遠傳 (4904)-玉山-新竹券商分點個股進出

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
84.0
漲跌
▲0.5
漲幅
+0.60%
成交量
5,126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:13:35(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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	0.3	83.00	0.1	83.38	84.00	0.2	5,115	0.00%
2024/05/21	0	83.40	0	0.00	83.50	0	5,110	0.00%
2024/05/17	0	83.80	0	0.00	83.20	0	5,179	0.00%
2024/05/15	0	82.50	0	0.00	82.90	0	5,159	0.00%
2024/05/14	0	0.00	0.2	83.10	83.40	-0.2	5,156	0.00%
2024/05/13	0	0.00	0.1	83.50	83.60	-0.1	5,173	0.00%
2024/05/10	0	0.00	1.1	84.02	84.70	-1.1	5,161	-0.02%
2024/05/09	0	0.00	2.1	83.55	83.40	-2.1	5,107	-0.04%
2024/05/08	0	0.00	1	83.10	82.90	-1	5,063	-0.02%
2024/05/07	0	0.00	4	83.10	83.00	-4	5,047	-0.08%
2024/05/06	12	82.50	3.5	82.47	83.00	8.5	4,991	0.17%
2024/05/02	0	80.90	0	0.00	81.30	0	4,838	0.00%
2024/04/23	0.2	80.98	0	0.00	80.30	0.2	4,528	0.00%
2024/04/15	0	0.00	2	82.50	82.30	-2	4,073	-0.05%
2024/04/10	0	81.30	2	81.95	81.80	-2	3,919	-0.05%
2024/04/08	0	0.00	3	80.97	81.50	-3	3,809	-0.08%
2024/04/02	0	0.00	0.1	82.00	81.40	-0.1	3,730	0.00%
2024/04/01	0	0.00	1	82.30	82.30	-1	3,707	-0.03%
2024/03/28	0	81.00	1	81.20	80.90	-1	3,617	-0.03%
2024/03/27	0	0.00	1	81.30	81.50	-1	3,577	-0.03%
2024/03/26	2.1	79.99	7	80.53	80.60	-4.9	3,544	-0.14%
2024/03/25	1.2	79.28	0	0.00	79.60	1.2	3,553	0.03%
2024/03/21	2.1	78.00	0	0.00	78.10	2.1	3,549	0.06%
2024/03/20	0	78.00	0	0.00	77.80	0	3,635	0.00%
2024/03/19	0.1	78.30	0.1	78.50	78.00	-0.1	3,627	0.00%
2024/03/18	1	78.10	0	0.00	78.60	1	3,578	0.03%
2024/03/14	2.1	79.09	0	0.00	79.10	2.1	3,606	0.06%
2024/03/12	2	78.70	0	0.00	78.70	2	3,652	0.05%
2024/03/11	0.2	78.19	0	0.00	78.50	0.2	3,703	0.00%
2024/03/08	0.1	77.55	0	0.00	77.70	0.1	3,800	0.00%
2024/03/07	1.1	77.41	0	0.00	77.00	1.1	4,009	0.03%
2024/03/06	1	77.80	0	0.00	78.00	1	4,014	0.03%
2024/03/05	1.1	77.43	4.7	77.73	77.20	-3.5	4,276	-0.08%
2024/03/04	0	78.10	0	0.00	77.60	0	4,385	0.00%
2024/03/01	1.2	78.18	0	0.00	77.80	1.2	4,501	0.03%
2024/02/29	4.2	78.35	0	0.00	78.70	4.2	4,591	0.09%
2024/02/27	0.2	79.10	0.1	79.10	78.70	0.1	4,572	0.00%
2024/02/26	0	0.00	0.3	79.50	79.40	-0.3	4,574	-0.01%
2024/02/23	1.6	79.62	0	0.00	79.40	1.6	4,599	0.03%
2024/02/21	0	0.00	2	81.55	82.00	-2	4,573	-0.04%
2024/02/16	1	79.10	0	0.00	79.60	1	4,567	0.02%
2024/02/15	0	79.50	0	0.00	80.10	0	4,524	0.00%
2024/02/05	1	79.50	0	0.00	79.40	1	4,492	0.02%
2024/02/01	0	0.00	1.3	80.29	80.40	-1.3	4,468	-0.03%
2024/01/31	1	80.00	0.3	80.00	80.50	0.7	4,458	0.02%
2024/01/29	1	79.60	0	0.00	79.60	1	4,479	0.02%
2024/01/24	0	0.00	0.1	79.50	79.30	-0.1	4,575	0.00%
2024/01/23	1.2	79.36	0	0.00	79.40	1.2	4,631	0.03%
2024/01/15	0	0.00	1	81.60	81.20	-1	4,639	-0.02%
2024/01/11	0	0.00	21	81.08	81.30	-21	4,737	-0.44%
2024/01/10	1	79.80	0	0.00	80.10	1	4,720	0.02%
2024/01/09	0.3	79.60	0.9	79.30	80.00	-0.6	4,748	-0.01%
2024/01/08	0	0.00	1	79.90	79.70	-1	4,765	-0.02%
2024/01/03	2	79.00	0	0.00	79.40	2	4,903	0.04%
2024/01/02	0	79.60	0	0.00	79.90	0	4,893	0.00%
2023/12/26	5	78.60	0	0.00	78.90	5	4,917	0.10%
2023/12/25	1.2	78.25	5	78.10	78.70	-3.8	4,909	-0.08%
2023/12/22	3	78.40	0	0.00	78.20	3	4,928	0.06%
2023/12/21	2	78.35	0	0.00	79.10	2	4,934	0.04%
2023/12/20	1.1	78.60	0	0.00	78.70	1.1	4,903	0.02%
2023/12/18	0	79.30	0	0.00	80.10	0	4,818	0.00%
2023/12/14	0	0.00	1	80.40	80.60	-1	4,667	-0.02%
2023/12/11	0	80.80	3	80.40	79.80	-3	4,674	-0.06%
2023/12/05	0	0.00	0.2	83.00	83.30	-0.2	4,420	0.00%
2023/11/29	0	0.00	1	81.60	81.00	-1	3,736	-0.03%
2023/11/28	0.2	80.80	1	81.00	80.50	-0.8	3,582	-0.02%
2023/11/24	0	0.00	1	80.20	79.80	-1	3,411	-0.03%
2023/11/22	0	0.00	1	79.80	79.60	-1	3,214	-0.03%
2023/11/20	0.1	78.70	0	0.00	78.60	0.1	3,048	0.00%
2023/11/16	0.1	78.70	0	0.00	79.30	0.1	3,058	0.00%
2023/11/15	0.1	78.80	0	0.00	79.20	0.1	3,025	0.00%
2023/11/14	0.1	78.40	2	78.50	79.10	-1.9	2,977	-0.06%
2023/11/13	0.1	78.50	1	78.40	78.80	-0.9	3,005	-0.03%
2023/11/10	1.1	78.60	0	0.00	78.50	1.1	3,032	0.03%
2023/11/09	0.2	78.80	1	78.50	78.70	-0.8	3,067	-0.03%
2023/11/08	4.1	78.27	0	0.00	78.30	4.1	3,056	0.13%
2023/11/07	0.1	78.00	0	0.00	78.10	0.1	3,066	0.00%
2023/11/06	0.1	77.80	1	77.80	77.80	-0.9	3,070	-0.03%
2023/11/03	0	0.00	7	77.00	76.90	-7	3,070	-0.23%
2023/11/02	0.1	76.40	0	0.00	76.80	0.1	3,071	0.00%
2023/10/31	6	75.90	0.4	75.70	75.90	5.6	3,106	0.18%
2023/10/27	0	0.00	6	75.07	75.30	-6	3,096	-0.19%
2023/10/24	0	0.00	2	75.15	75.30	-2	3,116	-0.06%
2023/10/23	0	0.00	14	74.86	74.90	-14	3,115	-0.45%
2023/10/20	0.3	74.40	0	0.00	74.50	0.3	3,101	0.01%
2023/10/19	0.1	74.60	0	0.00	75.30	0.1	3,125	0.00%
2023/10/18	0.5	75.00	0	0.00	75.20	0.5	3,211	0.02%
2023/10/17	2.3	74.71	0	0.00	74.70	2.3	3,243	0.07%
2023/10/16	0	0.00	1	75.40	75.30	-1	3,296	-0.03%
2023/10/11	0.4	73.80	0	0.00	74.20	0.4	3,446	0.01%
2023/10/05	0	0.00	0.2	72.70	72.80	-0.2	3,436	-0.01%
2023/10/04	0.3	72.20	0	0.00	72.10	0.3	3,453	0.01%
2023/09/25	0.3	72.60	1	72.90	72.90	-0.7	3,973	-0.02%
2023/09/22	0.3	72.20	0	0.00	72.10	0.3	4,093	0.01%
2023/09/21	2.3	72.69	0	0.00	72.10	2.3	4,226	0.05%
2023/09/20	1	73.60	0	0.00	73.60	1	4,295	0.02%
2023/09/18	2	73.10	3	73.20	73.30	-1	4,621	-0.02%
2023/09/15	0	0.00	0.3	73.50	73.70	-0.3	4,898	-0.01%
2023/09/13	2	72.40	0	0.00	72.70	2	5,363	0.04%
2023/09/12	1	72.10	1	72.10	72.30	0	5,507	0.00%
2023/09/08	1	71.20	0	0.00	71.60	1	5,603	0.02%
2023/09/06	0	70.80	1	71.40	71.30	-1	5,716	-0.02%
2023/09/04	0	0.00	1	71.20	71.00	-1	5,777	-0.02%
2023/08/30	1	70.80	0	0.00	71.00	1	5,842	0.02%
2023/08/23	0	0.00	1	70.60	70.80	-1	6,381	-0.02%
2023/08/22	1	70.70	0	0.00	70.80	1	6,457	0.02%
2023/08/14	10	71.22	0	0.00	71.20	10	6,569	0.15%
2023/08/11	3	72.17	0	0.00	72.10	3	6,586	0.05%
2023/08/09	0	0.00	2	71.40	71.50	-2	6,598	-0.03%
2023/08/08	0	0.00	1	71.00	70.80	-1	6,587	-0.02%
2023/08/07	1	70.10	0	0.00	70.10	1	6,579	0.02%
2023/08/04	0	0.00	0.2	70.60	70.90	-0.2	6,522	0.00%
2023/08/02	3	70.20	0	0.00	70.30	3	6,507	0.05%
2023/08/01	1	70.80	0	0.00	70.90	1	6,494	0.02%
2023/07/31	0	0.00	0.1	72.00	71.00	-0.1	6,481	0.00%
2023/07/28	0	71.90	0	0.00	71.90	0	6,489	0.00%
2023/07/27	2	71.90	0	0.00	71.90	2	6,490	0.03%
2023/07/24	1	72.20	0	0.00	71.70	1	6,616	0.02%
2023/07/21	0	0.00	2	72.40	72.40	-2	6,600	-0.03%
2023/07/20	0	0.00	6	71.90	71.50	-6	6,542	-0.09%
2023/07/19	1	70.90	0	0.00	70.90	1	6,535	0.02%
2023/07/17	8	71.26	0	0.00	70.90	8	6,456	0.12%
2023/07/14	0	0.00	25	72.28	71.90	-25	6,441	-0.39%
2023/07/13	5	70.20	1	70.20	70.00	4	6,337	0.06%
2023/07/10	1	69.51	0	0.00	69.60	1	6,291	0.02%
2023/07/07	6.2	69.78	0	0.00	69.70	6.2	6,288	0.10%
2023/07/06	1	69.70	0	0.00	69.60	1	6,258	0.02%
2023/07/05	26	71.27	10	70.60	70.40	16	6,170	0.26%
2023/07/04	4	76.73	0	0.00	76.70	4	5,956	0.07%
2023/07/03	2	77.50	0	0.00	77.20	2	5,894	0.03%
2023/06/30	0	0.00	1.5	78.43	78.60	-1.5	5,772	-0.03%
2023/06/29	0	0.00	0.2	78.25	78.30	-0.2	5,702	0.00%
2023/06/27	1	76.80	3	77.40	77.80	-2	5,582	-0.04%
2023/06/26	0	76.85	0	0.00	76.60	0	5,458	0.00%
2023/06/21	2.1	77.26	0	0.00	77.00	2.1	5,364	0.04%
2023/06/20	1.3	78.35	0	0.00	78.50	1.3	5,095	0.03%
2023/06/19	0	0.00	0.1	80.80	82.00	-0.1	4,728	0.00%
2023/06/16	2.2	79.63	0	0.00	79.20	2.2	4,541	0.05%
2023/06/15	1	79.60	0	0.00	81.00	1	4,413	0.02%
2023/06/12	0	78.30	0	0.00	78.30	0	4,381	0.00%
2023/06/09	0	0.00	1	79.00	78.60	-1	4,432	-0.02%
2023/05/31	1	76.80	0	0.00	76.70	1	4,397	0.02%
2023/05/29	1	76.81	0	0.00	77.10	1	4,161	0.02%
2023/05/26	0	77.30	0	0.00	78.00	0	4,165	0.00%
2023/05/23	1	77.20	0	0.00	77.80	1	4,066	0.02%
2023/05/18	0	78.80	0	0.00	78.80	0	4,018	0.00%
2023/05/10	1	78.10	0	0.00	78.30	1	3,978	0.03%
2023/05/05	1	78.40	0	0.00	78.50	1	4,024	0.02%
2023/04/20	0	0.00	8	76.81	77.40	-8	4,195	-0.19%
2023/04/19	0.1	78.00	0	0.00	77.50	0.1	4,239	0.00%
2023/04/14	1	77.30	2	77.50	78.10	-1	4,229	-0.02%
2023/04/13	0	0.00	2	77.30	77.30	-2	4,202	-0.05%
2023/04/11	0	0.00	1	76.50	76.70	-1	4,170	-0.02%
2023/04/10	1	75.30	0	0.00	76.10	1	4,176	0.02%
2023/04/07	1	75.60	0	0.00	75.70	1	4,153	0.02%
2023/03/30	0	75.10	0	0.00	75.30	0	4,132	0.00%
2023/03/29	0	0.00	1	75.29	75.50	-1	4,106	-0.03%
2023/03/28	0	0.00	22	74.10	74.00	-22	4,067	-0.54%
2023/03/24	0	0.00	4	72.50	73.90	-4	4,128	-0.10%
2023/03/22	0	0.00	0.1	71.90	71.70	-0.1	4,101	0.00%
2023/03/20	0	0.00	1	71.80	71.80	-1	4,168	-0.02%
2023/03/09	0	0.00	1	70.90	71.40	-1	4,055	-0.02%
2023/03/08	1	70.70	0	0.00	71.00	1	4,172	0.02%
2023/03/07	1	70.80	1	71.00	70.80	0	4,178	0.00%
2023/03/06	1	70.60	0	0.00	70.30	1	4,176	0.02%
2023/03/02	0.1	68.80	0	0.00	69.10	0.1	4,224	0.00%
2023/02/24	1	69.00	0	0.00	69.00	1	4,207	0.02%
2023/02/22	0	0.00	1	69.60	69.60	-1	4,170	-0.02%
2023/02/20	0	69.38	0	0.00	69.00	0	4,441	0.00%
2023/02/17	1	69.00	8	68.88	69.00	-7	4,567	-0.15%
2023/02/16	0	0.00	1	68.90	68.50	-1	4,657	-0.02%
2023/02/15	0	68.60	0	0.00	68.20	0	4,706	0.00%
2023/02/14	1	69.00	0	0.00	69.00	1	4,717	0.02%
2023/02/13	0	0.00	6	68.20	69.20	-6	4,736	-0.13%
2023/02/10	2	68.20	0.1	68.00	68.00	1.9	4,700	0.04%
2023/02/09	1	68.10	0	0.00	68.20	1	4,717	0.02%
2023/02/08	1	67.90	0	0.00	67.90	1	4,745	0.02%
2023/02/02	11	67.05	9	67.39	67.20	2	4,841	0.04%
2023/02/01	2	66.50	0	0.00	66.50	2	4,811	0.04%
2023/01/31	2	66.90	0	0.00	66.70	2	4,824	0.04%
2023/01/30	7	67.24	2	67.80	67.70	5	4,769	0.10%
2023/01/17	12	66.70	0	0.00	66.70	12	4,711	0.25%
2023/01/12	0	65.90	0	0.00	65.80	0	4,794	0.00%
2023/01/11	2.1	66.55	0	0.00	66.10	2.1	4,771	0.04%
2023/01/10	5	68.20	0	0.00	68.00	5	4,653	0.11%
2022/12/21	1	66.10	0	0.00	66.20	1	5,113	0.02%
2022/12/16	0	0.00	2	66.80	66.40	-2	5,178	-0.04%
2022/12/14	0	0.00	1	67.50	67.40	-1	5,117	-0.02%
2022/12/13	2	66.95	0	0.00	66.80	2	5,123	0.04%
2022/12/12	0	0.00	1	67.50	67.60	-1	5,134	-0.02%
2022/12/07	1	67.20	0	0.00	67.40	1	5,252	0.02%
2022/12/06	2	67.10	1	67.30	66.80	1	5,201	0.02%
2022/12/02	0	0.00	1	67.50	67.50	-1	5,179	-0.02%
2022/12/01	2	67.35	0	0.00	67.00	2	5,177	0.04%
2022/11/25	0	0.00	5	67.00	66.70	-5	5,034	-0.10%
2022/11/24	1	66.50	2	66.35	66.50	-1	5,061	-0.02%
2022/11/23	0.1	66.02	0	0.00	65.60	0.1	5,035	0.00%
2022/11/21	2	65.80	0	0.00	65.50	2	4,959	0.04%
2022/11/17	10	65.36	5	65.20	65.20	5	4,945	0.10%
2022/11/16	4	66.33	0	0.00	66.20	4	4,809	0.08%
2022/11/15	3	67.83	0	0.00	68.00	3	4,655	0.06%
2022/11/14	5	68.40	0	0.00	68.60	5	4,545	0.11%
2022/11/09	0.1	69.30	3	69.60	69.10	-2.9	4,479	-0.07%
2022/11/04	1	68.00	0	0.00	69.30	1	4,454	0.02%
2022/11/03	3	68.91	0	0.00	69.10	3	4,409	0.07%
2022/10/27	0	0.00	1	70.40	70.10	-1	4,389	-0.02%
2022/10/26	1	70.50	0	0.00	70.60	1	4,406	0.02%
2022/10/25	0	0.00	12	69.70	70.10	-12	4,376	-0.27%
2022/10/19	6	68.00	0	0.00	67.90	6	4,389	0.14%
2022/10/06	4	68.50	0	0.00	68.50	4	4,979	0.08%
2022/10/03	2	69.45	0	0.00	69.50	2	5,160	0.04%
2022/09/22	1	70.70	0	0.00	70.70	1	5,564	0.02%
2022/09/20	0.1	72.90	0	0.00	72.70	0.1	5,582	0.00%
2022/09/16	0	72.70	0	0.00	73.20	0	5,576	0.00%
2022/09/13	0	0.00	2	74.40	73.90	-2	5,519	-0.04%
2022/09/12	0.1	74.50	0	0.00	73.60	0.1	5,530	0.00%
2022/09/01	2	73.40	0	0.00	73.50	2	5,673	0.04%
2022/08/26	5	74.80	0	0.00	74.90	5	5,613	0.09%
2022/08/24	0	0.00	2	75.20	74.90	-2	5,691	-0.04%
2022/08/23	2	74.00	0	0.00	74.30	2	5,942	0.03%
2022/08/22	0.1	74.30	0	0.00	74.60	0.1	6,064	0.00%
2022/08/12	1	78.00	0	0.00	78.00	1	6,380	0.02%
2022/08/10	0.1	77.80	0	77.20	77.30	0	6,495	0.00%
2022/08/08	0	0.00	1.5	77.31	77.60	-1.5	6,602	-0.02%
2022/08/05	0	0.00	0.5	75.70	75.60	-0.5	6,628	-0.01%
2022/07/29	1	75.80	0	0.00	75.50	1	6,839	0.01%
2022/07/25	2	74.50	0	0.00	74.50	2	7,006	0.03%
2022/07/20	0.1	74.10	0	0.00	74.10	0.1	7,326	0.00%
2022/07/19	0	0.00	1	75.00	74.90	-1	7,238	-0.01%
2022/07/15	1	78.20	0	0.00	78.80	1	7,060	0.01%
2022/07/14	0	0.00	1	77.70	78.30	-1	7,014	-0.01%
2022/07/13	0	0.00	0.1	82.50	83.00	-0.1	6,900	0.00%
2022/07/11	1.1	83.31	0	0.00	83.30	1.1	6,908	0.02%
2022/07/06	0	0.00	0.5	87.50	86.70	-0.5	6,676	-0.01%
2022/07/05	0.1	87.10	0	0.00	87.00	0.1	6,530	0.00%
2022/06/28	0	0.00	2	84.80	85.00	-2	6,398	-0.03%
2022/06/27	0	0.00	1	84.00	84.00	-1	6,434	-0.02%
2022/06/24	0	0.00	0.1	84.53	84.70	-0.1	6,419	0.00%
2022/06/22	0	0.00	2	82.80	82.60	-2	6,374	-0.03%
2022/06/21	0	0.00	3	82.50	82.50	-3	6,395	-0.05%
2022/06/20	0.1	81.90	0	0.00	81.90	0.1	6,400	0.00%
2022/06/16	1	82.10	0	0.00	81.60	1	6,298	0.02%
2022/06/15	1.2	81.73	0	0.00	81.60	1.2	6,470	0.02%
2022/06/09	0	0.00	1	80.80	81.20	-1	6,703	-0.01%
2022/06/06	0	80.80	0	0.00	81.50	0	6,766	0.00%
2022/05/23	2	81.45	0	0.00	81.40	2	6,820	0.03%
2022/05/20	0	0.00	1	82.40	83.00	-1	6,792	-0.01%
2022/05/18	0	0.00	2	83.00	83.10	-2	6,684	-0.03%
2022/05/17	1	81.90	0	0.00	82.00	1	6,689	0.01%
2022/05/11	0	0.00	1	81.90	82.10	-1	6,431	-0.02%
2022/05/09	0	0.00	1	78.80	79.40	-1	6,250	-0.02%
2022/05/06	1	79.90	1	80.30	79.80	0	6,224	0.00%
2022/05/05	0	79.90	0	0.00	80.00	0	6,182	0.00%
2022/05/04	1	79.30	0	0.00	79.40	1	6,100	0.02%
2022/05/03	2	80.80	1	80.80	81.00	1	6,001	0.02%
2022/04/29	1	82.40	2	82.50	82.80	-1	5,906	-0.02%
2022/04/26	0	0.00	6	79.97	80.50	-6	5,603	-0.11%
2022/04/25	0	0.00	3	77.83	78.30	-3	5,412	-0.06%
2022/04/20	0	0.00	10	77.18	77.80	-10	5,232	-0.19%
2022/04/19	0	76.10	0	0.00	76.10	0	5,126	0.00%
2022/04/18	1	77.00	16.1	77.30	76.90	-15.1	5,078	-0.30%
2022/04/15	0	0.00	2	75.00	75.50	-2	4,943	-0.04%
2022/04/14	0	0.00	2	74.40	74.10	-2	4,838	-0.04%
2022/04/13	0	0.00	2.5	74.84	74.70	-2.5	4,805	-0.05%
2022/04/12	0	0.00	1	74.70	75.00	-1	4,766	-0.02%
2022/04/11	0	0.00	1	74.90	74.70	-1	4,713	-0.02%
2022/04/07	1.4	74.08	1	74.30	73.90	0.4	4,595	0.01%
2022/04/06	0.1	73.20	0	0.00	73.90	0.1	4,527	0.00%
2022/04/01	2	73.00	1	72.90	73.10	1	4,487	0.02%
2022/03/30	0	0.00	1	73.40	73.70	-1	4,435	-0.02%
2022/03/28	4	73.00	1	73.10	73.30	3	4,382	0.07%
2022/03/25	0	0.00	1	73.40	73.50	-1	4,396	-0.02%
2022/03/24	0	0.00	0.2	72.50	73.50	-0.2	4,361	0.00%
2022/03/23	2	72.40	0	0.00	72.50	2	4,324	0.05%
2022/03/22	0	0.00	2	72.50	72.80	-2	4,313	-0.05%
2022/03/17	8.5	74.58	8	73.31	73.50	0.5	4,141	0.01%
2022/03/16	0	0.00	1	74.00	75.00	-1	4,029	-0.02%
2022/03/15	0	0.00	12	73.57	74.00	-12	3,922	-0.31%
2022/03/14	0	0.00	1	73.30	73.20	-1	3,861	-0.03%
2022/03/11	0	0.00	0.3	72.70	73.20	-0.3	3,830	-0.01%
2022/03/10	0	0.00	2	73.10	73.30	-2	3,806	-0.05%
2022/03/08	0	0.00	7	72.19	73.00	-7	3,709	-0.19%
2022/03/07	2.1	71.41	1	72.10	71.90	1.1	3,639	0.03%
2022/03/04	0	0.00	4.1	72.91	73.20	-4.1	3,719	-0.11%
2022/03/03	0.1	72.35	1	72.50	72.80	-0.9	3,663	-0.02%
2022/03/02	0	71.60	6	71.50	71.90	-6	3,592	-0.17%
2022/03/01	0.1	70.12	5	71.40	70.20	-4.9	3,501	-0.14%
2022/02/25	1	69.30	4	69.65	69.30	-3	3,322	-0.09%
2022/02/24	2	69.90	10	70.03	70.00	-8	3,131	-0.26%
2022/02/23	0	0.00	5	69.50	70.00	-5	3,038	-0.16%
2022/02/22	2.2	68.53	8	68.96	69.10	-5.9	2,987	-0.20%
2022/02/21	0	0.00	2	68.70	68.90	-2	2,967	-0.07%
2022/02/18	0	0.00	24	68.52	68.60	-24	2,965	-0.81%
2022/02/17	1	68.40	5	68.24	68.40	-4	2,970	-0.13%
2022/02/16	0	0.00	3	67.23	67.50	-3	2,894	-0.10%
2022/02/14	1	66.10	1	66.70	66.90	0	2,955	0.00%
2022/02/11	0	0.00	2	66.50	66.70	-2	2,968	-0.07%
2022/02/10	0	0.00	5	66.30	66.50	-5	2,978	-0.17%
2022/02/09	1	65.80	7	65.96	66.00	-6	2,994	-0.20%
2022/02/08	0	0.00	20	65.61	65.60	-20	3,015	-0.66%
2022/01/26	0	0.00	12	64.80	65.00	-12	2,947	-0.41%
2022/01/25	0.1	64.10	0	0.00	65.00	0.1	2,961	0.00%
2022/01/21	0	0.00	25.3	64.50	65.00	-25.3	2,974	-0.85%
2022/01/20	0	0.00	19	64.91	65.00	-19	2,952	-0.64%
2022/01/13	0	0.00	26	64.50	64.60	-26	2,968	-0.88%
2022/01/11	0.2	64.40	1	64.30	64.50	-0.8	2,986	-0.03%
2022/01/07	5	63.50	5	63.70	63.60	0	2,993	0.00%
2022/01/05	0	0.00	2	63.60	63.80	-2	3,004	-0.07%
2022/01/03	1	64.00	0	0.00	64.10	1	3,017	0.03%
2021/12/30	0	0.00	1	64.60	64.60	-1	3,049	-0.03%
2021/12/29	0	0.00	16	64.45	64.60	-16	3,079	-0.52%
2021/12/28	0	0.00	2	64.20	64.30	-2	3,057	-0.07%
2021/12/24	0	0.00	1	63.90	63.90	-1	3,053	-0.03%
2021/12/23	2	63.80	0	0.00	63.90	2	3,053	0.07%
2021/12/17	1	63.40	0	0.00	63.50	1	3,050	0.03%
2021/12/16	0	0.00	1	63.20	63.30	-1	3,053	-0.03%
2021/12/14	1	62.60	1	62.60	62.90	0	3,143	0.00%
2021/12/13	4	62.50	0	0.00	62.50	4	3,147	0.13%
2021/12/10	1	62.80	0	0.00	62.60	1	3,135	0.03%
2021/12/09	1	62.80	0	0.00	63.20	1	3,138	0.03%
2021/12/08	2	62.90	2	62.90	62.90	0	3,142	0.00%
2021/12/07	0	0.00	3	63.50	63.60	-3	3,142	-0.10%
2021/12/03	0	0.00	1	63.00	62.90	-1	3,153	-0.03%
2021/12/02	6	63.30	1	63.00	63.40	5	3,159	0.16%
2021/12/01	0	0.00	24	62.35	62.90	-24	3,151	-0.76%
2021/11/30	16	61.50	0	0.00	61.50	16	3,148	0.51%
2021/11/26	1	62.90	1	63.10	63.10	0	3,036	0.00%
2021/11/25	2	63.30	0	0.00	63.40	2	3,091	0.06%
2021/11/24	0	0.00	5	63.60	63.90	-5	3,114	-0.16%
2021/11/23	1	62.90	1	64.00	63.80	0	3,129	0.00%
2021/11/22	2	63.40	0	0.00	63.40	2	3,127	0.06%
2021/11/19	2	64.10	7.4	63.81	64.10	-5.4	3,146	-0.17%
2021/11/18	0	0.00	5	64.62	65.00	-5	3,169	-0.16%
2021/11/17	0.3	64.20	0	0.00	64.40	0.3	3,174	0.01%
2021/11/16	0	0.00	1	64.00	64.30	-1	3,193	-0.03%
2021/11/15	0	0.00	1.2	64.00	63.80	-1.2	3,242	-0.04%
2021/11/12	2	63.60	7	63.96	64.10	-5	3,265	-0.15%
2021/11/11	0	0.00	2	63.95	64.20	-2	3,292	-0.06%
2021/11/10	9	62.98	31	63.01	63.40	-22	3,266	-0.67%
2021/11/09	1.3	62.57	0	0.00	63.00	1.3	3,232	0.04%
2021/11/08	0	0.00	1	62.30	62.60	-1	3,202	-0.03%
2021/11/05	1	61.90	6	61.92	62.00	-5	3,167	-0.16%
2021/11/02	0	0.00	6	61.43	61.70	-6	3,113	-0.19%
2021/11/01	2	61.30	0	0.00	61.50	2	3,136	0.06%
2021/10/27	0	0.00	1	61.70	61.50	-1	3,163	-0.03%
2021/10/26	1	61.40	1	61.60	61.70	0	3,158	0.00%
2021/10/25	1	61.40	0	0.00	61.60	1	3,170	0.03%
2021/10/21	1	61.20	0	0.00	61.10	1	3,290	0.03%
2021/10/20	5	61.00	3	61.10	61.50	2	3,306	0.06%
2021/10/19	4	61.25	0	0.00	61.20	4	3,495	0.11%
2021/10/18	5	61.30	0	0.00	61.50	5	3,600	0.14%
2021/10/15	0	0.00	2	61.50	61.60	-2	3,675	-0.05%
2021/10/12	2.1	60.91	0	0.00	61.60	2.1	3,785	0.05%
2021/10/08	3	61.30	0	0.00	61.70	3	3,783	0.08%
2021/10/06	0	0.00	3	61.50	61.50	-3	3,809	-0.08%
2021/10/04	0	0.00	10	61.40	61.20	-10	3,774	-0.26%
2021/09/30	0	0.00	1	61.50	61.50	-1	3,745	-0.03%
2021/09/24	4	61.20	2	61.10	61.30	2	3,656	0.05%
2021/09/22	3	60.57	0	0.00	60.80	3	3,624	0.08%
2021/09/16	2	60.80	0	0.00	60.90	2	3,479	0.06%
2021/09/14	0	0.00	6	60.70	60.80	-6	3,467	-0.17%
2021/09/09	9	60.41	0	0.00	60.40	9	3,499	0.26%
2021/09/08	0	0.00	3	60.50	60.90	-3	3,464	-0.09%
2021/09/07	1	60.50	0	0.00	60.70	1	3,469	0.03%
2021/09/06	1	60.60	0	0.00	60.60	1	3,465	0.03%
2021/09/02	11	60.52	0	0.00	60.60	11	3,417	0.32%
2021/09/01	9	60.91	0	0.00	60.70	9	3,388	0.27%
2021/08/27	2	61.10	1	61.10	61.20	1	3,254	0.03%
2021/08/25	3	60.57	0	0.00	60.80	3	3,229	0.09%
2021/08/23	4	60.05	0	0.00	60.40	4	3,208	0.12%
2021/08/20	0	60.50	0	0.00	60.40	0	3,220	0.00%
2021/08/19	1	60.40	0	0.00	60.70	1	3,375	0.03%
2021/08/18	9	60.69	5.1	60.80	61.20	3.9	3,293	0.12%
2021/08/17	0	60.90	0	0.00	61.10	0	3,244	0.00%
2021/08/13	1	61.00	5	61.30	61.40	-4	3,160	-0.13%
2021/08/12	0.6	61.52	0	0.00	61.40	0.6	3,181	0.02%
2021/08/11	0	61.20	2	61.20	61.50	-2	3,210	-0.06%
2021/08/10	1	60.90	0	0.00	61.20	1	3,237	0.03%
2021/08/09	1	60.90	0	0.00	60.90	1	3,322	0.03%
2021/08/06	1.1	61.03	0	0.00	60.90	1.1	3,363	0.03%
2021/08/05	4	60.90	0	0.00	61.30	4	3,425	0.12%
2021/08/04	0	61.40	0	0.00	61.20	0	3,533	0.00%
2021/08/03	0.1	61.30	0	0.00	61.40	0.1	3,584	0.00%
2021/08/02	0.1	61.00	0	0.00	61.50	0.1	3,574	0.00%
2021/07/30	0.1	61.00	0	0.00	60.60	0.1	3,565	0.00%
2021/07/29	0.2	60.70	0	0.00	60.60	0.2	3,568	0.01%
2021/07/28	1.5	60.60	0	0.00	60.50	1.5	3,535	0.04%
2021/07/27	20.1	60.86	0	0.00	60.70	20.1	3,562	0.57%
2021/07/26	28	61.17	0	0.00	61.10	28	3,521	0.80%
2021/07/23	10	61.50	1	61.40	61.60	9	3,509	0.26%
2021/07/21	0	0.00	2	65.20	65.40	-2	3,261	-0.06%
2021/07/20	2	65.30	0	0.00	65.30	2	3,180	0.06%
2021/07/19	2	65.30	0	0.00	65.40	2	3,128	0.06%
2021/07/16	0	0.00	1	65.30	65.40	-1	3,134	-0.03%
2021/07/15	1.1	65.11	0	0.00	65.20	1.1	3,107	0.04%
2021/07/13	2	65.00	0	0.00	65.30	2	3,098	0.06%
2021/07/09	4	64.78	0	0.00	65.40	4	3,126	0.13%
2021/07/07	1.1	65.00	0	0.00	65.00	1.1	3,138	0.04%
2021/07/06	1	65.00	1	65.00	65.00	0	3,152	0.00%
2021/07/02	1	64.70	0	0.00	64.70	1	3,236	0.03%
2021/07/01	50.1	64.60	0	0.00	64.60	50.1	3,281	1.53%
2021/06/25	2	65.25	0	0.00	65.40	2	3,468	0.06%
2021/06/23	0	0.00	2	65.60	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	1	65.10	65.00	-1	3,514	-0.03%
2021/06/21	1	64.20	1	64.50	64.60	0	3,536	0.00%
2021/06/16	0	0.00	1	65.90	65.90	-1	3,750	-0.03%
2021/06/11	0	0.00	1	65.80	65.60	-1	3,824	-0.03%
2021/06/09	1	65.40	0	0.00	65.60	1	3,871	0.03%
2021/06/08	1	65.30	4	65.60	65.50	-3	3,914	-0.08%
2021/06/07	0	0.00	2	65.60	65.60	-2	3,955	-0.05%
2021/06/04	0	0.00	2	65.15	65.50	-2	4,003	-0.05%
2021/06/03	1	65.20	0	0.00	65.30	1	4,042	0.02%
2021/06/02	1	64.60	0	0.00	65.00	1	4,082	0.02%
2021/06/01	0.1	64.40	7	64.60	64.60	-6.9	4,109	-0.17%
2021/05/28	0	0.00	1	64.40	64.50	-1	4,207	-0.02%
2021/05/27	9	63.39	0	0.00	64.30	9	4,232	0.21%
2021/05/24	1	64.00	0	0.00	64.20	1	4,314	0.02%
2021/05/21	2	64.30	0	0.00	64.60	2	4,368	0.05%
2021/05/18	1	64.00	1	64.50	64.20	0	4,394	0.00%
2021/05/17	0.4	63.40	0	0.00	64.20	0.4	4,429	0.01%
2021/05/14	1	64.90	12	63.63	64.90	-11	4,359	-0.25%
2021/05/13	6	63.35	5	63.36	63.30	1	4,324	0.02%
2021/05/12	3	63.50	5	64.44	64.00	-2	4,294	-0.05%
2021/05/11	0.1	65.90	14	65.83	65.90	-13.9	4,176	-0.33%
2021/05/10	0.1	65.72	5	65.74	66.00	-4.9	4,126	-0.12%
2021/05/05	5	64.30	1	63.90	64.30	4	4,244	0.09%
2021/05/04	2	63.90	1	64.40	63.90	1	4,271	0.02%
2021/05/03	8	64.43	5.1	64.41	64.40	2.9	4,237	0.07%
2021/04/28	0	65.40	0	0.00	65.10	0	4,219	0.00%
2021/04/27	10	66.40	3	65.87	65.80	7	4,252	0.16%
2021/04/21	0.5	66.50	0	0.00	66.70	0.5	4,279	0.01%
2021/04/20	0	0.00	12	66.08	66.60	-12	4,321	-0.28%
2021/04/19	5.1	65.60	24	65.83	65.90	-18.9	4,337	-0.44%
2021/04/13	0.5	65.22	0	0.00	65.40	0.5	4,366	0.01%
2021/04/12	1	65.10	18	65.20	65.30	-17	4,363	-0.39%
2021/04/09	0	0.00	15	65.10	65.20	-15	4,376	-0.34%
2021/04/08	0	0.00	1	64.80	64.80	-1	4,378	-0.02%
2021/04/07	0	0.00	2	65.20	65.50	-2	4,351	-0.05%
2021/04/06	0	0.00	3	64.83	65.20	-3	4,313	-0.07%
2021/03/31	1	64.00	2	64.05	64.10	-1	4,236	-0.02%
2021/03/30	1	63.30	5.2	63.69	63.80	-4.2	4,207	-0.10%
2021/03/29	10	63.20	11	63.30	63.40	-1	4,159	-0.02%
2021/03/26	2	63.20	1	63.00	63.10	1	4,145	0.02%
2021/03/25	1	63.10	0	0.00	63.20	1	4,133	0.02%
2021/03/24	0	0.00	3	63.10	63.10	-3	4,166	-0.07%
2021/03/23	1	62.50	0	0.00	62.70	1	4,147	0.02%
2021/03/22	2	62.80	0	0.00	62.90	2	4,123	0.05%
2021/03/19	0	0.00	1	63.00	63.70	-1	4,091	-0.02%
2021/03/18	1	63.20	26	63.50	63.30	-25	3,984	-0.63%
2021/03/17	2	62.75	0	0.00	63.00	2	3,968	0.05%
2021/03/16	0	0.00	3	62.80	63.00	-3	3,944	-0.08%
2021/03/15	2	62.65	7	62.77	62.60	-5	3,941	-0.13%
2021/03/12	1	62.90	13	63.03	62.90	-12	3,949	-0.30%
2021/03/11	0	0.00	13	63.20	63.10	-13	3,930	-0.33%
2021/03/10	2	62.90	1	63.20	63.30	1	3,903	0.03%
2021/03/09	0	0.00	2	62.90	62.90	-2	3,871	-0.05%
2021/03/05	0	0.00	2	62.50	62.60	-2	3,864	-0.05%
2021/03/04	0	62.30	3	62.17	62.00	-3	4,049	-0.07%
2021/03/03	0	0.00	2	62.60	62.40	-2	3,996	-0.05%
2021/03/02	0	0.00	5	62.10	62.00	-5	3,963	-0.13%
2021/02/26	6	61.68	1	61.80	61.80	5	3,912	0.13%
2021/02/25	12	60.85	10	61.19	61.50	2	3,729	0.05%
2021/02/24	3	60.60	0	0.00	60.80	3	3,699	0.08%
2021/02/22	2	60.10	1	60.10	60.00	1	3,657	0.03%
2021/02/19	4	60.00	0	0.00	60.00	4	3,640	0.11%
2021/02/18	1	60.10	0	0.00	60.20	1	3,667	0.03%
2021/02/17	2	60.00	0	0.00	60.30	2	3,687	0.05%
2021/02/05	2	59.95	1	60.00	60.20	1	3,619	0.03%
2021/02/04	0	60.20	0	0.00	60.00	0	3,611	0.00%
2021/02/02	2	59.95	0	0.00	60.10	2	3,594	0.06%
2021/02/01	3	60.00	0	0.00	60.00	3	3,569	0.08%
2021/01/29	7	60.01	0	0.00	60.00	7	3,555	0.20%
2021/01/28	4	60.23	6	60.18	60.20	-2	3,470	-0.06%
2021/01/27	2	60.60	0	0.00	60.30	2	3,429	0.06%
2021/01/25	1	60.50	0	0.00	60.80	1	3,364	0.03%
2021/01/22	2	60.55	15	60.40	60.40	-13	3,379	-0.38%
2021/01/21	2	60.55	2	60.70	60.40	0	3,329	0.00%
2021/01/20	6	60.63	0	0.00	60.30	6	3,319	0.18%
2021/01/19	2	61.00	2	61.20	61.00	0	3,244	0.00%
2021/01/15	1	61.70	1	62.20	61.30	0	3,208	0.00%
2021/01/14	1.4	62.49	0	0.00	62.20	1.4	3,185	0.04%
2021/01/13	3	62.20	2	62.40	62.80	1	3,164	0.03%
2021/01/12	1	61.80	1	61.90	62.00	0	3,107	0.00%
2021/01/11	1	61.60	1	61.90	62.00	0	3,063	0.00%
2021/01/08	3	61.50	0	0.00	62.00	3	3,051	0.10%
2021/01/06	4	61.05	0	0.00	61.30	4	3,039	0.13%
2021/01/05	2	61.00	0	0.00	61.40	2	3,026	0.07%
2021/01/04	4	61.00	0	0.00	61.20	4	3,018	0.13%
2020/12/31	1	61.50	1	61.70	61.20	0	3,001	0.00%
2020/12/30	2	61.60	1	61.70	61.90	1	2,982	0.03%
2020/12/29	0	0.00	5	61.18	61.40	-5	2,965	-0.17%
2020/12/25	6	60.78	1	60.80	60.80	5	2,972	0.17%
2020/12/24	2	60.80	0	0.00	60.70	2	2,977	0.07%
2020/12/22	1	61.40	31	61.30	61.10	-30	2,951	-1.02%
2020/12/18	2	61.05	0	0.00	60.60	2	3,016	0.07%
2020/12/17	1	61.30	2	61.50	61.40	-1	2,983	-0.03%
2020/12/15	0	0.00	1.3	60.72	60.80	-1.3	3,014	-0.04%
2020/12/14	1	60.90	2	61.10	60.70	-1	2,999	-0.03%
2020/12/11	1	60.80	0	0.00	60.90	1	2,978	0.03%
2020/12/10	12	61.01	0	0.00	61.00	12	2,956	0.41%
2020/12/08	1	60.80	0	0.00	60.80	1	2,925	0.03%
2020/12/07	0	0.00	5	61.00	61.30	-5	2,937	-0.17%
2020/12/04	1	60.90	0	0.00	60.80	1	2,930	0.03%
2020/12/03	5	60.58	1	60.50	60.50	4	2,979	0.13%
2020/12/02	4	60.85	2	61.00	60.70	2	3,011	0.07%
2020/11/30	0	0.00	4	61.50	62.00	-4	2,971	-0.13%
2020/11/25	5	61.00	3	60.90	61.00	2	2,835	0.07%
2020/11/24	8	60.95	0	0.00	60.70	8	2,831	0.28%
2020/11/23	0	0.00	1	61.20	61.20	-1	2,852	-0.04%
2020/11/20	3	60.60	3	60.63	60.80	0	2,822	0.00%
2020/11/19	4	61.33	0	0.00	60.90	4	2,814	0.14%
2020/11/18	3	61.10	1	61.10	61.10	2	2,778	0.07%
2020/11/16	4	61.30	0	0.00	61.40	4	2,740	0.15%
2020/11/11	6	60.90	5	61.00	61.30	1	2,704	0.04%
2020/11/09	5	60.60	0	0.00	60.90	5	2,708	0.18%
2020/11/05	5	60.50	0	0.00	60.40	5	2,699	0.19%
2020/11/03	2	60.15	0	0.00	60.60	2	2,712	0.07%
2020/10/30	2	60.00	0	0.00	60.00	2	2,720	0.07%
2020/10/29	3	60.07	0	0.00	60.00	3	2,688	0.11%
2020/10/28	2.2	60.25	0	0.00	60.20	2.2	2,713	0.08%
2020/10/27	1	60.30	0	0.00	60.60	1	2,729	0.04%
2020/10/26	1	60.20	0	0.00	60.30	1	2,759	0.04%
2020/10/23	2	60.30	0	0.00	60.40	2	2,795	0.07%
2020/10/22	2	60.00	0	0.00	60.20	2	2,860	0.07%
2020/10/21	2	60.15	0	0.00	60.00	2	2,854	0.07%
2020/10/20	4	60.20	0	0.00	60.30	4	2,876	0.14%
2020/10/16	1	60.00	0	0.00	60.00	1	2,924	0.03%
2020/10/15	1.1	60.10	0	0.00	60.00	1.1	2,980	0.04%
2020/10/13	1	60.50	0	0.00	60.90	1	2,922	0.03%
2020/10/05	0	0.00	4	61.15	61.50	-4	3,233	-0.12%
2020/09/29	20	61.45	0	0.00	61.20	20	3,283	0.61%
2020/09/28	10	61.10	0	0.00	61.50	10	3,335	0.30%
2020/09/24	9	60.14	0	0.00	60.00	9	3,437	0.26%
2020/09/16	2	62.10	0	0.00	62.80	2	3,494	0.06%
2020/09/14	0	0.00	2	62.70	62.70	-2	3,546	-0.06%
2020/09/11	1	62.70	1	62.80	63.00	0	3,569	0.00%
2020/09/10	1	62.30	1	62.50	62.70	0	3,557	0.00%
2020/09/09	5	61.60	0	0.00	62.10	5	3,562	0.14%
2020/09/08	11	62.29	0	0.00	62.20	11	3,593	0.31%
2020/09/07	2	62.10	0	0.00	61.60	2	3,558	0.06%
2020/09/04	1	60.60	0	0.00	60.80	1	3,536	0.03%
2020/09/03	2	60.85	0	0.00	60.80	2	3,551	0.06%
2020/09/02	10.1	61.00	0	0.00	61.00	10.1	3,555	0.28%
2020/09/01	1	61.30	0	0.00	61.30	1	3,524	0.03%
2020/08/31	0	0.00	1	62.00	61.30	-1	3,503	-0.03%
2020/08/28	2	61.30	0	0.00	61.30	2	3,468	0.06%
2020/08/27	1	61.50	0	0.00	61.50	1	3,475	0.03%
2020/08/26	1	61.80	0	0.00	61.80	1	3,447	0.03%
2020/08/25	1	62.00	1	61.90	61.80	0	3,456	0.00%
2020/08/24	1	62.20	1	62.50	62.30	0	3,515	0.00%
2020/08/20	2	62.00	0	0.00	61.90	2	3,534	0.06%
2020/08/19	7	62.86	0	0.00	62.80	7	3,512	0.20%
2020/08/18	1	63.10	0	0.00	62.90	1	3,496	0.03%
2020/08/17	1	62.80	0	0.00	63.10	1	3,507	0.03%
2020/08/14	7	62.57	0	0.00	62.60	7	3,521	0.20%
2020/08/12	1	61.90	0	0.00	62.30	1	3,510	0.03%
2020/08/10	6	62.12	0	0.00	62.10	6	3,488	0.17%
2020/08/07	4	62.03	0	0.00	62.00	4	3,494	0.11%
2020/08/06	2	62.50	0	0.00	62.50	2	3,466	0.06%
2020/08/05	2	62.55	0	0.00	62.60	2	3,465	0.06%
2020/08/03	1	62.20	0	0.00	62.20	1	3,460	0.03%
2020/07/31	3	63.10	0	0.00	63.10	3	3,439	0.09%
2020/07/30	2	62.55	6	62.20	62.90	-4	3,433	-0.12%
2020/07/29	6	62.10	0	0.00	61.90	6	3,423	0.18%
2020/07/28	8	61.69	0	0.00	61.60	8	3,430	0.23%
2020/07/27	7	63.17	0	0.00	62.60	7	3,415	0.20%
2020/07/24	4	63.70	0	0.00	63.50	4	3,403	0.12%
2020/07/23	4	63.70	0	0.00	63.70	4	3,402	0.12%
2020/07/22	1	63.80	1	63.90	64.00	0	3,410	0.00%
2020/07/21	7	64.37	0	0.00	64.00	7	3,387	0.21%
2020/07/20	2	64.75	0	0.00	64.90	2	3,339	0.06%
2020/07/17	3	65.30	0	0.00	65.10	3	3,341	0.09%
2020/07/16	5	65.64	2	66.00	65.30	3	3,363	0.09%
2020/07/15	3	65.43	0	0.00	66.00	3	3,360	0.09%
2020/07/14	3	65.63	0	0.00	66.20	3	3,270	0.09%
2020/07/13	2	69.05	0	0.00	69.00	2	3,223	0.06%
2020/07/10	1	68.70	0	0.00	68.60	1	3,117	0.03%
2020/07/09	1	68.80	0	0.00	68.80	1	3,126	0.03%
2020/07/07	3	69.37	0	0.00	69.70	3	3,061	0.10%
2020/07/03	6	70.07	0	0.00	69.40	6	3,011	0.20%
2020/07/02	6	70.00	11	69.54	70.60	-5	2,997	-0.17%
2020/07/01	0	0.00	6	68.83	69.20	-6	2,966	-0.20%
2020/06/29	8	67.20	1	67.20	67.40	7	2,911	0.24%
2020/06/22	3	66.50	0	0.00	66.60	3	2,948	0.10%
2020/06/19	3	66.93	0	0.00	66.40	3	2,983	0.10%
2020/06/18	1	66.70	0	0.00	66.70	1	2,977	0.03%
2020/06/16	2	67.25	0	0.00	67.80	2	3,119	0.06%
2020/06/12	1	67.80	0	0.00	68.00	1	3,261	0.03%
2020/06/11	3	68.43	0	0.00	68.00	3	3,383	0.09%
2020/06/08	4	67.10	0	0.00	67.20	4	3,690	0.11%
2020/06/04	1	66.70	5	67.00	66.70	-4	3,768	-0.11%
2020/06/03	0.3	67.00	2	66.70	67.00	-1.7	3,785	-0.04%
2020/06/02	2	65.50	1	65.80	65.50	1	3,805	0.03%
2020/05/29	1	65.10	0	0.00	64.70	1	3,868	0.03%
2020/05/26	0	0.00	2	66.00	65.80	-2	3,951	-0.05%
2020/05/22	3	65.60	0	0.00	65.20	3	4,094	0.07%
2020/05/20	1	65.80	0	0.00	65.80	1	4,167	0.02%
2020/05/14	6	66.12	0	0.00	65.90	6	4,269	0.14%
2020/05/12	3	66.67	0	0.00	66.70	3	4,320	0.07%
2020/05/11	1	67.40	3	67.57	67.40	-2	4,355	-0.05%
2020/05/08	0	0.00	1	66.80	67.00	-1	4,362	-0.02%
2020/05/07	4	66.40	2	66.80	66.30	2	4,382	0.05%
2020/05/06	1	66.60	1	66.20	66.20	0	4,427	0.00%
2020/05/05	0	0.00	2	66.85	67.10	-2	4,492	-0.04%
2020/04/29	0	0.00	1	66.40	66.40	-1	4,557	-0.02%
2020/04/24	0	0.00	1	65.10	65.50	-1	4,684	-0.02%
2020/04/23	1	64.50	0	0.00	64.50	1	4,714	0.02%
2020/04/21	0	0.00	0.1	65.00	64.80	-0.1	4,804	0.00%
2020/04/17	1	65.80	0	0.00	65.90	1	4,851	0.02%
2020/04/15	1	65.50	0.1	66.40	66.10	0.9	4,921	0.02%
2020/04/14	1	65.10	0	0.00	65.60	1	4,943	0.02%
2020/04/09	5	64.16	0	0.00	64.00	5	4,921	0.10%
2020/04/01	1	62.50	0	0.00	62.00	1	4,801	0.02%
2020/03/25	1	62.80	0	0.00	63.40	1	4,644	0.02%
2020/03/24	0	0.00	1	61.50	61.40	-1	4,595	-0.02%
2020/03/23	1	60.70	0	0.00	59.70	1	4,559	0.02%
2020/03/20	1	62.00	1	62.00	62.00	0	4,549	0.00%
2020/03/19	0	0.00	12	62.08	62.40	-12	4,478	-0.27%
2020/03/18	0	0.00	5	62.48	63.00	-5	4,362	-0.11%
2020/03/17	0	0.00	2	62.70	62.70	-2	4,270	-0.05%
2020/03/16	3	61.53	0	0.00	60.90	3	4,112	0.07%
2020/03/13	9	60.03	9	59.56	62.50	0	4,056	0.00%
2020/03/12	5	64.26	1	64.20	64.50	4	3,890	0.10%
2020/03/11	12	66.50	0	0.00	66.30	12	3,788	0.32%
2020/03/09	1.1	65.30	0	0.00	65.00	1.1	3,691	0.03%
2020/03/06	3	66.10	3	66.00	66.20	0	3,628	0.00%
2020/03/05	1	66.80	0	0.00	66.80	1	3,571	0.03%
2020/03/03	5.1	65.41	0	0.00	65.60	5.1	3,487	0.15%
2020/03/02	1	65.10	0	0.00	65.00	1	3,437	0.03%
2020/02/27	2	65.55	5	65.60	66.10	-3	3,541	-0.08%
2020/02/26	9	65.74	0	0.00	66.00	9	3,490	0.26%
2020/02/25	1	66.10	1	66.00	66.80	0	3,415	0.00%
2020/02/24	11	66.79	0	0.00	66.70	11	3,364	0.33%
2020/02/21	0	0.00	1	67.30	67.40	-1	3,287	-0.03%
2020/02/20	4	67.83	0	0.00	67.60	4	3,266	0.12%
2020/02/17	5	67.80	3	68.20	68.40	2	3,164	0.06%
2020/02/12	1	67.00	0	0.00	67.00	1	3,152	0.03%
2020/02/11	5	67.34	0	0.00	67.40	5	3,129	0.16%
2020/02/10	0	0.00	1	66.70	67.40	-1	3,159	-0.03%
2020/02/07	1	67.10	0	0.00	67.00	1	3,132	0.03%
2020/02/06	5	67.50	3	67.80	67.70	2	3,099	0.06%
2020/02/05	3	67.47	0	0.00	67.60	3	3,036	0.10%
2020/02/04	1	67.90	0	0.00	67.90	1	3,004	0.03%
2020/02/03	10	67.19	3	66.80	67.80	7	2,985	0.23%
2020/01/31	1	68.60	0	0.00	68.60	1	2,919	0.03%
2020/01/30	6	69.07	1	68.90	69.00	5	2,865	0.17%
2020/01/20	3	70.63	5	70.80	70.70	-2	2,745	-0.07%
2020/01/17	9	70.54	0	0.00	70.90	9	2,720	0.33%
2020/01/16	3	70.40	0	0.00	70.30	3	2,682	0.11%
2020/01/15	5	70.54	0	0.00	70.70	5	2,628	0.19%
2020/01/14	3	70.80	0	0.00	70.90	3	2,579	0.12%
2020/01/13	3	71.30	0	0.00	71.20	3	2,535	0.12%
2020/01/10	2	70.90	0	0.00	71.40	2	2,499	0.08%
2020/01/09	3	71.00	0	0.00	71.00	3	2,468	0.12%
2020/01/08	1	71.50	0	0.00	71.50	1	2,439	0.04%
2020/01/06	1	72.10	0	0.00	72.00	1	2,438	0.04%
2020/01/03	1	72.20	0	0.00	72.30	1	2,444	0.04%
2020/01/02	1	72.10	0	0.00	72.30	1	2,467	0.04%
2019/12/30	0	0.00	11	72.95	73.20	-11	2,452	-0.45%
2019/12/26	0	0.00	2	73.10	73.00	-2	2,472	-0.08%
2019/12/24	0	0.00	2	72.80	72.80	-2	2,505	-0.08%
2019/12/18	1	72.30	0	0.00	72.50	1	2,500	0.04%
2019/12/17	1	72.20	0	0.00	72.40	1	2,491	0.04%
2019/12/16	2	72.20	0	0.00	72.20	2	2,428	0.08%
2019/12/13	4	72.73	0	0.00	72.60	4	2,385	0.17%
2019/12/11	1	72.20	0	0.00	72.20	1	2,363	0.04%
2019/12/10	2	72.30	0	0.00	72.20	2	2,377	0.08%
2019/12/05	16	73.04	10	73.20	73.10	6	2,304	0.26%
2019/12/02	1	73.00	0	0.00	73.40	1	2,315	0.04%
2019/11/29	1	73.20	0	0.00	73.10	1	2,319	0.04%
2019/11/27	0	0.00	10	73.50	73.90	-10	2,314	-0.43%
2019/11/26	10	73.20	0	0.00	73.20	10	2,328	0.43%
2019/11/20	0	0.00	7	74.29	74.60	-7	2,113	-0.33%
2019/11/14	2	73.10	0	0.00	73.10	2	2,065	0.10%
2019/11/13	5	74.00	0	0.00	73.70	5	2,062	0.24%
2019/11/11	0	0.00	1	75.20	75.70	-1	2,039	-0.05%
2019/11/05	0	0.00	1	73.90	74.00	-1	1,981	-0.05%
2019/11/01	1	73.30	15	73.33	73.30	-14	1,974	-0.71%
2019/10/31	16	73.04	0	0.00	73.00	16	2,015	0.79%
2019/10/09	0	0.00	3	72.50	72.10	-3	2,135	-0.14%
2019/10/08	8	72.20	5	72.50	72.20	3	2,152	0.14%
2019/10/04	5	72.20	5	72.60	72.50	0	2,193	0.00%
2019/10/02	11	72.55	10	72.88	72.80	1	2,158	0.05%
2019/09/24	0	0.00	7	74.00	73.50	-7	2,082	-0.34%
2019/09/10	0	0.00	1	73.40	73.50	-1	2,106	-0.05%
2019/09/02	0	0.00	1	73.00	73.20	-1	2,135	-0.05%
2019/08/29	0	0.00	2	72.20	72.40	-2	2,141	-0.09%
2019/08/20	2	71.30	0	0.00	71.50	2	2,289	0.09%
2019/08/13	0	0.00	1	72.00	71.70	-1	2,361	-0.04%
2019/08/07	5	71.40	0	0.00	71.70	5	2,381	0.21%
2019/08/05	1	71.20	0	0.00	71.30	1	2,390	0.04%
2019/07/29	1	71.70	0	0.00	71.60	1	2,363	0.04%
2019/07/26	2	71.80	1	71.80	71.80	1	2,376	0.04%
2019/07/24	1	71.70	0	0.00	71.60	1	2,414	0.04%
2019/07/23	0	0.00	1	72.10	72.20	-1	2,436	-0.04%
2019/07/19	3	72.00	0	0.00	72.00	3	2,457	0.12%
2019/07/18	2	71.45	0	0.00	71.40	2	2,457	0.08%
2019/07/17	2	71.50	0	0.00	71.90	2	2,436	0.08%
2019/07/16	3	71.40	0	0.00	71.40	3	2,387	0.13%
2019/07/12	0	0.00	7	75.90	75.80	-7	2,248	-0.31%
2019/06/27	0	0.00	3	78.90	78.70	-3	2,264	-0.13%
2019/06/05	0	0.00	0.2	78.00	78.40	-0.2	2,331	-0.01%
2019/05/23	0	0.00	1	77.10	76.80	-1	2,415	-0.04%
2019/04/26	0	0.00	4	75.80	75.80	-4	2,710	-0.15%
2019/04/18	0	0.00	1	74.50	74.70	-1	2,725	-0.04%
2019/04/10	0	0.00	7	73.60	73.80	-7	2,777	-0.25%
2019/04/03	0	0.00	9	73.30	72.60	-9	2,843	-0.32%
2019/03/25	0	0.00	1	73.30	73.00	-1	2,907	-0.03%
2019/03/21	0	0.00	1	73.10	73.30	-1	2,914	-0.03%
2019/03/18	0	0.00	5	72.20	72.50	-5	2,910	-0.17%
2019/03/15	0	0.00	4	72.00	71.90	-4	2,893	-0.14%
2019/03/11	1	71.30	0	0.00	71.30	1	2,828	0.04%
2019/03/04	1	71.60	0	0.00	72.00	1	3,078	0.03%
2019/02/27	0	0.00	1	71.60	72.10	-1	3,064	-0.03%
2019/02/26	1	71.90	0	0.00	71.60	1	3,064	0.03%
2019/02/25	4	71.60	0	0.00	72.10	4	3,052	0.13%
2019/02/22	2	71.35	0	0.00	71.50	2	3,053	0.07%
2019/02/20	4	71.80	0	0.00	71.60	4	2,961	0.14%
2019/02/13	3.2	71.52	0	0.00	71.00	3.2	2,900	0.11%
2019/01/29	1	71.41	0	0.00	71.50	1	2,755	0.04%
2019/01/28	1	71.90	0	0.00	71.90	1	2,679	0.04%
2019/01/23	1	72.00	0	0.00	72.00	1	2,749	0.04%
2019/01/22	1	72.40	0	0.00	72.40	1	2,758	0.04%
2019/01/17	3	72.63	0	0.00	72.60	3	2,726	0.11%
2018/12/24	1	72.40	0	0.00	72.70	1	2,957	0.03%
2018/12/17	0	0.00	6	72.70	72.70	-6	2,903	-0.21%
2018/12/03	1	72.20	0	0.00	72.50	1	2,962	0.03%
2018/11/29	1	72.90	0	0.00	73.10	1	2,697	0.04%
2018/11/26	0	0.00	2	75.30	74.30	-2	2,608	-0.08%
2018/11/13	0	0.00	41	73.50	73.40	-41	2,733	-1.50%
2018/11/02	5	70.90	0	0.00	71.50	5	2,897	0.17%
2018/11/01	0	0.00	1	71.90	72.50	-1	2,859	-0.03%
2018/10/31	0	0.00	91	73.70	73.70	-91	2,855	-3.19%
2018/10/30	2	72.85	0	0.00	73.00	2	2,810	0.07%
2018/10/26	10	72.50	0	0.00	72.10	10	2,862	0.35%
2018/10/18	0	0.00	2	71.60	72.00	-2	2,877	-0.07%
2018/10/15	1	71.00	0	0.00	70.60	1	2,898	0.03%
2018/10/12	1	71.40	0	0.00	72.00	1	2,856	0.04%
2018/10/05	0	0.00	1	72.80	73.30	-1	2,768	-0.04%
2018/09/26	132	73.35	0	0.00	73.10	132	2,871	4.60%	大買/鉅額交易
2018/09/13	0	0.00	6	73.90	74.10	-6	3,023	-0.20%
2018/09/11	0	0.00	1	73.40	73.40	-1	3,108	-0.03%
2018/09/10	1	72.90	0	0.00	73.20	1	3,226	0.03%
2018/09/05	2	72.70	0	0.00	72.00	2	3,342	0.06%
2018/08/31	1	72.50	0	0.00	73.20	1	3,383	0.03%
2018/08/28	0	0.00	3	72.97	73.10	-3	3,439	-0.09%
2018/08/27	0	0.00	2	72.60	72.60	-2	3,417	-0.06%
2018/08/22	0	0.00	1	72.00	71.80	-1	3,498	-0.03%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	4	70.30	0	0.00	70.20	4	3,353	0.12%
2018/08/15	1	70.90	0	0.00	70.90	1	3,287	0.03%
2018/08/10	0	0.00	1	71.70	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	71.45	0	0.00	71.80	2	3,503	0.06%
2018/08/07	1	71.60	0	0.00	71.70	1	3,573	0.03%
2018/08/06	1	72.00	0	0.00	71.60	1	3,652	0.03%
2018/08/02	1	71.20	0	0.00	71.60	1	3,786	0.03%
2018/07/27	6	72.53	0	0.00	72.70	6	3,914	0.15%
2018/07/25	0.4	72.80	0	0.00	72.50	0.4	4,021	0.01%
2018/07/18	1	73.40	0	0.00	73.90	1	4,100	0.02%
2018/07/13	1	73.00	0	0.00	72.90	1	4,118	0.02%
2018/06/27	1	78.70	0	0.00	78.60	1	3,856	0.03%
2018/06/20	1	77.20	0	0.00	77.60	1	3,824	0.03%
2018/05/18	1	75.60	2	76.40	76.30	-1	3,734	-0.03%
2018/05/14	2	74.45	0	0.00	74.50	2	3,676	0.05%
2018/05/11	0	75.20	0	0.00	75.00	0	3,648	0.00%
2018/04/20	0	77.60	0	0.00	77.70	0	3,195	0.00%
2018/04/13	0	0.00	1	78.40	78.30	-1	3,244	-0.03%
2018/04/11	0.4	78.50	0	0.00	78.60	0.4	3,286	0.01%
2018/04/02	0	0.00	1	78.30	77.40	-1	3,321	-0.03%
2018/03/30	0	0.00	0.3	77.60	78.00	-0.3	3,353	-0.01%
2018/03/28	1	76.50	0	0.00	76.20	1	3,293	0.03%
2018/03/12	0	0.00	1	74.00	73.50	-1	3,398	-0.03%
2018/03/09	1	73.90	0	0.00	73.80	1	3,441	0.03%
2018/02/23	1	73.20	0	0.00	73.80	1	3,380	0.03%
2018/02/06	0	0.00	0.2	73.90	74.40	-0.2	3,289	-0.01%
2018/01/16	1	75.10	0	0.00	75.00	1	3,375	0.03%
2018/01/15	1	75.20	0	0.00	75.20	1	3,356	0.03%
2018/01/10	0	0.00	2	76.40	76.40	-2	3,342	-0.06%
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%