遠傳 (4904)-新光-高雄券商分點個股進出

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
82.9
漲跌
▼0.5
漲幅
-0.60%
成交量
4,858張
產業
上市通信網路類股
756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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/14	0	83.70	0	0.00	83.40	0	5,156	0.00%
2024/05/13	11	83.69	3	83.70	83.60	8	5,173	0.15%
2024/05/10	0	83.86	14.5	84.11	84.70	-14.5	5,161	-0.28%
2024/05/09	1	83.80	5.1	83.60	83.40	-4.1	5,107	-0.08%
2024/05/08	1	82.80	1	82.70	82.90	0	5,063	0.00%
2024/05/07	1.1	82.89	0	0.00	83.00	1.1	5,047	0.02%
2024/05/06	1	82.50	22	81.85	83.00	-21	4,991	-0.42%
2024/05/03	0.1	80.80	0.1	81.21	81.00	0	4,894	0.00%
2024/05/02	1	81.50	2	81.40	81.30	-1	4,838	-0.02%
2024/04/30	0	0.00	1	81.00	80.80	-1	4,758	-0.02%
2024/04/29	3	80.70	3	80.93	80.90	0	4,687	0.00%
2024/04/26	4	80.25	7	80.79	80.50	-3	4,644	-0.06%
2024/04/25	3	80.10	3	80.73	80.40	0	4,646	0.00%
2024/04/24	3	80.33	0.4	80.70	80.50	2.6	4,605	0.06%
2024/04/23	7	80.43	0	0.00	80.30	7	4,528	0.15%
2024/04/22	0	80.20	2	81.05	81.00	-2	4,458	-0.04%
2024/04/19	3	79.70	0.3	80.00	80.20	2.7	4,388	0.06%
2024/04/18	1	80.40	0.3	80.40	80.40	0.7	4,253	0.02%
2024/04/17	15	80.51	0	80.50	80.40	15	4,184	0.36%
2024/04/16	6	81.37	2	82.15	81.20	4	4,139	0.10%
2024/04/15	0.1	82.30	4	82.43	82.30	-3.9	4,073	-0.10%
2024/04/12	5	81.06	0	0.00	81.60	5	4,010	0.12%
2024/04/11	0	0.00	0	81.80	81.80	0	3,959	0.00%
2024/04/10	0	0.00	6	81.80	81.80	-6	3,919	-0.15%
2024/04/09	3	80.80	0	0.00	80.80	3	3,880	0.08%
2024/04/03	2	81.20	21	81.30	80.60	-19	3,766	-0.50%
2024/04/02	5	81.52	1	82.20	81.40	4	3,730	0.11%
2024/04/01	10	81.20	0	0.00	82.30	10	3,707	0.27%
2024/03/29	10	81.50	0.1	81.40	81.50	9.9	3,672	0.27%
2024/03/28	5	80.86	3	80.80	80.90	2	3,617	0.06%
2024/03/27	0	81.10	13	81.44	81.50	-13	3,577	-0.36%
2024/03/26	0	0.00	20.5	80.31	80.60	-20.5	3,544	-0.58%
2024/03/25	0.6	79.20	19	79.37	79.60	-18.4	3,553	-0.52%
2024/03/22	0	0.00	31	79.12	79.20	-31	3,568	-0.87%
2024/03/21	1	78.00	0	0.00	78.10	1	3,549	0.03%
2024/03/20	1.2	77.74	1	78.20	77.80	0.2	3,635	0.00%
2024/03/19	4.3	78.16	0	0.00	78.00	4.3	3,627	0.12%
2024/03/18	6	78.37	0	0.00	78.60	6	3,578	0.17%
2024/03/15	0	79.10	1	79.00	78.70	-1	3,577	-0.03%
2024/03/14	0	78.90	4	78.98	79.10	-4	3,606	-0.11%
2024/03/13	1	78.20	17.1	78.71	78.60	-16.1	3,634	-0.44%
2024/03/12	11	78.79	12	78.84	78.70	-1	3,652	-0.03%
2024/03/11	7.1	78.31	10	78.35	78.50	-2.9	3,703	-0.08%
2024/03/08	1.1	76.98	6.1	77.63	77.70	-5	3,800	-0.13%
2024/03/07	35.3	77.33	1	77.00	77.00	34.3	4,009	0.85%
2024/03/06	3.1	77.90	1	77.90	78.00	2.1	4,014	0.05%
2024/03/05	5.1	77.31	0.3	77.62	77.20	4.8	4,276	0.11%
2024/03/04	4.1	77.66	0	0.00	77.60	4.1	4,385	0.09%
2024/03/01	6.1	77.92	1	78.30	77.80	5.1	4,501	0.11%
2024/02/29	13.4	78.03	4.1	78.56	78.70	9.2	4,591	0.20%
2024/02/27	15	78.87	0	0.00	78.70	15	4,572	0.33%
2024/02/23	21	79.62	212.2	79.49	79.40	-191.2	4,599	-4.16%	大賣/鉅額交易
2024/02/22	1.1	81.16	1	81.20	81.30	0.1	4,603	0.00%
2024/02/21	0	0.00	2.6	81.32	82.00	-2.6	4,573	-0.06%
2024/02/20	1	80.90	4	81.00	80.70	-3	4,536	-0.07%
2024/02/19	0	0.00	6	80.80	80.80	-6	4,536	-0.13%
2024/02/16	20	79.22	0	0.00	79.60	20	4,567	0.44%
2024/02/05	2	79.20	0	0.00	79.40	2	4,492	0.04%
2024/02/02	9	79.76	0	0.00	79.80	9	4,460	0.20%
2024/02/01	11	79.94	0.1	80.10	80.40	10.9	4,468	0.24%
2024/01/31	0	0.00	1	80.30	80.50	-1	4,458	-0.02%
2024/01/30	0	0.00	0.4	79.98	80.10	-0.4	4,468	-0.01%
2024/01/26	2	79.70	0	0.00	79.80	2	4,509	0.04%
2024/01/23	2	79.00	0	0.00	79.40	2	4,631	0.04%
2024/01/22	3	79.30	0	0.00	79.40	3	4,665	0.06%
2024/01/18	2	79.70	0	0.00	79.50	2	4,673	0.04%
2024/01/17	0.1	79.10	0	0.00	79.00	0.1	4,681	0.00%
2024/01/16	10	80.12	0	0.00	79.70	10	4,641	0.22%
2024/01/15	0	81.00	1	80.90	81.20	-1	4,639	-0.02%
2024/01/12	6	80.78	7	81.00	81.20	-1	4,707	-0.02%
2024/01/11	0	80.20	31.7	81.03	81.30	-31.7	4,737	-0.67%
2024/01/10	0	0.00	2	79.90	80.10	-2	4,720	-0.04%
2024/01/09	1.1	79.67	0	0.00	80.00	1.1	4,748	0.02%
2024/01/08	1	79.40	1.6	79.64	79.70	-0.6	4,765	-0.01%
2024/01/05	1	79.01	1	79.40	79.10	0	4,785	0.00%
2024/01/03	0	0.00	0.1	79.00	79.40	-0.1	4,903	0.00%
2024/01/02	0	0.00	0.1	79.30	79.90	-0.1	4,893	0.00%
2023/12/29	0	79.76	1	79.90	79.80	-1	4,909	-0.02%
2023/12/28	0	79.40	0	0.00	79.80	0	4,932	0.00%
2023/12/27	1	79.00	1.7	79.28	79.40	-0.7	4,929	-0.01%
2023/12/26	3.7	78.37	1.8	78.72	78.90	1.9	4,917	0.04%
2023/12/25	0	0.00	1.1	78.31	78.70	-1.1	4,909	-0.02%
2023/12/22	0.1	78.69	1	78.70	78.20	-0.9	4,928	-0.02%
2023/12/21	1	78.60	3	78.83	79.10	-2	4,934	-0.04%
2023/12/20	13	78.71	3	78.70	78.70	10	4,903	0.20%
2023/12/19	1	79.80	2	80.15	80.40	-1	4,819	-0.02%
2023/12/18	0.4	79.52	8.2	79.91	80.10	-7.8	4,818	-0.16%
2023/12/15	3	79.80	229.6	79.67	79.70	-226.6	4,799	-4.72%	大賣/鉅額交易
2023/12/14	0	0.00	3	80.30	80.60	-3	4,667	-0.06%
2023/12/12	2	79.70	1	79.50	80.00	1	4,673	0.02%
2023/12/11	5	79.92	2.1	79.46	79.80	3	4,674	0.06%
2023/12/08	1	81.30	0	81.40	81.60	1	4,577	0.02%
2023/12/07	2	81.60	0	81.70	82.10	2	4,554	0.04%
2023/12/06	0	0.00	0.1	82.50	83.00	-0.1	4,496	0.00%
2023/12/05	0	82.40	7.1	82.87	83.30	-7.1	4,420	-0.16%
2023/12/04	0	0.00	3	82.40	81.80	-3	4,329	-0.07%
2023/12/01	1	81.70	1.3	82.06	82.00	-0.3	4,119	-0.01%
2023/11/30	0	83.00	7	83.17	82.90	-7	4,028	-0.17%
2023/11/29	5	81.30	29	81.39	81.00	-24	3,736	-0.64%
2023/11/28	0	0.00	3	80.80	80.50	-3	3,582	-0.08%
2023/11/27	0	80.90	0.9	81.21	80.20	-0.9	3,507	-0.02%
2023/11/24	1	79.80	10.1	80.87	79.80	-9.1	3,411	-0.27%
2023/11/22	1	79.60	0.2	79.52	79.60	0.8	3,214	0.03%
2023/11/21	0	0.00	2.4	79.29	79.50	-2.4	3,142	-0.08%
2023/11/20	3.2	78.62	2.2	78.39	78.60	1	3,048	0.03%
2023/11/17	0.1	79.00	0	0.00	79.20	0.1	3,043	0.00%
2023/11/16	1	78.70	1	79.30	79.30	0	3,058	0.00%
2023/11/15	3.1	78.73	0.3	79.00	79.20	2.8	3,025	0.09%
2023/11/14	0.6	78.54	6	78.30	79.10	-5.4	2,977	-0.18%
2023/11/13	0.1	78.40	0	0.00	78.80	0.1	3,005	0.00%
2023/11/10	0.3	78.74	0	0.00	78.50	0.3	3,032	0.01%
2023/11/09	0	78.70	8.2	78.56	78.70	-8.2	3,067	-0.27%
2023/11/08	0	0.00	0	78.40	78.30	0	3,056	0.00%
2023/11/07	0.2	77.70	1	78.10	78.10	-0.8	3,066	-0.03%
2023/11/06	1	77.41	0	0.00	77.80	1	3,070	0.03%
2023/11/03	0.1	76.90	0	0.00	76.90	0.1	3,070	0.00%
2023/11/02	2.2	76.66	0	0.00	76.80	2.2	3,071	0.07%
2023/11/01	0	76.60	0.2	76.50	76.80	-0.2	3,110	-0.01%
2023/10/31	0	0.00	3	76.10	75.90	-3	3,106	-0.10%
2023/10/30	0	0.00	0.3	75.30	75.10	-0.3	3,088	-0.01%
2023/10/27	0.3	75.01	1	75.30	75.30	-0.7	3,096	-0.02%
2023/10/26	0	74.90	5	75.20	74.90	-5	3,127	-0.16%
2023/10/25	0.2	75.10	1	75.00	75.10	-0.8	3,123	-0.03%
2023/10/24	0	0.00	2	75.00	75.30	-2	3,116	-0.06%
2023/10/23	0	0.00	0.1	74.50	74.90	-0.1	3,115	0.00%
2023/10/20	1	74.10	2	74.60	74.50	-1	3,101	-0.03%
2023/10/19	0.1	74.60	0	0.00	75.30	0.1	3,125	0.00%
2023/10/17	2	74.85	0	0.00	74.70	2	3,243	0.06%
2023/10/16	9.2	74.99	0.1	74.60	75.30	9.2	3,296	0.28%
2023/10/13	0	0.00	24	74.58	74.30	-24	3,351	-0.72%
2023/10/11	0	0.00	1.2	74.32	74.20	-1.2	3,446	-0.03%
2023/10/06	0	0.00	2	73.00	73.00	-2	3,410	-0.06%
2023/10/05	1	72.40	1.1	72.61	72.80	-0.1	3,436	0.00%
2023/10/04	2	72.20	19	72.31	72.10	-17	3,453	-0.49%
2023/10/03	0.5	72.90	0	0.00	73.00	0.5	3,455	0.01%
2023/09/28	0	72.50	2	72.70	72.70	-2	3,570	-0.06%
2023/09/27	0	72.60	0	72.71	72.40	0	3,767	0.00%
2023/09/26	0	0.00	0	72.90	72.70	0	3,843	0.00%
2023/09/25	0	0.00	7	72.89	72.90	-7	3,973	-0.18%
2023/09/22	3	72.27	2	72.35	72.10	1	4,093	0.03%
2023/09/21	8	72.28	4	73.00	72.10	4	4,226	0.09%
2023/09/20	1.4	73.57	8.2	73.44	73.60	-6.7	4,295	-0.16%
2023/09/19	2	73.11	6	73.20	73.70	-4	4,437	-0.09%
2023/09/18	1	73.01	1.4	73.40	73.30	-0.4	4,621	-0.01%
2023/09/15	3.2	73.68	0	0.00	73.70	3.2	4,898	0.07%
2023/09/14	5.5	72.61	0	0.00	73.00	5.5	5,196	0.11%
2023/09/13	0	0.00	3	72.30	72.70	-3	5,363	-0.06%
2023/09/12	51.5	72.05	3.2	72.19	72.30	48.3	5,507	0.88%
2023/09/11	51.2	71.40	1	71.40	71.60	50.2	5,563	0.90%
2023/09/08	0	71.60	4	71.50	71.60	-4	5,603	-0.07%
2023/09/07	10	71.56	3	71.63	71.40	7	5,702	0.12%
2023/09/06	1	71.00	1	71.20	71.30	0	5,716	0.00%
2023/09/05	1	71.00	0	0.00	70.90	1	5,726	0.02%
2023/09/01	0	71.10	2	71.05	70.80	-2	5,831	-0.03%
2023/08/31	2	70.80	0	0.00	70.60	2	5,885	0.03%
2023/08/30	5	71.02	1	71.30	71.00	4	5,842	0.07%
2023/08/29	0.1	70.50	0	0.00	71.40	0.1	5,863	0.00%
2023/08/28	0	70.90	1.1	70.71	70.80	-1.1	5,950	-0.02%
2023/08/25	3.1	70.53	0.9	71.00	70.40	2.2	6,223	0.03%
2023/08/24	0	70.70	1	71.10	70.90	-1	6,306	-0.02%
2023/08/23	1	70.60	0	0.00	70.80	1	6,381	0.02%
2023/08/22	12.2	70.66	0	0.00	70.80	12.2	6,457	0.19%
2023/08/21	3	71.13	1.5	71.23	71.10	1.5	6,513	0.02%
2023/08/18	1	71.10	1	71.20	71.40	0	6,532	0.00%
2023/08/17	1	70.90	2	71.30	71.20	-1	6,592	-0.02%
2023/08/16	0.1	71.30	2.5	71.54	71.30	-2.4	6,573	-0.04%
2023/08/15	2	71.15	2	71.45	71.00	0	6,560	0.00%
2023/08/14	8	71.39	5.2	71.78	71.20	2.9	6,569	0.04%
2023/08/11	1	71.80	1	71.90	72.10	0	6,586	0.00%
2023/08/10	0.1	71.81	10	71.88	72.20	-9.9	6,588	-0.15%
2023/08/09	3	71.20	0	0.00	71.50	3	6,598	0.05%
2023/08/08	0.1	70.83	9	70.96	70.80	-8.9	6,587	-0.14%
2023/08/07	19.1	70.13	1.9	70.65	70.10	17.2	6,579	0.26%
2023/08/04	0	0.00	4.1	70.87	70.90	-4.1	6,522	-0.06%
2023/08/02	13.2	70.29	2.1	70.44	70.30	11	6,507	0.17%
2023/08/01	11	70.77	8	70.96	70.90	3	6,494	0.05%
2023/07/31	30.6	71.47	0	0.00	71.00	30.6	6,481	0.47%
2023/07/28	5	71.90	0	0.00	71.90	5	6,489	0.08%
2023/07/27	1	71.70	3	71.87	71.90	-2	6,490	-0.03%
2023/07/26	1	71.61	3	72.01	71.90	-2	6,547	-0.03%
2023/07/25	3	72.00	1	72.20	72.00	2	6,556	0.03%
2023/07/24	19	71.74	0	0.00	71.70	19	6,616	0.29%
2023/07/21	7	71.89	8	72.23	72.40	-1	6,600	-0.01%
2023/07/20	6	71.73	2.9	71.72	71.50	3.2	6,542	0.05%
2023/07/19	4	71.25	12.1	71.58	70.90	-8.1	6,535	-0.12%
2023/07/18	4	71.30	3	71.57	71.20	1	6,515	0.02%
2023/07/17	15.1	71.32	2	71.76	70.90	13.1	6,456	0.20%
2023/07/14	9	72.02	23	71.70	71.90	-14	6,441	-0.22%
2023/07/13	4.2	70.55	3	70.53	70.00	1.2	6,337	0.02%
2023/07/12	6.4	70.33	0	0.00	70.20	6.4	6,308	0.10%
2023/07/11	4	70.21	6	70.82	70.80	-2	6,305	-0.03%
2023/07/10	2	69.60	2.1	69.88	69.60	-0.1	6,291	0.00%
2023/07/07	4.2	69.69	0	0.00	69.70	4.2	6,288	0.07%
2023/07/06	31.4	69.83	4	70.30	69.60	27.4	6,258	0.44%
2023/07/05	41.7	71.47	0.5	73.40	70.40	41.2	6,170	0.67%
2023/07/04	13.5	76.73	14.5	76.70	76.70	-1	5,956	-0.02%
2023/07/03	4	77.15	8.1	77.60	77.20	-4.1	5,894	-0.07%
2023/06/30	0	78.80	1	78.70	78.60	-1	5,772	-0.02%
2023/06/29	0	78.11	3	77.90	78.30	-3	5,702	-0.05%
2023/06/28	3	77.30	0	0.00	77.30	3	5,637	0.05%
2023/06/27	2	77.20	6.1	77.48	77.80	-4.1	5,582	-0.07%
2023/06/26	0	76.90	0.1	76.50	76.60	-0.1	5,458	0.00%
2023/06/21	15	77.04	16.2	77.40	77.00	-1.2	5,364	-0.02%
2023/06/20	11	78.22	2.1	77.91	78.50	9	5,095	0.18%
2023/06/19	0	0.00	11.7	80.90	82.00	-11.7	4,728	-0.25%
2023/06/16	1.2	80.04	1.1	81.00	79.20	0.2	4,541	0.00%
2023/06/15	0	0.00	0	81.00	81.00	0	4,413	0.00%
2023/06/14	0.2	79.75	0	0.00	79.60	0.2	4,460	0.00%
2023/06/13	0	79.70	1	79.30	79.70	-1	4,449	-0.02%
2023/06/12	0	0.00	0	78.30	78.30	0	4,381	0.00%
2023/06/09	1.3	78.71	0	0.00	78.60	1.3	4,432	0.03%
2023/06/08	0	0.00	1	78.50	78.80	-1	4,461	-0.02%
2023/06/07	0	0.00	0	78.60	78.50	0	4,463	0.00%
2023/06/06	0	0.00	1	78.50	78.50	-1	4,460	-0.02%
2023/06/05	0	0.00	2	78.00	77.70	-2	4,461	-0.04%
2023/06/02	0	0.00	0	78.10	78.10	0	4,478	0.00%
2023/06/01	0	0.00	82	78.28	78.30	-82	4,460	-1.84%
2023/05/31	1	76.70	5	76.74	76.70	-4	4,397	-0.09%
2023/05/30	6	76.50	0	0.00	77.10	6	4,179	0.14%
2023/05/29	15	76.70	15.1	77.10	77.10	-0.1	4,161	0.00%
2023/05/26	0.1	77.00	6.1	77.58	78.00	-6	4,165	-0.14%
2023/05/25	1	77.00	0	0.00	77.70	1	4,116	0.02%
2023/05/24	0	0.00	4	77.40	77.70	-4	4,061	-0.10%
2023/05/23	78	77.79	0	0.00	77.80	78	4,066	1.92%
2023/05/19	0	0.00	0.1	78.70	78.90	-0.1	3,986	0.00%
2023/05/17	0	0.00	22.1	78.70	78.70	-22.1	4,007	-0.55%
2023/05/16	0.1	77.60	0	77.40	78.10	0	3,978	0.00%
2023/05/15	0.1	77.70	0.3	77.30	77.60	-0.2	3,990	0.00%
2023/05/12	0.1	77.90	5	78.00	77.90	-4.9	3,963	-0.12%
2023/05/11	0	78.00	0	0.00	77.90	0	3,968	0.00%
2023/05/09	0.1	78.32	0.5	78.27	78.20	-0.4	4,010	-0.01%
2023/05/05	3.2	78.30	0	78.40	78.50	3.2	4,024	0.08%
2023/05/04	2.5	78.46	5.1	78.46	78.90	-2.6	4,073	-0.06%
2023/05/03	6	77.60	13	77.35	77.60	-7	4,072	-0.17%
2023/05/02	24.1	77.69	12.1	76.51	76.70	11.9	4,175	0.29%
2023/04/28	0	0.00	3	78.13	78.90	-3	4,236	-0.07%
2023/04/27	0	0.00	4.1	78.38	78.00	-4.1	4,242	-0.10%
2023/04/26	0	0.00	3	78.70	78.70	-3	4,187	-0.07%
2023/04/25	0	0.00	16	77.97	78.00	-16	4,128	-0.39%
2023/04/24	0	0.00	1	77.70	78.00	-1	4,146	-0.02%
2023/04/21	0	0.00	5	77.62	78.00	-5	4,220	-0.12%
2023/04/20	0	0.00	0.1	76.71	77.40	-0.1	4,195	0.00%
2023/04/19	0	0.00	0	77.70	77.50	0	4,239	0.00%
2023/04/18	2.2	77.89	0	0.00	77.90	2.2	4,236	0.05%
2023/04/17	3.1	77.47	0	0.00	77.70	3.1	4,243	0.07%
2023/04/12	2	76.85	1	76.70	76.60	1	4,182	0.02%
2023/04/11	0	0.00	2	76.20	76.70	-2	4,170	-0.05%
2023/04/10	2	75.60	1	75.70	76.10	1	4,176	0.02%
2023/03/31	10	75.30	10	75.79	75.20	0	4,132	0.00%
2023/03/30	2	75.00	5	75.18	75.30	-3	4,132	-0.07%
2023/03/29	3	75.00	6.5	75.23	75.50	-3.5	4,106	-0.09%
2023/03/28	4	74.10	13.6	74.00	74.00	-9.6	4,067	-0.24%
2023/03/27	3	73.57	1.1	73.71	73.60	1.9	4,069	0.05%
2023/03/24	0.2	73.70	14.4	73.51	73.90	-14.3	4,128	-0.35%
2023/03/23	0.1	72.20	3	72.47	72.50	-2.9	4,081	-0.07%
2023/03/22	0	0.00	0	71.80	71.70	0	4,101	0.00%
2023/03/21	1	71.60	4	71.70	71.50	-3	4,159	-0.07%
2023/03/20	1	71.50	1.5	71.37	71.80	-0.5	4,168	-0.01%
2023/03/17	5	70.96	0	0.00	70.80	5	4,169	0.12%
2023/03/16	0	0.00	1	71.00	71.10	-1	4,080	-0.02%
2023/03/15	4.1	70.35	1.1	70.78	70.50	3	4,114	0.07%
2023/03/14	9.1	70.00	6	70.92	70.30	3.1	4,124	0.08%
2023/03/13	5.2	70.60	5.4	70.63	70.50	-0.2	4,063	0.00%
2023/03/10	1.1	70.81	4.2	70.68	70.50	-3.1	4,037	-0.08%
2023/03/09	0.2	71.20	0	0.00	71.40	0.2	4,055	0.00%
2023/03/08	0.1	70.90	1	70.10	71.00	-0.9	4,172	-0.02%
2023/03/07	0.1	70.90	11.2	70.94	70.80	-11.1	4,178	-0.26%
2023/03/06	0.2	70.33	12.2	70.71	70.30	-12	4,176	-0.29%
2023/03/02	3.4	68.56	0.3	69.48	69.10	3.1	4,224	0.07%
2023/03/01	1	68.61	0.3	69.19	68.60	0.7	4,232	0.02%
2023/02/24	1.1	69.13	2.6	69.31	69.00	-1.5	4,207	-0.04%
2023/02/23	3	69.13	1	69.60	69.50	2	4,178	0.05%
2023/02/22	3.1	69.59	16	69.28	69.60	-12.9	4,170	-0.31%
2023/02/21	12.1	68.62	0.1	68.80	68.50	12	4,293	0.28%
2023/02/20	1.1	68.73	5	69.28	69.00	-4	4,441	-0.09%
2023/02/17	1.1	68.79	0	0.00	69.00	1.1	4,567	0.02%
2023/02/16	5	68.58	3.8	68.97	68.50	1.2	4,657	0.03%
2023/02/15	10	68.51	5	68.48	68.20	5	4,706	0.11%
2023/02/14	2.1	69.00	0	69.00	69.00	2	4,717	0.04%
2023/02/13	2	69.00	2	68.25	69.20	0	4,736	0.00%
2023/02/10	4.1	67.85	3	68.00	68.00	1.1	4,700	0.02%
2023/02/09	2.4	68.09	8	68.18	68.20	-5.7	4,717	-0.12%
2023/02/08	4.2	67.90	3	67.90	67.90	1.2	4,745	0.03%
2023/02/07	8	67.64	13	67.79	67.60	-5	4,760	-0.10%
2023/02/06	13.5	67.51	5	67.68	67.30	8.5	4,785	0.18%
2023/02/03	2	67.00	5	67.48	67.50	-3	4,802	-0.06%
2023/02/02	1.1	66.89	3	67.27	67.20	-1.9	4,841	-0.04%
2023/02/01	4	66.48	0	0.00	66.50	4	4,811	0.08%
2023/01/31	10	66.99	0	0.00	66.70	10	4,824	0.21%
2023/01/30	7	67.01	8	67.72	67.70	-1	4,769	-0.02%
2023/01/17	0	0.00	2.5	66.90	66.70	-2.5	4,711	-0.05%
2023/01/13	3.5	66.17	1	66.40	66.10	2.5	4,708	0.05%
2023/01/12	11.2	65.90	46	66.00	65.80	-34.8	4,794	-0.73%
2023/01/11	23	66.67	1	67.30	66.10	22	4,771	0.46%
2023/01/10	0	68.00	3	68.20	68.00	-3	4,653	-0.06%
2023/01/09	0	0.00	8	67.85	68.10	-8	4,645	-0.17%
2023/01/06	2	66.70	1	66.90	66.90	1	4,624	0.02%
2023/01/05	1	66.50	0	0.00	66.30	1	4,683	0.02%
2023/01/04	1	66.60	1	66.70	66.50	0	4,688	0.00%
2023/01/03	1	65.70	1	66.50	66.20	0	4,742	0.00%
2022/12/30	1	65.90	1	66.30	65.90	0	4,745	0.00%
2022/12/29	1	65.60	0	0.00	65.80	1	4,815	0.02%
2022/12/28	2.1	65.76	0	0.00	65.70	2.1	4,849	0.04%
2022/12/27	1	66.20	1	66.40	66.20	0	4,874	0.00%
2022/12/23	2.2	65.62	0	0.00	65.70	2.2	5,005	0.04%
2022/12/22	2	65.90	0	0.00	65.90	2	5,053	0.04%
2022/12/20	0	0.00	0.1	66.00	65.50	-0.1	5,116	0.00%
2022/12/19	12.3	65.76	0	0.00	65.70	12.3	5,130	0.24%
2022/12/16	6	66.40	0	0.00	66.40	6	5,178	0.12%
2022/12/15	4	66.78	0	0.00	66.80	4	5,142	0.08%
2022/12/14	0	0.00	11.3	67.58	67.40	-11.3	5,117	-0.22%
2022/12/13	6.1	66.90	0	0.00	66.80	6.1	5,123	0.12%
2022/12/12	3	67.00	0	0.00	67.60	3	5,134	0.06%
2022/12/08	3	67.00	1	67.20	67.50	2	5,265	0.04%
2022/12/07	0	0.00	5	67.42	67.40	-5	5,252	-0.10%
2022/12/06	5.1	67.21	20	67.60	66.80	-14.9	5,201	-0.29%
2022/12/05	1.1	67.34	20	67.58	67.40	-18.9	5,176	-0.37%
2022/12/02	0	0.00	1	67.50	67.50	-1	5,179	-0.02%
2022/12/01	28	67.38	0	0.00	67.00	28	5,177	0.54%
2022/11/30	1	67.50	5	67.32	68.00	-4	5,150	-0.08%
2022/11/29	0	0.00	1	66.90	66.70	-1	5,037	-0.02%
2022/11/28	0	0.00	1	66.50	66.50	-1	4,996	-0.02%
2022/11/25	2	66.80	0	0.00	66.70	2	5,034	0.04%
2022/11/24	0	0.00	2.1	66.80	66.50	-2.1	5,061	-0.04%
2022/11/23	0.1	65.80	1	66.00	65.60	-1	5,035	-0.02%
2022/11/22	8.1	65.50	0	0.00	65.70	8.1	5,001	0.16%
2022/11/21	16.2	65.97	0	0.00	65.50	16.2	4,959	0.33%
2022/11/18	17.1	66.17	1	66.00	66.20	16.1	4,928	0.33%
2022/11/17	11.2	65.49	1	65.20	65.20	10.2	4,945	0.21%
2022/11/16	25.2	66.61	0	0.00	66.20	25.2	4,809	0.52%
2022/11/15	15	67.86	2.2	68.37	68.00	12.8	4,655	0.27%
2022/11/14	6	68.37	2	68.80	68.60	4	4,545	0.09%
2022/11/11	5	68.24	5	69.10	69.00	0	4,454	0.00%
2022/11/10	6	68.72	0	0.00	68.50	6	4,396	0.14%
2022/11/09	0	69.50	2	69.45	69.10	-2	4,479	-0.04%
2022/11/08	0	0.00	2.4	68.70	68.90	-2.4	4,446	-0.06%
2022/11/07	9.2	68.29	0	0.00	68.00	9.2	4,445	0.21%
2022/11/04	5	68.30	4	69.30	69.30	1	4,454	0.02%
2022/11/03	5	69.00	2	69.55	69.10	3	4,409	0.07%
2022/11/02	2	70.10	0	0.00	69.90	2	4,382	0.05%
2022/11/01	2	70.40	4	70.90	71.00	-2	4,383	-0.05%
2022/10/31	4	70.80	5	70.94	70.70	-1	4,357	-0.02%
2022/10/28	1	70.10	0.2	70.37	70.10	0.9	4,370	0.02%
2022/10/27	5	70.54	1	70.90	70.10	4	4,389	0.09%
2022/10/26	1.3	70.72	6	70.77	70.60	-4.7	4,406	-0.11%
2022/10/25	1.2	69.36	7	69.74	70.10	-5.8	4,376	-0.13%
2022/10/24	3	68.87	2	69.20	69.10	1	4,355	0.02%
2022/10/21	2	69.15	2	69.60	69.00	0	4,374	0.00%
2022/10/20	5.1	67.40	23	69.04	69.50	-18	4,420	-0.41%
2022/10/18	3	68.40	0	0.00	68.50	3	4,358	0.07%
2022/10/17	0	0.00	21	68.80	68.50	-21	4,411	-0.48%
2022/10/14	11.1	68.76	3	68.77	68.20	8.1	4,418	0.18%
2022/10/13	1	69.40	18.1	70.01	69.60	-17.1	4,551	-0.38%
2022/10/12	0	0.00	5.1	69.30	69.10	-5.1	4,596	-0.11%
2022/10/11	6.1	67.80	7	68.04	68.70	-1	4,727	-0.02%
2022/10/07	2.1	68.11	0	0.00	68.30	2.1	4,827	0.04%
2022/10/06	12.1	68.68	22	68.76	68.50	-9.9	4,979	-0.20%
2022/10/05	1	69.40	0	0.00	69.50	1	5,049	0.02%
2022/10/04	0	69.60	2	70.30	70.10	-2	5,109	-0.04%
2022/10/03	12.1	69.76	0	0.00	69.50	12.1	5,160	0.23%
2022/09/29	0	0.00	1	72.90	72.80	-1	5,311	-0.02%
2022/09/28	0	0.00	8	72.11	72.30	-8	5,456	-0.15%
2022/09/26	0.1	70.10	3	69.97	71.00	-2.9	5,542	-0.05%
2022/09/23	4.1	70.20	6	70.75	70.30	-1.9	5,572	-0.03%
2022/09/22	22	71.15	0	0.00	70.70	22	5,564	0.40%
2022/09/21	0	0.00	1	73.10	73.10	-1	5,581	-0.02%
2022/09/20	6	72.15	3	72.40	72.70	3	5,582	0.05%
2022/09/19	4	72.48	0	0.00	72.70	4	5,588	0.07%
2022/09/16	5	72.30	5	72.60	73.20	0	5,576	0.00%
2022/09/13	0	0.00	0.1	74.41	73.90	-0.1	5,519	0.00%
2022/09/12	1.1	73.80	1	73.70	73.60	0.1	5,530	0.00%
2022/09/08	1	73.60	0.1	74.10	74.50	1	5,638	0.02%
2022/09/05	7	73.09	2	73.00	73.00	5	5,659	0.09%
2022/09/02	2	73.85	0	0.00	73.30	2	5,665	0.04%
2022/09/01	6.1	73.49	2	73.70	73.50	4.1	5,673	0.07%
2022/08/30	0	0.00	1	75.50	75.30	-1	5,590	-0.02%
2022/08/26	0	0.00	2	74.95	74.90	-2	5,613	-0.04%
2022/08/25	0	0.00	1.1	75.20	75.00	-1.1	5,636	-0.02%
2022/08/24	1	74.70	0	0.00	74.90	1	5,691	0.02%
2022/08/23	0	0.00	1	74.70	74.30	-1	5,942	-0.02%
2022/08/22	0	0.00	1	74.70	74.60	-1	6,064	-0.02%
2022/08/19	7.1	74.38	2	74.30	74.20	5.1	6,124	0.08%
2022/08/16	5	76.40	2	75.40	75.40	3	6,318	0.05%
2022/08/12	3	78.03	2	77.95	78.00	1	6,380	0.02%
2022/08/11	0	0.00	5	78.38	78.20	-5	6,438	-0.08%
2022/08/10	2	77.35	3	77.47	77.30	-1	6,495	-0.02%
2022/08/09	1	76.90	0	0.00	77.20	1	6,524	0.02%
2022/08/08	0	77.40	2.1	77.42	77.60	-2.1	6,602	-0.03%
2022/08/05	3	75.43	3	75.60	75.60	0	6,628	0.00%
2022/08/04	6.1	75.73	10.1	76.95	75.60	-4	6,700	-0.06%
2022/08/03	3	75.37	1	76.00	75.40	2	6,720	0.03%
2022/08/02	3	74.57	1	75.30	75.20	2	6,800	0.03%
2022/07/29	5.1	75.19	1	75.40	75.50	4.1	6,839	0.06%
2022/07/28	3	75.97	1	76.30	75.80	2	6,873	0.03%
2022/07/27	3	75.77	2	76.25	76.20	1	6,974	0.01%
2022/07/26	3	73.74	3	74.00	74.50	0	6,987	0.00%
2022/07/25	2	74.45	3	74.43	74.50	-1	7,006	-0.01%
2022/07/22	3	73.50	3.1	73.46	74.00	-0.1	7,075	0.00%
2022/07/21	0.1	74.50	0.1	74.20	74.20	-0.1	7,174	0.00%
2022/07/20	11	73.71	7	74.06	74.10	4	7,326	0.05%
2022/07/19	2	75.20	0	0.00	74.90	2	7,238	0.03%
2022/07/18	21	76.97	2	76.65	76.30	19	7,169	0.27%
2022/07/15	6	78.47	6	78.50	78.80	0	7,060	0.00%
2022/07/14	21.1	78.33	0	0.00	78.30	21.1	7,014	0.30%
2022/07/13	4	82.85	18	82.93	83.00	-14	6,900	-0.20%
2022/07/12	16	81.70	1	81.50	83.20	15	6,911	0.22%
2022/07/11	10	83.20	1	83.90	83.30	9	6,908	0.13%
2022/07/08	13	85.06	0	0.00	84.80	13	6,847	0.19%
2022/07/07	0	0.00	1	86.70	86.70	-1	6,781	-0.01%
2022/07/06	11.1	86.72	15	87.15	86.70	-3.9	6,676	-0.06%
2022/07/05	3	87.03	2	87.50	87.00	1	6,530	0.02%
2022/07/04	2	86.75	8	86.79	87.60	-6	6,500	-0.09%
2022/07/01	1	85.50	4	85.60	85.50	-3	6,493	-0.05%
2022/06/30	0.1	84.51	2.1	84.98	83.60	-2	6,481	-0.03%
2022/06/29	0	0.00	13	86.06	85.80	-13	6,427	-0.20%
2022/06/28	0	0.00	7	84.39	85.00	-7	6,398	-0.11%
2022/06/27	0	0.00	0	84.20	84.00	0	6,434	0.00%
2022/06/24	1.1	84.66	8.5	84.40	84.70	-7.4	6,419	-0.12%
2022/06/22	0	0.00	2.3	82.63	82.60	-2.3	6,374	-0.04%
2022/06/21	0	0.00	8	82.61	82.50	-8	6,395	-0.13%
2022/06/20	0	0.00	1	81.90	81.90	-1	6,400	-0.02%
2022/06/17	2	80.90	3	81.67	82.50	-1	6,415	-0.02%
2022/06/16	2	81.60	2	82.20	81.60	0	6,298	0.00%
2022/06/15	0	0.00	20	81.94	81.60	-20	6,470	-0.31%
2022/06/14	1	80.90	1	81.50	80.70	0	6,543	0.00%
2022/06/13	2	80.35	5	81.06	81.50	-3	6,630	-0.05%
2022/06/10	5	80.48	5	81.08	80.70	0	6,657	0.00%
2022/06/09	3	80.53	4.1	81.09	81.20	-1.1	6,703	-0.02%
2022/06/08	5	81.04	5	81.46	81.00	0	6,713	0.00%
2022/06/07	4	80.73	4	81.20	81.00	0	6,715	0.00%
2022/06/06	1.1	80.83	3	81.47	81.50	-2	6,766	-0.03%
2022/06/02	3	79.97	3.3	81.04	81.00	-0.3	6,855	0.00%
2022/06/01	0	0.00	21	81.12	81.50	-21	6,935	-0.30%
2022/05/31	8	79.46	0.1	79.60	79.70	7.9	6,923	0.11%
2022/05/30	9	80.08	9	80.83	80.70	0	6,705	0.00%
2022/05/27	14	80.82	2	80.80	80.70	12	6,658	0.18%
2022/05/26	0	0.00	2	82.00	82.50	-2	6,739	-0.03%
2022/05/25	1	81.60	13	81.75	82.20	-12	6,878	-0.17%
2022/05/24	8	80.48	4.1	80.57	80.40	3.9	6,874	0.06%
2022/05/23	9	81.41	0	0.00	81.40	9	6,820	0.13%
2022/05/20	0	0.00	3	82.93	83.00	-3	6,792	-0.04%
2022/05/19	11	82.33	1	82.49	82.40	10	6,711	0.15%
2022/05/18	1	81.50	38	82.94	83.10	-37	6,684	-0.55%
2022/05/17	7	82.03	43	82.12	82.00	-36	6,689	-0.54%
2022/05/16	1	82.40	1	82.40	82.10	0	6,657	0.00%
2022/05/13	0	0.00	8.2	82.04	82.20	-8.2	6,580	-0.12%
2022/05/12	3.2	80.90	6	81.33	81.20	-2.8	6,517	-0.04%
2022/05/11	0	0.00	3	82.07	82.10	-3	6,431	-0.05%
2022/05/10	2	80.32	30	81.45	81.80	-28	6,370	-0.44%
2022/05/09	0	0.00	0.1	78.75	79.40	-0.1	6,250	0.00%
2022/05/06	3	78.47	5.1	79.63	79.80	-2.1	6,224	-0.03%
2022/05/05	4.1	79.90	9.2	80.81	80.00	-5.1	6,182	-0.08%
2022/05/04	6.1	79.20	9.2	79.55	79.40	-3	6,100	-0.05%
2022/05/03	26.1	80.87	30.8	80.87	81.00	-4.7	6,001	-0.08%
2022/04/29	0.8	82.49	11	82.25	82.80	-10.2	5,906	-0.17%
2022/04/28	11	81.51	25.4	81.37	82.00	-14.4	5,821	-0.25%
2022/04/27	81.2	81.46	17	81.07	81.40	64.2	5,747	1.12%
2022/04/26	6.1	78.65	33.4	79.79	80.50	-27.3	5,603	-0.49%
2022/04/25	0.2	77.94	14	78.21	78.30	-13.8	5,412	-0.26%
2022/04/22	1.7	76.96	12	77.74	77.70	-10.3	5,309	-0.19%
2022/04/21	6	77.02	1	78.20	77.10	5	5,275	0.10%
2022/04/20	1.5	77.01	7	77.16	77.80	-5.5	5,232	-0.10%
2022/04/19	11	76.43	5	76.38	76.10	6	5,126	0.12%
2022/04/18	3	76.44	12.2	76.71	76.90	-9.2	5,078	-0.18%
2022/04/15	4.4	75.38	37	75.33	75.50	-32.6	4,943	-0.66%
2022/04/14	6.2	74.43	0.4	74.30	74.10	5.8	4,838	0.12%
2022/04/13	2.2	74.82	5	75.00	74.70	-2.8	4,805	-0.06%
2022/04/12	0	0.00	22.2	74.80	75.00	-22.2	4,766	-0.47%
2022/04/11	2.1	74.63	2	74.60	74.70	0.1	4,713	0.00%
2022/04/08	1.1	74.00	21.2	74.59	74.60	-20.2	4,645	-0.43%
2022/04/07	0	0.00	4	74.25	73.90	-4	4,595	-0.09%
2022/04/06	1.2	73.50	2	73.90	73.90	-0.8	4,527	-0.02%
2022/04/01	8	72.90	1	73.10	73.10	7	4,487	0.16%
2022/03/30	1.1	73.41	0	0.00	73.70	1.1	4,435	0.02%
2022/03/29	1	73.40	1	73.20	73.20	0	4,402	0.00%
2022/03/25	4	73.10	0	0.00	73.50	4	4,396	0.09%
2022/03/24	0	0.00	8.2	73.01	73.50	-8.2	4,361	-0.19%
2022/03/23	2	72.20	2	72.30	72.50	0	4,324	0.00%
2022/03/22	1	72.40	0	0.00	72.80	1	4,313	0.02%
2022/03/21	0	72.80	0.1	73.00	73.00	-0.1	4,304	0.00%
2022/03/18	5.1	72.88	1	72.80	72.80	4.1	4,312	0.09%
2022/03/17	29	73.64	5	73.96	73.50	24	4,141	0.58%
2022/03/16	7	74.01	9.3	75.00	75.00	-2.3	4,029	-0.06%
2022/03/15	1	73.10	21	73.89	74.00	-20	3,922	-0.51%
2022/03/14	0	0.00	6	72.90	73.20	-6	3,861	-0.16%
2022/03/11	0	0.00	4	72.73	73.20	-4	3,830	-0.10%
2022/03/10	8	73.19	8.1	73.06	73.30	-0.1	3,806	0.00%
2022/03/09	15	72.59	18	73.01	73.30	-3	3,764	-0.08%
2022/03/08	1.1	71.09	10.2	72.63	73.00	-9	3,709	-0.24%
2022/03/07	7	71.57	17.1	71.95	71.90	-10.1	3,639	-0.28%
2022/03/04	2.1	72.56	1	72.90	73.20	1.1	3,719	0.03%
2022/03/03	1	71.90	18	72.59	72.80	-17	3,663	-0.46%
2022/03/02	8	71.34	3.2	71.65	71.90	4.9	3,592	0.14%
2022/03/01	3.7	71.31	12	70.28	70.20	-8.3	3,501	-0.24%
2022/02/25	4	69.40	6	69.83	69.30	-2	3,322	-0.06%
2022/02/24	0	0.00	14	69.96	70.00	-14	3,131	-0.45%
2022/02/23	1	69.80	4	69.68	70.00	-3	3,038	-0.10%
2022/02/22	6	68.50	3	68.63	69.10	3	2,987	0.10%
2022/02/21	0	0.00	4	68.70	68.90	-4	2,967	-0.13%
2022/02/18	2	68.55	2	68.60	68.60	0	2,965	0.00%
2022/02/17	0	0.00	23	68.34	68.40	-23	2,970	-0.77%
2022/02/16	0	0.00	4	67.43	67.50	-4	2,894	-0.14%
2022/02/15	0	0.00	3	66.93	67.10	-3	2,915	-0.10%
2022/02/14	17	66.51	3	66.60	66.90	14	2,955	0.47%
2022/02/11	0	0.00	12.3	66.42	66.70	-12.3	2,968	-0.41%
2022/02/10	10	66.30	116.1	66.29	66.50	-106.1	2,978	-3.56%	大賣/鉅額交易
2022/02/09	5	65.88	50	65.93	66.00	-45	2,994	-1.50%
2022/02/08	1.2	65.45	9	65.48	65.60	-7.8	3,015	-0.26%
2022/02/07	3.1	64.98	9	65.38	65.50	-5.9	3,010	-0.20%
2022/01/26	0	0.00	1	64.80	65.00	-1	2,947	-0.03%
2022/01/25	12	64.27	10	65.00	65.00	2	2,961	0.07%
2022/01/24	0	0.00	3	64.80	64.90	-3	2,922	-0.10%
2022/01/21	10	64.30	5	64.62	65.00	5	2,974	0.17%
2022/01/20	0	0.00	14	65.00	65.00	-14	2,952	-0.47%
2022/01/19	0	0.00	4	64.70	64.90	-4	2,946	-0.14%
2022/01/18	0	0.00	1	64.60	64.40	-1	2,938	-0.03%
2022/01/12	0	0.00	2	64.40	64.20	-2	2,979	-0.07%
2022/01/11	1	64.40	0	0.00	64.50	1	2,986	0.03%
2022/01/07	1.1	63.50	0.2	63.50	63.60	0.9	2,993	0.03%
2022/01/06	2	63.50	0	0.00	64.00	2	2,994	0.07%
2022/01/05	0	0.00	1	63.70	63.80	-1	3,004	-0.03%
2022/01/04	1	63.50	0	63.90	63.90	1	3,030	0.03%
2022/01/03	0	0.00	30	64.10	64.10	-30	3,017	-0.99%
2021/12/30	1	64.10	6	64.48	64.60	-5	3,049	-0.16%
2021/12/29	0	0.00	8	64.45	64.60	-8	3,079	-0.26%
2021/12/28	0	0.00	7	64.20	64.30	-7	3,057	-0.23%
2021/12/27	2	63.60	0	0.00	64.00	2	3,041	0.07%
2021/12/24	0	0.00	1	63.80	63.90	-1	3,053	-0.03%
2021/12/21	0	0.00	43	63.80	63.80	-43	3,075	-1.40%
2021/12/20	0	0.00	1	63.30	63.50	-1	3,052	-0.03%
2021/12/17	0	0.00	1	63.50	63.50	-1	3,050	-0.03%
2021/12/16	0	0.00	1	63.20	63.30	-1	3,053	-0.03%
2021/12/15	4	62.78	0	0.00	62.90	4	3,072	0.13%
2021/12/14	1	62.30	0	0.00	62.90	1	3,143	0.03%
2021/12/10	0	0.00	0.2	63.20	62.60	-0.2	3,135	-0.01%
2021/12/08	3	62.93	0	0.00	62.90	3	3,142	0.10%
2021/12/06	2	62.35	0	0.00	62.60	2	3,143	0.06%
2021/12/03	1	62.70	0	0.00	62.90	1	3,153	0.03%
2021/12/02	1	62.60	1	63.20	63.40	0	3,159	0.00%
2021/12/01	6	61.92	2	63.00	62.90	4	3,151	0.13%
2021/11/30	7	61.51	0	0.00	61.50	7	3,148	0.22%
2021/11/29	3.1	62.60	1	62.60	62.50	2.1	2,999	0.07%
2021/11/26	10	62.63	0	0.00	63.10	10	3,036	0.33%
2021/11/25	1	63.50	3	63.67	63.40	-2	3,091	-0.06%
2021/11/23	1	63.10	0	63.30	63.80	1	3,129	0.03%
2021/11/22	2	63.45	0.1	63.80	63.40	1.9	3,127	0.06%
2021/11/19	12	64.22	12	64.13	64.10	0	3,146	0.00%
2021/11/18	5	64.40	0.1	64.57	65.00	4.9	3,169	0.16%
2021/11/17	0	0.00	11.1	64.41	64.40	-11.1	3,174	-0.35%
2021/11/16	0	0.00	4	64.08	64.30	-4	3,193	-0.13%
2021/11/15	0	0.00	2	63.90	63.80	-2	3,242	-0.06%
2021/11/12	5	63.80	7	63.93	64.10	-2	3,265	-0.06%
2021/11/11	10	63.40	25	63.43	64.20	-15	3,292	-0.45%
2021/11/10	1.1	62.82	5	63.14	63.40	-3.9	3,266	-0.12%
2021/11/09	0	0.00	3	62.67	63.00	-3	3,232	-0.09%
2021/11/08	2	62.45	2	62.45	62.60	0	3,202	0.00%
2021/11/05	1	61.90	20	61.90	62.00	-19	3,167	-0.60%
2021/11/03	3	61.27	0	0.00	61.60	3	3,119	0.10%
2021/11/02	1.1	61.40	5	61.54	61.70	-4	3,113	-0.13%
2021/11/01	1	61.30	0	0.00	61.50	1	3,136	0.03%
2021/10/28	0	0.00	2	61.50	61.60	-2	3,136	-0.06%
2021/10/26	3	61.50	5	61.66	61.70	-2	3,158	-0.06%
2021/10/25	5	61.50	1	61.60	61.60	4	3,170	0.13%
2021/10/21	1	61.40	0	0.00	61.10	1	3,290	0.03%
2021/10/19	3	61.30	0	0.00	61.20	3	3,495	0.09%
2021/10/18	23	61.50	0	0.00	61.50	23	3,600	0.64%
2021/10/15	0	0.00	2	61.50	61.60	-2	3,675	-0.05%
2021/10/14	4.1	61.30	0	0.00	61.30	4.1	3,730	0.11%
2021/10/13	0	0.00	1	61.80	61.50	-1	3,755	-0.03%
2021/10/12	1.4	61.05	0	0.00	61.60	1.4	3,785	0.04%
2021/10/08	2	61.40	0	61.50	61.70	2	3,783	0.05%
2021/10/07	0	0.00	25	61.90	61.70	-25	3,817	-0.65%
2021/10/06	1	61.50	14	61.49	61.50	-13	3,809	-0.34%
2021/10/04	3	61.03	0	0.00	61.20	3	3,774	0.08%
2021/10/01	2	61.00	4	61.30	61.30	-2	3,766	-0.05%
2021/09/30	4	61.10	3	61.37	61.50	1	3,745	0.03%
2021/09/28	1	61.20	13	61.32	61.50	-12	3,705	-0.32%
2021/09/27	13	61.11	12	61.29	61.30	1	3,675	0.03%
2021/09/24	2	61.15	3	61.07	61.30	-1	3,656	-0.03%
2021/09/23	1	60.90	2	60.80	61.10	-1	3,644	-0.03%
2021/09/22	1	60.50	3	60.87	60.80	-2	3,624	-0.06%
2021/09/17	4	60.75	9	61.17	60.60	-5	3,572	-0.14%
2021/09/16	2	60.80	1	61.10	60.90	1	3,479	0.03%
2021/09/15	1	60.80	0	0.00	61.00	1	3,461	0.03%
2021/09/14	1	60.70	1	60.90	60.80	0	3,467	0.00%
2021/09/13	2	60.65	14	60.73	60.90	-12	3,469	-0.35%
2021/09/10	0	0.00	1	60.70	60.60	-1	3,464	-0.03%
2021/09/09	12	60.39	0	0.00	60.40	12	3,499	0.34%
2021/09/08	2	60.60	13	60.88	60.90	-11	3,464	-0.32%
2021/09/07	1	60.50	0	0.00	60.70	1	3,469	0.03%
2021/09/06	5	60.52	1	60.80	60.60	4	3,465	0.12%
2021/09/03	16	60.46	6	60.70	60.60	10	3,446	0.29%
2021/09/02	19	60.51	1	60.70	60.60	18	3,417	0.53%
2021/09/01	22	60.80	0	0.00	60.70	22	3,388	0.65%
2021/08/31	2	61.20	0	0.00	61.60	2	3,344	0.06%
2021/08/30	7	61.13	0	0.00	61.40	7	3,285	0.21%
2021/08/27	0	0.00	3	61.00	61.20	-3	3,254	-0.09%
2021/08/26	0	0.00	16	61.10	61.10	-16	3,242	-0.49%
2021/08/25	5.4	60.61	0	0.00	60.80	5.4	3,229	0.17%
2021/08/24	2.1	60.41	0	0.00	60.90	2.1	3,196	0.07%
2021/08/23	6	60.20	0	0.00	60.40	6	3,208	0.19%
2021/08/20	4	60.25	0	0.00	60.40	4	3,220	0.12%
2021/08/19	20	60.38	0	0.00	60.70	20	3,375	0.59%
2021/08/18	11	60.69	5	61.04	61.20	6	3,293	0.18%
2021/08/17	3	60.87	16.5	60.98	61.10	-13.5	3,244	-0.42%
2021/08/16	1.1	61.03	4.5	60.83	61.10	-3.4	3,185	-0.11%
2021/08/12	9	61.44	2	61.45	61.40	7	3,181	0.22%
2021/08/11	2	61.20	5	61.32	61.50	-3	3,210	-0.09%
2021/08/10	2	60.70	0	0.00	61.20	2	3,237	0.06%
2021/08/09	5	60.88	2	60.60	60.90	3	3,322	0.09%
2021/08/06	0	0.00	2	61.13	60.90	-2	3,363	-0.06%
2021/08/05	18.2	60.75	4	61.30	61.30	14.2	3,425	0.41%
2021/08/04	7.5	60.97	0	0.00	61.20	7.5	3,533	0.21%
2021/08/03	5	60.90	4	61.10	61.40	1	3,584	0.03%
2021/08/02	8	60.86	7.4	60.90	61.50	0.6	3,574	0.02%
2021/07/30	17.5	60.67	1.6	60.82	60.60	15.8	3,565	0.44%
2021/07/29	9	60.47	6	60.64	60.60	3	3,568	0.08%
2021/07/28	8.1	60.53	7	60.54	60.50	1.1	3,535	0.03%
2021/07/27	20	60.84	3	60.91	60.70	17	3,562	0.48%
2021/07/26	12.1	61.20	0	0.00	61.10	12.1	3,521	0.34%
2021/07/23	26.1	61.42	1	61.70	61.60	25.1	3,509	0.71%
2021/07/22	14.1	65.16	7	65.11	65.10	7.1	3,339	0.21%
2021/07/21	1	65.20	1	65.40	65.40	0	3,261	0.00%
2021/07/20	1	65.30	8	65.38	65.30	-7	3,180	-0.22%
2021/07/19	4	65.00	2	65.30	65.40	2	3,128	0.06%
2021/07/16	0	0.00	13	65.43	65.40	-13	3,134	-0.41%
2021/07/15	7	65.00	0	0.00	65.20	7	3,107	0.23%
2021/07/14	6	65.00	26	65.19	65.10	-20	3,114	-0.64%
2021/07/13	0	0.00	3	65.23	65.30	-3	3,098	-0.10%
2021/07/12	0	0.00	2	65.40	65.10	-2	3,103	-0.06%
2021/07/09	1	64.80	1	65.00	65.40	0	3,126	0.00%
2021/07/08	4	65.08	1	65.10	65.10	3	3,130	0.10%
2021/07/07	0	0.00	3	65.00	65.00	-3	3,138	-0.10%
2021/07/05	2.1	65.10	34	64.97	65.30	-31.9	3,179	-1.00%
2021/07/01	0.1	64.80	0	0.00	64.60	0.1	3,281	0.00%
2021/06/30	2.1	64.71	0	0.00	64.60	2.1	3,345	0.06%
2021/06/29	5	64.90	3	64.97	65.00	2	3,367	0.06%
2021/06/28	1	65.10	0	0.00	65.10	1	3,410	0.03%
2021/06/25	5	65.30	0	0.00	65.40	5	3,468	0.14%
2021/06/23	0	0.00	2	65.25	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	2	64.90	65.00	-2	3,514	-0.06%
2021/06/21	0	64.20	0	64.80	64.60	0	3,536	0.00%
2021/06/18	3	65.07	4	64.95	64.70	-1	3,599	-0.03%
2021/06/17	5	65.30	0	0.00	65.40	5	3,603	0.14%
2021/06/16	0	0.00	2	65.65	65.90	-2	3,750	-0.05%
2021/06/11	0	0.00	6	65.67	65.60	-6	3,824	-0.16%
2021/06/10	0	0.00	1	65.60	65.60	-1	3,860	-0.03%
2021/06/09	3.1	65.46	4	65.50	65.60	-0.9	3,871	-0.02%
2021/06/08	6.1	65.56	0	65.31	65.50	6.1	3,914	0.15%
2021/06/07	0	0.00	2.2	65.22	65.60	-2.2	3,955	-0.06%
2021/06/04	0	0.00	8	65.28	65.50	-8	4,003	-0.20%
2021/06/03	0	0.00	18	65.16	65.30	-18	4,042	-0.45%
2021/06/02	1	64.50	9	64.90	65.00	-8	4,082	-0.20%
2021/06/01	0	0.00	10	64.55	64.60	-10	4,109	-0.24%
2021/05/28	2	64.25	0	0.00	64.50	2	4,207	0.05%
2021/05/25	2	64.20	1.5	64.44	64.50	0.5	4,274	0.01%
2021/05/24	3	64.00	0	64.50	64.20	3	4,314	0.07%
2021/05/21	2	64.70	2	64.50	64.60	0	4,368	0.00%
2021/05/20	0	0.00	1	64.20	64.20	-1	4,396	-0.02%
2021/05/19	5	63.78	2.3	63.98	64.00	2.8	4,391	0.06%
2021/05/18	5	64.02	4	64.23	64.20	1	4,394	0.02%
2021/05/17	7.8	63.68	9	63.79	64.20	-1.3	4,429	-0.03%
2021/05/14	3.5	63.50	1.1	64.07	64.90	2.4	4,359	0.06%
2021/05/13	11.1	63.34	2	63.25	63.30	9.1	4,324	0.21%
2021/05/12	9.2	63.86	26	63.82	64.00	-16.8	4,294	-0.39%
2021/05/11	0.1	65.70	31	66.17	65.90	-30.9	4,176	-0.74%
2021/05/10	0.2	65.64	17.2	65.82	66.00	-17	4,126	-0.41%
2021/05/07	2	65.80	3	65.47	65.60	-1	4,191	-0.02%
2021/05/06	7.1	64.81	0.3	65.00	65.00	6.8	4,220	0.16%
2021/05/05	5	64.00	0.2	64.40	64.30	4.8	4,244	0.11%
2021/05/04	7	64.01	27	64.10	63.90	-20	4,271	-0.47%
2021/05/03	0.1	64.60	3	64.40	64.40	-2.9	4,237	-0.07%
2021/04/29	1	64.90	4	64.98	65.10	-3	4,244	-0.07%
2021/04/28	2.1	65.07	8.3	65.40	65.10	-6.2	4,219	-0.15%
2021/04/27	3	65.80	4	66.00	65.80	-1	4,252	-0.02%
2021/04/26	1	66.40	1	66.60	66.40	0	4,232	0.00%
2021/04/23	1	66.30	2	66.40	66.60	-1	4,234	-0.02%
2021/04/22	1	66.30	49.2	66.39	66.60	-48.2	4,280	-1.13%
2021/04/21	3	66.47	0	0.00	66.70	3	4,279	0.07%
2021/04/20	1	66.10	5	66.32	66.60	-4	4,321	-0.09%
2021/04/19	1.3	65.68	1	65.60	65.90	0.3	4,337	0.01%
2021/04/16	4	65.58	3	65.60	65.80	1	4,335	0.02%
2021/04/15	0	0.00	1	65.40	65.60	-1	4,373	-0.02%
2021/04/14	0	0.00	10	65.30	65.30	-10	4,365	-0.23%
2021/04/13	1.1	65.30	1.3	65.25	65.40	-0.3	4,366	-0.01%
2021/04/12	0.2	65.14	2	65.15	65.30	-1.8	4,363	-0.04%
2021/04/09	3	65.07	10	65.04	65.20	-7	4,376	-0.16%
2021/04/08	1.1	65.03	21	65.09	64.80	-19.9	4,378	-0.45%
2021/04/07	1	64.80	1.7	65.14	65.50	-0.7	4,351	-0.02%
2021/04/06	0.3	64.60	6	64.57	65.20	-5.7	4,313	-0.13%
2021/04/01	0	0.00	1.2	64.05	64.10	-1.2	4,262	-0.03%
2021/03/31	3	64.00	4	64.00	64.10	-1	4,236	-0.02%
2021/03/30	2.2	63.33	9	63.63	63.80	-6.8	4,207	-0.16%
2021/03/29	1	63.30	5	63.24	63.40	-4	4,159	-0.10%
2021/03/26	12.1	63.02	0	0.00	63.10	12.1	4,145	0.29%
2021/03/25	0	0.00	7	63.10	63.20	-7	4,133	-0.17%
2021/03/24	1	63.20	14.1	63.18	63.10	-13.1	4,166	-0.31%
2021/03/23	17.1	62.66	0	0.00	62.70	17.1	4,147	0.41%
2021/03/22	11.1	62.86	12	62.81	62.90	-0.9	4,123	-0.02%
2021/03/19	4.1	62.98	6	63.70	63.70	-1.9	4,091	-0.05%
2021/03/18	3	63.30	3	63.23	63.30	0	3,984	0.00%
2021/03/17	8	62.80	3	62.90	63.00	5	3,968	0.13%
2021/03/16	5	62.82	2	63.00	63.00	3	3,944	0.08%
2021/03/15	2	62.65	0	0.00	62.60	2	3,941	0.05%
2021/03/12	22	63.13	24	62.80	62.90	-2	3,949	-0.05%
2021/03/11	1.1	63.31	2	63.30	63.10	-0.9	3,930	-0.02%
2021/03/10	5.1	63.02	21	63.06	63.30	-16	3,903	-0.41%
2021/03/09	3	62.50	39	62.81	62.90	-36	3,871	-0.93%
2021/03/08	0.1	62.50	2.6	62.43	62.10	-2.5	3,868	-0.06%
2021/03/05	0	0.00	8	62.29	62.60	-8	3,864	-0.21%
2021/03/04	3.3	62.04	4.3	61.93	62.00	-1	4,049	-0.02%
2021/03/03	1	62.20	6	62.45	62.40	-5	3,996	-0.13%
2021/03/02	13.1	61.96	6	62.13	62.00	7.1	3,963	0.18%
2021/02/26	15.2	61.36	6	61.80	61.80	9.2	3,912	0.24%
2021/02/25	2.7	61.26	158	61.20	61.50	-155.3	3,729	-4.17%	大賣/鉅額交易
2021/02/24	171	60.63	2	60.60	60.80	169	3,699	4.57%	大買/鉅額交易
2021/02/23	8.4	60.22	3	60.30	60.20	5.4	3,684	0.15%
2021/02/22	6.2	60.04	3	60.27	60.00	3.2	3,657	0.09%
2021/02/19	2.1	60.05	0	0.00	60.00	2.1	3,640	0.06%
2021/02/18	6.1	60.14	1	60.20	60.20	5.1	3,667	0.14%
2021/02/17	6	59.98	2	60.30	60.30	4	3,687	0.11%
2021/02/05	9	60.01	4	60.08	60.20	5	3,619	0.14%
2021/02/04	10.2	60.00	0	0.00	60.00	10.2	3,611	0.28%
2021/02/03	9	59.98	2	59.90	59.90	7	3,617	0.19%
2021/02/02	10.5	60.01	3	60.00	60.10	7.5	3,594	0.21%
2021/02/01	4.1	60.06	2	60.00	60.00	2.1	3,569	0.06%
2021/01/29	27	60.07	0	0.00	60.00	27	3,555	0.76%
2021/01/28	6	60.15	1	60.70	60.20	5	3,470	0.14%
2021/01/27	7	60.36	0	0.00	60.30	7	3,429	0.20%
2021/01/25	3	60.60	2	61.05	60.80	1	3,364	0.03%
2021/01/22	13.1	60.56	1	60.80	60.40	12.1	3,379	0.36%
2021/01/21	4	60.55	0	0.00	60.40	4	3,329	0.12%
2021/01/20	22	60.69	14	60.91	60.30	8	3,319	0.24%
2021/01/19	8	61.08	0	0.00	61.00	8	3,244	0.25%
2021/01/18	6.2	61.21	2	61.35	61.30	4.2	3,219	0.13%
2021/01/15	16	61.81	15	62.33	61.30	1	3,208	0.03%
2021/01/14	6	62.50	6	62.67	62.20	0	3,185	0.00%
2021/01/13	10	62.40	3	62.33	62.80	7	3,164	0.22%
2021/01/12	1	61.70	11	62.15	62.00	-10	3,107	-0.32%
2021/01/11	2	61.70	5	62.00	62.00	-3	3,063	-0.10%
2021/01/08	3	61.47	9.1	61.61	62.00	-6.1	3,051	-0.20%
2021/01/06	10	61.13	0	0.00	61.30	10	3,039	0.33%
2021/01/05	1	61.10	0	0.00	61.40	1	3,026	0.03%
2021/01/04	5	61.08	2	61.20	61.20	3	3,018	0.10%
2020/12/31	3	61.60	3	61.70	61.20	0	3,001	0.00%
2020/12/30	3	61.90	7	61.71	61.90	-4	2,982	-0.13%
2020/12/29	0.1	61.40	4	61.30	61.40	-3.9	2,965	-0.13%
2020/12/28	0	0.00	1	61.20	61.30	-1	2,977	-0.03%
2020/12/25	4	60.73	4	60.90	60.80	0	2,972	0.00%
2020/12/24	16.1	60.80	1	60.90	60.70	15.1	2,977	0.51%
2020/12/22	0	0.00	2	61.30	61.10	-2	2,951	-0.07%
2020/12/21	3	61.20	7	61.30	61.50	-4	3,020	-0.13%
2020/12/18	4	61.13	0	0.00	60.60	4	3,016	0.13%
2020/12/17	0	0.00	4	61.30	61.40	-4	2,983	-0.13%
2020/12/16	1	61.10	4	61.18	61.30	-3	2,988	-0.10%
2020/12/15	5	60.68	4	60.75	60.80	1	3,014	0.03%
2020/12/14	4	60.85	3	61.20	60.70	1	2,999	0.03%
2020/12/11	2	60.80	2	61.00	60.90	0	2,978	0.00%
2020/12/10	5	61.02	0.1	61.30	61.00	4.9	2,956	0.17%
2020/12/09	2	61.05	6	61.22	61.00	-4	2,941	-0.14%
2020/12/08	0	0.00	5	61.06	60.80	-5	2,925	-0.17%
2020/12/07	5	60.84	1	61.00	61.30	4	2,937	0.14%
2020/12/04	6	60.95	0	0.00	60.80	6	2,930	0.20%
2020/12/03	8.1	60.58	0	0.00	60.50	8.1	2,979	0.27%
2020/12/02	3.1	60.80	3	60.93	60.70	0.1	3,011	0.00%
2020/12/01	19	61.20	0	0.00	61.20	19	2,993	0.63%
2020/11/30	0	0.00	5	62.00	62.00	-5	2,971	-0.17%
2020/11/27	1.1	61.11	1	61.20	61.20	0.1	2,784	0.00%
2020/11/26	1	61.00	3	61.17	61.20	-2	2,784	-0.07%
2020/11/25	8	60.79	0	0.00	61.00	8	2,835	0.28%
2020/11/24	9	60.92	1.2	61.03	60.70	7.8	2,831	0.28%
2020/11/23	1	60.80	0	0.00	61.20	1	2,852	0.04%
2020/11/20	20	60.66	1	60.70	60.80	19	2,822	0.67%
2020/11/19	5	60.98	0	0.00	60.90	5	2,814	0.18%
2020/11/18	4.1	61.03	3.2	61.14	61.10	0.9	2,778	0.03%
2020/11/17	6	61.25	6	61.10	61.00	0	2,761	0.00%
2020/11/16	3	61.40	1	61.20	61.40	2	2,740	0.07%
2020/11/13	3	61.13	0	0.00	61.00	3	2,704	0.11%
2020/11/12	3	61.30	0	0.00	61.00	3	2,702	0.11%
2020/11/11	1	60.90	3	61.13	61.30	-2	2,704	-0.07%
2020/11/10	2	61.00	0	0.00	61.00	2	2,696	0.07%
2020/11/09	5	60.78	0	0.00	60.90	5	2,708	0.18%
2020/11/06	6	60.63	0	0.00	60.50	6	2,701	0.22%
2020/11/05	3	60.30	0	0.00	60.40	3	2,699	0.11%
2020/11/04	3	60.20	0	0.00	60.20	3	2,694	0.11%
2020/11/03	2.1	60.20	11.3	60.60	60.60	-9.2	2,712	-0.34%
2020/11/02	5	60.04	60	60.20	60.50	-55	2,712	-2.03%
2020/10/30	6	59.90	0.7	60.40	60.00	5.3	2,720	0.19%
2020/10/29	2	60.05	0	0.00	60.00	2	2,688	0.07%
2020/10/28	8	60.38	0	0.00	60.20	8	2,713	0.29%
2020/10/27	3.1	60.38	0	0.00	60.60	3.1	2,729	0.11%
2020/10/26	7	60.20	0	0.00	60.30	7	2,759	0.25%
2020/10/23	21	60.39	0	0.00	60.40	21	2,795	0.75%
2020/10/22	7	60.13	0	0.00	60.20	7	2,860	0.24%
2020/10/21	2	60.00	0	0.00	60.00	2	2,854	0.07%
2020/10/19	2	60.20	0	0.00	60.00	2	2,899	0.07%
2020/10/16	1	60.30	0	0.00	60.00	1	2,924	0.03%
2020/10/15	10	59.98	0	0.00	60.00	10	2,980	0.34%
2020/10/14	8.2	60.50	0	0.00	60.30	8.2	2,948	0.28%
2020/10/13	3	60.63	0	0.00	60.90	3	2,922	0.10%
2020/10/12	1	61.10	0	0.00	61.10	1	2,928	0.03%
2020/10/08	5	61.20	0	0.00	61.20	5	3,042	0.16%
2020/10/07	1	61.50	0	0.00	61.50	1	3,107	0.03%
2020/10/06	1	61.70	0	0.00	62.00	1	3,232	0.03%
2020/10/05	18	61.13	1	61.60	61.50	17	3,233	0.53%
2020/09/29	1	61.10	0	0.00	61.20	1	3,283	0.03%
2020/09/28	2	61.20	1	60.90	61.50	1	3,335	0.03%
2020/09/25	0.1	61.00	5	60.40	60.70	-5	3,389	-0.15%
2020/09/24	11.1	60.12	2	60.15	60.00	9.1	3,437	0.26%
2020/09/23	26	60.91	2	60.90	60.90	24	3,435	0.70%
2020/09/22	9	61.37	0	0.00	61.10	9	3,480	0.26%
2020/09/21	8	61.79	0	0.00	62.00	8	3,511	0.23%
2020/09/18	4	61.83	0	0.00	61.70	4	3,526	0.11%
2020/09/17	0	0.00	1	62.50	62.50	-1	3,481	-0.03%
2020/09/16	1	62.10	1	62.70	62.80	0	3,494	0.00%
2020/09/15	1	62.10	1	62.20	62.10	0	3,498	0.00%
2020/09/11	1	62.90	3	62.97	63.00	-2	3,569	-0.06%
2020/09/10	2.3	62.63	2	62.90	62.70	0.3	3,557	0.01%
2020/09/09	5	61.84	0	0.00	62.10	5	3,562	0.14%
2020/09/08	6	62.30	2	62.20	62.20	4	3,593	0.11%
2020/09/07	4.8	61.98	2	61.75	61.60	2.8	3,558	0.08%
2020/09/04	11	60.61	1	60.90	60.80	10	3,536	0.28%
2020/09/03	26	61.05	0	0.00	60.80	26	3,551	0.73%
2020/09/02	6	60.98	0	0.00	61.00	6	3,555	0.17%
2020/09/01	9.1	61.22	0	0.00	61.30	9.1	3,524	0.26%
2020/08/31	0	0.00	2	62.00	61.30	-2	3,503	-0.06%
2020/08/28	13	61.31	1	61.30	61.30	12	3,468	0.35%
2020/08/27	5	61.66	0	0.00	61.50	5	3,475	0.14%
2020/08/26	13.3	61.93	0	0.00	61.80	13.3	3,447	0.39%
2020/08/25	0	0.00	13	62.20	61.80	-13	3,456	-0.38%
2020/08/24	5	62.40	2.1	62.61	62.30	2.9	3,515	0.08%
2020/08/21	1	62.10	0	0.00	62.60	1	3,541	0.03%
2020/08/20	7	61.96	2	62.10	61.90	5	3,534	0.14%
2020/08/19	1	62.70	2	62.80	62.80	-1	3,512	-0.03%
2020/08/18	5	62.82	0	0.00	62.90	5	3,496	0.14%
2020/08/17	3	63.10	2	62.95	63.10	1	3,507	0.03%
2020/08/14	6	62.72	0	0.00	62.60	6	3,521	0.17%
2020/08/13	2	62.65	1	63.30	63.20	1	3,521	0.03%
2020/08/12	3	61.90	1	62.30	62.30	2	3,510	0.06%
2020/08/11	3	61.97	0	0.00	62.00	3	3,505	0.09%
2020/08/10	0	0.00	1	62.10	62.10	-1	3,488	-0.03%
2020/08/07	5.2	62.05	0	0.00	62.00	5.2	3,494	0.15%
2020/08/05	0	0.00	2	62.50	62.60	-2	3,465	-0.06%
2020/08/04	2	62.65	2	62.70	62.60	0	3,460	0.00%
2020/08/03	1	62.40	0	0.00	62.20	1	3,460	0.03%
2020/07/31	2	63.15	0	0.00	63.10	2	3,439	0.06%
2020/07/30	2.5	62.61	2	62.80	62.90	0.5	3,433	0.01%
2020/07/29	8	62.04	0	0.00	61.90	8	3,423	0.23%
2020/07/28	6	61.82	1	61.60	61.60	5	3,430	0.15%
2020/07/27	6	63.05	1	62.60	62.60	5	3,415	0.15%
2020/07/24	4	63.70	0	0.00	63.50	4	3,403	0.12%
2020/07/23	3	63.60	0	0.00	63.70	3	3,402	0.09%
2020/07/22	6.1	63.89	0	0.00	64.00	6.1	3,410	0.18%
2020/07/21	23	64.15	4	64.30	64.00	19	3,387	0.56%
2020/07/20	5	64.78	1	64.80	64.90	4	3,339	0.12%
2020/07/17	1	65.30	0	0.00	65.10	1	3,341	0.03%
2020/07/16	13	65.42	3	65.70	65.30	10	3,363	0.30%
2020/07/15	110	65.51	5	65.60	66.00	105	3,360	3.12%	大買/鉅額交易
2020/07/14	11.1	65.68	6	65.95	66.20	5.1	3,270	0.16%
2020/07/13	2	69.10	94	69.40	69.00	-92	3,223	-2.85%
2020/07/10	7	68.70	24	68.81	68.60	-17	3,117	-0.55%
2020/07/09	9	68.89	10	69.12	68.80	-1	3,126	-0.03%
2020/07/08	18	69.03	1	69.10	69.20	17	3,100	0.55%
2020/07/07	6	69.90	5	70.04	69.70	1	3,061	0.03%
2020/07/06	2	70.00	63.5	69.95	70.30	-61.5	3,017	-2.04%
2020/07/03	13	69.69	18	69.96	69.40	-5	3,011	-0.17%
2020/07/02	13	69.86	12	70.02	70.60	1	2,997	0.03%
2020/07/01	15	69.13	7	68.94	69.20	8	2,966	0.27%
2020/06/30	3	68.13	19	68.01	68.00	-16	2,920	-0.55%
2020/06/29	1	67.10	0.5	67.80	67.40	0.5	2,911	0.02%
2020/06/24	0	0.00	3	67.00	67.00	-3	2,918	-0.10%
2020/06/23	2	66.65	2	66.90	66.60	0	2,926	0.00%
2020/06/22	3	66.50	1	66.60	66.60	2	2,948	0.07%
2020/06/19	10	66.90	0	0.00	66.40	10	2,983	0.34%
2020/06/18	0	0.00	1	67.30	66.70	-1	2,977	-0.03%
2020/06/17	1	67.50	0	0.00	67.60	1	3,013	0.03%
2020/06/16	0	0.00	3	67.90	67.80	-3	3,119	-0.10%
2020/06/15	6.3	66.82	0	0.00	67.30	6.3	3,216	0.20%
2020/06/12	1	67.20	2	67.75	68.00	-1	3,261	-0.03%
2020/06/11	2	68.20	1	68.70	68.00	1	3,383	0.03%
2020/06/10	0	0.00	1	68.40	68.50	-1	3,447	-0.03%
2020/06/09	3	67.73	13	67.78	67.90	-10	3,616	-0.28%
2020/06/08	1	67.10	0	0.00	67.20	1	3,690	0.03%
2020/06/05	0	0.00	1	66.90	66.70	-1	3,710	-0.03%
2020/06/04	3	67.00	8	66.88	66.70	-5	3,768	-0.13%
2020/06/03	7	66.79	0	0.00	67.00	7	3,785	0.18%
2020/06/02	2	65.90	0	0.00	65.50	2	3,805	0.05%
2020/05/29	3	64.93	0	0.00	64.70	3	3,868	0.08%
2020/05/28	1	65.20	0	0.00	65.20	1	3,826	0.03%
2020/05/27	1	65.50	0	0.00	65.30	1	3,887	0.03%
2020/05/26	0	0.00	3	65.93	65.80	-3	3,951	-0.08%
2020/05/22	18	65.35	0	0.00	65.20	18	4,094	0.44%
2020/05/21	2	65.90	1	65.90	66.20	1	4,160	0.02%
2020/05/20	1	66.00	1	66.50	65.80	0	4,167	0.00%
2020/05/19	3	66.20	1	67.70	66.00	2	4,228	0.05%
2020/05/18	2	65.90	0	0.00	66.40	2	4,241	0.05%
2020/05/15	0	0.00	6	65.80	65.80	-6	4,250	-0.14%
2020/05/14	3	65.80	0	0.00	65.90	3	4,269	0.07%
2020/05/12	5	66.80	1	67.00	66.70	4	4,320	0.09%
2020/05/11	1	67.40	14	67.44	67.40	-13	4,355	-0.30%
2020/05/07	1	66.30	0	0.00	66.30	1	4,382	0.02%
2020/05/06	2	66.60	1	66.90	66.20	1	4,427	0.02%
2020/05/05	0	0.00	2	67.05	67.10	-2	4,492	-0.04%
2020/05/04	1	65.30	40	65.40	66.70	-39	4,518	-0.86%
2020/04/30	4	66.73	2	66.80	66.40	2	4,533	0.04%
2020/04/29	2	66.35	5	66.40	66.40	-3	4,557	-0.07%
2020/04/27	0	0.00	2	66.10	66.20	-2	4,687	-0.04%
2020/04/24	0	0.00	3	65.17	65.50	-3	4,684	-0.06%
2020/04/23	4	64.73	0	0.00	64.50	4	4,714	0.08%
2020/04/22	2	64.35	26.7	64.92	65.30	-24.7	4,757	-0.52%
2020/04/21	7	64.80	1	64.80	64.80	6	4,804	0.12%
2020/04/20	3.1	65.84	0	0.00	65.80	3.1	4,820	0.06%
2020/04/17	1	66.40	0	0.00	65.90	1	4,851	0.02%
2020/04/16	6	65.27	2	65.45	65.30	4	4,875	0.08%
2020/04/15	4	65.28	4	65.62	66.10	0	4,921	0.00%
2020/04/14	1	65.00	1	65.30	65.60	0	4,943	0.00%
2020/04/13	0.1	64.60	0	0.00	64.50	0.1	4,920	0.00%
2020/04/09	1	63.80	1	63.90	64.00	0	4,921	0.00%
2020/04/08	0	0.00	4	64.60	64.60	-4	4,908	-0.08%
2020/04/07	4	63.33	4	64.10	64.50	0	4,872	0.00%
2020/04/06	0	0.00	1	63.30	63.20	-1	4,855	-0.02%
2020/04/01	8	62.14	0	0.00	62.00	8	4,801	0.17%
2020/03/31	1	63.20	1	62.60	63.30	0	4,770	0.00%
2020/03/30	3	62.90	0	0.00	62.50	3	4,718	0.06%
2020/03/27	2	64.70	1	64.90	64.90	1	4,683	0.02%
2020/03/26	0	0.00	11	64.05	64.30	-11	4,650	-0.24%
2020/03/25	2	62.10	9.3	63.05	63.40	-7.3	4,644	-0.16%
2020/03/24	11	60.79	2	61.45	61.40	9	4,595	0.20%
2020/03/23	16	60.49	62	60.22	59.70	-46	4,559	-1.01%
2020/03/20	6	62.18	4	62.65	62.00	2	4,549	0.04%
2020/03/19	2	61.05	10	63.00	62.40	-8	4,478	-0.18%
2020/03/18	3	63.00	5	63.08	63.00	-2	4,362	-0.05%
2020/03/17	0.1	62.60	10	62.42	62.70	-9.9	4,270	-0.23%
2020/03/16	2	61.35	11	61.62	60.90	-9	4,112	-0.22%
2020/03/13	17	59.87	9	60.91	62.50	8	4,056	0.20%
2020/03/12	17	64.42	5	65.08	64.50	12	3,890	0.31%
2020/03/11	2	66.05	4	66.28	66.30	-2	3,788	-0.05%
2020/03/10	1	66.10	5	65.32	66.30	-4	3,763	-0.11%
2020/03/09	12	64.83	4	65.20	65.00	8	3,691	0.22%
2020/03/06	5.2	66.12	4	65.80	66.20	1.2	3,628	0.03%
2020/03/05	11	66.75	0	0.00	66.80	11	3,571	0.31%
2020/03/04	4	65.88	1	66.60	66.60	3	3,532	0.08%
2020/03/03	9	65.12	3	65.63	65.60	6	3,487	0.17%
2020/03/02	19	65.15	0	0.00	65.00	19	3,437	0.55%
2020/02/27	5	65.56	4	65.88	66.10	1	3,541	0.03%
2020/02/26	24	65.78	7	65.94	66.00	17	3,490	0.49%
2020/02/25	9	65.99	4	66.58	66.80	5	3,415	0.15%
2020/02/24	29.2	66.60	0	0.00	66.70	29.2	3,364	0.87%
2020/02/21	7	67.51	0	0.00	67.40	7	3,287	0.21%
2020/02/20	49.5	67.71	4	68.28	67.60	45.5	3,266	1.39%
2020/02/19	2	68.75	2	69.20	68.90	0	3,184	0.00%
2020/02/18	13	68.12	0	0.00	68.40	13	3,161	0.41%
2020/02/17	3.4	68.34	0.5	68.90	68.40	2.9	3,164	0.09%
2020/02/14	4.1	68.06	11	67.97	68.20	-6.9	3,172	-0.22%
2020/02/13	4	67.45	0	0.00	67.20	4	3,164	0.13%
2020/02/12	11.2	67.08	0	0.00	67.00	11.2	3,152	0.35%
2020/02/11	3	67.33	0	0.00	67.40	3	3,129	0.10%
2020/02/10	4	66.88	1	67.40	67.40	3	3,159	0.09%
2020/02/07	29	67.00	1	67.00	67.00	28	3,132	0.89%
2020/02/06	23	67.55	0	0.00	67.70	23	3,099	0.74%
2020/02/05	14.4	67.45	2	67.70	67.60	12.4	3,036	0.41%
2020/02/04	25	67.80	2	67.90	67.90	23	3,004	0.77%
2020/02/03	16	67.54	4	67.58	67.80	12	2,985	0.40%
2020/01/31	56	68.82	0.1	69.50	68.60	55.9	2,919	1.92%
2020/01/30	99	68.96	16	68.89	69.00	83	2,865	2.90%
2020/01/20	25	70.66	5	70.80	70.70	20	2,745	0.73%
2020/01/17	3	70.57	1	70.70	70.90	2	2,720	0.07%
2020/01/16	19	70.47	0	0.00	70.30	19	2,682	0.71%
2020/01/15	35.1	70.50	0	0.00	70.70	35.1	2,628	1.34%
2020/01/14	3.2	70.80	0	0.00	70.90	3.2	2,579	0.12%
2020/01/13	15	70.75	0	0.00	71.20	15	2,535	0.59%
2020/01/10	22	70.92	1	71.30	71.40	21	2,499	0.84%
2020/01/09	47.2	71.07	0	0.00	71.00	47.2	2,468	1.91%
2020/01/08	12.2	71.53	0	0.00	71.50	12.2	2,439	0.50%
2020/01/07	17.4	72.08	0	0.00	72.00	17.4	2,397	0.73%
2020/01/06	3	72.03	2	72.00	72.00	1	2,438	0.04%
2020/01/03	0	0.00	9	72.30	72.30	-9	2,444	-0.37%
2020/01/02	8	72.10	0	0.00	72.30	8	2,467	0.32%
2019/12/31	8	72.15	4	73.08	72.10	4	2,452	0.16%
2019/12/30	4	73.20	0	0.00	73.20	4	2,452	0.16%
2019/12/27	2	72.90	0	0.00	73.00	2	2,447	0.08%
2019/12/26	2	73.10	3	73.07	73.00	-1	2,472	-0.04%
2019/12/25	0	0.00	2	73.10	73.00	-2	2,495	-0.08%
2019/12/24	0.2	73.00	0	0.00	72.80	0.2	2,505	0.01%
2019/12/23	4	72.70	0	0.00	72.90	4	2,506	0.16%
2019/12/20	2.1	72.89	5	72.90	72.60	-2.9	2,511	-0.11%
2019/12/19	4	72.45	0	0.00	72.50	4	2,505	0.16%
2019/12/18	2.2	72.38	3	72.73	72.50	-0.8	2,500	-0.03%
2019/12/17	9	72.00	2	72.20	72.40	7	2,491	0.28%
2019/12/16	8	72.21	0	0.00	72.20	8	2,428	0.33%
2019/12/12	1	72.80	3	72.73	72.80	-2	2,363	-0.08%
2019/12/11	1.5	72.50	0	0.00	72.20	1.5	2,363	0.06%
2019/12/10	9	72.33	1	72.30	72.20	8	2,377	0.34%
2019/12/06	8	73.06	1	73.10	73.00	7	2,301	0.30%
2019/12/05	1	73.20	0	0.00	73.10	1	2,304	0.04%
2019/12/02	0	0.00	1	73.50	73.40	-1	2,315	-0.04%
2019/11/29	3	73.10	0	0.00	73.10	3	2,319	0.13%
2019/11/27	6	73.85	3	73.83	73.90	3	2,314	0.13%
2019/11/26	37	73.35	0	0.00	73.20	37	2,328	1.59%
2019/11/25	9	74.09	0	0.00	74.30	9	2,130	0.42%
2019/11/22	0	0.00	9	74.62	75.00	-9	2,145	-0.42%
2019/11/21	3	73.90	3	74.40	74.00	0	2,137	0.00%
2019/11/20	12.1	73.90	4	74.48	74.60	8.1	2,113	0.38%
2019/11/18	1	73.20	0	0.00	73.50	1	2,080	0.05%
2019/11/14	11	73.10	1.4	73.29	73.10	9.6	2,065	0.46%
2019/11/13	11	74.09	0	0.00	73.70	11	2,062	0.53%
2019/11/12	2.4	74.83	0	0.00	75.30	2.4	2,043	0.12%
2019/11/08	0.4	75.60	3	75.33	75.70	-2.6	2,031	-0.13%
2019/11/07	0	0.00	16	74.61	74.90	-16	2,000	-0.80%
2019/11/05	0	0.00	2	73.90	74.00	-2	1,981	-0.10%
2019/11/04	0	0.00	7	73.66	73.80	-7	1,978	-0.35%
2019/10/31	1	73.10	1	73.70	73.00	0	2,015	0.00%
2019/10/30	1	73.10	1	73.10	73.20	0	1,991	0.00%
2019/10/29	2	73.10	2	73.60	73.20	0	2,011	0.00%
2019/10/23	4	73.40	0	0.00	73.40	4	2,028	0.20%
2019/10/22	0	0.00	2	73.80	73.90	-2	2,041	-0.10%
2019/10/21	0	0.00	7	73.60	73.60	-7	2,046	-0.34%
2019/10/17	0	0.00	11	72.72	72.90	-11	2,058	-0.53%
2019/10/16	5.2	72.20	0	0.00	72.30	5.2	2,057	0.25%
2019/10/14	1	72.10	1	72.20	72.10	0	2,149	0.00%
2019/10/09	1	72.10	0	0.00	72.10	1	2,135	0.05%
2019/10/07	0	0.00	3	72.50	72.50	-3	2,172	-0.14%
2019/10/04	1	72.00	0	0.00	72.50	1	2,193	0.05%
2019/10/03	5	72.20	4	72.30	72.30	1	2,180	0.05%
2019/10/02	7	72.60	0	0.00	72.80	7	2,158	0.32%
2019/09/26	1	72.80	0	0.00	72.70	1	2,111	0.05%
2019/09/25	8	73.09	4	73.70	73.00	4	2,100	0.19%
2019/09/24	10	73.18	4	73.43	73.50	6	2,082	0.29%
2019/09/19	1.2	73.81	0	0.00	73.90	1.2	2,049	0.06%
2019/09/16	0	0.00	5	73.50	73.50	-5	2,086	-0.24%
2019/09/12	0	0.00	1	73.20	72.80	-1	2,109	-0.05%
2019/09/11	2	73.10	0	0.00	73.30	2	2,109	0.09%
2019/09/03	0	0.00	2	73.10	72.60	-2	2,123	-0.09%
2019/09/02	2	72.90	3	73.03	73.20	-1	2,135	-0.05%
2019/08/30	0	0.00	49	72.91	73.20	-49	2,150	-2.28%
2019/08/29	0	0.00	53	72.28	72.40	-53	2,141	-2.48%
2019/08/27	1	71.70	0	0.00	71.50	1	2,143	0.05%
2019/08/26	2	71.50	0	0.00	71.50	2	2,154	0.09%
2019/08/22	2	71.60	1	71.90	72.10	1	2,223	0.04%
2019/08/19	1	71.60	0	0.00	71.40	1	2,293	0.04%
2019/08/16	1	71.30	0	0.00	71.40	1	2,327	0.04%
2019/08/15	0	0.00	0.1	71.70	71.40	-0.1	2,315	0.00%
2019/08/14	10	71.60	0	0.00	71.30	10	2,360	0.42%
2019/08/12	0	0.00	3	71.83	71.70	-3	2,368	-0.13%
2019/08/08	1	71.40	0	0.00	71.50	1	2,379	0.04%
2019/08/07	0	0.00	1	71.70	71.70	-1	2,381	-0.04%
2019/08/05	2	71.20	0	0.00	71.30	2	2,390	0.08%
2019/08/02	16	71.00	0	0.00	71.00	16	2,418	0.66%
2019/08/01	3	71.20	0	0.00	71.40	3	2,392	0.13%
2019/07/31	13	71.60	0	0.00	71.50	13	2,384	0.55%
2019/07/30	1	71.40	1	71.50	71.60	0	2,366	0.00%
2019/07/29	2	71.60	0	0.00	71.60	2	2,363	0.08%
2019/07/26	0	0.00	0.2	72.20	71.80	-0.2	2,376	-0.01%
2019/07/25	0.1	72.10	0	0.00	71.80	0.1	2,386	0.00%
2019/07/24	4	71.80	0	0.00	71.60	4	2,414	0.17%
2019/07/23	1	72.20	0	0.00	72.20	1	2,436	0.04%
2019/07/22	0	0.00	1	72.10	72.00	-1	2,442	-0.04%
2019/07/19	5	71.86	2.8	72.09	72.00	2.2	2,457	0.09%
2019/07/17	11	71.48	1	71.90	71.90	10	2,436	0.41%
2019/07/16	78	71.56	0.2	71.90	71.40	77.8	2,387	3.26%
2019/07/12	24	76.01	16	75.88	75.80	8	2,248	0.36%
2019/07/11	23	75.53	1	75.40	75.40	22	2,214	0.99%
2019/07/10	4	76.83	0	0.00	77.00	4	2,168	0.18%
2019/07/09	0	0.00	0.5	77.60	77.50	-0.5	2,150	-0.02%
2019/07/02	0	0.00	0	78.50	78.50	0	2,211	0.00%
2019/06/24	0	0.00	17	78.59	78.80	-17	2,267	-0.75%
2019/06/21	0	0.00	10	78.50	78.20	-10	2,260	-0.44%
2019/06/19	0	0.00	5	78.50	78.50	-5	2,206	-0.23%
2019/06/18	0	0.00	1	77.80	78.20	-1	2,199	-0.05%
2019/06/17	0	0.00	0.5	77.80	77.80	-0.5	2,206	-0.02%
2019/06/14	1	77.50	0	0.00	78.00	1	2,204	0.05%
2019/06/12	1.1	78.00	3	78.30	78.30	-1.9	2,218	-0.09%
2019/06/10	0	0.00	1	78.70	78.70	-1	2,247	-0.04%
2019/06/06	1	78.40	0	0.00	78.50	1	2,288	0.04%
2019/06/05	1	78.50	2	78.45	78.40	-1	2,331	-0.04%
2019/06/04	0	0.00	1	78.20	78.50	-1	2,343	-0.04%
2019/06/03	0	0.00	1	78.50	78.20	-1	2,364	-0.04%
2019/05/31	1	77.50	8	78.29	78.50	-7	2,382	-0.29%
2019/05/30	0	0.00	5	77.94	78.20	-5	2,354	-0.21%
2019/05/29	0	0.00	1	77.20	77.50	-1	2,360	-0.04%
2019/05/24	3	76.70	2.2	76.95	76.40	0.8	2,372	0.03%
2019/05/23	0	0.00	7	76.96	76.80	-7	2,415	-0.29%
2019/05/22	1	75.80	0.1	76.40	76.40	0.9	2,424	0.04%
2019/05/21	0	0.00	54	76.27	76.70	-54	2,442	-2.21%
2019/05/20	10	75.70	8	76.04	75.60	2	2,386	0.08%
2019/05/17	11	75.69	11	76.05	75.60	0	2,385	0.00%
2019/05/16	15	75.57	0	0.00	75.50	15	2,380	0.63%
2019/05/15	0	0.00	23	76.19	76.30	-23	2,440	-0.94%
2019/05/14	13	75.66	18	76.08	75.80	-5	2,504	-0.20%
2019/05/13	10	75.50	1	76.00	75.60	9	2,499	0.36%
2019/05/10	12	75.76	32	75.95	75.90	-20	2,535	-0.79%
2019/05/09	0	0.00	11	75.52	75.30	-11	2,559	-0.43%
2019/05/08	2	75.30	2	75.85	75.20	0	2,624	0.00%
2019/05/07	0	0.00	88	75.76	76.00	-88	2,666	-3.30%
2019/05/06	24	75.14	1	75.10	75.00	23	2,681	0.86%
2019/05/03	1	75.80	0	0.00	75.80	1	2,693	0.04%
2019/05/02	1	76.00	19	76.16	76.00	-18	2,708	-0.66%
2019/04/30	0	0.00	14.5	75.93	75.80	-14.5	2,745	-0.53%
2019/04/29	0	0.00	8	76.11	75.30	-8	2,704	-0.30%
2019/04/26	0	0.00	5	75.36	75.80	-5	2,710	-0.18%
2019/04/25	0	0.00	1	75.10	75.00	-1	2,707	-0.04%
2019/04/24	0	0.00	1	74.90	74.80	-1	2,692	-0.04%
2019/04/23	1	74.20	1	74.60	74.70	0	2,688	0.00%
2019/04/18	0	0.00	1	74.80	74.70	-1	2,725	-0.04%
2019/04/17	1.1	74.55	0	0.00	74.60	1.1	2,735	0.04%
2019/04/16	0	0.00	2	74.45	74.70	-2	2,745	-0.07%
2019/04/15	0	0.00	1	74.30	74.30	-1	2,763	-0.04%
2019/04/12	0	0.00	9	74.24	74.30	-9	2,766	-0.33%
2019/04/11	1.5	73.93	17	73.99	73.80	-15.5	2,758	-0.56%
2019/04/10	0.5	73.70	0	0.00	73.80	0.5	2,777	0.02%
2019/04/08	11	73.25	4	73.43	73.00	7	2,873	0.24%
2019/04/03	4	73.13	0	0.00	72.60	4	2,843	0.14%
2019/04/02	0.1	73.30	0	0.00	73.30	0.1	2,819	0.00%
2019/04/01	5	74.30	0	0.00	73.30	5	2,844	0.18%
2019/03/29	13	73.85	1	74.00	74.30	12	2,811	0.43%
2019/03/28	0	0.00	1	73.30	73.70	-1	2,840	-0.04%
2019/03/27	1	73.20	2	73.20	73.10	-1	2,841	-0.04%
2019/03/25	0	0.00	18	73.27	73.00	-18	2,907	-0.62%
2019/03/22	9	73.10	0	0.00	73.30	9	2,905	0.31%
2019/03/21	0	0.00	6	73.18	73.30	-6	2,914	-0.21%
2019/03/20	0	0.00	6	72.88	72.90	-6	2,909	-0.21%
2019/03/19	0	0.00	7	72.70	72.60	-7	2,913	-0.24%
2019/03/18	0	0.00	6	72.30	72.50	-6	2,910	-0.21%
2019/03/15	0	0.00	13	72.01	71.90	-13	2,893	-0.45%
2019/03/14	13	71.55	1	72.00	71.50	12	2,858	0.42%
2019/03/13	0	0.00	3	71.97	72.00	-3	2,835	-0.11%
2019/03/12	5	71.32	0	0.00	71.30	5	2,827	0.18%
2019/03/11	13	71.36	0	0.00	71.30	13	2,828	0.46%
2019/03/08	3	71.63	6	71.98	71.70	-3	2,847	-0.11%
2019/03/07	0.4	72.00	1	72.10	71.80	-0.7	3,060	-0.02%
2019/03/05	14	71.69	1	71.90	71.90	13	3,072	0.42%
2019/03/04	9	71.68	11	72.12	72.00	-2	3,078	-0.06%
2019/02/27	2	71.40	4	72.00	72.10	-2	3,064	-0.07%
2019/02/26	0.2	71.90	0	0.00	71.60	0.2	3,064	0.01%
2019/02/25	2	71.50	3	72.03	72.10	-1	3,052	-0.03%
2019/02/22	2	71.35	1	71.60	71.50	1	3,053	0.03%
2019/02/21	4	71.65	1	71.60	71.50	3	3,004	0.10%
2019/02/20	1	71.80	3	72.07	71.60	-2	2,961	-0.07%
2019/02/19	0	0.00	1	71.70	71.50	-1	2,951	-0.03%
2019/02/18	3	71.33	2	71.60	71.50	1	2,963	0.03%
2019/02/15	1	71.20	2	71.60	71.20	-1	2,950	-0.03%
2019/02/14	18	70.98	0	0.00	71.10	18	2,975	0.60%
2019/02/13	40	71.35	0	0.00	71.00	40	2,900	1.38%
2019/02/12	2	71.90	2	72.30	71.80	0	2,833	0.00%
2019/02/11	1	72.40	4	72.38	72.00	-3	2,824	-0.11%
2019/01/30	2	71.40	0	0.00	71.60	2	2,799	0.07%
2019/01/29	21	71.59	0	0.00	71.50	21	2,755	0.76%
2019/01/28	21	71.90	1	71.90	71.90	20	2,679	0.75%
2019/01/25	2	72.10	7	72.47	72.20	-5	2,705	-0.18%
2019/01/24	4	71.93	0	0.00	72.30	4	2,729	0.15%
2019/01/23	9	72.06	3	72.57	72.00	6	2,749	0.22%
2019/01/22	16	72.13	3	72.50	72.40	13	2,758	0.47%
2019/01/21	3	72.50	0	0.00	72.50	3	2,723	0.11%
2019/01/18	3	72.60	0	0.00	72.70	3	2,749	0.11%
2019/01/16	12	72.73	0	0.00	72.60	12	2,750	0.44%
2019/01/15	5	73.10	12	73.34	73.20	-7	2,754	-0.25%
2019/01/14	1	73.10	0	0.00	73.10	1	2,740	0.04%
2019/01/11	10	72.65	10	73.10	72.70	0	2,761	0.00%
2019/01/10	5	72.60	5	72.90	72.90	0	2,752	0.00%
2019/01/09	10	72.85	10	73.33	72.90	0	2,754	0.00%
2019/01/08	9	72.64	0	0.00	73.10	9	2,759	0.33%
2019/01/07	0	0.00	16	73.26	73.70	-16	2,800	-0.57%
2019/01/04	1	72.20	7	72.56	72.30	-6	2,833	-0.21%
2019/01/03	6	72.17	0	0.00	72.30	6	2,928	0.20%
2019/01/02	30	73.09	1	73.60	72.40	29	2,962	0.98%
2018/12/28	0	0.00	51	75.32	76.40	-51	2,965	-1.72%
2018/12/25	6	72.05	0	0.00	72.00	6	2,918	0.21%
2018/12/22	0	0.00	1	72.60	72.30	-1	2,948	-0.03%
2018/12/21	6	72.13	0	0.00	72.00	6	2,976	0.20%
2018/12/20	0	0.00	2	72.80	72.80	-2	2,952	-0.07%
2018/12/19	1	72.20	0	0.00	72.60	1	2,961	0.03%
2018/12/17	0	0.00	5	72.76	72.70	-5	2,903	-0.17%
2018/12/14	4	72.20	0	0.00	72.40	4	2,900	0.14%
2018/12/13	0	0.00	1	72.90	72.90	-1	2,903	-0.03%
2018/12/12	0	0.00	1	72.80	72.50	-1	2,911	-0.03%
2018/12/10	2	72.10	0	0.00	72.40	2	2,928	0.07%
2018/12/07	0	0.00	1	72.70	72.80	-1	2,955	-0.03%
2018/12/06	19	71.98	2	72.10	71.80	17	2,978	0.57%
2018/12/05	0	0.00	1	72.70	72.40	-1	2,970	-0.03%
2018/12/04	2	72.10	2	72.65	72.20	0	2,993	0.00%
2018/12/03	32	72.28	0	0.00	72.50	32	2,962	1.08%
2018/11/30	4	72.70	8	74.11	72.50	-4	2,909	-0.14%
2018/11/29	14	73.08	0	0.00	73.10	14	2,697	0.52%
2018/11/28	0	0.00	1	73.80	74.00	-1	2,651	-0.04%
2018/11/27	7	73.21	0	0.00	73.50	7	2,619	0.27%
2018/11/26	0	0.00	1	75.20	74.30	-1	2,608	-0.04%
2018/11/23	0	0.00	46	74.48	74.50	-46	2,589	-1.78%
2018/11/22	5	73.28	0	0.00	73.90	5	2,554	0.20%
2018/11/21	0	0.00	10	73.95	74.40	-10	2,567	-0.39%
2018/11/19	0	0.00	3	73.87	73.90	-3	2,581	-0.12%
2018/11/16	1	73.00	3	73.70	73.70	-2	2,623	-0.08%
2018/11/15	2	72.90	0	0.00	73.40	2	2,652	0.08%
2018/11/14	0	0.00	2	73.60	73.90	-2	2,694	-0.07%
2018/11/13	0	0.00	10	73.34	73.40	-10	2,733	-0.37%
2018/11/09	0	0.00	20	73.10	73.20	-20	2,910	-0.69%
2018/11/08	0	0.00	2	73.00	72.90	-2	2,942	-0.07%
2018/11/07	0	0.00	8	72.13	72.90	-8	2,946	-0.27%
2018/11/06	9	71.08	1	71.40	71.70	8	2,928	0.27%
2018/11/05	2	71.05	1	72.20	72.20	1	2,906	0.03%
2018/11/02	26	70.95	3	71.37	71.50	23	2,897	0.79%
2018/11/01	24	72.25	0	0.00	72.50	24	2,859	0.84%
2018/10/31	2	72.60	3	73.70	73.70	-1	2,855	-0.04%
2018/10/30	1	72.40	1	72.60	73.00	0	2,810	0.00%
2018/10/26	6	72.25	1	72.70	72.10	5	2,862	0.17%
2018/10/25	3	71.93	1	72.60	72.70	2	2,870	0.07%
2018/10/24	0	0.00	7	72.63	73.00	-7	2,888	-0.24%
2018/10/22	0	0.00	2	72.10	72.30	-2	2,851	-0.07%
2018/10/19	4	71.50	1	72.20	71.90	3	2,861	0.10%
2018/10/17	0	0.00	3	71.43	71.60	-3	2,897	-0.10%
2018/10/16	5	70.86	3	71.10	71.10	2	2,902	0.07%
2018/10/15	11	71.04	0	0.00	70.60	11	2,898	0.38%
2018/10/12	10	71.16	2	72.20	72.00	8	2,856	0.28%
2018/10/11	9	72.08	18	72.92	71.80	-9	2,838	-0.32%
2018/10/09	1	72.50	0	0.00	72.50	1	2,750	0.04%
2018/10/05	0	0.00	8	73.34	73.30	-8	2,768	-0.29%
2018/10/04	2	72.40	0	0.00	72.50	2	2,779	0.07%
2018/10/02	2	72.40	1	73.20	73.20	1	2,883	0.03%
2018/09/27	4	73.10	0	0.00	73.40	4	2,895	0.14%
2018/09/26	8	73.40	0	0.00	73.10	8	2,871	0.28%
2018/09/19	0	0.00	5	74.50	74.40	-5	2,999	-0.17%
2018/09/18	0	0.00	2	74.35	74.30	-2	3,006	-0.07%
2018/09/17	4	73.10	0	0.00	73.90	4	3,026	0.13%
2018/09/14	1	74.40	3	74.50	74.10	-2	3,037	-0.07%
2018/09/13	0	0.00	4	73.90	74.10	-4	3,023	-0.13%
2018/09/12	0	0.00	6	73.63	73.60	-6	3,050	-0.20%
2018/09/11	0	0.00	2	73.35	73.40	-2	3,108	-0.06%
2018/09/10	0	0.00	14	72.96	73.20	-14	3,226	-0.43%
2018/09/07	0	0.00	1	72.70	72.90	-1	3,311	-0.03%
2018/09/06	0	0.00	1	72.50	72.30	-1	3,323	-0.03%
2018/09/05	1	72.50	0	0.00	72.00	1	3,342	0.03%
2018/09/03	1	72.70	0	0.00	72.90	1	3,371	0.03%
2018/08/31	0	0.00	5	73.20	73.20	-5	3,383	-0.15%
2018/08/30	0	0.00	1	72.10	72.70	-1	3,392	-0.03%
2018/08/29	2	72.50	2	73.05	72.40	0	3,404	0.00%
2018/08/28	0	0.00	13	73.09	73.10	-13	3,439	-0.38%
2018/08/27	0	0.00	3	72.60	72.60	-3	3,417	-0.09%
2018/08/24	0.1	72.50	4	72.10	72.50	-3.9	3,420	-0.11%
2018/08/23	0	0.00	1	72.10	72.10	-1	3,495	-0.03%
2018/08/22	1	72.00	32	71.61	71.80	-31	3,498	-0.89%
2018/08/20	0	0.00	2	71.15	71.00	-2	3,381	-0.06%
2018/08/17	6	70.20	0	0.00	70.40	6	3,393	0.18%
2018/08/16	24	70.06	1	70.20	70.20	23	3,353	0.69%
2018/08/15	4	70.73	0	0.00	70.90	4	3,287	0.12%
2018/08/14	3	71.07	0	0.00	71.10	3	3,297	0.09%
2018/08/13	1	71.30	0	0.00	71.40	1	3,324	0.03%
2018/08/08	41	71.32	0	0.00	71.80	41	3,503	1.17%
2018/08/07	3	71.60	0	0.00	71.70	3	3,573	0.08%
2018/08/06	3	71.70	0	0.00	71.60	3	3,652	0.08%
2018/08/03	4	71.35	0	0.00	71.70	4	3,715	0.11%
2018/08/02	24	71.56	1	71.40	71.60	23	3,786	0.61%
2018/08/01	7	72.17	2	72.50	72.10	5	3,836	0.13%
2018/07/31	0	0.00	1	72.90	72.60	-1	3,845	-0.03%
2018/07/25	13	72.52	0	0.00	72.50	13	4,021	0.32%
2018/07/24	1	72.90	0	0.00	73.20	1	4,062	0.02%
2018/07/20	10	72.75	1	73.10	73.10	9	4,100	0.22%
2018/07/19	6	73.20	0	0.00	73.30	6	4,102	0.15%
2018/07/18	0	0.00	1	73.40	73.90	-1	4,100	-0.02%
2018/07/16	2	72.95	1	73.40	72.90	1	4,096	0.02%
2018/07/13	15	73.28	1	73.40	72.90	14	4,118	0.34%
2018/07/12	36	74.27	1	74.30	74.00	35	4,072	0.86%
2018/07/11	39	74.78	0	0.00	75.30	39	4,047	0.96%
2018/07/10	0	0.00	13	79.02	79.30	-13	3,988	-0.33%
2018/07/09	0	0.00	13	79.17	79.10	-13	3,950	-0.33%
2018/07/06	2	78.20	3	78.90	78.90	-1	3,930	-0.03%
2018/07/05	0	0.00	1	78.90	78.90	-1	3,932	-0.03%
2018/07/03	0	0.00	1.2	78.47	78.30	-1.2	3,971	-0.03%
2018/07/02	2	77.40	0	0.00	77.30	2	3,972	0.05%
2018/06/28	0	0.00	7	78.97	78.80	-7	3,880	-0.18%
2018/06/27	0	0.00	6	78.63	78.60	-6	3,856	-0.16%
2018/06/26	0	0.00	4	78.35	78.20	-4	3,858	-0.10%
2018/06/20	0	0.00	4	77.03	77.60	-4	3,824	-0.10%
2018/06/19	2	75.70	0	0.00	75.50	2	3,768	0.05%
2018/06/15	1	76.20	0	0.00	76.20	1	3,653	0.03%
2018/06/14	4	77.10	0	0.00	76.90	4	3,563	0.11%
2018/06/13	0	0.00	3	78.27	78.00	-3	3,548	-0.08%
2018/06/11	1	77.40	4	77.68	77.40	-3	3,585	-0.08%
2018/06/07	0	0.00	10	78.08	78.10	-10	3,644	-0.27%
2018/06/06	1	76.70	0	0.00	76.80	1	3,671	0.03%
2018/06/01	0	0.00	6	77.67	77.30	-6	3,681	-0.16%
2018/05/31	2	76.20	1	76.80	76.40	1	3,683	0.03%
2018/05/30	3	76.37	0	0.00	76.00	3	3,602	0.08%
2018/05/29	4	77.20	0	0.00	77.10	4	3,601	0.11%
2018/05/25	0	0.00	6	78.80	78.70	-6	3,696	-0.16%
2018/05/24	0	0.00	1	78.40	77.50	-1	3,675	-0.03%
2018/05/23	0	0.00	5	77.92	77.60	-5	3,684	-0.14%
2018/05/22	0	0.00	1	77.30	76.80	-1	3,702	-0.03%
2018/05/21	0	0.00	7	77.06	76.70	-7	3,738	-0.19%
2018/05/18	1	76.40	4	76.25	76.30	-3	3,734	-0.08%
2018/05/15	1	74.50	3	75.43	74.90	-2	3,698	-0.05%
2018/05/14	5	74.48	0	0.00	74.50	5	3,676	0.14%
2018/05/11	0	0.00	3	75.67	75.00	-3	3,648	-0.08%
2018/05/10	2	74.60	1	74.30	74.40	1	3,605	0.03%
2018/05/09	11	75.60	2	75.50	75.00	9	3,516	0.26%
2018/05/08	1	76.50	0	0.00	76.90	1	3,430	0.03%
2018/05/07	5	76.72	2	76.70	76.70	3	3,423	0.09%
2018/05/03	2	77.65	0	0.00	77.30	2	3,341	0.06%
2018/05/02	2	77.95	0	0.00	77.80	2	3,313	0.06%
2018/04/30	0	0.00	3	78.77	78.40	-3	3,250	-0.09%
2018/04/27	0	0.00	3	78.30	77.70	-3	3,208	-0.09%
2018/04/26	0	0.00	3	78.27	77.60	-3	3,188	-0.09%
2018/04/25	1	77.30	1	78.30	77.40	0	3,161	0.00%
2018/04/24	0	0.00	1	77.70	77.60	-1	3,167	-0.03%
2018/04/20	10	77.58	0	0.00	77.70	10	3,195	0.31%
2018/04/19	2	78.25	3.2	78.45	78.20	-1.2	3,191	-0.04%
2018/04/18	0	0.00	6	78.47	78.10	-6	3,184	-0.19%
2018/04/13	0	0.00	24.4	78.15	78.30	-24.4	3,244	-0.75%
2018/04/12	2	77.55	0	0.00	78.20	2	3,287	0.06%
2018/04/10	1	77.50	3	78.50	78.60	-2	3,326	-0.06%
2018/04/09	0	0.00	10	77.92	78.20	-10	3,331	-0.30%
2018/04/02	0	0.00	5	77.68	77.40	-5	3,321	-0.15%
2018/03/31	0	0.00	9	78.14	78.20	-9	3,350	-0.27%
2018/03/30	1	77.90	5	77.70	78.00	-4	3,353	-0.12%
2018/03/27	0	0.00	17	76.00	76.10	-17	3,297	-0.52%
2018/03/26	0	0.00	1	75.50	75.60	-1	3,293	-0.03%
2018/03/23	5	75.10	1	74.70	75.10	4	3,292	0.12%
2018/03/22	0	0.00	12.1	75.49	75.60	-12.1	3,308	-0.36%
2018/03/21	0	0.00	6	75.02	75.00	-6	3,313	-0.18%
2018/03/19	2	73.80	4	74.65	74.50	-2	3,355	-0.06%
2018/03/16	13	73.58	0	0.00	74.00	13	3,364	0.39%
2018/03/14	2	73.50	0	0.00	73.90	2	3,342	0.06%
2018/03/12	6	73.80	0	0.00	73.50	6	3,398	0.18%
2018/03/09	17.2	74.33	0	0.00	73.80	17.2	3,441	0.50%
2018/03/08	0	0.00	11	75.05	75.40	-11	3,490	-0.32%
2018/03/07	1	74.60	22	75.08	74.50	-21	3,518	-0.60%
2018/03/06	4	73.70	4	74.00	74.00	0	3,499	0.00%
2018/03/05	0	0.00	3	73.67	73.30	-3	3,570	-0.08%
2018/03/02	4.2	73.09	0	0.00	73.00	4.2	3,521	0.12%
2018/03/01	1	73.00	0	0.00	73.40	1	3,493	0.03%
2018/02/27	0	0.00	2	74.20	74.00	-2	3,422	-0.06%
2018/02/26	11	73.68	0	0.00	73.70	11	3,403	0.32%
2018/02/23	1	73.50	0	0.00	73.80	1	3,380	0.03%
2018/02/22	5.2	73.39	0	0.00	73.30	5.2	3,398	0.15%
2018/02/21	1	74.50	2	74.65	74.50	-1	3,380	-0.03%
2018/02/12	2	73.35	7	73.90	73.50	-5	3,314	-0.15%
2018/02/09	8	72.29	5	74.02	73.30	3	3,349	0.09%
2018/02/08	3	74.40	0	0.00	74.20	3	3,320	0.09%
2018/02/07	0	0.00	17	75.73	75.50	-17	3,349	-0.51%
2018/02/06	16.1	73.40	0	0.00	74.40	16.1	3,289	0.49%
2018/02/05	6	74.72	1	75.00	74.90	5	3,246	0.15%
2018/02/02	2	75.60	0	0.00	75.90	2	3,248	0.06%
2018/01/31	1	75.20	1	76.20	76.00	0	3,305	0.00%
2018/01/30	0	0.00	3	75.90	76.00	-3	3,317	-0.09%
2018/01/29	10	75.60	0	0.00	75.70	10	3,320	0.30%
2018/01/26	0	0.00	2	75.90	76.00	-2	3,315	-0.06%
2018/01/25	0	0.00	2.3	75.44	75.70	-2.3	3,321	-0.07%
2018/01/24	1	74.80	0	0.00	75.00	1	3,342	0.03%
2018/01/22	1	74.80	0	0.00	75.20	1	3,391	0.03%
2018/01/19	3	74.83	0	0.00	75.00	3	3,395	0.09%
2018/01/18	2	75.00	2	75.10	75.00	0	3,418	0.00%
2018/01/16	0	0.00	10	75.00	75.00	-10	3,375	-0.30%
2018/01/12	0.1	75.50	23	74.94	75.50	-22.9	3,365	-0.68%
2018/01/11	0	0.00	31	75.74	75.50	-31	3,349	-0.93%
2018/01/10	0.2	76.00	1	76.40	76.40	-0.8	3,342	-0.02%
2018/01/09	0	0.00	2	76.10	76.40	-2	3,312	-0.06%
2018/01/08	0	0.00	8	75.50	76.20	-8	3,275	-0.24%
2018/01/05	0	0.00	6	75.13	75.40	-6	3,217	-0.19%
2018/01/04	0	0.00	7	74.94	75.00	-7	3,215	-0.22%
2018/01/03	0	0.00	9	73.98	74.60	-9	3,189	-0.28%