-0.4	4,720	-0.01%
2024/01/09	0	0.00	2	79.80	80.00	-2	4,748	-0.04%
2024/01/08	1	79.50	2	79.90	79.70	-1	4,765	-0.02%
2024/01/05	0	0.00	7.5	78.93	79.10	-7.5	4,785	-0.16%
2024/01/03	0.5	78.90	0	0.00	79.40	0.5	4,903	0.01%
2024/01/02	0.1	79.60	0.1	79.40	79.90	0.1	4,893	0.00%
2023/12/29	0	0.00	2	79.90	79.80	-2	4,909	-0.04%
2023/12/27	0	79.40	0	0.00	79.40	0	4,929	0.00%
2023/12/26	0.8	78.40	0	0.00	78.90	0.8	4,917	0.02%
2023/12/25	0.1	78.40	1	78.30	78.70	-0.9	4,909	-0.02%
2023/12/22	3.1	78.32	0	0.00	78.20	3.1	4,928	0.06%
2023/12/21	0	78.20	0	0.00	79.10	0	4,934	0.00%
2023/12/20	6.7	78.61	0	0.00	78.70	6.7	4,903	0.14%
2023/12/19	0	0.00	7	80.33	80.40	-7	4,819	-0.15%
2023/12/18	0.3	79.33	0.3	80.00	80.10	0	4,818	0.00%
2023/12/15	3.4	79.42	1	79.80	79.70	2.4	4,799	0.05%
2023/12/14	0	79.90	3	80.40	80.60	-3	4,667	-0.06%
2023/12/11	6	79.58	0	0.00	79.80	6	4,674	0.13%
2023/12/08	11	81.41	0	0.00	81.60	11	4,577	0.24%
2023/12/07	12	81.98	2	81.60	82.10	10	4,554	0.22%
2023/12/06	6	82.52	2	82.85	83.00	4	4,496	0.09%
2023/12/05	0	0.00	4	82.95	83.30	-4	4,420	-0.09%
2023/12/04	0	0.00	1.1	82.65	81.80	-1.1	4,329	-0.03%
2023/12/01	13.1	81.70	7.3	82.01	82.00	5.9	4,119	0.14%
2023/11/30	0.3	82.83	14.5	82.38	82.90	-14.2	4,028	-0.35%
2023/11/29	1	81.00	2	81.10	81.00	-1	3,736	-0.03%
2023/11/28	1	80.70	11.8	80.99	80.50	-10.8	3,582	-0.30%
2023/11/27	1.7	81.24	7	81.07	80.20	-5.3	3,507	-0.15%
2023/11/24	12.3	80.72	7.2	80.71	79.80	5.1	3,411	0.15%
2023/11/22	0	0.00	2.1	79.89	79.60	-2.1	3,214	-0.06%
2023/11/21	0	0.00	2.2	79.41	79.50	-2.2	3,142	-0.07%
2023/11/20	11	78.49	0.2	78.40	78.60	10.8	3,048	0.35%
2023/11/17	0	78.90	1	78.70	79.20	-1	3,043	-0.03%
2023/11/16	0	0.00	1	79.30	79.30	-1	3,058	-0.03%
2023/11/15	0	0.00	3.7	78.94	79.20	-3.7	3,025	-0.12%
2023/11/14	0	0.00	3.6	78.86	79.10	-3.6	2,977	-0.12%
2023/11/13	0	0.00	1.3	78.40	78.80	-1.3	3,005	-0.04%
2023/11/09	0.5	78.34	3.5	78.46	78.70	-3	3,067	-0.10%
2023/11/08	0.8	78.23	3	78.33	78.30	-2.2	3,056	-0.07%
2023/11/07	0	77.80	1.2	78.10	78.10	-1.1	3,066	-0.04%
2023/11/06	1	77.60	5.4	77.98	77.80	-4.4	3,070	-0.14%
2023/11/03	2	76.85	1.2	77.02	76.90	0.8	3,070	0.03%
2023/11/02	0	0.00	8	76.75	76.80	-8	3,071	-0.26%
2023/11/01	5.4	76.78	14	76.61	76.80	-8.6	3,110	-0.28%
2023/10/31	10	75.70	10	75.92	75.90	0	3,106	0.00%
2023/10/30	0	0.00	0.1	75.01	75.10	-0.1	3,088	0.00%
2023/10/27	0	0.00	2	75.25	75.30	-2	3,096	-0.06%
2023/10/24	0	0.00	0	74.90	75.30	0	3,116	0.00%
2023/10/20	0	74.20	0	0.00	74.50	0	3,101	0.00%
2023/10/19	0	0.00	1	74.80	75.30	-1	3,125	-0.03%
2023/10/18	2	75.10	2	75.20	75.20	0	3,211	0.00%
2023/10/17	0	0.00	1	75.60	74.70	-1	3,243	-0.03%
2023/10/16	0	74.40	0.3	74.40	75.30	-0.3	3,296	-0.01%
2023/10/12	0	0.00	3	74.73	74.70	-3	3,362	-0.09%
2023/10/11	0.1	73.90	5	74.14	74.20	-4.9	3,446	-0.14%
2023/10/04	10	72.10	0	0.00	72.10	10	3,453	0.29%
2023/10/03	0	0.00	1	72.40	73.00	-1	3,455	-0.03%
2023/10/02	1	72.31	0	0.00	72.40	1	3,476	0.03%
2023/09/27	0.1	72.90	1	72.60	72.40	-0.9	3,767	-0.02%
2023/09/26	2	72.40	1	72.80	72.70	1	3,843	0.03%
2023/09/25	0	72.80	5	72.58	72.90	-5	3,973	-0.13%
2023/09/22	3	72.17	0	0.00	72.10	3	4,093	0.07%
2023/09/21	0	73.00	0	0.00	72.10	0	4,226	0.00%
2023/09/20	0	0.00	0	73.60	73.60	0	4,295	0.00%
2023/09/19	0	0.00	1	73.50	73.70	-1	4,437	-0.02%
2023/09/18	0	73.30	0.1	73.30	73.30	-0.1	4,621	0.00%
2023/09/15	0.9	73.70	3	73.43	73.70	-2.2	4,898	-0.04%
2023/09/13	1	72.30	4	72.40	72.70	-3	5,363	-0.06%
2023/09/12	0	0.00	1	72.10	72.30	-1	5,507	-0.02%
2023/09/11	0.1	71.40	0	0.00	71.60	0.1	5,563	0.00%
2023/09/08	0	71.60	0	0.00	71.60	0	5,603	0.00%
2023/09/07	1	71.40	0	0.00	71.40	1	5,702	0.02%
2023/09/06	3	71.00	1	71.20	71.30	2	5,716	0.03%
2023/09/05	0.1	71.06	0	0.00	70.90	0.1	5,726	0.00%
2023/09/01	0	71.10	0	0.00	70.80	0	5,831	0.00%
2023/08/31	1.1	70.81	0	0.00	70.60	1.1	5,885	0.02%
2023/08/30	1	71.00	0	0.00	71.00	1	5,842	0.02%
2023/08/28	1	70.70	1	70.80	70.80	0	5,950	0.00%
2023/08/25	8.1	70.52	0	0.00	70.40	8.1	6,223	0.13%
2023/08/24	2	71.00	0	0.00	70.90	2	6,306	0.03%
2023/08/23	2	70.60	1	70.80	70.80	1	6,381	0.02%
2023/08/22	2	70.70	0	0.00	70.80	2	6,457	0.03%
2023/08/21	2	71.35	1	71.30	71.10	1	6,513	0.02%
2023/08/18	1	71.10	1	71.40	71.40	0	6,532	0.00%
2023/08/17	1	71.20	1.5	71.23	71.20	-0.5	6,592	-0.01%
2023/08/15	1	71.20	0	0.00	71.00	1	6,560	0.02%
2023/08/14	2	71.35	0	0.00	71.20	2	6,569	0.03%
2023/08/11	0	72.14	2	72.00	72.10	-2	6,586	-0.03%
2023/08/10	0	72.30	5	72.00	72.20	-5	6,588	-0.08%
2023/08/09	1.1	71.49	0	0.00	71.50	1.1	6,598	0.02%
2023/08/08	2	71.20	12	70.68	70.80	-10	6,587	-0.15%
2023/08/07	46	70.06	20	70.50	70.10	26	6,579	0.40%
2023/08/04	1	70.30	20	70.90	70.90	-19	6,522	-0.29%
2023/08/02	22.1	70.34	1	70.20	70.30	21.1	6,507	0.32%
2023/08/01	8.1	70.80	0	0.00	70.90	8.1	6,494	0.12%
2023/07/31	3.1	71.50	0	0.00	71.00	3.1	6,481	0.05%
2023/07/28	1	71.90	0.3	71.98	71.90	0.7	6,489	0.01%
2023/07/27	0	72.00	0	0.00	71.90	0	6,490	0.00%
2023/07/26	0	72.13	1	71.90	71.90	-1	6,547	-0.01%
2023/07/25	0.1	72.00	0	0.00	72.00	0.1	6,556	0.00%
2023/07/24	3	72.40	3	72.17	71.70	0	6,616	0.00%
2023/07/21	6	72.30	2.2	72.23	72.40	3.8	6,600	0.06%
2023/07/20	2	71.50	0	0.00	71.50	2	6,542	0.03%
2023/07/19	1	71.50	0	0.00	70.90	1	6,535	0.02%
2023/07/18	0	71.50	0	0.00	71.20	0	6,515	0.00%
2023/07/17	5	71.38	1	71.80	70.90	4	6,456	0.06%
2023/07/14	3	70.73	25	71.67	71.90	-22	6,441	-0.34%
2023/07/13	8.2	70.22	0	0.00	70.00	8.2	6,337	0.13%
2023/07/12	4.1	70.35	0	0.00	70.20	4.1	6,308	0.06%
2023/07/11	0.1	70.70	9	70.62	70.80	-9	6,305	-0.14%
2023/07/10	3	69.67	0	0.00	69.60	3	6,291	0.05%
2023/07/07	4	69.65	0	0.00	69.70	4	6,288	0.06%
2023/07/06	11.1	70.09	0	0.00	69.60	11.1	6,258	0.18%
2023/07/05	49.9	71.09	2	70.70	70.40	47.9	6,170	0.78%
2023/07/04	16	76.66	3	76.80	76.70	13	5,956	0.22%
2023/07/03	7	77.43	1	78.00	77.20	6	5,894	0.10%
2023/06/30	0.1	78.49	6	78.92	78.60	-5.9	5,772	-0.10%
2023/06/29	0.1	77.90	0	0.00	78.30	0.1	5,702	0.00%
2023/06/28	0	77.40	0	0.00	77.30	0	5,637	0.00%
2023/06/27	3	76.97	1	76.70	77.80	2	5,582	0.04%
2023/06/26	1	76.30	1	76.50	76.60	0	5,458	0.00%
2023/06/21	3.6	77.38	0	0.00	77.00	3.6	5,364	0.07%
2023/06/20	9.1	78.03	0	0.00	78.50	9.1	5,095	0.18%
2023/06/19	0	79.20	18	80.67	82.00	-18	4,728	-0.38%
2023/06/16	1	80.50	0	0.00	79.20	1	4,541	0.02%
2023/06/15	0	0.00	0.5	80.51	81.00	-0.5	4,413	-0.01%
2023/06/14	0	0.00	3	79.90	79.60	-3	4,460	-0.07%
2023/06/13	0	0.00	10.2	79.45	79.70	-10.2	4,449	-0.23%
2023/06/12	0	0.00	0	78.50	78.30	0	4,381	0.00%
2023/06/09	0	0.00	1	79.00	78.60	-1	4,432	-0.02%
2023/06/07	0	0.00	2	78.80	78.50	-2	4,463	-0.04%
2023/06/06	0	0.00	2	78.70	78.50	-2	4,460	-0.04%
2023/06/02	1	78.20	1	78.20	78.10	0	4,478	0.00%
2023/06/01	0	0.00	8	78.61	78.30	-8	4,460	-0.18%
2023/05/31	0	76.95	0	0.00	76.70	0	4,397	0.00%
2023/05/30	2	76.40	0	0.00	77.10	2	4,179	0.05%
2023/05/29	4	76.95	1	76.90	77.10	3	4,161	0.07%
2023/05/26	2	77.50	0	0.00	78.00	2	4,165	0.05%
2023/05/25	6.1	77.07	0	0.00	77.70	6.1	4,116	0.15%
2023/05/24	0.1	77.50	2	77.60	77.70	-1.9	4,061	-0.05%
2023/05/23	2	77.40	0	0.00	77.80	2	4,066	0.05%
2023/05/22	0.1	78.50	0	0.00	78.30	0.1	4,001	0.00%
2023/05/17	3	78.77	0	0.00	78.70	3	4,007	0.07%
2023/05/16	0.2	78.00	2	78.00	78.10	-1.9	3,978	-0.05%
2023/05/15	3.2	77.28	2	77.30	77.60	1.2	3,990	0.03%
2023/05/12	0	77.80	0	0.00	77.90	0	3,963	0.00%
2023/05/11	0.2	78.00	0	0.00	77.90	0.2	3,968	0.01%
2023/05/04	0.1	78.50	22	78.65	78.90	-22	4,073	-0.54%
2023/05/03	0	0.00	0.2	77.10	77.60	-0.2	4,072	0.00%
2023/05/02	5	76.84	2.2	76.81	76.70	2.8	4,175	0.07%
2023/04/28	1	78.20	2	78.90	78.90	-1	4,236	-0.02%
2023/04/27	1	78.30	0	0.00	78.00	1	4,242	0.02%
2023/04/25	0	0.00	14	78.01	78.00	-14	4,128	-0.34%
2023/04/24	0	0.00	1	78.10	78.00	-1	4,146	-0.02%
2023/04/21	0	0.00	1.1	77.78	78.00	-1.1	4,220	-0.02%
2023/04/20	0	0.00	1.5	77.33	77.40	-1.5	4,195	-0.04%
2023/04/19	0	78.00	1.1	78.01	77.50	-1.1	4,239	-0.03%
2023/04/18	0	0.00	1	78.00	77.90	-1	4,236	-0.02%
2023/04/17	1	77.60	0.1	77.70	77.70	1	4,243	0.02%
2023/04/14	6	77.40	6.1	77.81	78.10	-0.1	4,229	0.00%
2023/04/13	0	0.00	5.1	77.18	77.30	-5.1	4,202	-0.12%
2023/04/12	1	76.70	3	76.50	76.60	-2	4,182	-0.05%
2023/04/11	0	0.00	7	76.53	76.70	-7	4,170	-0.17%
2023/04/10	0	0.00	13.6	75.93	76.10	-13.6	4,176	-0.33%
2023/04/07	3	76.00	0.1	75.60	75.70	2.9	4,153	0.07%
2023/04/06	10	75.90	6.2	75.76	75.90	3.8	4,148	0.09%
2023/03/31	0	0.00	2.4	75.20	75.20	-2.4	4,132	-0.06%
2023/03/30	0	0.00	1	75.10	75.30	-1	4,132	-0.02%
2023/03/29	6	75.10	12.3	75.04	75.50	-6.3	4,106	-0.15%
2023/03/28	7	74.10	9	74.29	74.00	-2	4,067	-0.05%
2023/03/27	3	73.60	0	0.00	73.60	3	4,069	0.07%
2023/03/24	0	0.00	5.2	73.49	73.90	-5.2	4,128	-0.13%
2023/03/23	2	72.20	0	0.00	72.50	2	4,081	0.05%
2023/03/21	1	71.50	2.6	71.76	71.50	-1.6	4,159	-0.04%
2023/03/20	0	0.00	12.7	71.00	71.80	-12.7	4,168	-0.30%
2023/03/17	4.2	70.86	0	0.00	70.80	4.2	4,169	0.10%
2023/03/16	17	71.01	14	70.71	71.10	3	4,080	0.07%
2023/03/15	13	70.60	12	70.78	70.50	1	4,114	0.02%
2023/03/14	1	70.00	1	71.00	70.30	0	4,124	0.00%
2023/03/13	1.2	70.54	0	0.00	70.50	1.2	4,063	0.03%
2023/03/10	2	70.65	11	70.59	70.50	-9	4,037	-0.22%
2023/03/08	1	70.80	4	70.20	71.00	-3	4,172	-0.07%
2023/03/07	0	0.00	0.3	70.80	70.80	-0.3	4,178	-0.01%
2023/03/06	4	70.55	1	70.40	70.30	3	4,176	0.07%
2023/03/03	10	69.80	0.1	69.40	69.80	10	4,204	0.24%
2023/03/02	0	0.00	13	69.50	69.10	-13	4,224	-0.31%
2023/03/01	12	68.80	0	0.00	68.60	12	4,232	0.28%
2023/02/24	4.1	69.30	1	69.50	69.00	3.1	4,207	0.07%
2023/02/23	2	69.30	13	69.45	69.50	-11	4,178	-0.26%
2023/02/22	4	69.68	10	69.70	69.60	-6	4,170	-0.14%
2023/02/21	8	68.60	0	0.00	68.50	8	4,293	0.19%
2023/02/20	0.1	69.40	0	0.00	69.00	0.1	4,441	0.00%
2023/02/17	3	69.00	1	69.00	69.00	2	4,567	0.04%
2023/02/16	5.1	68.65	0	0.00	68.50	5.1	4,657	0.11%
2023/02/15	2	68.70	3	68.60	68.20	-1	4,706	-0.02%
2023/02/14	7	69.27	18.2	68.98	69.00	-11.2	4,717	-0.24%
2023/02/13	0	0.00	26.1	68.60	69.20	-26.1	4,736	-0.55%
2023/02/10	10	67.68	2.3	68.19	68.00	7.8	4,700	0.16%
2023/02/09	1.2	68.28	3	68.17	68.20	-1.8	4,717	-0.04%
2023/02/08	2.1	67.90	3	68.00	67.90	-0.9	4,745	-0.02%
2023/02/07	4	67.63	8	68.00	67.60	-4	4,760	-0.08%
2023/02/06	1.6	67.58	1	67.70	67.30	0.6	4,785	0.01%
2023/02/03	3	67.40	0	0.00	67.50	3	4,802	0.06%
2023/02/02	2.1	66.68	0.1	67.00	67.20	2	4,841	0.04%
2023/02/01	53.2	66.50	2	66.60	66.50	51.2	4,811	1.06%
2023/01/31	2.2	66.79	10	66.90	66.70	-7.8	4,824	-0.16%
2023/01/30	1	66.80	5	67.52	67.70	-4	4,769	-0.08%
2023/01/17	0.1	66.82	18	66.71	66.70	-17.9	4,711	-0.38%
2023/01/16	0	0.00	1	66.50	66.60	-1	4,702	-0.02%
2023/01/12	25	65.96	1	65.90	65.80	24	4,794	0.50%
2023/01/11	19	66.67	1.3	66.85	66.10	17.8	4,771	0.37%
2023/01/10	1.1	68.20	26	68.29	68.00	-25	4,653	-0.54%
2023/01/09	1	67.50	8.1	67.76	68.10	-7.1	4,645	-0.15%
2023/01/06	0	0.00	1	66.90	66.90	-1	4,624	-0.02%
2023/01/05	4.1	66.63	0	0.00	66.30	4.1	4,683	0.09%
2023/01/04	0	0.00	1	66.60	66.50	-1	4,688	-0.02%
2023/01/03	3.2	65.72	1	66.40	66.20	2.2	4,742	0.05%
2022/12/30	2.3	66.13	1	66.10	65.90	1.3	4,745	0.03%
2022/12/27	0	0.00	1	66.40	66.20	-1	4,874	-0.02%
2022/12/26	0	0.00	1	66.10	66.30	-1	4,936	-0.02%
2022/12/23	4	65.53	0	0.00	65.70	4	5,005	0.08%
2022/12/22	10.1	65.91	0	0.00	65.90	10.1	5,053	0.20%
2022/12/21	1	66.40	12	66.41	66.20	-11	5,113	-0.22%
2022/12/20	3	65.50	1	66.00	65.50	2	5,116	0.04%
2022/12/19	32	65.82	8	65.76	65.70	24	5,130	0.47%
2022/12/16	2	66.35	0.2	66.63	66.40	1.9	5,178	0.04%
2022/12/15	8	66.76	0	0.00	66.80	8	5,142	0.16%
2022/12/14	5	67.70	7	67.49	67.40	-2	5,117	-0.04%
2022/12/13	7.1	66.86	8.1	66.81	66.80	-1.1	5,123	-0.02%
2022/12/12	0	0.00	8	67.51	67.60	-8	5,134	-0.16%
2022/12/09	3.2	67.40	2	67.10	67.50	1.2	5,267	0.02%
2022/12/08	10	67.24	0	0.00	67.50	10	5,265	0.19%
2022/12/07	0	0.00	9.4	67.47	67.40	-9.4	5,252	-0.18%
2022/12/06	2	66.95	1.1	67.57	66.80	0.9	5,201	0.02%
2022/12/05	0	0.00	0.1	67.62	67.40	-0.1	5,176	0.00%
2022/12/02	0.2	67.37	1	67.30	67.50	-0.9	5,179	-0.02%
2022/12/01	22.1	67.25	0	0.00	67.00	22.1	5,177	0.43%
2022/11/30	0.2	67.10	4	67.43	68.00	-3.8	5,150	-0.07%
2022/11/29	2.1	66.90	1	67.10	66.70	1.1	5,037	0.02%
2022/11/28	1.1	66.33	0	0.00	66.50	1.1	4,996	0.02%
2022/11/25	2.1	66.81	1	67.00	66.70	1.1	5,034	0.02%
2022/11/24	1.1	66.61	2	66.40	66.50	-0.9	5,061	-0.02%
2022/11/23	3.1	65.87	0	0.00	65.60	3.1	5,035	0.06%
2022/11/22	3.2	65.58	4	65.90	65.70	-0.9	5,001	-0.02%
2022/11/21	2.1	65.90	1	66.10	65.50	1.1	4,959	0.02%
2022/11/18	0.2	66.38	2	65.85	66.20	-1.8	4,928	-0.04%
2022/11/17	17.7	65.34	1	65.50	65.20	16.7	4,945	0.34%
2022/11/16	36.7	66.91	2	66.80	66.20	34.7	4,809	0.72%
2022/11/15	13	67.92	3	68.03	68.00	10	4,655	0.21%
2022/11/14	1.1	68.45	0	0.00	68.60	1.1	4,545	0.02%
2022/11/11	2	68.41	0	0.00	69.00	2	4,454	0.05%
2022/11/10	1	68.60	0	0.00	68.50	1	4,396	0.02%
2022/11/09	0	0.00	1	69.40	69.10	-1	4,479	-0.02%
2022/11/08	0.1	68.70	1	68.90	68.90	-0.9	4,446	-0.02%
2022/11/07	12	68.22	10	68.00	68.00	2	4,445	0.05%
2022/11/04	5	68.10	4	69.30	69.30	1	4,454	0.02%
2022/11/03	0	69.60	0	0.00	69.10	0	4,409	0.00%
2022/11/02	2.1	70.20	0	0.00	69.90	2.1	4,382	0.05%
2022/11/01	3	71.23	3	71.40	71.00	0	4,383	0.00%
2022/10/31	0	0.00	1	71.50	70.70	-1	4,357	-0.02%
2022/10/28	0	0.00	1	69.90	70.10	-1	4,370	-0.02%
2022/10/27	2	70.45	0	0.00	70.10	2	4,389	0.05%
2022/10/26	0	0.00	2	70.85	70.60	-2	4,406	-0.05%
2022/10/25	1	70.19	1	70.00	70.10	0	4,376	0.00%
2022/10/24	0	0.00	5	69.10	69.10	-5	4,355	-0.11%
2022/10/20	0	0.00	2	68.81	69.50	-2	4,420	-0.05%
2022/10/18	0	0.00	1	68.30	68.50	-1	4,358	-0.02%
2022/10/17	0	68.80	2	68.76	68.50	-2	4,411	-0.05%
2022/10/14	2	68.50	1	68.40	68.20	1	4,418	0.02%
2022/10/13	0	0.00	1.2	69.93	69.60	-1.2	4,551	-0.03%
2022/10/12	1	69.30	0	0.00	69.10	1	4,596	0.02%
2022/10/11	0	0.00	2.7	67.62	68.70	-2.7	4,727	-0.06%
2022/10/07	6.2	68.04	0	69.00	68.30	6.2	4,827	0.13%
2022/10/06	1	68.51	0	0.00	68.50	1	4,979	0.02%
2022/10/05	3	69.57	0	0.00	69.50	3	5,049	0.06%
2022/10/04	0	69.70	0	0.00	70.10	0	5,109	0.00%
2022/10/03	2.5	69.60	1	69.90	69.50	1.5	5,160	0.03%
2022/09/30	0	72.25	1	73.10	72.40	-1	5,210	-0.02%
2022/09/28	0	72.30	1	71.80	72.30	-1	5,456	-0.02%
2022/09/26	0	70.70	1	70.50	71.00	-1	5,542	-0.02%
2022/09/23	5	70.16	0.5	70.76	70.30	4.5	5,572	0.08%
2022/09/22	17.2	71.08	9	70.70	70.70	8.2	5,564	0.15%
2022/09/20	3	72.23	2.6	72.62	72.70	0.4	5,582	0.01%
2022/09/19	2	72.30	1	72.60	72.70	1	5,588	0.02%
2022/09/16	3	72.27	2	72.60	73.20	1	5,576	0.02%
2022/09/15	0	0.00	1	74.10	73.80	-1	5,489	-0.02%
2022/09/14	1	73.60	0	0.00	73.50	1	5,512	0.02%
2022/09/13	2	73.60	1	74.20	73.90	1	5,519	0.02%
2022/09/12	2.1	73.85	0	0.00	73.60	2.1	5,530	0.04%
2022/09/06	0	0.00	1	73.50	73.50	-1	5,665	-0.02%
2022/09/05	1	73.00	0	0.00	73.00	1	5,659	0.02%
2022/09/02	1	73.50	1	73.90	73.30	0	5,665	0.00%
2022/09/01	12	73.34	6	73.37	73.50	6	5,673	0.11%
2022/08/31	5	74.80	6	75.00	74.80	-1	5,629	-0.02%
2022/08/25	1	75.70	1	75.30	75.00	0	5,636	0.00%
2022/08/24	1	75.10	2	75.20	74.90	-1	5,691	-0.02%
2022/08/23	1	74.60	0	0.00	74.30	1	5,942	0.02%
2022/08/22	3	73.63	16	74.71	74.60	-13	6,064	-0.21%
2022/08/19	18	74.21	0	0.00	74.20	18	6,124	0.29%
2022/08/18	2	74.80	0	0.00	75.00	2	6,174	0.03%
2022/08/17	5	74.70	0	0.00	75.50	5	6,260	0.08%
2022/08/16	13	75.78	8	75.53	75.40	5	6,318	0.08%
2022/08/15	1	77.90	0	0.00	77.90	1	6,265	0.02%
2022/08/12	0	78.40	0.1	77.60	78.00	-0.1	6,380	0.00%
2022/08/11	0	0.00	3	78.43	78.20	-3	6,438	-0.05%
2022/08/10	0	77.30	0	0.00	77.30	0	6,495	0.00%
2022/08/09	0	77.00	0.1	77.00	77.20	-0.1	6,524	0.00%
2022/08/05	0	75.70	0	0.00	75.60	0	6,628	0.00%
2022/08/04	0	75.10	12	78.50	75.60	-12	6,700	-0.18%
2022/08/03	0	75.40	1	75.30	75.40	-1	6,720	-0.01%
2022/08/01	0	75.30	0	0.00	75.30	0	6,767	0.00%
2022/07/29	0.1	75.80	0	0.00	75.50	0.1	6,839	0.00%
2022/07/28	0	76.30	1	75.80	75.80	-1	6,873	-0.01%
2022/07/26	1	74.10	0	0.00	74.50	1	6,987	0.01%
2022/07/25	3.1	74.50	0	74.40	74.50	3	7,006	0.04%
2022/07/22	1	73.60	0	0.00	74.00	1	7,075	0.01%
2022/07/21	2	74.10	0	0.00	74.20	2	7,174	0.03%
2022/07/20	7.6	73.36	6.6	73.70	74.10	1	7,326	0.01%
2022/07/19	14	74.90	18	74.91	74.90	-4	7,238	-0.06%
2022/07/18	16.1	76.91	0	0.00	76.30	16.1	7,169	0.22%
2022/07/15	0	0.00	0.5	78.90	78.80	-0.5	7,060	-0.01%
2022/07/14	10.2	77.70	17	77.51	78.30	-6.9	7,014	-0.10%
2022/07/13	0.5	82.20	3.1	83.27	83.00	-2.6	6,900	-0.04%
2022/07/12	1	81.90	2	83.20	83.20	-1	6,911	-0.01%
2022/07/11	0.1	83.67	7.1	83.47	83.30	-7	6,908	-0.10%
2022/07/08	12.1	85.51	10.1	84.88	84.80	2	6,847	0.03%
2022/07/07	1	86.90	1	86.80	86.70	0	6,781	0.00%
2022/07/06	0	0.00	15	87.09	86.70	-15	6,676	-0.22%
2022/07/05	3	87.60	7	87.99	87.00	-4	6,530	-0.06%
2022/07/04	0	0.00	8.1	86.90	87.60	-8.1	6,500	-0.12%
2022/07/01	2	84.65	21.3	83.50	85.50	-19.3	6,493	-0.30%
2022/06/30	1	84.10	5	84.00	83.60	-4	6,481	-0.06%
2022/06/29	1	84.61	0.5	85.60	85.80	0.5	6,427	0.01%
2022/06/28	1	84.30	0	0.00	85.00	1	6,398	0.02%
2022/06/27	0	84.10	3	84.33	84.00	-3	6,434	-0.05%
2022/06/24	2	84.10	0	84.10	84.70	2	6,419	0.03%
2022/06/23	0	0.00	11.1	83.07	83.30	-11.1	6,382	-0.17%
2022/06/22	0	0.00	4	82.88	82.60	-4	6,374	-0.06%
2022/06/20	2	81.80	0	0.00	81.90	2	6,400	0.03%
2022/06/17	0	0.00	1	82.50	82.50	-1	6,415	-0.02%
2022/06/15	0	0.00	2	81.90	81.60	-2	6,470	-0.03%
2022/06/14	1	80.70	1	80.70	80.70	0	6,543	0.00%
2022/06/13	3	80.63	0.3	80.96	81.50	2.7	6,630	0.04%
2022/06/10	0	80.50	0	0.00	80.70	0	6,657	0.00%
2022/06/08	0	0.00	1	81.60	81.00	-1	6,713	-0.01%
2022/06/07	0	0.00	1	81.20	81.00	-1	6,715	-0.01%
2022/06/02	0.1	80.10	0	0.00	81.00	0.1	6,855	0.00%
2022/06/01	1	81.50	72	80.78	81.50	-71	6,935	-1.02%
2022/05/31	32.1	79.66	24.3	79.74	79.70	7.8	6,923	0.11%
2022/05/30	32.1	79.70	2	80.20	80.70	30.1	6,705	0.45%
2022/05/27	34	80.40	2	80.50	80.70	32	6,658	0.48%
2022/05/26	0	0.00	1	82.30	82.50	-1	6,739	-0.02%
2022/05/25	1	81.90	4	81.38	82.20	-3	6,878	-0.04%
2022/05/24	2.5	80.29	7	80.37	80.40	-4.5	6,874	-0.07%
2022/05/23	1	81.50	4.1	81.50	81.40	-3.1	6,820	-0.04%
2022/05/20	0	0.00	1	82.61	83.00	-1	6,792	-0.02%
2022/05/19	1	81.50	0.1	82.28	82.40	0.9	6,711	0.01%
2022/05/18	1	82.70	17	82.44	83.10	-16	6,684	-0.24%
2022/05/17	0	0.00	0.2	82.50	82.00	-0.2	6,689	0.00%
2022/05/16	1	81.90	11	82.41	82.10	-10	6,657	-0.15%
2022/05/13	1	81.50	15.2	82.04	82.20	-14.2	6,580	-0.22%
2022/05/12	1	80.90	2	81.00	81.20	-1	6,517	-0.02%
2022/05/11	1	81.40	8	81.94	82.10	-7	6,431	-0.11%
2022/05/10	1	81.80	10	81.02	81.80	-9	6,370	-0.14%
2022/05/09	4	79.45	4	79.10	79.40	0	6,250	0.00%
2022/05/06	0	79.10	1	79.80	79.80	-1	6,224	-0.02%
2022/05/05	1	79.40	7	80.43	80.00	-6	6,182	-0.10%
2022/05/04	0	78.90	7.3	79.36	79.40	-7.3	6,100	-0.12%
2022/05/03	0	0.00	2	81.20	81.00	-2	6,001	-0.03%
2022/04/29	1	82.50	12	82.58	82.80	-11	5,906	-0.19%
2022/04/28	1.1	81.73	9.1	81.50	82.00	-8	5,821	-0.14%
2022/04/27	1	81.50	9	81.78	81.40	-8	5,747	-0.14%
2022/04/26	3	79.24	12.6	79.79	80.50	-9.6	5,603	-0.17%
2022/04/25	0.2	78.00	4.1	78.20	78.30	-3.9	5,412	-0.07%
2022/04/22	1	76.90	2	77.60	77.70	-1	5,309	-0.02%
2022/04/21	1	77.00	1	77.10	77.10	0	5,275	0.00%
2022/04/20	1	77.10	9.1	77.05	77.80	-8.1	5,232	-0.15%
2022/04/19	0	0.00	3	76.73	76.10	-3	5,126	-0.06%
2022/04/18	1.1	77.17	5	76.34	76.90	-3.9	5,078	-0.08%
2022/04/15	0	0.00	4.1	75.33	75.50	-4.1	4,943	-0.08%
2022/04/14	0	0.00	3.1	74.53	74.10	-3.1	4,838	-0.06%
2022/04/13	2	74.70	0	0.00	74.70	2	4,805	0.04%
2022/04/12	1.1	74.91	9	75.00	75.00	-7.9	4,766	-0.17%
2022/04/11	0	0.00	3	74.50	74.70	-3	4,713	-0.06%
2022/04/08	0	0.00	9	74.46	74.60	-9	4,645	-0.19%
2022/04/07	1	73.70	2	74.35	73.90	-1	4,595	-0.02%
2022/04/06	0	0.00	3	73.90	73.90	-3	4,527	-0.07%
2022/04/01	1	72.80	0	0.00	73.10	1	4,487	0.02%
2022/03/30	0	0.00	4	73.53	73.70	-4	4,435	-0.09%
2022/03/29	0	0.00	1	73.10	73.20	-1	4,402	-0.02%
2022/03/28	0	0.00	3.2	73.27	73.30	-3.2	4,382	-0.07%
2022/03/25	3	72.90	1	73.30	73.50	2	4,396	0.05%
2022/03/24	1.1	73.13	3	73.30	73.50	-2	4,361	-0.04%
2022/03/23	4.1	72.31	2	72.50	72.50	2.1	4,324	0.05%
2022/03/22	6	72.62	2	72.75	72.80	4	4,313	0.09%
2022/03/21	2.1	73.00	0.1	73.10	73.00	2	4,304	0.05%
2022/03/18	9.1	72.68	11	72.45	72.80	-1.9	4,312	-0.04%
2022/03/17	8.2	73.82	2.1	75.45	73.50	6.1	4,141	0.15%
2022/03/16	0	0.00	9.1	74.57	75.00	-9.1	4,029	-0.23%
2022/03/15	0	0.00	9.1	73.47	74.00	-9.1	3,922	-0.23%
2022/03/14	1.1	73.25	6.1	73.16	73.20	-5	3,861	-0.13%
2022/03/11	0	0.00	2	72.90	73.20	-2	3,830	-0.05%
2022/03/10	0	0.00	5.1	73.12	73.30	-5.1	3,806	-0.13%
2022/03/09	2	72.95	2.1	73.03	73.30	-0.1	3,764	0.00%
2022/03/08	0	0.00	13.1	72.35	73.00	-13.1	3,709	-0.35%
2022/03/07	4	71.55	4.3	71.96	71.90	-0.3	3,639	-0.01%
2022/03/04	3.2	72.64	14.1	72.87	73.20	-10.9	3,719	-0.29%
2022/03/03	0	0.00	9.1	72.51	72.80	-9.1	3,663	-0.25%
2022/03/02	5	71.44	10.1	71.51	71.90	-5.1	3,592	-0.14%
2022/03/01	6.2	69.88	6.1	71.02	70.20	0.1	3,501	0.00%
2022/02/25	3	69.27	11	69.60	69.30	-8	3,322	-0.24%
2022/02/24	1	70.00	140.1	69.92	70.00	-139.1	3,131	-4.44%	大賣/鉅額交易
2022/02/23	3.1	69.40	6.1	69.68	70.00	-3.1	3,038	-0.10%
2022/02/22	0	0.00	4	69.00	69.10	-4	2,987	-0.13%
2022/02/21	2	68.90	3.5	68.84	68.90	-1.5	2,967	-0.05%
2022/02/18	0	68.40	1	69.10	68.60	-1	2,965	-0.03%
2022/02/17	2	68.00	116	68.46	68.40	-114	2,970	-3.84%	大賣/鉅額交易
2022/02/16	0	0.00	0.1	67.40	67.50	-0.1	2,894	0.00%
2022/02/15	0	66.80	7	66.96	67.10	-7	2,915	-0.24%
2022/02/14	1	66.10	6	66.23	66.90	-5	2,955	-0.17%
2022/02/11	0	0.00	18	66.49	66.70	-18	2,968	-0.61%
2022/02/10	0	0.00	4	66.35	66.50	-4	2,978	-0.13%
2022/02/09	0	65.80	10	65.82	66.00	-10	2,994	-0.33%
2022/02/08	5	65.32	14	65.39	65.60	-9	3,015	-0.30%
2022/02/07	2	64.51	12	65.30	65.50	-10	3,010	-0.33%
2022/01/26	0	0.00	5	64.80	65.00	-5	2,947	-0.17%
2022/01/25	2	64.10	10	64.40	65.00	-8	2,961	-0.27%
2022/01/24	1	64.50	2	64.90	64.90	-1	2,922	-0.03%
2022/01/20	1	64.50	3	64.97	65.00	-2	2,952	-0.07%
2022/01/19	0	0.00	2	64.65	64.90	-2	2,946	-0.07%
2022/01/18	0	0.00	2	64.50	64.40	-2	2,938	-0.07%
2022/01/17	1	64.20	0	0.00	64.10	1	2,935	0.03%
2022/01/14	1	64.50	1	64.40	64.30	0	2,941	0.00%
2022/01/13	0.1	64.30	6	64.50	64.60	-5.9	2,968	-0.20%
2022/01/11	0	0.00	2	64.20	64.50	-2	2,986	-0.07%
2022/01/10	0	64.10	1	64.30	64.40	-1	3,000	-0.03%
2022/01/07	1	63.50	2	63.50	63.60	-1	2,993	-0.03%
2022/01/05	1.1	63.35	0	0.00	63.80	1.1	3,004	0.04%
2022/01/04	0	0.00	2	63.50	63.90	-2	3,030	-0.07%
2021/12/30	0	0.00	5	64.44	64.60	-5	3,049	-0.16%
2021/12/29	0	0.00	8	64.55	64.60	-8	3,079	-0.26%
2021/12/28	0	0.00	8	64.33	64.30	-8	3,057	-0.26%
2021/12/27	3	63.87	0	0.00	64.00	3	3,041	0.10%
2021/12/24	1	63.90	5	63.90	63.90	-4	3,053	-0.13%
2021/12/23	0	0.00	14	63.83	63.90	-14	3,053	-0.46%
2021/12/22	0	0.00	1	63.70	63.80	-1	3,060	-0.03%
2021/12/21	0	0.00	11	63.85	63.80	-11	3,075	-0.36%
2021/12/20	0	0.00	5	63.40	63.50	-5	3,052	-0.16%
2021/12/17	0	0.00	2	63.50	63.50	-2	3,050	-0.07%
2021/12/16	0	0.00	4	63.25	63.30	-4	3,053	-0.13%
2021/12/15	1	62.70	3	62.97	62.90	-2	3,072	-0.06%
2021/12/13	1	62.60	1	62.60	62.50	0	3,147	0.00%
2021/12/09	0	0.00	1	63.20	63.20	-1	3,138	-0.03%
2021/12/08	0	0.00	0.3	63.10	62.90	-0.3	3,142	-0.01%
2021/12/06	2	62.35	1	62.80	62.60	1	3,143	0.03%
2021/12/03	0	0.00	6	63.00	62.90	-6	3,153	-0.19%
2021/12/01	1	62.20	0	0.00	62.90	1	3,151	0.03%
2021/11/30	6.2	61.86	2	62.50	61.50	4.2	3,148	0.13%
2021/11/26	7	62.74	2	62.80	63.10	5	3,036	0.16%
2021/11/25	4	63.25	4	63.35	63.40	0	3,091	0.00%
2021/11/24	3	63.80	0	0.00	63.90	3	3,114	0.10%
2021/11/23	0	0.00	3	64.00	63.80	-3	3,129	-0.10%
2021/11/19	2	64.00	1	64.00	64.10	1	3,146	0.03%
2021/11/18	0	0.00	8	64.59	65.00	-8	3,169	-0.25%
2021/11/16	0	0.00	19	64.02	64.30	-19	3,193	-0.59%
2021/11/15	10	64.00	9	63.91	63.80	1	3,242	0.03%
2021/11/12	0	0.00	2	64.10	64.10	-2	3,265	-0.06%
2021/11/11	1	63.50	10	63.63	64.20	-9	3,292	-0.27%
2021/11/10	2	63.05	1	63.00	63.40	1	3,266	0.03%
2021/11/09	4	62.73	1	62.70	63.00	3	3,232	0.09%
2021/11/08	0	0.00	16	62.30	62.60	-16	3,202	-0.50%
2021/11/05	0.3	61.80	2	62.00	62.00	-1.7	3,167	-0.05%
2021/11/03	2	61.35	0	0.00	61.60	2	3,119	0.06%
2021/11/02	2	61.50	1	61.50	61.70	1	3,113	0.03%
2021/11/01	15.1	61.20	0	0.00	61.50	15.1	3,136	0.48%
2021/10/28	0	61.50	12	61.50	61.60	-12	3,136	-0.38%
2021/10/27	1	61.30	1	61.60	61.50	0	3,163	0.00%
2021/10/26	0.1	61.50	0	0.00	61.70	0.1	3,158	0.00%
2021/10/25	0	0.00	20	61.50	61.60	-20	3,170	-0.63%
2021/10/22	1	61.20	3	61.30	61.50	-2	3,200	-0.06%
2021/10/21	15.2	61.20	0	0.00	61.10	15.2	3,290	0.46%
2021/10/20	82	61.20	1	61.30	61.50	81	3,306	2.45%
2021/10/15	0	0.00	1	61.60	61.60	-1	3,675	-0.03%
2021/10/14	0	0.00	1	61.50	61.30	-1	3,730	-0.03%
2021/10/13	2	61.45	0	0.00	61.50	2	3,755	0.05%
2021/10/07	0.1	61.50	0	0.00	61.70	0.1	3,817	0.00%
2021/10/06	0	0.00	7	61.47	61.50	-7	3,809	-0.18%
2021/10/04	1	61.00	2	61.30	61.20	-1	3,774	-0.03%
2021/10/01	0	61.00	0	0.00	61.30	0	3,766	0.00%
2021/09/29	1	61.00	18	61.44	61.50	-17	3,728	-0.46%
2021/09/28	0	0.00	4	61.40	61.50	-4	3,705	-0.11%
2021/09/27	1	61.20	1	61.30	61.30	0	3,675	0.00%
2021/09/24	1	61.20	0	0.00	61.30	1	3,656	0.03%
2021/09/23	0.1	61.00	1	61.10	61.10	-0.9	3,644	-0.02%
2021/09/22	0	60.80	7	60.70	60.80	-7	3,624	-0.19%
2021/09/17	2	60.65	7	61.19	60.60	-5	3,572	-0.14%
2021/09/16	3	61.00	0	0.00	60.90	3	3,479	0.09%
2021/09/14	1	60.90	0	0.00	60.80	1	3,467	0.03%
2021/09/13	6	60.62	4.4	60.87	60.90	1.6	3,469	0.05%
2021/09/10	3	60.50	0	0.00	60.60	3	3,464	0.09%
2021/09/09	4	60.38	0	0.00	60.40	4	3,499	0.11%
2021/09/08	2	60.50	13.1	60.71	60.90	-11.1	3,464	-0.32%
2021/09/07	3	60.50	0	0.00	60.70	3	3,469	0.09%
2021/09/06	5.1	60.59	0	0.00	60.60	5.1	3,465	0.15%
2021/09/03	14	60.51	0	0.00	60.60	14	3,446	0.41%
2021/09/02	27.2	60.48	0	0.00	60.60	27.2	3,417	0.80%
2021/09/01	20	60.83	17	61.28	60.70	3	3,388	0.09%
2021/08/31	18	61.09	1	61.60	61.60	17	3,344	0.51%
2021/08/30	0	0.00	1.1	61.39	61.40	-1.1	3,285	-0.03%
2021/08/27	1	61.20	9.2	61.12	61.20	-8.2	3,254	-0.25%
2021/08/26	1	60.70	6.2	60.92	61.10	-5.2	3,242	-0.16%
2021/08/25	0	0.00	21	60.89	60.80	-21	3,229	-0.65%
2021/08/24	0.2	60.63	3	60.57	60.90	-2.9	3,196	-0.09%
2021/08/23	22	60.20	0.5	60.60	60.40	21.5	3,208	0.67%
2021/08/20	5	60.30	0	0.00	60.40	5	3,220	0.16%
2021/08/19	33	60.51	4	60.50	60.70	29	3,375	0.86%
2021/08/18	15	60.70	9	60.83	61.20	6	3,293	0.18%
2021/08/17	2	60.75	1	61.30	61.10	1	3,244	0.03%
2021/08/16	12	60.79	1	61.30	61.10	11	3,185	0.35%
2021/08/13	0	0.00	2	61.00	61.40	-2	3,160	-0.06%
2021/08/12	3	61.53	5	61.40	61.40	-2	3,181	-0.06%
2021/08/11	1	60.80	15	61.30	61.50	-14	3,210	-0.44%
2021/08/10	0	0.00	1	61.10	61.20	-1	3,237	-0.03%
2021/08/09	4	60.75	2.3	61.01	60.90	1.8	3,322	0.05%
2021/08/06	6	60.97	1	61.00	60.90	5	3,363	0.15%
2021/08/05	10.1	60.83	1	61.30	61.30	9.1	3,425	0.27%
2021/08/03	3.3	60.84	0	0.00	61.40	3.3	3,584	0.09%
2021/08/02	3.2	60.84	7	61.06	61.50	-3.8	3,574	-0.11%
2021/07/30	4.1	60.66	43	60.64	60.60	-38.9	3,565	-1.09%
2021/07/29	22.1	60.33	1	60.80	60.60	21.1	3,568	0.59%
2021/07/28	4.1	60.50	2	60.50	60.50	2.1	3,535	0.06%
2021/07/27	27.1	60.57	2	60.95	60.70	25.1	3,562	0.70%
2021/07/26	14.1	61.21	1	61.80	61.10	13.1	3,521	0.37%
2021/07/23	21.9	61.44	20.1	61.78	61.60	1.8	3,509	0.05%
2021/07/22	19	65.22	6	65.18	65.10	13	3,339	0.39%
2021/07/21	1.1	65.10	7	65.40	65.40	-6	3,261	-0.18%
2021/07/20	1	65.40	0	0.00	65.30	1	3,180	0.03%
2021/07/19	0	0.00	1	65.30	65.40	-1	3,128	-0.03%
2021/07/16	1	65.10	1	65.20	65.40	0	3,134	0.00%
2021/07/15	2	64.90	4	65.10	65.20	-2	3,107	-0.06%
2021/07/14	3	65.20	1	65.40	65.10	2	3,114	0.06%
2021/07/13	0.1	65.20	0	0.00	65.30	0.1	3,098	0.00%
2021/07/09	3	64.97	0	0.00	65.40	3	3,126	0.10%
2021/07/08	2	65.00	0	0.00	65.10	2	3,130	0.06%
2021/07/07	2	65.00	0	0.00	65.00	2	3,138	0.06%
2021/07/06	0	0.00	0	65.30	65.00	0	3,152	0.00%
2021/07/05	0	0.00	5	65.02	65.30	-5	3,179	-0.16%
2021/07/02	3	64.73	7	64.77	64.70	-4	3,236	-0.12%
2021/07/01	0	0.00	3	64.57	64.60	-3	3,281	-0.09%
2021/06/30	0	0.00	1	64.80	64.60	-1	3,345	-0.03%
2021/06/29	0.1	65.10	1	65.00	65.00	-0.9	3,367	-0.03%
2021/06/25	1	65.20	0	0.00	65.40	1	3,468	0.03%
2021/06/24	0	0.00	1	65.50	65.40	-1	3,490	-0.03%
2021/06/23	0	0.00	12	65.59	65.20	-12	3,522	-0.34%
2021/06/22	0	0.00	0.4	65.00	65.00	-0.4	3,514	-0.01%
2021/06/16	5	65.40	5	65.78	65.90	0	3,750	0.00%
2021/06/15	6	65.40	0	0.00	65.50	6	3,780	0.16%
2021/06/11	5	65.70	20	65.80	65.60	-15	3,824	-0.39%
2021/06/10	2	65.50	0	0.00	65.60	2	3,860	0.05%
2021/06/09	0	0.00	2	65.50	65.60	-2	3,871	-0.05%
2021/06/08	0	0.00	5	65.78	65.50	-5	3,914	-0.13%
2021/06/07	0	0.00	5	65.54	65.60	-5	3,955	-0.13%
2021/06/04	0	0.00	2	65.50	65.50	-2	4,003	-0.05%
2021/06/03	1	65.00	1	65.00	65.30	0	4,042	0.00%
2021/06/02	0	0.00	1	64.90	65.00	-1	4,082	-0.02%
2021/06/01	0	0.00	1	64.60	64.60	-1	4,109	-0.02%
2021/05/31	1	64.10	0	0.00	64.40	1	4,195	0.02%
2021/05/28	1	64.20	8	64.33	64.50	-7	4,207	-0.17%
2021/05/27	22	63.49	1	63.90	64.30	21	4,232	0.50%
2021/05/25	1	64.20	1	64.30	64.50	0	4,274	0.00%
2021/05/24	4	64.03	0	0.00	64.20	4	4,314	0.09%
2021/05/21	4	64.25	1	64.50	64.60	3	4,368	0.07%
2021/05/20	0	0.00	1	64.10	64.20	-1	4,396	-0.02%
2021/05/19	2	63.70	1	64.30	64.00	1	4,391	0.02%
2021/05/18	0.1	64.16	0	0.00	64.20	0.1	4,394	0.00%
2021/05/17	1	63.80	19	63.69	64.20	-18	4,429	-0.41%
2021/05/14	1	62.90	6	63.95	64.90	-5	4,359	-0.11%
2021/05/13	7	63.40	3	63.23	63.30	4	4,324	0.09%
2021/05/12	32	63.49	9	64.48	64.00	23	4,294	0.54%
2021/05/11	0	66.00	21	66.03	65.90	-21	4,176	-0.50%
2021/05/10	0	0.00	59	65.78	66.00	-59	4,126	-1.43%
2021/05/07	2	65.80	1	65.70	65.60	1	4,191	0.02%
2021/05/06	2	64.70	0	0.00	65.00	2	4,220	0.05%
2021/05/05	5	64.00	2	64.20	64.30	3	4,244	0.07%
2021/05/04	3	63.90	2.3	64.23	63.90	0.7	4,271	0.02%
2021/05/03	4	64.60	10	64.27	64.40	-6	4,237	-0.14%
2021/04/29	0	64.90	3	65.03	65.10	-3	4,244	-0.07%
2021/04/28	5	65.12	35	65.27	65.10	-30	4,219	-0.71%
2021/04/27	2	65.75	2	66.15	65.80	0	4,252	0.00%
2021/04/26	3	66.30	4	66.30	66.40	-1	4,232	-0.02%
2021/04/23	1.1	66.30	0	0.00	66.60	1.1	4,234	0.02%
2021/04/22	0.2	66.45	19	66.34	66.60	-18.8	4,280	-0.44%
2021/04/21	3	66.57	3	66.50	66.70	0	4,279	0.00%
2021/04/20	0.5	66.35	9	66.33	66.60	-8.5	4,321	-0.20%
2021/04/19	0	0.00	6	65.90	65.90	-6	4,337	-0.14%
2021/04/16	0	0.00	1.1	65.79	65.80	-1.1	4,335	-0.02%
2021/04/15	0	0.00	38	65.48	65.60	-38	4,373	-0.87%
2021/04/14	0	0.00	5	65.40	65.30	-5	4,365	-0.11%
2021/04/13	1.1	65.30	2	65.30	65.40	-1	4,366	-0.02%
2021/04/12	0	0.00	14.5	65.14	65.30	-14.5	4,363	-0.33%
2021/04/09	1.2	65.03	4	65.10	65.20	-2.8	4,376	-0.06%
2021/04/08	6	65.05	1	65.60	64.80	5	4,378	0.11%
2021/04/07	2	64.85	6	65.37	65.50	-4	4,351	-0.09%
2021/04/06	0	0.00	2	65.00	65.20	-2	4,313	-0.05%
2021/04/01	1	64.10	10	64.37	64.10	-9	4,262	-0.21%
2021/03/31	0	0.00	14	64.04	64.10	-14	4,236	-0.33%
2021/03/30	0	0.00	3	63.57	63.80	-3	4,207	-0.07%
2021/03/29	3	63.40	17	63.39	63.40	-14	4,159	-0.34%
2021/03/26	4	63.05	60	63.20	63.10	-56	4,145	-1.35%
2021/03/25	5	62.96	11	63.10	63.20	-6	4,133	-0.15%
2021/03/24	3	62.50	0	63.00	63.10	3	4,166	0.07%
2021/03/23	4	62.53	1	62.50	62.70	3	4,147	0.07%
2021/03/22	15.1	62.91	0	0.00	62.90	15.1	4,123	0.37%
2021/03/19	4	62.95	2	63.70	63.70	2	4,091	0.05%
2021/03/18	2	63.25	27	63.13	63.30	-25	3,984	-0.63%
2021/03/17	1	62.80	1	63.00	63.00	0	3,968	0.00%
2021/03/16	0.1	63.00	0	0.00	63.00	0.1	3,944	0.00%
2021/03/15	18	62.69	2	62.80	62.60	16	3,941	0.41%
2021/03/12	7	62.91	2	62.80	62.90	5	3,949	0.13%
2021/03/11	5	63.22	32	63.31	63.10	-27	3,930	-0.69%
2021/03/10	0.1	63.30	16.1	63.19	63.30	-16	3,903	-0.41%
2021/03/09	2	62.55	20	62.66	62.90	-18	3,871	-0.46%
2021/03/08	3.7	62.39	8	62.48	62.10	-4.3	3,868	-0.11%
2021/03/05	4	62.03	7	62.44	62.60	-3	3,864	-0.08%
2021/03/04	21	62.07	3	62.20	62.00	18	4,049	0.44%
2021/03/03	3	62.30	4	62.43	62.40	-1	3,996	-0.03%
2021/03/02	5	62.02	5	62.06	62.00	0	3,963	0.00%
2021/02/26	7	61.51	11	61.67	61.80	-4	3,912	-0.10%
2021/02/25	7	60.89	5	61.24	61.50	2	3,729	0.05%
2021/02/24	14	60.53	4	60.70	60.80	10	3,699	0.27%
2021/02/23	9	60.19	11	60.32	60.20	-2	3,684	-0.05%
2021/02/22	10.1	60.06	3	60.17	60.00	7.1	3,657	0.19%
2021/02/19	5	60.02	1	60.30	60.00	4	3,640	0.11%
2021/02/18	3	60.10	0	0.00	60.20	3	3,667	0.08%
2021/02/17	11	59.96	1	60.00	60.30	10	3,687	0.27%
2021/02/05	1.9	60.14	0	0.00	60.20	1.9	3,619	0.05%
2021/02/04	0	0.00	2	60.00	60.00	-2	3,611	-0.06%
2021/02/03	4	59.95	0	0.00	59.90	4	3,617	0.11%
2021/02/02	5	60.00	0	0.00	60.10	5	3,594	0.14%
2021/02/01	5	60.06	1	60.10	60.00	4	3,569	0.11%
2021/01/29	25	60.03	0	0.00	60.00	25	3,555	0.70%
2021/01/28	13.2	60.20	0	60.40	60.20	13.2	3,470	0.38%
2021/01/27	20	60.39	1	60.80	60.30	19	3,429	0.55%
2021/01/26	3	60.57	1	60.80	60.60	2	3,395	0.06%
2021/01/25	13	60.60	0	0.00	60.80	13	3,364	0.39%
2021/01/22	5	60.38	1	60.90	60.40	4	3,379	0.12%
2021/01/21	4.1	60.60	6.3	60.80	60.40	-2.2	3,329	-0.07%
2021/01/20	24	60.74	13	60.99	60.30	11	3,319	0.33%
2021/01/19	7	61.13	1	61.10	61.00	6	3,244	0.18%
2021/01/18	0	0.00	4	61.35	61.30	-4	3,219	-0.12%
2021/01/15	18.7	61.54	12	62.28	61.30	6.7	3,208	0.21%
2021/01/14	4	62.48	10.5	62.22	62.20	-6.5	3,185	-0.20%
2021/01/13	0	0.00	25	62.37	62.80	-25	3,164	-0.79%
2021/01/12	5.5	62.09	1	62.30	62.00	4.5	3,107	0.14%
2021/01/11	6	61.75	0	0.00	62.00	6	3,063	0.20%
2021/01/08	1	61.40	11	61.68	62.00	-10	3,051	-0.33%
2021/01/07	5	61.16	0	0.00	61.40	5	3,027	0.17%
2021/01/06	19	61.12	1	61.30	61.30	18	3,039	0.59%
2021/01/05	3.2	61.10	3	61.30	61.40	0.2	3,026	0.01%
2021/01/04	9.8	61.14	0	0.00	61.20	9.8	3,018	0.33%
2020/12/31	8.2	61.43	2	61.60	61.20	6.2	3,001	0.21%
2020/12/30	2.1	61.60	13	61.71	61.90	-10.9	2,982	-0.37%
2020/12/29	0	0.00	1	61.30	61.40	-1	2,965	-0.03%
2020/12/28	3	61.10	4	61.15	61.30	-1	2,977	-0.03%
2020/12/25	7	60.70	2	60.80	60.80	5	2,972	0.17%
2020/12/24	3	60.80	0	0.00	60.70	3	2,977	0.10%
2020/12/23	0	0.00	1	61.10	61.20	-1	2,951	-0.03%
2020/12/22	1	61.10	3	61.27	61.10	-2	2,951	-0.07%
2020/12/21	0.1	61.20	15	61.15	61.50	-14.9	3,020	-0.49%
2020/12/18	8	61.13	2.8	61.33	60.60	5.2	3,016	0.17%
2020/12/17	0.1	61.30	4	61.30	61.40	-3.9	2,983	-0.13%
2020/12/16	0.2	60.90	17	61.26	61.30	-16.8	2,988	-0.56%
2020/12/15	14	60.64	7	60.73	60.80	7	3,014	0.23%
2020/12/14	8	61.06	2	61.20	60.70	6	2,999	0.20%
2020/12/11	22	60.79	9	61.11	60.90	13	2,978	0.44%
2020/12/10	3	61.00	22	61.10	61.00	-19	2,956	-0.64%
2020/12/09	14	60.96	14	61.19	61.00	0	2,941	0.00%
2020/12/08	36	60.81	17	60.90	60.80	19	2,925	0.65%
2020/12/07	16	60.80	19	60.95	61.30	-3	2,937	-0.10%
2020/12/04	2	60.80	6	60.98	60.80	-4	2,930	-0.14%
2020/12/03	18	60.63	0	0.00	60.50	18	2,979	0.60%
2020/12/02	14	60.83	0	0.00	60.70	14	3,011	0.46%
2020/12/01	5	61.20	1	61.50	61.20	4	2,993	0.13%
2020/11/30	6	61.28	8	61.84	62.00	-2	2,971	-0.07%
2020/11/27	2	61.15	0	0.00	61.20	2	2,784	0.07%
2020/11/26	1	60.90	1	61.20	61.20	0	2,784	0.00%
2020/11/25	2	60.90	1	60.80	61.00	1	2,835	0.04%
2020/11/24	3	60.90	0	0.00	60.70	3	2,831	0.11%
2020/11/23	3	60.90	0	0.00	61.20	3	2,852	0.11%
2020/11/20	4	60.65	0	0.00	60.80	4	2,822	0.14%
2020/11/19	6	60.95	0	0.00	60.90	6	2,814	0.21%
2020/11/18	8.1	61.10	0.5	61.10	61.10	7.6	2,778	0.27%
2020/11/17	19	61.02	2	61.20	61.00	17	2,761	0.62%
2020/11/16	4	61.13	12	61.54	61.40	-8	2,740	-0.29%
2020/11/13	2	61.10	0	0.00	61.00	2	2,704	0.07%
2020/11/12	2	61.20	2	61.20	61.00	0	2,702	0.00%
2020/11/11	4	61.05	8	61.00	61.30	-4	2,704	-0.15%
2020/11/10	9	61.08	3	61.10	61.00	6	2,696	0.22%
2020/11/09	11	60.63	1.3	60.96	60.90	9.7	2,708	0.36%
2020/11/06	18.4	60.56	1	60.70	60.50	17.4	2,701	0.64%
2020/11/05	1	60.30	1	60.80	60.40	0	2,699	0.00%
2020/11/04	5.4	60.23	0	0.00	60.20	5.4	2,694	0.20%
2020/11/03	4	60.10	8	60.59	60.60	-4	2,712	-0.15%
2020/11/02	7.5	60.15	3	60.13	60.50	4.5	2,712	0.17%
2020/10/30	15	59.99	1	60.10	60.00	14	2,720	0.51%
2020/10/29	14.2	60.09	0	0.00	60.00	14.2	2,688	0.53%
2020/10/28	3	60.30	1	60.60	60.20	2	2,713	0.07%
2020/10/27	0	0.00	1	60.30	60.60	-1	2,729	-0.04%
2020/10/26	5.1	60.21	0	0.00	60.30	5.1	2,759	0.19%
2020/10/23	7	60.30	0	0.00	60.40	7	2,795	0.25%
2020/10/22	22	60.05	1	60.40	60.20	21	2,860	0.73%
2020/10/21	15.2	60.09	0	0.00	60.00	15.2	2,854	0.53%
2020/10/20	0	0.00	1	60.20	60.30	-1	2,876	-0.03%
2020/10/19	5	60.34	0	0.00	60.00	5	2,899	0.17%
2020/10/16	4	60.18	33	60.22	60.00	-29	2,924	-0.99%
2020/10/15	13	60.01	0	0.00	60.00	13	2,980	0.44%
2020/10/14	6	60.40	0	0.00	60.30	6	2,948	0.20%
2020/10/13	14	60.61	0	0.00	60.90	14	2,922	0.48%
2020/10/12	1	61.00	2	61.10	61.10	-1	2,928	-0.03%
2020/10/08	2	61.10	0	0.00	61.20	2	3,042	0.07%
2020/10/07	3	61.63	0	0.00	61.50	3	3,107	0.10%
2020/10/06	0	0.00	16	61.85	62.00	-16	3,232	-0.49%
2020/10/05	1.1	61.06	1	61.70	61.50	0.1	3,233	0.00%
2020/09/30	1	61.00	0	0.00	61.00	1	3,243	0.03%
2020/09/29	1	61.60	0	0.00	61.20	1	3,283	0.03%
2020/09/28	2	61.15	0	0.00	61.50	2	3,335	0.06%
2020/09/25	4	60.33	4	60.38	60.70	0	3,389	0.00%
2020/09/24	20.1	60.04	4	60.15	60.00	16.1	3,437	0.47%
2020/09/23	19.1	60.82	1	60.80	60.90	18.1	3,435	0.53%
2020/09/22	8.1	61.35	0	0.00	61.10	8.1	3,480	0.23%
2020/09/21	2	61.90	0	0.00	62.00	2	3,511	0.06%
2020/09/18	16.1	61.70	0	0.00	61.70	16.1	3,526	0.46%
2020/09/17	4	62.63	2	62.70	62.50	2	3,481	0.06%
2020/09/16	1	62.30	2	62.40	62.80	-1	3,494	-0.03%
2020/09/15	5.1	62.19	2	62.50	62.10	3.1	3,498	0.09%
2020/09/14	2	62.85	6	62.70	62.70	-4	3,546	-0.11%
2020/09/11	6	62.80	7	62.80	63.00	-1	3,569	-0.03%
2020/09/10	5	62.52	14	62.64	62.70	-9	3,557	-0.25%
2020/09/09	6.1	61.84	0	0.00	62.10	6.1	3,562	0.17%
2020/09/08	10	62.24	5	62.28	62.20	5	3,593	0.14%
2020/09/07	10	61.81	9	62.26	61.60	1	3,558	0.03%
2020/09/04	3	60.67	0	0.00	60.80	3	3,536	0.08%
2020/09/03	4	61.08	0	0.00	60.80	4	3,551	0.11%
2020/09/02	22	61.06	1	61.00	61.00	21	3,555	0.59%
2020/09/01	1	61.30	2	61.60	61.30	-1	3,524	-0.03%
2020/08/28	6	61.25	0	0.00	61.30	6	3,468	0.17%
2020/08/27	9	61.57	0	0.00	61.50	9	3,475	0.26%
2020/08/26	9	61.79	0	0.00	61.80	9	3,447	0.26%
2020/08/25	16	62.04	0	0.00	61.80	16	3,456	0.46%
2020/08/24	2	62.40	1	62.50	62.30	1	3,515	0.03%
2020/08/21	7	62.31	2	62.30	62.60	5	3,541	0.14%
2020/08/20	11	62.06	4	62.28	61.90	7	3,534	0.20%
2020/08/19	3	62.87	2	62.80	62.80	1	3,512	0.03%
2020/08/18	4	62.83	1	62.70	62.90	3	3,496	0.09%
2020/08/17	6	63.08	1	63.10	63.10	5	3,507	0.14%
2020/08/14	7	62.50	0	0.00	62.60	7	3,521	0.20%
2020/08/13	0	0.00	4	62.58	63.20	-4	3,521	-0.11%
2020/08/12	4	61.90	1	61.90	62.30	3	3,510	0.09%
2020/08/11	6	62.00	0	0.00	62.00	6	3,505	0.17%
2020/08/10	12	62.19	1	62.10	62.10	11	3,488	0.32%
2020/08/07	6	62.10	0	0.00	62.00	6	3,494	0.17%
2020/08/06	2	62.30	0	0.00	62.50	2	3,466	0.06%
2020/08/05	0	0.00	3	62.40	62.60	-3	3,465	-0.09%
2020/08/04	2	62.80	1	63.10	62.60	1	3,460	0.03%
2020/08/03	9	62.47	0	0.00	62.20	9	3,460	0.26%
2020/07/31	4	63.13	1	63.30	63.10	3	3,439	0.09%
2020/07/30	1	62.10	0	0.00	62.90	1	3,433	0.03%
2020/07/29	12	62.00	1	62.40	61.90	11	3,423	0.32%
2020/07/28	8	61.89	0	0.00	61.60	8	3,430	0.23%
2020/07/27	19.3	63.05	0	0.00	62.60	19.3	3,415	0.56%
2020/07/24	11	63.47	0	0.00	63.50	11	3,403	0.32%
2020/07/23	6	63.78	0	0.00	63.70	6	3,402	0.18%
2020/07/22	6	63.92	1	64.00	64.00	5	3,410	0.15%
2020/07/21	18	64.23	4	64.85	64.00	14	3,387	0.41%
2020/07/20	2	64.75	1	65.00	64.90	1	3,339	0.03%
2020/07/17	7.1	65.34	1	65.60	65.10	6.1	3,341	0.18%
2020/07/16	25	65.45	2	65.85	65.30	23	3,363	0.68%
2020/07/15	8	65.50	2	65.75	66.00	6	3,360	0.18%
2020/07/14	17	65.75	11.1	65.87	66.20	5.9	3,270	0.18%
2020/07/13	5	69.28	17	69.33	69.00	-12	3,223	-0.37%
2020/07/10	5	68.70	3	68.97	68.60	2	3,117	0.06%
2020/07/09	4	68.83	2	69.00	68.80	2	3,126	0.06%
2020/07/08	2	69.00	0	0.00	69.20	2	3,100	0.06%
2020/07/07	9	69.58	161	69.48	69.70	-152	3,061	-4.96%	大賣/鉅額交易
2020/07/06	33	70.08	5	70.02	70.30	28	3,017	0.93%
2020/07/03	17	69.83	4	69.95	69.40	13	3,011	0.43%
2020/07/02	6.1	69.41	16	69.68	70.60	-9.9	2,997	-0.33%
2020/07/01	2	69.10	6	69.25	69.20	-4	2,966	-0.13%
2020/06/30	6	68.27	7	68.03	68.00	-1	2,920	-0.03%
2020/06/29	3	67.37	7	67.31	67.40	-4	2,911	-0.14%
2020/06/23	5	66.80	2	67.30	66.60	3	2,926	0.10%
2020/06/22	8	66.49	1	66.90	66.60	7	2,948	0.24%
2020/06/19	15	66.68	0	0.00	66.40	15	2,983	0.50%
2020/06/18	19	66.76	0	0.00	66.70	19	2,977	0.64%
2020/06/17	4	67.38	1	67.40	67.60	3	3,013	0.10%
2020/06/16	2	67.90	7	67.53	67.80	-5	3,119	-0.16%
2020/06/15	11	66.93	1	67.50	67.30	10	3,216	0.31%
2020/06/12	0	0.00	6	67.75	68.00	-6	3,261	-0.18%
2020/06/11	2	68.60	8	68.35	68.00	-6	3,383	-0.18%
2020/06/10	8	68.26	3	68.40	68.50	5	3,447	0.15%
2020/06/09	1.1	67.82	12	67.69	67.90	-10.9	3,616	-0.30%
2020/06/08	1.1	67.12	1	66.90	67.20	0.1	3,690	0.00%
2020/06/05	4.2	66.83	4	66.90	66.70	0.2	3,710	0.01%
2020/06/04	20	67.10	0	0.00	66.70	20	3,768	0.53%
2020/06/03	1	66.60	18	66.89	67.00	-17	3,785	-0.45%
2020/06/02	1	65.50	2	65.80	65.50	-1	3,805	-0.03%
2020/06/01	0	0.00	1	65.60	65.10	-1	3,839	-0.03%
2020/05/29	5	64.94	0	0.00	64.70	5	3,868	0.13%
2020/05/28	1	65.40	0	0.00	65.20	1	3,826	0.03%
2020/05/27	2	65.30	1	66.00	65.30	1	3,887	0.03%
2020/05/25	4	64.68	3	65.20	65.30	1	4,026	0.02%
2020/05/22	9	65.43	0	0.00	65.20	9	4,094	0.22%
2020/05/21	2	65.95	2	66.10	66.20	0	4,160	0.00%
2020/05/19	3	66.13	0	0.00	66.00	3	4,228	0.07%
2020/05/18	1	66.00	0	0.00	66.40	1	4,241	0.02%
2020/05/14	2	66.20	0	0.00	65.90	2	4,269	0.05%
2020/05/13	0	0.00	1	67.20	66.70	-1	4,295	-0.02%
2020/05/12	5	66.78	1	66.70	66.70	4	4,320	0.09%
2020/05/11	9	67.67	4	67.60	67.40	5	4,355	0.11%
2020/05/08	0	0.00	54	67.00	67.00	-54	4,362	-1.24%
2020/05/07	3	66.53	0	0.00	66.30	3	4,382	0.07%
2020/05/06	5.5	66.36	0	0.00	66.20	5.5	4,427	0.12%
2020/05/05	0.1	67.00	2	67.05	67.10	-1.9	4,492	-0.04%
2020/05/04	2	65.15	1	66.50	66.70	1	4,518	0.02%
2020/04/30	1	66.40	3	66.90	66.40	-2	4,533	-0.04%
2020/04/29	0	0.00	2	66.45	66.40	-2	4,557	-0.04%
2020/04/28	2	66.05	4	66.33	65.80	-2	4,598	-0.04%
2020/04/27	0	0.00	3	66.23	66.20	-3	4,687	-0.06%
2020/04/24	0	0.00	2	65.15	65.50	-2	4,684	-0.04%
2020/04/23	1	64.50	0	0.00	64.50	1	4,714	0.02%
2020/04/22	0	0.00	5	64.50	65.30	-5	4,757	-0.11%
2020/04/21	7	64.63	4	65.48	64.80	3	4,804	0.06%
2020/04/20	3	65.77	2	65.80	65.80	1	4,820	0.02%
2020/04/17	3	65.87	3	65.90	65.90	0	4,851	0.00%
2020/04/16	11	65.37	0	0.00	65.30	11	4,875	0.23%
2020/04/15	2	66.00	14	65.79	66.10	-12	4,921	-0.24%
2020/04/14	0	0.00	4	65.25	65.60	-4	4,943	-0.08%
2020/04/13	1	64.10	1	64.00	64.50	0	4,920	0.00%
2020/04/10	0	0.00	4	64.03	64.10	-4	4,931	-0.08%
2020/04/09	11.2	64.11	1	64.50	64.00	10.2	4,921	0.21%
2020/04/08	1	64.60	4	64.50	64.60	-3	4,908	-0.06%
2020/04/07	4	63.18	9	64.11	64.50	-5	4,872	-0.10%
2020/04/06	0	63.70	10	63.18	63.20	-10	4,855	-0.21%
2020/04/01	6	62.17	0	0.00	62.00	6	4,801	0.12%
2020/03/31	1	62.80	1	62.90	63.30	0	4,770	0.00%
2020/03/30	6	62.63	4	62.95	62.50	2	4,718	0.04%
2020/03/27	4	64.80	8	64.73	64.90	-4	4,683	-0.09%
2020/03/26	7	64.07	3	63.97	64.30	4	4,650	0.09%
2020/03/25	1	61.90	7	63.06	63.40	-6	4,644	-0.13%
2020/03/24	0	0.00	7	61.14	61.40	-7	4,595	-0.15%
2020/03/23	14	60.29	1	60.30	59.70	13	4,559	0.29%
2020/03/20	9	62.13	4	62.80	62.00	5	4,549	0.11%
2020/03/19	4	61.78	20.8	62.74	62.40	-16.8	4,478	-0.38%
2020/03/18	11	61.79	11	62.76	63.00	0	4,362	0.00%
2020/03/17	2	61.90	13	61.11	62.70	-11	4,270	-0.26%
2020/03/16	4	61.63	1	61.50	60.90	3	4,112	0.07%
2020/03/13	12	59.49	19	61.14	62.50	-7	4,056	-0.17%
2020/03/12	12	64.48	6	64.33	64.50	6	3,890	0.15%
2020/03/11	2	66.05	4	66.18	66.30	-2	3,788	-0.05%
2020/03/10	6	65.52	3	64.87	66.30	3	3,763	0.08%
2020/03/09	9.6	64.99	1	65.20	65.00	8.6	3,691	0.23%
2020/03/06	10.3	65.85	0	0.00	66.20	10.3	3,628	0.28%
2020/03/05	6.4	66.79	7	66.69	66.80	-0.6	3,571	-0.02%
2020/03/04	2	66.50	0	0.00	66.60	2	3,532	0.06%
2020/03/03	7	65.19	6	65.45	65.60	1	3,487	0.03%
2020/03/02	12	65.14	1	65.10	65.00	11	3,437	0.32%
2020/02/27	9	65.48	2	66.10	66.10	7	3,541	0.20%
2020/02/26	117	65.62	0	0.00	66.00	117	3,490	3.35%	大買/鉅額交易
2020/02/25	8	66.00	1	66.80	66.80	7	3,415	0.20%
2020/02/24	17	66.73	4	66.68	66.70	13	3,364	0.39%
2020/02/21	2	67.55	4	67.50	67.40	-2	3,287	-0.06%
2020/02/20	13	67.71	0	0.00	67.60	13	3,266	0.40%
2020/02/19	1	68.90	0	0.00	68.90	1	3,184	0.03%
2020/02/18	2	68.05	2	68.15	68.40	0	3,161	0.00%
2020/02/17	2	67.90	4	68.23	68.40	-2	3,164	-0.06%
2020/02/14	6	67.35	1	68.00	68.20	5	3,172	0.16%
2020/02/13	4	67.40	0	0.00	67.20	4	3,164	0.13%
2020/02/12	7	67.10	2	67.10	67.00	5	3,152	0.16%
2020/02/11	3	67.37	0	0.00	67.40	3	3,129	0.10%
2020/02/10	3	67.10	1	67.30	67.40	2	3,159	0.06%
2020/02/07	19.2	67.11	1	67.00	67.00	18.2	3,132	0.58%
2020/02/06	12	67.51	1	67.50	67.70	11	3,099	0.35%
2020/02/05	11	67.42	2	67.40	67.60	9	3,036	0.30%
2020/02/04	7	67.71	2	68.30	67.90	5	3,004	0.17%
2020/02/03	11	67.48	0	0.00	67.80	11	2,985	0.37%
2020/01/31	16.2	68.92	10	69.20	68.60	6.2	2,919	0.21%
2020/01/30	27	69.04	42	68.86	69.00	-15	2,865	-0.52%
2020/01/20	8	70.69	1	71.00	70.70	7	2,745	0.25%
2020/01/17	3	70.20	1	70.90	70.90	2	2,720	0.07%
2020/01/16	9	70.41	0	0.00	70.30	9	2,682	0.34%
2020/01/15	15	70.53	0	0.00	70.70	15	2,628	0.57%
2020/01/14	12.2	70.82	3	70.73	70.90	9.2	2,579	0.36%
2020/01/13	10	70.83	0	0.00	71.20	10	2,535	0.39%
2020/01/10	20	70.91	1	71.40	71.40	19	2,499	0.76%
2020/01/09	32	71.04	0	0.00	71.00	32	2,468	1.30%
2020/01/08	47	71.47	0	0.00	71.50	47	2,439	1.93%
2020/01/07	3	71.93	0	0.00	72.00	3	2,397	0.13%
2020/01/06	18.1	72.03	0.1	72.20	72.00	18	2,438	0.74%
2020/01/03	3	72.23	0	0.00	72.30	3	2,444	0.12%
2020/01/02	25	72.11	1	72.30	72.30	24	2,467	0.97%
2019/12/31	38	72.20	0	0.00	72.10	38	2,452	1.55%
2019/12/30	2	73.00	3	73.20	73.20	-1	2,452	-0.04%
2019/12/26	0	0.00	1	72.90	73.00	-1	2,472	-0.04%
2019/12/23	3	72.60	0	0.00	72.90	3	2,506	0.12%
2019/12/20	1.4	72.63	1	72.60	72.60	0.4	2,511	0.02%
2019/12/18	1	72.70	0	0.00	72.50	1	2,500	0.04%
2019/12/17	37	72.09	0	0.00	72.40	37	2,491	1.49%
2019/12/16	24	72.28	0	0.00	72.20	24	2,428	0.99%
2019/12/13	0	0.00	2	73.15	72.60	-2	2,385	-0.08%
2019/12/12	0	73.00	0	0.00	72.80	0	2,363	0.00%
2019/12/11	15	72.33	0	0.00	72.20	15	2,363	0.63%
2019/12/10	42	72.47	0	0.00	72.20	42	2,377	1.77%
2019/12/09	30	72.94	0	0.00	72.80	30	2,335	1.28%
2019/12/06	12	73.02	1	73.60	73.00	11	2,301	0.48%
2019/12/05	4.5	73.14	0	0.00	73.10	4.5	2,304	0.20%
2019/12/04	1	73.20	0	0.00	73.20	1	2,300	0.04%
2019/12/03	0	0.00	2	73.65	73.50	-2	2,310	-0.09%
2019/12/02	0.1	73.60	0	0.00	73.40	0.1	2,315	0.00%
2019/11/29	5	73.12	0	0.00	73.10	5	2,319	0.22%
2019/11/27	0	74.00	2	73.65	73.90	-2	2,314	-0.09%
2019/11/26	17	73.46	0	0.00	73.20	17	2,328	0.73%
2019/11/21	1	74.30	2	74.70	74.00	-1	2,137	-0.05%
2019/11/20	1.1	74.42	1	74.00	74.60	0.1	2,113	0.00%
2019/11/19	11	73.10	3	73.60	73.60	8	2,093	0.38%
2019/11/18	3	73.07	0	0.00	73.50	3	2,080	0.14%
2019/11/15	0	0.00	1	73.90	73.40	-1	2,074	-0.05%
2019/11/14	16	73.10	0	0.00	73.10	16	2,065	0.77%
2019/11/13	5	73.90	0	0.00	73.70	5	2,062	0.24%
2019/11/12	1	74.90	2	75.00	75.30	-1	2,043	-0.05%
2019/11/11	1	74.90	0	0.00	75.70	1	2,039	0.05%
2019/11/08	1	74.90	0	0.00	75.70	1	2,031	0.05%
2019/11/07	6	74.57	21	74.43	74.90	-15	2,000	-0.75%
2019/11/06	5	73.70	15	73.99	73.80	-10	1,962	-0.51%
2019/11/05	1	73.90	2	73.80	74.00	-1	1,981	-0.05%
2019/11/04	0	0.00	4	73.65	73.80	-4	1,978	-0.20%
2019/10/31	2	73.05	2	73.60	73.00	0	2,015	0.00%
2019/10/29	1	73.10	1	73.60	73.20	0	2,011	0.00%
2019/10/25	1	73.00	0	0.00	73.30	1	2,019	0.05%
2019/10/24	10	73.10	2	73.20	73.40	8	2,018	0.40%
2019/10/23	1	73.10	1	73.90	73.40	0	2,028	0.00%
2019/10/22	0	0.00	12	73.82	73.90	-12	2,041	-0.59%
2019/10/18	0	0.00	1	73.10	73.40	-1	2,054	-0.05%
2019/10/17	0	0.00	1	72.80	72.90	-1	2,058	-0.05%
2019/10/16	1	72.10	0	0.00	72.30	1	2,057	0.05%
2019/10/15	1	72.20	1	72.20	72.10	0	2,050	0.00%
2019/10/14	4	72.10	0	0.00	72.10	4	2,149	0.19%
2019/10/04	3	72.23	0	0.00	72.50	3	2,193	0.14%
2019/10/03	11	72.21	0	0.00	72.30	11	2,180	0.50%
2019/10/02	6	72.65	2	72.90	72.80	4	2,158	0.19%
2019/10/01	0	0.00	12	73.23	73.40	-12	2,130	-0.56%
2019/09/27	2	72.55	1	72.80	72.50	1	2,118	0.05%
2019/09/26	1	72.90	0	0.00	72.70	1	2,111	0.05%
2019/09/25	3	72.80	3	73.07	73.00	0	2,100	0.00%
2019/09/23	0	0.00	5	73.80	73.60	-5	2,043	-0.24%
2019/09/20	1	73.90	1	74.20	74.20	0	2,067	0.00%
2019/09/19	0	0.00	2	74.00	73.90	-2	2,049	-0.10%
2019/09/18	0	0.00	6	74.00	74.00	-6	2,050	-0.29%
2019/09/17	5	73.10	6	73.67	73.70	-1	2,055	-0.05%
2019/09/16	1	73.30	1	73.50	73.50	0	2,086	0.00%
2019/09/11	6	73.40	3	73.50	73.30	3	2,109	0.14%
2019/09/10	0	0.00	3	73.33	73.50	-3	2,106	-0.14%
2019/09/09	4	72.78	4	73.15	73.30	0	2,102	0.00%
2019/09/06	4	73.03	0	0.00	73.00	4	2,108	0.19%
2019/09/04	0	0.00	7	72.94	73.10	-7	2,109	-0.33%
2019/09/03	2	72.80	3	72.87	72.60	-1	2,123	-0.05%
2019/09/02	2	73.10	0	0.00	73.20	2	2,135	0.09%
2019/08/30	3	73.03	7	72.83	73.20	-4	2,150	-0.19%
2019/08/27	1	71.70	0	0.00	71.50	1	2,143	0.05%
2019/08/26	1	71.60	0	0.00	71.50	1	2,154	0.05%
2019/08/22	0	0.00	30	72.10	72.10	-30	2,223	-1.35%
2019/08/21	1	71.60	0	0.00	71.70	1	2,299	0.04%
2019/08/14	40	71.33	0	0.00	71.30	40	2,360	1.69%
2019/08/12	2	71.35	0	0.00	71.70	2	2,368	0.08%
2019/08/08	3	71.40	0	0.00	71.50	3	2,379	0.13%
2019/08/07	0	0.00	1	71.40	71.70	-1	2,381	-0.04%
2019/08/06	2	71.30	1	71.30	71.30	1	2,392	0.04%
2019/08/05	1	71.10	2	71.40	71.30	-1	2,390	-0.04%
2019/08/02	10	71.03	0	0.00	71.00	10	2,418	0.41%
2019/08/01	2	71.30	0	0.00	71.40	2	2,392	0.08%
2019/07/31	2	71.40	0	0.00	71.50	2	2,384	0.08%
2019/07/30	1	71.50	3	71.70	71.60	-2	2,366	-0.08%
2019/07/29	4	71.70	0	0.00	71.60	4	2,363	0.17%
2019/07/26	1	71.80	0	0.00	71.80	1	2,376	0.04%
2019/07/25	1	71.80	2	71.80	71.80	-1	2,386	-0.04%
2019/07/24	2	71.70	0	0.00	71.60	2	2,414	0.08%
2019/07/23	2	72.30	0	0.00	72.20	2	2,436	0.08%
2019/07/22	3	71.93	1	72.00	72.00	2	2,442	0.08%
2019/07/19	4	72.00	1	72.10	72.00	3	2,457	0.12%
2019/07/18	9	71.49	0	0.00	71.40	9	2,457	0.37%
2019/07/17	4	71.55	2	71.80	71.90	2	2,436	0.08%
2019/07/16	44.3	71.49	0	0.00	71.40	44.3	2,387	1.85%
2019/07/15	1	76.00	1	76.40	76.00	0	2,270	0.00%
2019/07/12	1	75.90	0	0.00	75.80	1	2,248	0.04%
2019/07/11	4.3	76.34	0	0.00	75.40	4.3	2,214	0.19%
2019/07/10	0.3	77.20	0	0.00	77.00	0.3	2,168	0.01%
2019/07/05	2	78.00	0	0.00	78.00	2	2,169	0.09%
2019/07/02	0	0.00	3	78.37	78.50	-3	2,211	-0.14%
2019/07/01	1	77.90	0	0.00	78.20	1	2,237	0.04%
2019/06/27	0	0.00	1	79.00	78.70	-1	2,264	-0.04%
2019/06/25	0	0.00	1	78.70	78.70	-1	2,267	-0.04%
2019/06/24	0	0.00	5	78.74	78.80	-5	2,267	-0.22%
2019/06/20	1	77.40	2	78.70	78.20	-1	2,228	-0.04%
2019/06/19	0	0.00	1.7	78.34	78.50	-1.7	2,206	-0.08%
2019/06/18	0	0.00	2	78.00	78.20	-2	2,199	-0.09%
2019/06/14	0	0.00	1	77.50	78.00	-1	2,204	-0.05%
2019/06/13	0	0.00	3	77.87	78.10	-3	2,204	-0.14%
2019/06/12	0	0.00	5	78.00	78.30	-5	2,218	-0.23%
2019/06/10	0	0.00	1	78.70	78.70	-1	2,247	-0.04%
2019/06/04	0	0.00	2	78.40	78.50	-2	2,343	-0.09%
2019/06/03	0	0.00	1	78.40	78.20	-1	2,364	-0.04%
2019/05/31	2	77.00	1	78.40	78.50	1	2,382	0.04%
2019/05/30	0	0.00	6	77.98	78.20	-6	2,354	-0.25%
2019/05/29	0	0.00	4	77.33	77.50	-4	2,360	-0.17%
2019/05/28	1	76.20	0	0.00	76.40	1	2,360	0.04%
2019/05/27	0	0.00	1	77.00	77.00	-1	2,326	-0.04%
2019/05/23	0	0.00	4	76.90	76.80	-4	2,415	-0.17%
2019/05/22	2	75.80	0	0.00	76.40	2	2,424	0.08%
2019/05/21	0	0.00	3	76.27	76.70	-3	2,442	-0.12%
2019/05/20	1	76.00	7	75.90	75.60	-6	2,386	-0.25%
2019/05/17	0	0.00	1	76.10	75.60	-1	2,385	-0.04%
2019/05/14	0	0.00	1	76.00	75.80	-1	2,504	-0.04%
2019/05/13	0	0.00	0.6	75.40	75.60	-0.6	2,499	-0.02%
2019/05/10	4	75.90	9	76.12	75.90	-5	2,535	-0.20%
2019/05/09	1	75.10	0	0.00	75.30	1	2,559	0.04%
2019/05/08	0	0.00	1	75.60	75.20	-1	2,624	-0.04%
2019/05/07	0	0.00	20	75.86	76.00	-20	2,666	-0.75%
2019/05/06	4	75.03	1	75.10	75.00	3	2,681	0.11%
2019/05/03	1	75.90	0	0.00	75.80	1	2,693	0.04%
2019/04/30	0	0.00	3	75.93	75.80	-3	2,745	-0.11%
2019/04/29	0	0.00	9	75.72	75.30	-9	2,704	-0.33%
2019/04/26	0	0.00	6	75.55	75.80	-6	2,710	-0.22%
2019/04/25	5	75.20	3	75.00	75.00	2	2,707	0.07%
2019/04/24	4	74.70	0	0.00	74.80	4	2,692	0.15%
2019/04/23	0	0.00	1	74.50	74.70	-1	2,688	-0.04%
2019/04/19	1	74.20	0	0.00	74.20	1	2,698	0.04%
2019/04/18	0	0.00	2	74.60	74.70	-2	2,725	-0.07%
2019/04/16	0	0.00	1.1	74.68	74.70	-1.1	2,745	-0.04%
2019/04/15	0	0.00	5	74.32	74.30	-5	2,763	-0.18%
2019/04/12	0	0.00	21	74.23	74.30	-21	2,766	-0.76%
2019/04/10	0	0.00	2	73.85	73.80	-2	2,777	-0.07%
2019/04/09	0	0.00	1	73.60	73.60	-1	2,871	-0.03%
2019/04/08	0.2	73.20	3	73.53	73.00	-2.8	2,873	-0.10%
2019/04/01	1	73.50	10	73.30	73.30	-9	2,844	-0.32%
2019/03/29	0	0.00	71	74.29	74.30	-71	2,811	-2.53%
2019/03/28	0	0.00	6	73.52	73.70	-6	2,840	-0.21%
2019/03/27	0	0.00	2	73.20	73.10	-2	2,841	-0.07%
2019/03/25	0	0.00	9	73.36	73.00	-9	2,907	-0.31%
2019/03/22	2.3	73.09	38	73.14	73.30	-35.7	2,905	-1.23%
2019/03/21	0	0.00	14	73.26	73.30	-14	2,914	-0.48%
2019/03/20	1	72.70	13	72.71	72.90	-12	2,909	-0.41%
2019/03/18	0	0.00	2	72.40	72.50	-2	2,910	-0.07%
2019/03/15	2	71.90	4	72.03	71.90	-2	2,893	-0.07%
2019/03/14	0	0.00	5	72.10	71.50	-5	2,858	-0.17%
2019/03/13	3	71.60	1	71.90	72.00	2	2,835	0.07%
2019/03/12	0	0.00	2	71.30	71.30	-2	2,827	-0.07%
2019/03/11	9	71.36	2	71.40	71.30	7	2,828	0.25%
2019/03/07	2	71.85	0	0.00	71.80	2	3,060	0.07%
2019/03/06	1	71.80	0	0.00	71.70	1	3,063	0.03%
2019/03/05	7	71.60	0	0.00	71.90	7	3,072	0.23%
2019/03/04	2	71.80	4	72.05	72.00	-2	3,078	-0.06%
2019/02/27	3	71.57	0	0.00	72.10	3	3,064	0.10%
2019/02/26	4	71.85	0	0.00	71.60	4	3,064	0.13%
2019/02/25	3	71.50	0	0.00	72.10	3	3,052	0.10%
2019/02/22	15.1	71.46	0	0.00	71.50	15.1	3,053	0.49%
2019/02/21	9	71.58	0	0.00	71.50	9	3,004	0.30%
2019/02/20	0.5	72.00	1	72.00	71.60	-0.5	2,961	-0.02%
2019/02/19	7	71.57	0	0.00	71.50	7	2,951	0.24%
2019/02/18	1	71.40	20	71.60	71.50	-19	2,963	-0.64%
2019/02/15	1	71.20	0	0.00	71.20	1	2,950	0.03%
2019/02/14	20	71.03	0	0.00	71.10	20	2,975	0.67%
2019/02/13	24	71.24	0	0.00	71.00	24	2,900	0.83%
2019/02/12	3	71.83	0	0.00	71.80	3	2,833	0.11%
2019/02/11	3	72.27	4	72.45	72.00	-1	2,824	-0.04%
2019/01/30	8	71.45	0	0.00	71.60	8	2,799	0.29%
2019/01/29	9	71.60	0	0.00	71.50	9	2,755	0.33%
2019/01/28	13	71.95	0	0.00	71.90	13	2,679	0.49%
2019/01/25	1	72.40	0	0.00	72.20	1	2,705	0.04%
2019/01/24	1	72.00	0	0.00	72.30	1	2,729	0.04%
2019/01/23	3	72.20	0	0.00	72.00	3	2,749	0.11%
2019/01/22	6	72.00	0	0.00	72.40	6	2,758	0.22%
2019/01/21	2	72.60	1	72.90	72.50	1	2,723	0.04%
2019/01/18	7	72.50	1	72.90	72.70	6	2,749	0.22%
2019/01/17	71	72.53	0	0.00	72.60	71	2,726	2.60%
2019/01/16	1	72.70	0	0.00	72.60	1	2,750	0.04%
2019/01/14	0	0.00	1	73.10	73.10	-1	2,740	-0.04%
2019/01/11	2	72.60	4	73.00	72.70	-2	2,761	-0.07%
2019/01/09	2	72.75	0	0.00	72.90	2	2,754	0.07%
2019/01/08	0.1	73.00	0	0.00	73.10	0.1	2,759	0.00%
2019/01/07	0	0.00	2	72.90	73.70	-2	2,800	-0.07%
2019/01/03	7	72.27	0	0.00	72.30	7	2,928	0.24%
2019/01/02	3	72.67	0	0.00	72.40	3	2,962	0.10%
2018/12/28	1	76.00	101	74.78	76.40	-100	2,965	-3.37%	大賣/
2018/12/27	6	72.02	0	0.00	72.10	6	2,891	0.21%
2018/12/26	1	72.10	0	0.00	72.00	1	2,905	0.03%
2018/12/25	9	72.04	0	0.00	72.00	9	2,918	0.31%
2018/12/24	0	0.00	3	72.70	72.70	-3	2,957	-0.10%
2018/12/21	21	72.13	5	72.82	72.00	16	2,976	0.54%
2018/12/20	0	0.00	4	72.75	72.80	-4	2,952	-0.14%
2018/12/19	6	72.24	32	72.70	72.60	-26	2,961	-0.88%
2018/12/18	9	72.20	0	0.00	72.30	9	2,904	0.31%
2018/12/17	0	0.00	11	72.80	72.70	-11	2,903	-0.38%
2018/12/14	10	72.21	0	0.00	72.40	10	2,900	0.34%
2018/12/13	0	0.00	7	72.86	72.90	-7	2,903	-0.24%
2018/12/12	2	72.45	0	0.00	72.50	2	2,911	0.07%
2018/12/11	3	72.10	1	72.60	72.60	2	2,896	0.07%
2018/12/10	5	72.10	0	0.00	72.40	5	2,928	0.17%
2018/12/07	0	0.00	17	72.61	72.80	-17	2,955	-0.58%
2018/12/06	37	72.02	30	71.80	71.80	7	2,978	0.23%
2018/12/05	3	72.30	0	0.00	72.40	3	2,970	0.10%
2018/12/04	81	72.17	1	72.60	72.20	80	2,993	2.67%
2018/12/03	58.1	72.27	2	72.40	72.50	56.1	2,962	1.89%
2018/11/30	8	73.30	5	73.40	72.50	3	2,909	0.10%
2018/11/29	22	73.10	0	0.00	73.10	22	2,697	0.82%
2018/11/27	4	73.23	0	0.00	73.50	4	2,619	0.15%
2018/11/26	0	0.00	22	75.40	74.30	-22	2,608	-0.84%
2018/11/23	0	0.00	9	74.41	74.50	-9	2,589	-0.35%
2018/11/22	2	73.35	1	73.90	73.90	1	2,554	0.04%
2018/11/21	0	0.00	25	74.33	74.40	-25	2,567	-0.97%
2018/11/20	0	0.00	1	73.70	73.80	-1	2,546	-0.04%
2018/11/19	0	0.00	30	73.83	73.90	-30	2,581	-1.16%
2018/11/16	20	72.95	20	73.80	73.70	0	2,623	0.00%
2018/11/15	20	72.95	1	73.70	73.40	19	2,652	0.72%
2018/11/14	1	73.90	20	73.90	73.90	-19	2,694	-0.71%
2018/11/13	0	0.00	9	73.36	73.40	-9	2,733	-0.33%
2018/11/09	6	73.20	1	72.90	73.20	5	2,910	0.17%
2018/11/08	0	0.00	2	73.10	72.90	-2	2,942	-0.07%
2018/11/07	0	0.00	8	72.36	72.90	-8	2,946	-0.27%
2018/11/06	7	70.94	6	71.60	71.70	1	2,928	0.03%
2018/11/05	0	0.00	4	71.78	72.20	-4	2,906	-0.14%
2018/11/02	21	71.17	8	71.46	71.50	13	2,897	0.45%
2018/11/01	5.1	72.03	4	72.30	72.50	1.1	2,859	0.04%
2018/10/31	1	72.60	1	73.20	73.70	0	2,855	0.00%
2018/10/30	1	72.40	1	73.10	73.00	0	2,810	0.00%
2018/10/26	1.5	72.03	3	72.53	72.10	-1.5	2,862	-0.05%
2018/10/25	1.7	72.44	2	72.40	72.70	-0.3	2,870	-0.01%
2018/10/24	0	0.00	4	73.18	73.00	-4	2,888	-0.14%
2018/10/23	0	0.00	1	72.60	72.40	-1	2,853	-0.04%
2018/10/22	0	0.00	18	72.28	72.30	-18	2,851	-0.63%
2018/10/19	0	0.00	1	71.80	71.90	-1	2,861	-0.03%
2018/10/18	0	0.00	33	71.81	72.00	-33	2,877	-1.15%
2018/10/16	1	70.90	1	71.00	71.10	0	2,902	0.00%
2018/10/15	46	71.05	4	71.35	70.60	42	2,898	1.45%
2018/10/12	2	71.10	4	72.10	72.00	-2	2,856	-0.07%
2018/10/11	27	71.99	5	73.08	71.80	22	2,838	0.77%
2018/10/05	0	0.00	4	73.30	73.30	-4	2,768	-0.14%
2018/10/04	4	72.35	0	0.00	72.50	4	2,779	0.14%
2018/10/03	0	0.00	1	73.20	72.90	-1	2,835	-0.04%
2018/10/02	4	72.43	3	72.97	73.20	1	2,883	0.03%
2018/10/01	0	0.00	1	73.50	73.20	-1	2,886	-0.03%
2018/09/28	4	73.00	1	72.90	72.80	3	2,893	0.10%
2018/09/27	0.3	73.60	0	0.00	73.40	0.3	2,895	0.01%
2018/09/26	9	73.17	0	0.00	73.10	9	2,871	0.31%
2018/09/25	0	0.00	0.1	74.20	74.20	-0.1	2,883	0.00%
2018/09/20	2	74.00	0	0.00	74.10	2	2,959	0.07%
2018/09/19	0	0.00	1	74.40	74.40	-1	2,999	-0.03%
2018/09/18	0	0.00	2	74.35	74.30	-2	3,006	-0.07%
2018/09/14	0	0.00	6	74.30	74.10	-6	3,037	-0.20%
2018/09/13	0	0.00	4	73.90	74.10	-4	3,023	-0.13%
2018/09/12	0	0.00	2	73.70	73.60	-2	3,050	-0.07%
2018/09/11	1	73.20	1	73.40	73.40	0	3,108	0.00%
2018/09/10	1	72.90	2	73.15	73.20	-1	3,226	-0.03%
2018/09/07	1.1	72.62	0	0.00	72.90	1.1	3,311	0.03%
2018/09/06	1	71.80	3	72.27	72.30	-2	3,323	-0.06%
2018/09/05	7	72.40	0	0.00	72.00	7	3,342	0.21%
2018/08/31	0	0.00	7	73.20	73.20	-7	3,383	-0.21%
2018/08/29	6	72.48	1	73.20	72.40	5	3,404	0.15%
2018/08/28	2	72.80	9	73.12	73.10	-7	3,439	-0.20%
2018/08/27	0	0.00	5	72.62	72.60	-5	3,417	-0.15%
2018/08/24	0	0.00	5	72.40	72.50	-5	3,420	-0.15%
2018/08/22	2	71.95	34	72.04	71.80	-32	3,498	-0.91%
2018/08/21	0	0.00	1	71.40	71.40	-1	3,419	-0.03%
2018/08/20	0	0.00	17	70.95	71.00	-17	3,381	-0.50%
2018/08/17	8	70.01	0	0.00	70.40	8	3,393	0.24%
2018/08/16	46	70.15	0	0.00	70.20	46	3,353	1.37%
2018/08/15	3	70.67	0	0.00	70.90	3	3,287	0.09%
2018/08/14	15	71.21	0	0.00	71.10	15	3,297	0.45%
2018/08/10	1	71.50	0	0.00	71.70	1	3,380	0.03%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/08	2	71.70	0	0.00	71.80	2	3,503	0.06%
2018/08/07	1	71.70	0	0.00	71.70	1	3,573	0.03%
2018/08/03	10	71.45	0	0.00	71.70	10	3,715	0.27%
2018/08/02	10	71.48	0	0.00	71.60	10	3,786	0.26%
2018/08/01	14	72.25	0	0.00	72.10	14	3,836	0.36%
2018/07/31	0	0.00	3	72.80	72.60	-3	3,845	-0.08%
2018/07/30	1	72.50	0	0.00	72.70	1	3,842	0.03%
2018/07/27	7	72.54	0	0.00	72.70	7	3,914	0.18%
2018/07/26	0	0.00	1	73.10	73.10	-1	3,962	-0.03%
2018/07/25	7	72.63	0	0.00	72.50	7	4,021	0.17%
2018/07/20	2	73.00	0	0.00	73.10	2	4,100	0.05%
2018/07/19	1	73.50	0	0.00	73.30	1	4,102	0.02%
2018/07/16	16	73.01	1	73.50	72.90	15	4,096	0.37%
2018/07/13	17	73.33	1	73.40	72.90	16	4,118	0.39%
2018/07/12	28	74.07	0	0.00	74.00	28	4,072	0.69%
2018/07/11	5	74.90	0	0.00	75.30	5	4,047	0.12%
2018/07/10	0.1	79.00	0	0.00	79.30	0.1	3,988	0.00%
2018/07/06	0	0.00	3	78.87	78.90	-3	3,930	-0.08%
2018/06/26	1	78.30	1	78.20	78.20	0	3,858	0.00%
2018/06/25	0	0.00	3	78.13	78.10	-3	3,845	-0.08%
2018/06/21	0	0.00	5	77.40	77.70	-5	3,852	-0.13%
2018/06/20	5	75.60	1	77.30	77.60	4	3,824	0.10%
2018/06/19	1	75.80	0	0.00	75.50	1	3,768	0.03%
2018/06/11	1	77.60	0	0.00	77.40	1	3,585	0.03%
2018/06/07	0	0.00	8	77.99	78.10	-8	3,644	-0.22%
2018/06/01	2	76.30	1	77.20	77.30	1	3,681	0.03%
2018/05/31	1	76.30	0	0.00	76.40	1	3,683	0.03%
2018/05/30	7	76.50	0	0.00	76.00	7	3,602	0.19%
2018/05/29	0	0.00	1	78.10	77.10	-1	3,601	-0.03%
2018/05/25	0	0.00	19	78.66	78.70	-19	3,696	-0.51%
2018/05/24	0	0.00	2	78.15	77.50	-2	3,675	-0.05%
2018/05/23	0	0.00	1	78.10	77.60	-1	3,684	-0.03%
2018/05/22	0	0.00	5	77.12	76.80	-5	3,702	-0.14%
2018/05/18	0	0.00	4	76.43	76.30	-4	3,734	-0.11%
2018/05/17	0	0.00	0.1	75.30	75.10	-0.1	3,719	0.00%
2018/05/16	1	75.10	0	0.00	75.10	1	3,698	0.03%
2018/05/15	0	0.00	1	75.30	74.90	-1	3,698	-0.03%
2018/05/14	5	74.42	0	0.00	74.50	5	3,676	0.14%
2018/05/11	8	75.04	1	75.70	75.00	7	3,648	0.19%
2018/05/10	2	74.55	1	74.30	74.40	1	3,605	0.03%
2018/05/09	5	75.58	1	75.50	75.00	4	3,516	0.11%
2018/05/08	5	76.60	0	0.00	76.90	5	3,430	0.15%
2018/05/03	1	77.30	1	77.70	77.30	0	3,341	0.00%
2018/05/02	0.1	78.00	0	0.00	77.80	0.1	3,313	0.00%
2018/04/26	0	0.00	3	77.73	77.60	-3	3,188	-0.09%
2018/04/23	1	77.80	0	0.00	78.00	1	3,178	0.03%
2018/04/20	0	0.00	1	78.00	77.70	-1	3,195	-0.03%
2018/04/18	0	77.90	3	78.33	78.10	-3	3,184	-0.09%
2018/04/17	0	0.00	3	78.10	78.00	-3	3,188	-0.09%
2018/04/16	0	78.10	0	0.00	78.10	0	3,207	0.00%
2018/04/13	1	77.40	7	78.27	78.30	-6	3,244	-0.18%
2018/04/12	1	77.30	0	0.00	78.20	1	3,287	0.03%
2018/04/11	0	0.00	1	78.60	78.60	-1	3,286	-0.03%
2018/04/10	0	0.00	0	78.50	78.60	0	3,326	0.00%
2018/04/09	0	0.00	80	78.10	78.20	-80	3,331	-2.40%
2018/04/03	4	76.90	0	0.00	76.80	4	3,315	0.12%
2018/03/31	0	0.00	1	78.40	78.20	-1	3,350	-0.03%
2018/03/30	0	0.00	1	78.00	78.00	-1	3,353	-0.03%
2018/03/29	0	0.00	8	76.95	77.00	-8	3,331	-0.24%
2018/03/28	0	0.00	2	76.55	76.20	-2	3,293	-0.06%
2018/03/27	0	0.00	1	76.30	76.10	-1	3,297	-0.03%
2018/03/26	0	0.00	5	75.40	75.60	-5	3,293	-0.15%
2018/03/23	1.2	74.82	2	75.30	75.10	-0.8	3,292	-0.02%
2018/03/22	0	0.00	1	75.50	75.60	-1	3,308	-0.03%
2018/03/21	0	0.00	2	74.85	75.00	-2	3,313	-0.06%
2018/03/19	0	0.00	6	74.58	74.50	-6	3,355	-0.18%
2018/03/16	11	73.45	2	74.15	74.00	9	3,364	0.27%
2018/03/15	2	74.15	1	74.00	74.50	1	3,300	0.03%
2018/03/14	1	73.60	1	73.60	73.90	0	3,342	0.00%
2018/03/13	4	73.45	0	0.00	73.50	4	3,372	0.12%
2018/03/09	24.2	74.08	0	0.00	73.80	24.2	3,441	0.70%
2018/03/08	0	0.00	3	75.27	75.40	-3	3,490	-0.09%
2018/03/07	0	0.00	4	74.58	74.50	-4	3,518	-0.11%
2018/03/01	17	73.00	0	0.00	73.40	17	3,493	0.49%
2018/02/27	0	0.00	1	74.50	74.00	-1	3,422	-0.03%
2018/02/26	4.3	73.49	1	73.80	73.70	3.3	3,403	0.10%
2018/02/23	2	73.25	2	73.75	73.80	0	3,380	0.00%
2018/02/22	1	73.30	0	0.00	73.30	1	3,398	0.03%
2018/02/12	3	73.37	2	74.05	73.50	1	3,314	0.03%
2018/02/09	22	72.35	1	73.50	73.30	21	3,349	0.63%
2018/02/08	2.3	74.66	0	0.00	74.20	2.3	3,320	0.07%
2018/02/07	1	74.20	10	75.83	75.50	-9	3,349	-0.27%
2018/02/06	23	73.40	6	73.50	74.40	17	3,289	0.52%
2018/02/05	30	75.01	3	74.30	74.90	27	3,246	0.83%
2018/02/02	0	0.00	1	75.90	75.90	-1	3,248	-0.03%
2018/02/01	0	0.00	2	76.25	76.40	-2	3,278	-0.06%
2018/01/31	0	0.00	2	76.10	76.00	-2	3,305	-0.06%
2018/01/30	0	0.00	2	76.05	76.00	-2	3,317	-0.06%
2018/01/26	1	75.50	1	75.90	76.00	0	3,315	0.00%
2018/01/25	0	0.00	1	76.00	75.70	-1	3,321	-0.03%
2018/01/24	0	0.00	6	75.20	75.00	-6	3,342	-0.18%
2018/01/23	1	75.00	0	0.00	75.30	1	3,376	0.03%
2018/01/18	1	75.00	0	0.00	75.00	1	3,418	0.03%
2018/01/16	1	74.70	0	0.00	75.00	1	3,375	0.03%
2018/01/11	0	0.00	10	75.94	75.50	-10	3,349	-0.30%
2018/01/09	0	0.00	6	76.20	76.40	-6	3,312	-0.18%
2018/01/08	0	0.00	3	75.87	76.20	-3	3,275	-0.09%
2018/01/05	0	0.00	6.1	75.20	75.40	-6.1	3,217	-0.19%
2018/01/04	1	74.80	31	75.07	75.00	-30	3,215	-0.93%
2018/01/03	0	0.00	11.2	74.47	74.60	-11.2	3,189	-0.35%
2018/01/02	0	0.00	4	73.93	73.60	-4	3,166	-0.13%