遠傳 (4904)-富邦-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
82.5
漲跌
▼0.8
漲幅
-0.96%
成交量
6,593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:14:30

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

遠傳 (4904)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/28	0.1	83.50	0	0.00	82.50	0.1	4,983	0.00%
2024/05/27	0.3	83.25	2	83.70	83.30	-1.7	5,039	-0.03%
2024/05/24	0.2	84.10	0	84.00	84.00	0.2	5,024	0.00%
2024/05/23	0	0.00	1	84.10	84.30	-1	5,053	-0.02%
2024/05/22	1	83.00	2.3	83.56	84.00	-1.3	5,115	-0.03%
2024/05/20	0.2	83.40	0	0.00	83.70	0.2	5,154	0.00%
2024/05/17	0	0.00	7	84.01	83.20	-7	5,179	-0.14%
2024/05/16	0	0.00	1	84.10	84.10	-1	5,181	-0.02%
2024/05/15	0	83.20	1.3	83.75	82.90	-1.3	5,159	-0.02%
2024/05/14	0.8	83.10	1.1	83.89	83.40	-0.2	5,156	0.00%
2024/05/13	0.1	83.50	0.2	83.40	83.60	-0.2	5,173	0.00%
2024/05/10	0	0.00	27.4	84.16	84.70	-27.4	5,161	-0.53%
2024/05/09	1	83.50	81	83.70	83.40	-80	5,107	-1.57%
2024/05/08	0	0.00	20	83.00	82.90	-20	5,063	-0.39%
2024/05/07	1	83.10	0	0.00	83.00	1	5,047	0.02%
2024/05/06	1	83.00	3.4	82.65	83.00	-2.4	4,991	-0.05%
2024/05/03	0	0.00	0.3	80.70	81.00	-0.3	4,894	-0.01%
2024/04/29	0	0.00	0.3	81.00	80.90	-0.3	4,687	-0.01%
2024/04/24	0	0.00	2	81.00	80.50	-2	4,605	-0.04%
2024/04/23	0	0.00	1.2	80.64	80.30	-1.2	4,528	-0.03%
2024/04/22	0	0.00	1	81.30	81.00	-1	4,458	-0.02%
2024/04/19	0.6	79.98	0	0.00	80.20	0.6	4,388	0.01%
2024/04/18	0	0.00	0	81.20	80.40	0	4,253	0.00%
2024/04/16	0.1	80.70	1	82.30	81.20	-0.9	4,139	-0.02%
2024/04/15	0	0.00	2	82.60	82.30	-2	4,073	-0.05%
2024/04/12	0	0.00	1.6	81.58	81.60	-1.6	4,010	-0.04%
2024/04/11	3	82.00	0.2	81.70	81.80	2.8	3,959	0.07%
2024/04/10	0	0.00	1	80.80	81.80	-1	3,919	-0.03%
2024/04/09	0.1	80.90	2	81.30	80.80	-1.9	3,880	-0.05%
2024/04/02	0	0.00	4	81.50	81.40	-4	3,730	-0.11%
2024/04/01	0	0.00	54.2	81.50	82.30	-54.2	3,707	-1.46%
2024/03/29	0	0.00	9	81.49	81.50	-9	3,672	-0.25%
2024/03/28	1.2	81.00	2	81.20	80.90	-0.8	3,617	-0.02%
2024/03/27	0	0.00	19	81.09	81.50	-19	3,577	-0.53%
2024/03/26	0	0.00	41.4	80.41	80.60	-41.4	3,544	-1.17%
2024/03/25	0	0.00	0.4	79.30	79.60	-0.4	3,553	-0.01%
2024/03/22	0	0.00	2.1	79.26	79.20	-2.1	3,568	-0.06%
2024/03/21	1	78.08	0.3	78.07	78.10	0.7	3,549	0.02%
2024/03/20	1	77.80	0	0.00	77.80	1	3,635	0.03%
2024/03/19	3.2	78.11	8	78.10	78.00	-4.8	3,627	-0.13%
2024/03/18	1	78.50	1	78.50	78.60	0	3,578	0.00%
2024/03/15	2	79.10	1	79.20	78.70	1	3,577	0.03%
2024/03/14	0	78.40	1	79.10	79.10	-1	3,606	-0.03%
2024/03/13	0.4	78.75	0	0.00	78.60	0.4	3,634	0.01%
2024/03/12	0.1	78.70	1	78.70	78.70	-1	3,652	-0.03%
2024/03/11	1	78.20	1	78.50	78.50	0	3,703	0.00%
2024/03/08	0	77.70	7	78.00	77.70	-7	3,800	-0.18%
2024/03/07	13.3	77.54	0.7	77.50	77.00	12.6	4,009	0.31%
2024/03/06	0	0.00	5	78.00	78.00	-5	4,014	-0.12%
2024/03/05	2.7	77.38	2	77.20	77.20	0.7	4,276	0.02%
2024/03/04	10.1	77.41	0	0.00	77.60	10.1	4,385	0.23%
2024/03/01	6.6	77.92	0	0.00	77.80	6.6	4,501	0.15%
2024/02/29	25.1	78.19	0	0.00	78.70	25.1	4,591	0.55%
2024/02/27	2.5	78.92	0	0.00	78.70	2.5	4,572	0.05%
2024/02/23	14.6	79.55	0	0.00	79.40	14.6	4,599	0.32%
2024/02/22	1	81.40	0	0.00	81.30	1	4,603	0.02%
2024/02/21	0	81.20	0	0.00	82.00	0	4,573	0.00%
2024/02/20	1	80.70	1	80.70	80.70	0	4,536	0.00%
2024/02/19	0	0.00	51	80.60	80.80	-51	4,536	-1.12%
2024/02/16	2	79.40	0	0.00	79.60	2	4,567	0.04%
2024/02/15	0	0.00	0	79.90	80.10	0	4,524	0.00%
2024/01/30	0	0.00	7	79.94	80.10	-7	4,468	-0.16%
2024/01/26	0.1	79.60	5	79.80	79.80	-5	4,509	-0.11%
2024/01/24	3	79.13	0	0.00	79.30	3	4,575	0.07%
2024/01/22	1	79.40	0	0.00	79.40	1	4,665	0.02%
2024/01/19	10.1	79.00	0	0.00	79.60	10.1	4,674	0.22%
2024/01/12	0	0.00	0.2	81.20	81.20	-0.2	4,707	0.00%
2024/01/11	0	0.00	1	80.90	81.30	-1	4,737	-0.02%
2024/01/10	0	0.00	1	80.20	80.10	-1	4,720	-0.02%
2024/01/09	0	0.00	3	79.60	80.00	-3	4,748	-0.06%
2024/01/08	0	0.00	1	79.80	79.70	-1	4,765	-0.02%
2024/01/03	0.1	79.13	0	0.00	79.40	0.1	4,903	0.00%
2024/01/02	0	0.00	1	79.90	79.90	-1	4,893	-0.02%
2023/12/29	0.1	79.40	0	0.00	79.80	0.1	4,909	0.00%
2023/12/28	0.9	79.50	9	79.71	79.80	-8.1	4,932	-0.16%
2023/12/27	1.2	78.73	3	79.30	79.40	-1.8	4,929	-0.04%
2023/12/26	2	78.45	0.1	78.90	78.90	1.9	4,917	0.04%
2023/12/22	0	78.90	0.1	78.60	78.20	0	4,928	0.00%
2023/12/21	0.4	79.10	0.5	79.10	79.10	-0.1	4,934	0.00%
2023/12/20	10.4	78.73	1	78.40	78.70	9.4	4,903	0.19%
2023/12/19	0.1	80.30	1	80.20	80.40	-0.9	4,819	-0.02%
2023/12/18	0.1	80.00	6	79.63	80.10	-5.9	4,818	-0.12%
2023/12/15	0.5	79.67	0	0.00	79.70	0.5	4,799	0.01%
2023/12/14	0	0.00	0.1	80.20	80.60	-0.1	4,667	0.00%
2023/12/11	1.3	80.04	0	0.00	79.80	1.3	4,674	0.03%
2023/12/08	0	0.00	1	81.60	81.60	-1	4,577	-0.02%
2023/12/07	1	82.50	1	81.60	82.10	0	4,554	0.00%
2023/12/06	0	0.00	1	83.00	83.00	-1	4,496	-0.02%
2023/12/05	0	0.00	3	82.80	83.30	-3	4,420	-0.07%
2023/12/04	1	82.01	0	0.00	81.80	1	4,329	0.02%
2023/11/30	1	82.90	2.1	82.62	82.90	-1.1	4,028	-0.03%
2023/11/29	0	0.00	2	81.35	81.00	-2	3,736	-0.05%
2023/11/28	1	80.90	0.1	81.50	80.50	0.9	3,582	0.03%
2023/11/27	0	0.00	2.8	81.00	80.20	-2.8	3,507	-0.08%
2023/11/24	0	0.00	14	80.81	79.80	-14	3,411	-0.41%
2023/11/22	1	79.30	0	0.00	79.60	1	3,214	0.03%
2023/11/21	0	0.00	1	79.40	79.50	-1	3,142	-0.03%
2023/11/20	1	78.40	4	78.53	78.60	-3	3,048	-0.10%
2023/11/17	1	78.70	2	79.40	79.20	-1	3,043	-0.03%
2023/11/16	3	78.93	4	79.08	79.30	-1	3,058	-0.03%
2023/11/09	0	0.00	1	78.90	78.70	-1	3,067	-0.03%
2023/11/08	0	77.93	2	78.25	78.30	-2	3,056	-0.07%
2023/11/06	0	0.00	1	77.90	77.80	-1	3,070	-0.03%
2023/11/01	3	76.80	0	0.00	76.80	3	3,110	0.10%
2023/10/31	0	0.00	0	75.80	75.90	0	3,106	0.00%
2023/10/27	0	0.00	2	75.30	75.30	-2	3,096	-0.06%
2023/10/26	0	0.00	0	74.80	74.90	0	3,127	0.00%
2023/10/23	0	0.00	3	74.30	74.90	-3	3,115	-0.10%
2023/10/18	0	0.00	0.2	74.80	75.20	-0.2	3,211	0.00%
2023/10/13	10	74.40	0	0.00	74.30	10	3,351	0.30%
2023/10/12	0	0.00	0	74.70	74.70	0	3,362	0.00%
2023/10/11	1	74.30	4.4	74.16	74.20	-3.4	3,446	-0.10%
2023/10/06	0	0.00	0	72.90	73.00	0	3,410	0.00%
2023/09/28	0	0.00	1	72.90	72.70	-1	3,570	-0.03%
2023/09/25	0	0.00	2	72.95	72.90	-2	3,973	-0.05%
2023/09/21	1	72.80	1	73.20	72.10	0	4,226	0.00%
2023/09/20	0.1	73.40	0	73.50	73.60	0.1	4,295	0.00%
2023/09/18	0	73.30	0	73.20	73.30	0	4,621	0.00%
2023/09/15	0	0.00	1	73.60	73.70	-1	4,898	-0.02%
2023/09/14	0	0.00	1	73.00	73.00	-1	5,196	-0.02%
2023/09/13	0.1	72.70	0	0.00	72.70	0.1	5,363	0.00%
2023/09/12	2	71.60	36.3	72.00	72.30	-34.3	5,507	-0.62%
2023/09/11	0	0.00	0.3	71.60	71.60	-0.3	5,563	0.00%
2023/09/07	0	0.00	0.2	71.40	71.40	-0.2	5,702	0.00%
2023/09/06	0	0.00	0.3	71.30	71.30	-0.3	5,716	-0.01%
2023/09/04	1	71.10	0	0.00	71.00	1	5,777	0.02%
2023/08/31	1.1	70.61	0	0.00	70.60	1.1	5,885	0.02%
2023/08/25	2	70.60	0	0.00	70.40	2	6,223	0.03%
2023/08/24	1	70.80	1	70.80	70.90	0	6,306	0.00%
2023/08/22	2	70.80	0	0.00	70.80	2	6,457	0.03%
2023/08/17	3	71.13	1	71.30	71.20	2	6,592	0.03%
2023/08/15	0	71.30	1	71.50	71.00	-1	6,560	-0.01%
2023/08/11	0	72.20	1	72.00	72.10	-1	6,586	-0.01%
2023/08/10	0	0.00	21	71.96	72.20	-21	6,588	-0.32%
2023/08/09	0	0.00	0	71.20	71.50	0	6,598	0.00%
2023/08/08	0	0.00	1	71.00	70.80	-1	6,587	-0.02%
2023/08/07	16.2	70.00	0	0.00	70.10	16.2	6,579	0.25%
2023/08/04	13	70.12	0	0.00	70.90	13	6,522	0.20%
2023/08/02	7.1	70.34	0	0.00	70.30	7.1	6,507	0.11%
2023/08/01	16	70.73	0	0.00	70.90	16	6,494	0.25%
2023/07/31	14	71.44	0	0.00	71.00	14	6,481	0.22%
2023/07/28	2.5	71.92	0.5	72.00	71.90	2	6,489	0.03%
2023/07/25	2	71.90	0	0.00	72.00	2	6,556	0.03%
2023/07/24	0	0.00	3	72.40	71.70	-3	6,616	-0.05%
2023/07/21	1	72.50	2	72.45	72.40	-1	6,600	-0.02%
2023/07/19	2	71.10	10	71.90	70.90	-8	6,535	-0.12%
2023/07/18	2	71.15	0	0.00	71.20	2	6,515	0.03%
2023/07/17	11.1	70.91	1	71.20	70.90	10.1	6,456	0.16%
2023/07/14	3.4	72.24	12.4	71.90	71.90	-9.1	6,441	-0.14%
2023/07/13	0.5	71.00	0	0.00	70.00	0.5	6,337	0.01%
2023/07/12	18.1	70.00	0	0.00	70.20	18.1	6,308	0.29%
2023/07/10	45.1	69.57	0	0.00	69.60	45.1	6,291	0.72%
2023/07/07	12	69.62	0	0.00	69.70	12	6,288	0.19%
2023/07/06	40.2	70.22	0	0.00	69.60	40.2	6,258	0.64%
2023/07/05	10.5	71.80	1	71.10	70.40	9.5	6,170	0.15%
2023/07/04	13	76.70	0	0.00	76.70	13	5,956	0.22%
2023/07/03	2	76.90	4	77.38	77.20	-2	5,894	-0.03%
2023/06/29	0	0.00	10	78.30	78.30	-10	5,702	-0.18%
2023/06/28	20	77.50	5	77.40	77.30	15	5,637	0.27%
2023/06/26	21	76.59	5	76.70	76.60	16	5,458	0.29%
2023/06/21	34.3	77.14	12	76.79	77.00	22.3	5,364	0.42%
2023/06/20	33	78.18	1	77.90	78.50	32	5,095	0.63%
2023/06/19	5	80.60	2	81.50	82.00	3	4,728	0.06%
2023/06/15	0.1	80.60	0	0.00	81.00	0.1	4,413	0.00%
2023/06/14	2	79.60	4	79.78	79.60	-2	4,460	-0.04%
2023/06/13	0	0.00	1.1	79.74	79.70	-1.1	4,449	-0.02%
2023/06/09	0.1	78.70	0	0.00	78.60	0.1	4,432	0.00%
2023/06/08	0	0.00	15	78.39	78.80	-15	4,461	-0.34%
2023/06/07	0	78.50	0	0.00	78.50	0	4,463	0.00%
2023/06/06	0.1	78.10	0	0.00	78.50	0.1	4,460	0.00%
2023/06/05	0	0.00	5	78.40	77.70	-5	4,461	-0.11%
2023/06/02	0	0.00	1	78.40	78.10	-1	4,478	-0.02%
2023/06/01	0	0.00	7	78.36	78.30	-7	4,460	-0.16%
2023/05/31	1	77.00	0	0.00	76.70	1	4,397	0.02%
2023/05/30	4	76.65	0	0.00	77.10	4	4,179	0.10%
2023/05/29	1	76.70	0	0.00	77.10	1	4,161	0.02%
2023/05/26	1.1	77.04	1	77.60	78.00	0.1	4,165	0.00%
2023/05/19	0	0.00	1	78.80	78.90	-1	3,986	-0.03%
2023/05/17	0	0.00	1	78.60	78.70	-1	4,007	-0.02%
2023/05/16	0.1	77.70	1	77.90	78.10	-1	3,978	-0.02%
2023/05/05	2	77.90	0	0.00	78.50	2	4,024	0.05%
2023/05/04	0.1	78.70	2	78.90	78.90	-1.9	4,073	-0.05%
2023/05/03	0	0.00	1	77.50	77.60	-1	4,072	-0.02%
2023/04/26	0	0.00	1	78.70	78.70	-1	4,187	-0.02%
2023/04/24	0	77.90	1	78.00	78.00	-1	4,146	-0.02%
2023/04/20	0	0.00	4	77.28	77.40	-4	4,195	-0.10%
2023/04/18	0.1	77.60	0	0.00	77.90	0.1	4,236	0.00%
2023/04/17	0	0.00	1	77.70	77.70	-1	4,243	-0.02%
2023/04/14	0	0.00	1	77.90	78.10	-1	4,229	-0.02%
2023/04/13	0	0.00	0.3	77.30	77.30	-0.3	4,202	-0.01%
2023/04/11	0	0.00	1	76.40	76.70	-1	4,170	-0.02%
2023/04/10	0	0.00	1	76.00	76.10	-1	4,176	-0.02%
2023/04/06	3	75.70	1.5	75.86	75.90	1.5	4,148	0.04%
2023/03/31	0	0.00	1	75.90	75.20	-1	4,132	-0.02%
2023/03/29	0	0.00	0.1	75.30	75.50	-0.1	4,106	0.00%
2023/03/27	0	0.00	0	73.90	73.60	0	4,069	0.00%
2023/03/24	0	0.00	1	74.10	73.90	-1	4,128	-0.02%
2023/03/21	0	0.00	0	71.80	71.50	0	4,159	0.00%
2023/03/15	1	70.50	0	0.00	70.50	1	4,114	0.02%
2023/03/10	1	70.80	0.1	70.70	70.50	0.9	4,037	0.02%
2023/03/08	1	70.50	0.1	70.90	71.00	1	4,172	0.02%
2023/03/07	0	0.00	0	70.80	70.80	0	4,178	0.00%
2023/03/06	0	0.00	1	70.40	70.30	-1	4,176	-0.02%
2023/02/24	0	0.00	2	69.60	69.00	-2	4,207	-0.05%
2023/02/23	0	69.40	0	0.00	69.50	0	4,178	0.00%
2023/02/22	0.1	69.50	0	0.00	69.60	0.1	4,170	0.00%
2023/02/21	0	0.00	1	68.60	68.50	-1	4,293	-0.02%
2023/02/20	1.1	69.30	0.1	69.30	69.00	1	4,441	0.02%
2023/02/17	0	69.10	0	0.00	69.00	0	4,567	0.00%
2023/02/15	0.6	68.67	0	0.00	68.20	0.6	4,706	0.01%
2023/02/14	0.1	69.00	1	69.00	69.00	-0.9	4,717	-0.02%
2023/02/13	0.3	68.00	2.1	68.80	69.20	-1.8	4,736	-0.04%
2023/02/10	0	0.00	2	68.30	68.00	-2	4,700	-0.04%
2023/02/09	0	0.00	1	68.20	68.20	-1	4,717	-0.02%
2023/02/07	0	0.00	3	67.93	67.60	-3	4,760	-0.06%
2023/02/06	0	0.00	5	67.62	67.30	-5	4,785	-0.10%
2023/02/03	5	67.00	0.1	67.50	67.50	4.9	4,802	0.10%
2023/02/02	0	0.00	2.3	67.01	67.20	-2.3	4,841	-0.05%
2023/01/31	0.1	67.10	0	0.00	66.70	0.1	4,824	0.00%
2023/01/30	0	0.00	2.1	67.54	67.70	-2.1	4,769	-0.04%
2023/01/17	2	66.60	0	0.00	66.70	2	4,711	0.04%
2023/01/16	0	0.00	0.2	66.68	66.60	-0.2	4,702	0.00%
2023/01/13	1	66.20	0	0.00	66.10	1	4,708	0.02%
2023/01/12	5.2	65.83	0	0.00	65.80	5.2	4,794	0.11%
2023/01/11	5.3	66.37	0	0.00	66.10	5.3	4,771	0.11%
2023/01/09	0	0.00	3	67.80	68.10	-3	4,645	-0.06%
2023/01/05	0	0.00	1	66.80	66.30	-1	4,683	-0.02%
2023/01/04	1	66.60	0	0.00	66.50	1	4,688	0.02%
2023/01/03	1	65.80	3	66.40	66.20	-2	4,742	-0.04%
2022/12/29	0	66.00	0	0.00	65.80	0	4,815	0.00%
2022/12/28	2	65.75	0	0.00	65.70	2	4,849	0.04%
2022/12/27	16	66.22	0	0.00	66.20	16	4,874	0.33%
2022/12/26	0	0.00	1	66.00	66.30	-1	4,936	-0.02%
2022/12/23	0.1	65.63	0	0.00	65.70	0.1	5,005	0.00%
2022/12/22	1.1	65.92	0	0.00	65.90	1.1	5,053	0.02%
2022/12/21	0	0.00	1	66.20	66.20	-1	5,113	-0.02%
2022/12/20	5	65.70	0	0.00	65.50	5	5,116	0.10%
2022/12/19	4.1	65.78	0	0.00	65.70	4.1	5,130	0.08%
2022/12/16	1	66.40	0	0.00	66.40	1	5,178	0.02%
2022/12/15	1	67.00	0	0.00	66.80	1	5,142	0.02%
2022/12/13	0.1	67.50	0	0.00	66.80	0.1	5,123	0.00%
2022/12/09	10	67.30	0	0.00	67.50	10	5,267	0.19%
2022/12/07	0	0.00	2	67.25	67.40	-2	5,252	-0.04%
2022/12/06	1	66.80	2	67.60	66.80	-1	5,201	-0.02%
2022/12/02	0.5	67.00	0.2	67.47	67.50	0.3	5,179	0.01%
2022/12/01	3.1	67.15	0	0.00	67.00	3.1	5,177	0.06%
2022/11/30	0.1	67.20	3	67.66	68.00	-3	5,150	-0.06%
2022/11/29	10	66.70	2	67.05	66.70	8	5,037	0.16%
2022/11/28	0	66.60	0	0.00	66.50	0	4,996	0.00%
2022/11/25	4.1	66.95	0	0.00	66.70	4.1	5,034	0.08%
2022/11/24	0.1	66.60	7	66.51	66.50	-7	5,061	-0.14%
2022/11/23	3	65.70	0	0.00	65.60	3	5,035	0.06%
2022/11/22	4	65.78	0	0.00	65.70	4	5,001	0.08%
2022/11/21	1.1	65.63	1	66.20	65.50	0.1	4,959	0.00%
2022/11/18	0	66.30	0	0.00	66.20	0	4,928	0.00%
2022/11/17	9.5	65.21	1	65.70	65.20	8.5	4,945	0.17%
2022/11/16	9.3	66.66	0	0.00	66.20	9.3	4,809	0.19%
2022/11/15	5.1	67.98	0	0.00	68.00	5.1	4,655	0.11%
2022/11/14	2	68.50	1	68.90	68.60	1	4,545	0.02%
2022/11/11	0.3	68.60	0	0.00	69.00	0.3	4,454	0.01%
2022/11/09	0	0.00	1	69.60	69.10	-1	4,479	-0.02%
2022/11/07	2.1	68.16	0	0.00	68.00	2.1	4,445	0.05%
2022/11/04	0.2	68.32	0	0.00	69.30	0.2	4,454	0.01%
2022/11/03	1	68.80	0	0.00	69.10	1	4,409	0.02%
2022/11/02	0	0.00	1	70.90	69.90	-1	4,382	-0.02%
2022/11/01	0	0.00	1	70.10	71.00	-1	4,383	-0.02%
2022/10/28	1.5	69.99	0	0.00	70.10	1.5	4,370	0.03%
2022/10/27	0.3	70.37	0	0.00	70.10	0.3	4,389	0.01%
2022/10/26	0	71.30	0.1	70.57	70.60	-0.1	4,406	0.00%
2022/10/25	1	70.00	1	70.10	70.10	0	4,376	0.00%
2022/10/24	1	69.00	0	0.00	69.10	1	4,355	0.02%
2022/10/21	0.3	69.00	1	69.30	69.00	-0.8	4,374	-0.02%
2022/10/20	0	0.00	4	69.23	69.50	-4	4,420	-0.09%
2022/10/19	2	67.90	3	68.00	67.90	-1	4,389	-0.02%
2022/10/18	0.5	68.51	0	0.00	68.50	0.5	4,358	0.01%
2022/10/17	0	69.00	1	69.00	68.50	-1	4,411	-0.02%
2022/10/14	2.2	68.65	0	0.00	68.20	2.2	4,418	0.05%
2022/10/13	0	0.00	1	69.90	69.60	-1	4,551	-0.02%
2022/10/12	3	69.50	1	69.40	69.10	2	4,596	0.04%
2022/10/11	0	67.70	0	0.00	68.70	0	4,727	0.00%
2022/10/07	1.1	68.28	0	0.00	68.30	1.1	4,827	0.02%
2022/10/06	1	68.41	0	0.00	68.50	1	4,979	0.02%
2022/10/05	2.2	69.67	0	0.00	69.50	2.2	5,049	0.04%
2022/10/03	2	69.46	0	0.00	69.50	2	5,160	0.04%
2022/09/30	1	72.60	1	72.30	72.40	0	5,210	0.00%
2022/09/29	0	0.00	1.1	72.30	72.80	-1.1	5,311	-0.02%
2022/09/28	0	0.00	1	72.20	72.30	-1	5,456	-0.02%
2022/09/27	0	0.00	10	71.00	71.40	-10	5,466	-0.18%
2022/09/26	10	69.80	1	71.30	71.00	9	5,542	0.16%
2022/09/23	5	70.10	0	0.00	70.30	5	5,572	0.09%
2022/09/22	6	71.75	0	0.00	70.70	6	5,564	0.11%
2022/09/21	0	0.00	1	73.20	73.10	-1	5,581	-0.02%
2022/09/20	5	72.40	0	0.00	72.70	5	5,582	0.09%
2022/09/19	0	72.50	4	72.40	72.70	-4	5,588	-0.07%
2022/09/16	22.1	72.44	0	0.00	73.20	22.1	5,576	0.40%
2022/09/14	0	74.00	0	0.00	73.50	0	5,512	0.00%
2022/09/12	1	73.50	0	0.00	73.60	1	5,530	0.02%
2022/09/08	3	73.50	4	74.50	74.50	-1	5,638	-0.02%
2022/09/07	5	73.20	0	0.00	73.40	5	5,650	0.09%
2022/09/02	5	73.30	0	0.00	73.30	5	5,665	0.09%
2022/09/01	6	73.58	0	0.00	73.50	6	5,673	0.11%
2022/08/29	2	74.20	1	75.20	74.70	1	5,614	0.02%
2022/08/26	7	74.97	0	0.00	74.90	7	5,613	0.12%
2022/08/25	0	75.00	0	0.00	75.00	0	5,636	0.00%
2022/08/24	0	0.00	1	75.20	74.90	-1	5,691	-0.02%
2022/08/23	1	74.00	0	0.00	74.30	1	5,942	0.02%
2022/08/22	2	73.70	0	0.00	74.60	2	6,064	0.03%
2022/08/19	1	74.30	0	0.00	74.20	1	6,124	0.02%
2022/08/17	8	75.06	0	0.00	75.50	8	6,260	0.13%
2022/08/16	12.3	75.69	0	0.00	75.40	12.3	6,318	0.19%
2022/08/12	0	0.00	1	77.90	78.00	-1	6,380	-0.02%
2022/08/11	3	78.27	2	78.00	78.20	1	6,438	0.02%
2022/08/10	0	0.00	8	77.41	77.30	-8	6,495	-0.12%
2022/08/08	0	0.00	10	77.40	77.60	-10	6,602	-0.15%
2022/08/03	0	75.60	0	0.00	75.40	0	6,720	0.00%
2022/08/02	1	74.50	4	74.93	75.20	-3	6,800	-0.04%
2022/07/29	3	75.40	0	0.00	75.50	3	6,839	0.04%
2022/07/28	9	75.78	0	0.00	75.80	9	6,873	0.13%
2022/07/27	3	76.50	6	76.13	76.20	-3	6,974	-0.04%
2022/07/26	1	73.50	0	0.00	74.50	1	6,987	0.01%
2022/07/25	7	74.36	1	74.60	74.50	6	7,006	0.09%
2022/07/22	0	0.00	0.8	74.00	74.00	-0.8	7,075	-0.01%
2022/07/21	1	74.10	0	0.00	74.20	1	7,174	0.01%
2022/07/20	1	73.90	3	73.87	74.10	-2	7,326	-0.03%
2022/07/19	2	74.60	1.2	74.64	74.90	0.8	7,238	0.01%
2022/07/18	1	76.41	2	76.40	76.30	-1	7,169	-0.01%
2022/07/15	0	0.00	4	78.43	78.80	-4	7,060	-0.06%
2022/07/14	7	77.74	3	79.80	78.30	4	7,014	0.06%
2022/07/13	0.1	82.90	6	82.75	83.00	-5.9	6,900	-0.09%
2022/07/12	0.1	82.10	6	82.05	83.20	-5.9	6,911	-0.09%
2022/07/11	0	0.00	2	83.40	83.30	-2	6,908	-0.03%
2022/07/08	2	84.40	3	85.60	84.80	-1	6,847	-0.01%
2022/07/06	0	0.00	4	86.95	86.70	-4	6,676	-0.06%
2022/07/04	0	86.70	4	87.00	87.60	-4	6,500	-0.06%
2022/07/01	0	84.60	2	85.40	85.50	-2	6,493	-0.03%
2022/06/29	0	0.00	2	85.60	85.80	-2	6,427	-0.03%
2022/06/28	2	84.70	1	84.60	85.00	1	6,398	0.02%
2022/06/24	0	0.00	1	84.01	84.70	-1	6,419	-0.02%
2022/06/23	0	83.00	1	83.00	83.30	-1	6,382	-0.02%
2022/06/22	0	0.00	4	82.70	82.60	-4	6,374	-0.06%
2022/06/21	2	81.95	0	0.00	82.50	2	6,395	0.03%
2022/06/16	0	0.00	14	81.80	81.60	-14	6,298	-0.22%
2022/06/15	0	0.00	0.1	81.00	81.60	-0.1	6,470	0.00%
2022/06/14	0.1	81.00	3	80.87	80.70	-2.9	6,543	-0.04%
2022/06/13	0	0.00	1	80.60	81.50	-1	6,630	-0.02%
2022/06/08	0	0.00	1	81.30	81.00	-1	6,713	-0.01%
2022/06/06	0	0.00	1	81.20	81.50	-1	6,766	-0.01%
2022/06/02	0	0.00	0.1	80.50	81.00	-0.1	6,855	0.00%
2022/06/01	0	0.00	0.1	81.06	81.50	-0.1	6,935	0.00%
2022/05/31	0	79.10	0	0.00	79.70	0	6,923	0.00%
2022/05/30	0	80.20	1.5	80.90	80.70	-1.5	6,705	-0.02%
2022/05/27	0	81.50	3	81.20	80.70	-3	6,658	-0.05%
2022/05/26	0	0.00	2	82.35	82.50	-2	6,739	-0.03%
2022/05/25	0	0.00	0.1	81.50	82.20	-0.1	6,878	0.00%
2022/05/24	0	0.00	2	80.30	80.40	-2	6,874	-0.03%
2022/05/23	4	82.40	0	82.50	81.40	4	6,820	0.06%
2022/05/19	0	0.00	0.2	81.92	82.40	-0.2	6,711	0.00%
2022/05/18	0	0.00	21	81.57	83.10	-21	6,684	-0.31%
2022/05/17	0	0.00	3	82.73	82.00	-3	6,689	-0.04%
2022/05/16	0	0.00	7	82.20	82.10	-7	6,657	-0.11%
2022/05/13	0	81.70	8	81.98	82.20	-8	6,580	-0.12%
2022/05/12	10	81.15	50	81.12	81.20	-40	6,517	-0.61%
2022/05/11	0	0.00	0.1	81.60	82.10	-0.1	6,431	0.00%
2022/05/10	2	81.00	1	81.50	81.80	1	6,370	0.02%
2022/05/09	0	0.00	1.2	79.38	79.40	-1.2	6,250	-0.02%
2022/05/05	0	0.00	1.2	79.91	80.00	-1.2	6,182	-0.02%
2022/05/04	0	0.00	34	79.15	79.40	-34	6,100	-0.56%
2022/05/03	0	0.00	17	80.71	81.00	-17	6,001	-0.28%
2022/04/29	0	81.80	18.2	82.11	82.80	-18.2	5,906	-0.31%
2022/04/28	2	81.45	2	81.40	82.00	0	5,821	0.00%
2022/04/27	1	81.59	1.9	81.77	81.40	-0.9	5,747	-0.02%
2022/04/26	2.2	79.35	37.2	79.96	80.50	-35.1	5,603	-0.63%
2022/04/25	0	0.00	4.2	77.76	78.30	-4.2	5,412	-0.08%
2022/04/22	0	0.00	3	77.60	77.70	-3	5,309	-0.06%
2022/04/21	1	77.98	0.1	77.30	77.10	0.9	5,275	0.02%
2022/04/20	0	0.00	2.2	76.69	77.80	-2.2	5,232	-0.04%
2022/04/18	2	75.00	4	76.85	76.90	-2	5,078	-0.04%
2022/04/15	0	0.00	3	75.23	75.50	-3	4,943	-0.06%
2022/04/13	0	0.00	6	75.00	74.70	-6	4,805	-0.12%
2022/04/12	0	74.80	0	0.00	75.00	0	4,766	0.00%
2022/04/11	10	74.20	0	0.00	74.70	10	4,713	0.21%
2022/04/07	0	73.70	0.1	74.00	73.90	0	4,595	0.00%
2022/04/01	1	73.00	0	0.00	73.10	1	4,487	0.02%
2022/03/31	0	0.00	12	74.00	73.50	-12	4,467	-0.27%
2022/03/30	0	0.00	3	73.60	73.70	-3	4,435	-0.07%
2022/03/29	0	0.00	2	73.10	73.20	-2	4,402	-0.05%
2022/03/28	0	0.00	0.1	73.30	73.30	-0.1	4,382	0.00%
2022/03/25	1	73.30	1	73.40	73.50	0	4,396	0.00%
2022/03/24	0	0.00	1	73.00	73.50	-1	4,361	-0.02%
2022/03/23	1	72.30	0	0.00	72.50	1	4,324	0.02%
2022/03/21	50	73.20	0	0.00	73.00	50	4,304	1.16%
2022/03/18	0	0.00	2.1	73.13	72.80	-2.1	4,312	-0.05%
2022/03/17	7	74.44	0	0.00	73.50	7	4,141	0.17%
2022/03/16	1	73.70	8.5	74.59	75.00	-7.5	4,029	-0.19%
2022/03/15	2	73.40	2.1	73.38	74.00	-0.1	3,922	0.00%
2022/03/14	3.5	72.94	1.1	72.62	73.20	2.4	3,861	0.06%
2022/03/11	10	72.60	0	0.00	73.20	10	3,830	0.26%
2022/03/10	2	73.40	0	0.00	73.30	2	3,806	0.05%
2022/03/09	0.1	72.70	0	0.00	73.30	0.1	3,764	0.00%
2022/03/08	0	0.00	7	72.21	73.00	-7	3,709	-0.19%
2022/03/07	1	71.50	1.1	71.46	71.90	-0.1	3,639	0.00%
2022/03/03	1	71.90	1	72.20	72.80	0	3,663	0.00%
2022/03/02	1	71.20	3	71.27	71.90	-2	3,592	-0.06%
2022/03/01	2	71.60	52.5	70.79	70.20	-50.5	3,501	-1.44%
2022/02/25	1	69.30	4.5	69.58	69.30	-3.5	3,322	-0.11%
2022/02/24	22	69.73	5	69.90	70.00	17	3,131	0.54%
2022/02/23	2	69.70	1	70.00	70.00	1	3,038	0.03%
2022/02/22	20	68.60	1	69.00	69.10	19	2,987	0.64%
2022/02/18	11	68.41	0	0.00	68.60	11	2,965	0.37%
2022/02/17	0	0.00	2	68.40	68.40	-2	2,970	-0.07%
2022/02/16	0	0.00	1	67.50	67.50	-1	2,894	-0.03%
2022/02/15	0	0.00	2	66.85	67.10	-2	2,915	-0.07%
2022/02/14	0	0.00	3	66.63	66.90	-3	2,955	-0.10%
2022/02/11	0	0.00	1	66.40	66.70	-1	2,968	-0.03%
2022/02/09	0	0.00	7	65.77	66.00	-7	2,994	-0.23%
2022/02/08	0	65.50	11	65.50	65.60	-11	3,015	-0.36%
2022/02/07	0	0.00	1	65.00	65.50	-1	3,010	-0.03%
2022/01/26	0	0.00	2	64.95	65.00	-2	2,947	-0.07%
2022/01/25	1	64.00	0	0.00	65.00	1	2,961	0.03%
2022/01/24	0	0.00	5	64.60	64.90	-5	2,922	-0.17%
2022/01/21	0	0.00	2	64.80	65.00	-2	2,974	-0.07%
2022/01/20	0	0.00	1.1	64.82	65.00	-1.1	2,952	-0.04%
2022/01/19	0	0.00	6	64.47	64.90	-6	2,946	-0.20%
2022/01/18	1	64.50	4	64.50	64.40	-3	2,938	-0.10%
2022/01/13	0	0.00	2	64.40	64.60	-2	2,968	-0.07%
2022/01/12	2	64.00	0	0.00	64.20	2	2,979	0.07%
2022/01/10	0	0.00	2	64.40	64.40	-2	3,000	-0.07%
2022/01/07	4	63.50	0	0.00	63.60	4	2,993	0.13%
2022/01/04	2	63.90	0	0.00	63.90	2	3,030	0.07%
2022/01/03	0	0.00	1.1	64.52	64.10	-1.1	3,017	-0.04%
2021/12/29	0	0.00	5.2	64.52	64.60	-5.2	3,079	-0.17%
2021/12/28	0	0.00	2	64.40	64.30	-2	3,057	-0.07%
2021/12/27	0	63.70	7	64.00	64.00	-7	3,041	-0.23%
2021/12/23	0	0.00	14	63.87	63.90	-14	3,053	-0.46%
2021/12/20	1	63.00	1	63.50	63.50	0	3,052	0.00%
2021/12/17	0	0.00	1	63.30	63.50	-1	3,050	-0.03%
2021/12/16	0	62.90	6	63.20	63.30	-6	3,053	-0.20%
2021/12/15	0	0.00	3	63.00	62.90	-3	3,072	-0.10%
2021/12/14	2	62.40	1	63.00	62.90	1	3,143	0.03%
2021/12/10	6.3	62.83	0	0.00	62.60	6.3	3,135	0.20%
2021/12/09	0.1	62.90	0	0.00	63.20	0.1	3,138	0.00%
2021/12/08	1	63.50	0	0.00	62.90	1	3,142	0.03%
2021/12/06	2	62.80	9	62.70	62.60	-7	3,143	-0.22%
2021/12/02	0	0.00	0.1	63.20	63.40	-0.1	3,159	0.00%
2021/12/01	1.1	61.83	5	62.00	62.90	-3.9	3,151	-0.12%
2021/11/30	0	0.00	2.1	62.52	61.50	-2.1	3,148	-0.07%
2021/11/29	0	0.00	0.2	62.50	62.50	-0.2	2,999	-0.01%
2021/11/25	2	63.30	158.2	63.18	63.40	-156.2	3,091	-5.05%	大賣/鉅額交易
2021/11/24	0	63.80	0	0.00	63.90	0	3,114	0.00%
2021/11/23	0	63.00	0.3	63.00	63.80	-0.3	3,129	-0.01%
2021/11/22	0	0.00	1.5	63.64	63.40	-1.5	3,127	-0.05%
2021/11/19	0	0.00	13	64.00	64.10	-13	3,146	-0.41%
2021/11/18	0	0.00	16	64.64	65.00	-16	3,169	-0.50%
2021/11/17	2	64.40	13.3	64.48	64.40	-11.3	3,174	-0.36%
2021/11/16	1	64.30	2.1	64.14	64.30	-1.1	3,193	-0.03%
2021/11/15	0	0.00	8	63.86	63.80	-8	3,242	-0.25%
2021/11/12	0	0.00	1.3	63.90	64.10	-1.3	3,265	-0.04%
2021/11/11	0	63.10	3	63.47	64.20	-3	3,292	-0.09%
2021/11/10	0	0.00	5	63.30	63.40	-5	3,266	-0.15%
2021/11/09	0	0.00	1	62.70	63.00	-1	3,232	-0.03%
2021/11/08	2	62.50	12	62.48	62.60	-10	3,202	-0.31%
2021/11/05	6	61.90	9	61.91	62.00	-3	3,167	-0.09%
2021/11/04	0.5	61.80	0	0.00	61.70	0.5	3,122	0.02%
2021/11/03	3	61.50	0	0.00	61.60	3	3,119	0.10%
2021/11/02	5	61.50	1	61.50	61.70	4	3,113	0.13%
2021/11/01	5	61.40	0	0.00	61.50	5	3,136	0.16%
2021/10/29	1	61.20	0	0.00	61.20	1	3,156	0.03%
2021/10/28	6	61.50	0	0.00	61.60	6	3,136	0.19%
2021/10/27	0	0.00	1	61.40	61.50	-1	3,163	-0.03%
2021/10/26	1.5	61.50	0	0.00	61.70	1.5	3,158	0.05%
2021/10/25	4	61.60	1	61.30	61.60	3	3,170	0.09%
2021/10/20	0	0.00	9	61.18	61.50	-9	3,306	-0.27%
2021/10/18	0.1	61.20	0	0.00	61.50	0.1	3,600	0.00%
2021/10/15	2	61.20	0	0.00	61.60	2	3,675	0.05%
2021/10/13	0	0.00	3	61.60	61.50	-3	3,755	-0.08%
2021/10/12	6	60.90	0	0.00	61.60	6	3,785	0.16%
2021/10/08	5	61.40	2	61.40	61.70	3	3,783	0.08%
2021/10/07	2	61.85	0	0.00	61.70	2	3,817	0.05%
2021/10/06	0	0.00	7	61.59	61.50	-7	3,809	-0.18%
2021/10/04	0.1	61.00	1	61.10	61.20	-0.9	3,774	-0.02%
2021/10/01	1.1	60.93	50	61.00	61.30	-48.9	3,766	-1.30%
2021/09/29	1	61.10	3	61.27	61.50	-2	3,728	-0.05%
2021/09/24	2	61.00	1	61.20	61.30	1	3,656	0.03%
2021/09/23	0	0.00	1	60.80	61.10	-1	3,644	-0.03%
2021/09/22	10.3	60.51	1	60.70	60.80	9.3	3,624	0.26%
2021/09/17	2	60.85	2	61.10	60.60	0	3,572	0.00%
2021/09/16	1	61.00	0	0.00	60.90	1	3,479	0.03%
2021/09/15	3	60.80	0	0.00	61.00	3	3,461	0.09%
2021/09/13	1	60.60	0	0.00	60.90	1	3,469	0.03%
2021/09/10	4	60.50	0	0.00	60.60	4	3,464	0.12%
2021/09/06	1	60.60	0	0.00	60.60	1	3,465	0.03%
2021/09/03	8	60.53	0	0.00	60.60	8	3,446	0.23%
2021/09/02	1	60.50	0	0.00	60.60	1	3,417	0.03%
2021/09/01	3	60.77	0	0.00	60.70	3	3,388	0.09%
2021/08/31	1	61.00	0	0.00	61.60	1	3,344	0.03%
2021/08/30	4	61.00	0	0.00	61.40	4	3,285	0.12%
2021/08/27	1	61.10	0	0.00	61.20	1	3,254	0.03%
2021/08/26	0.1	60.90	0	0.00	61.10	0.1	3,242	0.00%
2021/08/25	1	60.80	0	0.00	60.80	1	3,229	0.03%
2021/08/23	0	0.00	5	60.44	60.40	-5	3,208	-0.16%
2021/08/20	5	60.20	0	0.00	60.40	5	3,220	0.16%
2021/08/18	1	60.70	0	0.00	61.20	1	3,293	0.03%
2021/08/17	6	60.93	2	61.10	61.10	4	3,244	0.12%
2021/08/13	0	0.00	0.2	61.40	61.40	-0.2	3,160	-0.01%
2021/08/12	1	61.30	2	61.40	61.40	-1	3,181	-0.03%
2021/08/11	0.3	61.50	0	0.00	61.50	0.3	3,210	0.01%
2021/08/10	4	60.73	0	0.00	61.20	4	3,237	0.12%
2021/08/09	29.1	60.89	4	60.80	60.90	25.1	3,322	0.76%
2021/08/05	5	61.02	2.3	61.14	61.30	2.7	3,425	0.08%
2021/08/04	2	61.05	0	0.00	61.20	2	3,533	0.06%
2021/08/03	1	60.80	0	0.00	61.40	1	3,584	0.03%
2021/08/02	3	60.80	0	0.00	61.50	3	3,574	0.08%
2021/07/30	1	60.60	0	0.00	60.60	1	3,565	0.03%
2021/07/29	1	60.50	0	0.00	60.60	1	3,568	0.03%
2021/07/28	21.3	60.55	0	0.00	60.50	21.3	3,535	0.60%
2021/07/27	15.1	60.78	0	0.00	60.70	15.1	3,562	0.42%
2021/07/26	6	61.15	10	61.60	61.10	-4	3,521	-0.11%
2021/07/23	19.2	61.65	0	0.00	61.60	19.2	3,509	0.55%
2021/07/22	5	65.20	249	65.29	65.10	-244	3,339	-7.31%	大賣/鉅額交易
2021/07/21	0	0.00	71	65.29	65.40	-71	3,261	-2.18%
2021/07/19	12	65.27	1	65.10	65.40	11	3,128	0.35%
2021/07/13	0	0.00	0	65.30	65.30	0	3,098	0.00%
2021/07/08	0	0.00	1	65.10	65.10	-1	3,130	-0.03%
2021/07/07	2	65.10	0	0.00	65.00	2	3,138	0.06%
2021/07/05	1	65.00	2	64.95	65.30	-1	3,179	-0.03%
2021/06/30	5	65.00	0	0.00	64.60	5	3,345	0.15%
2021/06/29	0	0.00	1	64.90	65.00	-1	3,367	-0.03%
2021/06/28	0	0.00	1	65.30	65.10	-1	3,410	-0.03%
2021/06/25	8	65.31	0	0.00	65.40	8	3,468	0.23%
2021/06/24	3	65.40	12	65.40	65.40	-9	3,490	-0.26%
2021/06/23	0	0.00	2	65.60	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	5	64.92	65.00	-5	3,514	-0.14%
2021/06/21	0.4	64.50	3	64.20	64.60	-2.6	3,536	-0.07%
2021/06/18	1	64.80	0	0.00	64.70	1	3,599	0.03%
2021/06/16	0	0.00	6	65.50	65.90	-6	3,750	-0.16%
2021/06/15	0	0.00	1	65.60	65.50	-1	3,780	-0.03%
2021/06/09	1	65.50	0	0.00	65.60	1	3,871	0.03%
2021/06/08	0	0.00	1.5	65.40	65.50	-1.5	3,914	-0.04%
2021/06/07	0.2	65.30	0	0.00	65.60	0.2	3,955	0.00%
2021/06/04	0	65.10	0.1	65.10	65.50	0	4,003	0.00%
2021/06/03	0.3	65.09	0	0.00	65.30	0.3	4,042	0.01%
2021/06/02	0	0.00	52	64.99	65.00	-52	4,082	-1.27%
2021/05/31	0	0.00	2	64.35	64.40	-2	4,195	-0.05%
2021/05/28	0.7	64.36	13	64.30	64.50	-12.3	4,207	-0.29%
2021/05/27	21	63.41	0	0.00	64.30	21	4,232	0.50%
2021/05/26	0	0.00	0.3	64.42	64.30	-0.3	4,218	-0.01%
2021/05/25	22	64.15	0	0.00	64.50	22	4,274	0.51%
2021/05/24	2	64.20	1	64.10	64.20	1	4,314	0.02%
2021/05/18	2	63.85	1	64.10	64.20	1	4,394	0.02%
2021/05/17	1	63.70	2	63.50	64.20	-1	4,429	-0.02%
2021/05/14	0	63.70	12	64.07	64.90	-12	4,359	-0.28%
2021/05/13	0.2	63.66	5	63.04	63.30	-4.8	4,324	-0.11%
2021/05/12	27.6	63.15	7.6	64.00	64.00	20.1	4,294	0.47%
2021/05/11	1	66.10	5	65.90	65.90	-4	4,176	-0.10%
2021/05/10	0	0.00	1	65.90	66.00	-1	4,126	-0.02%
2021/05/07	1	65.60	1	65.60	65.60	0	4,191	0.00%
2021/05/06	117	64.59	8	64.83	65.00	109	4,220	2.58%	大買/鉅額交易
2021/05/05	2	64.10	0	0.00	64.30	2	4,244	0.05%
2021/05/04	170	64.34	2	64.00	63.90	168	4,271	3.93%	大買/鉅額交易
2021/05/03	3.2	64.80	0	0.00	64.40	3.2	4,237	0.08%
2021/04/29	2.3	65.09	5	65.20	65.10	-2.7	4,244	-0.06%
2021/04/28	35	65.28	1	65.30	65.10	34	4,219	0.81%
2021/04/27	0.1	65.90	0	0.00	65.80	0.1	4,252	0.00%
2021/04/23	0	66.40	6	66.28	66.60	-6	4,234	-0.14%
2021/04/22	3	66.43	3	66.27	66.60	0	4,280	0.00%
2021/04/20	0	66.60	4.1	66.36	66.60	-4.1	4,321	-0.09%
2021/04/19	0.5	65.70	1.2	65.87	65.90	-0.7	4,337	-0.02%
2021/04/16	0	0.00	1	65.80	65.80	-1	4,335	-0.02%
2021/04/15	0	0.00	6	65.47	65.60	-6	4,373	-0.14%
2021/04/14	0	0.00	19.1	65.32	65.30	-19.1	4,365	-0.44%
2021/04/09	5.3	64.90	0	0.00	65.20	5.3	4,376	0.12%
2021/04/08	0	0.00	1	65.00	64.80	-1	4,378	-0.02%
2021/04/07	0	0.00	1	65.20	65.50	-1	4,351	-0.02%
2021/04/06	0	0.00	10	64.76	65.20	-10	4,313	-0.23%
2021/04/01	1	64.10	0	0.00	64.10	1	4,262	0.02%
2021/03/31	18	64.00	11	64.14	64.10	7	4,236	0.17%
2021/03/30	2	63.80	6	63.82	63.80	-4	4,207	-0.10%
2021/03/29	2	63.30	4	63.33	63.40	-2	4,159	-0.05%
2021/03/26	16	62.95	1	63.10	63.10	15	4,145	0.36%
2021/03/25	0	0.00	1	63.20	63.20	-1	4,133	-0.02%
2021/03/24	3	63.20	2	63.20	63.10	1	4,166	0.02%
2021/03/23	4.5	62.50	0	0.00	62.70	4.5	4,147	0.11%
2021/03/22	3	62.90	0	0.00	62.90	3	4,123	0.07%
2021/03/18	60	63.23	2	63.35	63.30	58	3,984	1.46%
2021/03/16	1	62.80	0	0.00	63.00	1	3,944	0.03%
2021/03/12	0.5	62.80	1	62.80	62.90	-0.5	3,949	-0.01%
2021/03/11	0	0.00	2	63.30	63.10	-2	3,930	-0.05%
2021/03/10	0.1	63.02	3	63.20	63.30	-2.9	3,903	-0.07%
2021/03/09	0	0.00	4	62.78	62.90	-4	3,871	-0.10%
2021/03/08	0	62.50	1	62.50	62.10	-1	3,868	-0.03%
2021/03/05	0	0.00	0.1	62.54	62.60	-0.1	3,864	0.00%
2021/03/04	2	61.95	0	0.00	62.00	2	4,049	0.05%
2021/03/03	0	0.00	0.2	62.70	62.40	-0.2	3,996	-0.01%
2021/03/02	0	0.00	2	62.10	62.00	-2	3,963	-0.05%
2021/02/26	3	61.63	1	61.70	61.80	2	3,912	0.05%
2021/02/23	1	60.10	0	0.00	60.20	1	3,684	0.03%
2021/02/22	2.2	60.04	0	0.00	60.00	2.2	3,657	0.06%
2021/02/19	1	60.00	1	60.10	60.00	0	3,640	0.00%
2021/02/17	6	60.00	0	0.00	60.30	6	3,687	0.16%
2021/02/05	10	60.00	11	60.27	60.20	-1	3,619	-0.03%
2021/02/04	1.2	60.01	0	0.00	60.00	1.2	3,611	0.03%
2021/02/03	6	59.90	1	60.00	59.90	5	3,617	0.14%
2021/02/02	2	60.00	0	0.00	60.10	2	3,594	0.06%
2021/02/01	1.1	60.01	60	60.40	60.00	-59	3,569	-1.65%
2021/01/29	4	60.05	0.1	60.20	60.00	3.9	3,555	0.11%
2021/01/28	0.1	60.50	0	0.00	60.20	0.1	3,470	0.00%
2021/01/27	1.2	60.52	0	0.00	60.30	1.2	3,429	0.03%
2021/01/22	1	60.50	2	60.95	60.40	-1	3,379	-0.03%
2021/01/21	3	60.57	1	60.70	60.40	2	3,329	0.06%
2021/01/20	1.3	60.78	0	0.00	60.30	1.3	3,319	0.04%
2021/01/19	2	61.10	0.1	61.40	61.00	1.9	3,244	0.06%
2021/01/18	0	61.50	0	0.00	61.30	0	3,219	0.00%
2021/01/15	15	61.60	5	61.80	61.30	10	3,208	0.31%
2021/01/14	1	62.70	0	0.00	62.20	1	3,185	0.03%
2021/01/13	8	62.30	18	62.48	62.80	-10	3,164	-0.32%
2021/01/12	1	61.80	27.8	62.23	62.00	-26.8	3,107	-0.86%
2021/01/11	1	61.60	1	62.00	62.00	0	3,063	0.00%
2021/01/08	3	61.47	2.8	61.70	62.00	0.2	3,051	0.01%
2021/01/06	1	61.00	0	0.00	61.30	1	3,039	0.03%
2021/01/05	1	61.40	0	0.00	61.40	1	3,026	0.03%
2020/12/31	1	61.60	0	0.00	61.20	1	3,001	0.03%
2020/12/30	3	61.80	1	62.00	61.90	2	2,982	0.07%
2020/12/29	0	0.00	2	61.40	61.40	-2	2,965	-0.07%
2020/12/28	9	60.90	5	61.20	61.30	4	2,977	0.13%
2020/12/25	9.1	60.71	0	0.00	60.80	9.1	2,972	0.30%
2020/12/24	1	60.80	0	0.00	60.70	1	2,977	0.03%
2020/12/23	0.1	61.20	0	0.00	61.20	0.1	2,951	0.00%
2020/12/22	2	61.45	1	61.20	61.10	1	2,951	0.03%
2020/12/21	2	61.35	1	60.90	61.50	1	3,020	0.03%
2020/12/18	2.2	60.64	0	0.00	60.60	2.2	3,016	0.07%
2020/12/17	2	61.45	0	0.00	61.40	2	2,983	0.07%
2020/12/16	0	0.00	2	61.40	61.30	-2	2,988	-0.07%
2020/12/15	2	60.70	0	0.00	60.80	2	3,014	0.07%
2020/12/14	0	0.00	10	60.70	60.70	-10	2,999	-0.33%
2020/12/10	3	61.03	1.6	61.04	61.00	1.4	2,956	0.05%
2020/12/09	11	61.18	0	0.00	61.00	11	2,941	0.37%
2020/12/08	3	60.83	10	60.80	60.80	-7	2,925	-0.24%
2020/12/07	1	61.30	6	61.23	61.30	-5	2,937	-0.17%
2020/12/04	1	61.00	0	0.00	60.80	1	2,930	0.03%
2020/12/03	13	60.63	0	0.00	60.50	13	2,979	0.44%
2020/12/02	6	60.83	0	0.00	60.70	6	3,011	0.20%
2020/12/01	5	61.20	1	61.20	61.20	4	2,993	0.13%
2020/11/30	11	61.30	0	0.00	62.00	11	2,971	0.37%
2020/11/25	2	60.85	0	0.00	61.00	2	2,835	0.07%
2020/11/24	8	60.83	0	0.00	60.70	8	2,831	0.28%
2020/11/23	2	60.85	0	0.00	61.20	2	2,852	0.07%
2020/11/20	4	60.80	0	0.00	60.80	4	2,822	0.14%
2020/11/19	3.1	61.01	0	0.00	60.90	3.1	2,814	0.11%
2020/11/18	0	61.20	0	0.00	61.10	0	2,778	0.00%
2020/11/16	5	61.12	0	0.00	61.40	5	2,740	0.18%
2020/11/13	40	61.20	0	0.00	61.00	40	2,704	1.48%
2020/11/12	5	61.14	0	0.00	61.00	5	2,702	0.19%
2020/11/10	0	0.00	2	61.05	61.00	-2	2,696	-0.07%
2020/11/09	2	60.60	4	60.80	60.90	-2	2,708	-0.07%
2020/11/06	1	60.60	5	60.70	60.50	-4	2,701	-0.15%
2020/11/04	0	0.00	1	60.20	60.20	-1	2,694	-0.04%
2020/11/03	1	60.40	0	0.00	60.60	1	2,712	0.04%
2020/11/02	0	0.00	2	60.15	60.50	-2	2,712	-0.07%
2020/10/30	3	59.93	0	0.00	60.00	3	2,720	0.11%
2020/10/29	3	60.07	2	60.40	60.00	1	2,688	0.04%
2020/10/28	1	60.30	0	0.00	60.20	1	2,713	0.04%
2020/10/27	2	60.45	1	60.60	60.60	1	2,729	0.04%
2020/10/26	6	60.38	0	0.00	60.30	6	2,759	0.22%
2020/10/23	1	60.30	0	0.00	60.40	1	2,795	0.04%
2020/10/22	0	0.00	1	60.40	60.20	-1	2,860	-0.03%
2020/10/21	2	60.05	0	0.00	60.00	2	2,854	0.07%
2020/10/20	3	60.23	0	0.00	60.30	3	2,876	0.10%
2020/10/19	9	60.44	0	0.00	60.00	9	2,899	0.31%
2020/10/16	2	60.10	4	60.10	60.00	-2	2,924	-0.07%
2020/10/15	8	60.00	5	59.90	60.00	3	2,980	0.10%
2020/10/14	13	60.74	0	0.00	60.30	13	2,948	0.44%
2020/10/13	1	60.70	0	0.00	60.90	1	2,922	0.03%
2020/10/12	1	61.20	3	61.00	61.10	-2	2,928	-0.07%
2020/10/07	1	61.80	1	61.70	61.50	0	3,107	0.00%
2020/10/05	0	0.00	2	61.55	61.50	-2	3,233	-0.06%
2020/09/28	2	61.20	2	61.15	61.50	0	3,335	0.00%
2020/09/25	4	60.38	0	0.00	60.70	4	3,389	0.12%
2020/09/24	29	60.08	0	0.00	60.00	29	3,437	0.84%
2020/09/22	4	61.33	2	61.70	61.10	2	3,480	0.06%
2020/09/17	0	0.00	2	62.75	62.50	-2	3,481	-0.06%
2020/09/16	1	62.10	3	62.13	62.80	-2	3,494	-0.06%
2020/09/14	0	0.00	1	62.70	62.70	-1	3,546	-0.03%
2020/09/11	1	62.80	4	62.83	63.00	-3	3,569	-0.08%
2020/09/10	4	62.30	11	62.33	62.70	-7	3,557	-0.20%
2020/09/09	1	62.00	1	62.00	62.10	0	3,562	0.00%
2020/09/08	0	0.00	1	62.30	62.20	-1	3,593	-0.03%
2020/09/07	18	61.74	1	61.80	61.60	17	3,558	0.48%
2020/09/04	2	60.55	1	60.90	60.80	1	3,536	0.03%
2020/09/02	8	60.91	0	0.00	61.00	8	3,555	0.22%
2020/09/01	45	61.15	0	0.00	61.30	45	3,524	1.28%
2020/08/28	11	61.29	0	0.00	61.30	11	3,468	0.32%
2020/08/27	5	61.54	0	0.00	61.50	5	3,475	0.14%
2020/08/26	0	0.00	1	61.80	61.80	-1	3,447	-0.03%
2020/08/25	3	61.83	0	0.00	61.80	3	3,456	0.09%
2020/08/21	1	62.20	0	0.00	62.60	1	3,541	0.03%
2020/08/20	42	62.11	1	62.60	61.90	41	3,534	1.16%
2020/08/19	2	62.75	2	63.00	62.80	0	3,512	0.00%
2020/08/17	0	0.00	5	63.22	63.10	-5	3,507	-0.14%
2020/08/14	42	62.99	0	0.00	62.60	42	3,521	1.19%
2020/08/13	8	62.90	4	63.05	63.20	4	3,521	0.11%
2020/08/12	12	62.03	0	0.00	62.30	12	3,510	0.34%
2020/08/11	1	62.00	0	0.00	62.00	1	3,505	0.03%
2020/08/10	5	62.10	0	0.00	62.10	5	3,488	0.14%
2020/08/07	3	62.03	0	0.00	62.00	3	3,494	0.09%
2020/08/06	1	62.80	0	0.00	62.50	1	3,466	0.03%
2020/08/05	1	62.50	0	0.00	62.60	1	3,465	0.03%
2020/08/04	1	62.60	0	0.00	62.60	1	3,460	0.03%
2020/08/03	0	0.00	1	62.70	62.20	-1	3,460	-0.03%
2020/07/31	5	63.00	0	0.00	63.10	5	3,439	0.15%
2020/07/30	2	62.50	9	62.61	62.90	-7	3,433	-0.20%
2020/07/29	5	62.04	2	62.30	61.90	3	3,423	0.09%
2020/07/28	4	61.90	0	0.00	61.60	4	3,430	0.12%
2020/07/27	9	63.06	2	63.80	62.60	7	3,415	0.20%
2020/07/24	2	63.55	1	63.70	63.50	1	3,403	0.03%
2020/07/23	1	63.90	0	0.00	63.70	1	3,402	0.03%
2020/07/22	17	63.90	0	0.00	64.00	17	3,410	0.50%
2020/07/21	18	64.14	0	0.00	64.00	18	3,387	0.53%
2020/07/20	1	64.90	0	0.00	64.90	1	3,339	0.03%
2020/07/17	4	65.30	0	0.00	65.10	4	3,341	0.12%
2020/07/16	6	65.52	0	0.00	65.30	6	3,363	0.18%
2020/07/15	4	65.48	0	0.00	66.00	4	3,360	0.12%
2020/07/14	6	65.95	4	65.80	66.20	2	3,270	0.06%
2020/07/13	4	69.20	7	69.27	69.00	-3	3,223	-0.09%
2020/07/10	2	68.60	2	68.60	68.60	0	3,117	0.00%
2020/07/09	0	0.00	1	69.00	68.80	-1	3,126	-0.03%
2020/07/08	7	69.04	3	69.00	69.20	4	3,100	0.13%
2020/07/07	3	69.43	1	69.10	69.70	2	3,061	0.07%
2020/07/06	4	69.90	5	70.00	70.30	-1	3,017	-0.03%
2020/07/03	4	69.65	106	70.00	69.40	-102	3,011	-3.39%	大賣/鉅額交易
2020/07/02	0	70.20	52	70.20	70.60	-52	2,997	-1.73%
2020/07/01	12	68.79	5	69.20	69.20	7	2,966	0.24%
2020/06/30	0	0.00	5	68.18	68.00	-5	2,920	-0.17%
2020/06/29	2	67.00	2	67.40	67.40	0	2,911	0.00%
2020/06/24	0	0.00	3	67.10	67.00	-3	2,918	-0.10%
2020/06/23	8	66.61	0	0.00	66.60	8	2,926	0.27%
2020/06/22	9	66.52	3	66.77	66.60	6	2,948	0.20%
2020/06/19	6	66.77	2	66.90	66.40	4	2,983	0.13%
2020/06/18	5	67.00	0	0.00	66.70	5	2,977	0.17%
2020/06/17	1	67.20	0	0.00	67.60	1	3,013	0.03%
2020/06/16	0	0.00	8	67.90	67.80	-8	3,119	-0.26%
2020/06/15	3	66.93	0	0.00	67.30	3	3,216	0.09%
2020/06/12	0	0.00	1	67.90	68.00	-1	3,261	-0.03%
2020/06/11	6	68.23	6	68.27	68.00	0	3,383	0.00%
2020/06/10	16	68.40	3	68.40	68.50	13	3,447	0.38%
2020/06/09	0	0.00	3	67.90	67.90	-3	3,616	-0.08%
2020/06/08	3	67.10	0	0.00	67.20	3	3,690	0.08%
2020/06/04	8	67.09	1	67.50	66.70	7	3,768	0.19%
2020/06/03	1	66.70	4	66.90	67.00	-3	3,785	-0.08%
2020/06/02	2	65.50	0	0.00	65.50	2	3,805	0.05%
2020/06/01	2	65.10	2	65.85	65.10	0	3,839	0.00%
2020/05/29	3	64.73	2	65.80	64.70	1	3,868	0.03%
2020/05/28	0	0.00	1	65.70	65.20	-1	3,826	-0.03%
2020/05/27	15	65.47	0	0.00	65.30	15	3,887	0.39%
2020/05/26	5	66.20	3	65.97	65.80	2	3,951	0.05%
2020/05/25	8	65.00	3	65.33	65.30	5	4,026	0.12%
2020/05/22	20	65.52	0	0.00	65.20	20	4,094	0.49%
2020/05/20	1	66.00	0	0.00	65.80	1	4,167	0.02%
2020/05/19	10	66.00	0	0.00	66.00	10	4,228	0.24%
2020/05/18	2	65.75	0	0.00	66.40	2	4,241	0.05%
2020/05/14	1	65.90	0	0.00	65.90	1	4,269	0.02%
2020/05/13	11	66.70	3	66.70	66.70	8	4,295	0.19%
2020/05/11	2	67.60	0	0.00	67.40	2	4,355	0.05%
2020/05/08	0	0.00	1	67.00	67.00	-1	4,362	-0.02%
2020/05/07	2	66.45	0	0.00	66.30	2	4,382	0.05%
2020/05/06	1	66.20	0	0.00	66.20	1	4,427	0.02%
2020/05/04	1	65.00	0	0.00	66.70	1	4,518	0.02%
2020/04/30	2	66.60	0	0.00	66.40	2	4,533	0.04%
2020/04/29	1	66.20	10	66.50	66.40	-9	4,557	-0.20%
2020/04/27	0	0.00	3	66.30	66.20	-3	4,687	-0.06%
2020/04/23	4	64.62	0	0.00	64.50	4	4,714	0.08%
2020/04/21	1	64.30	0	0.00	64.80	1	4,804	0.02%
2020/04/20	2	65.80	5	65.80	65.80	-3	4,820	-0.06%
2020/04/15	1	65.50	0	0.00	66.10	1	4,921	0.02%
2020/04/14	0	0.00	22	65.39	65.60	-22	4,943	-0.45%
2020/04/13	1	64.00	0	0.00	64.50	1	4,920	0.02%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/09	2	63.90	0	0.00	64.00	2	4,921	0.04%
2020/04/08	1	64.80	1	64.90	64.60	0	4,908	0.00%
2020/04/06	1	62.10	3	63.40	63.20	-2	4,855	-0.04%
2020/04/01	26	62.48	0	0.00	62.00	26	4,801	0.54%
2020/03/31	4	62.55	1	63.00	63.30	3	4,770	0.06%
2020/03/30	2	62.80	0	0.00	62.50	2	4,718	0.04%
2020/03/27	10	64.70	2	64.85	64.90	8	4,683	0.17%
2020/03/26	1	64.00	2	63.65	64.30	-1	4,650	-0.02%
2020/03/25	5	62.80	3.1	63.30	63.40	1.9	4,644	0.04%
2020/03/24	0	0.00	10	61.49	61.40	-10	4,595	-0.22%
2020/03/23	13	60.32	0	0.00	59.70	13	4,559	0.29%
2020/03/20	4	62.05	0	0.00	62.00	4	4,549	0.09%
2020/03/19	5	61.66	8	62.93	62.40	-3	4,478	-0.07%
2020/03/18	2	61.30	7	63.11	63.00	-5	4,362	-0.11%
2020/03/17	0	0.00	17	62.35	62.70	-17	4,270	-0.40%
2020/03/16	1.1	61.12	0	0.00	60.90	1.1	4,112	0.03%
2020/03/13	1	59.50	9	61.18	62.50	-8	4,056	-0.20%
2020/03/12	9	64.62	0	0.00	64.50	9	3,890	0.23%
2020/03/11	4	66.18	2	66.35	66.30	2	3,788	0.05%
2020/03/10	2.2	65.41	7	65.70	66.30	-4.8	3,763	-0.13%
2020/03/09	3	64.97	3	64.50	65.00	0	3,691	0.00%
2020/03/06	2	65.45	1	66.30	66.20	1	3,628	0.03%
2020/03/05	3	66.77	1	66.70	66.80	2	3,571	0.06%
2020/03/04	3	66.47	0.2	66.60	66.60	2.8	3,532	0.08%
2020/03/03	9	65.20	1	65.20	65.60	8	3,487	0.23%
2020/03/02	5	65.12	0	0.00	65.00	5	3,437	0.15%
2020/02/27	4	65.50	0	0.00	66.10	4	3,541	0.11%
2020/02/26	5	65.48	5	65.72	66.00	0	3,490	0.00%
2020/02/24	8	66.48	0	0.00	66.70	8	3,364	0.24%
2020/02/21	3	67.53	0	0.00	67.40	3	3,287	0.09%
2020/02/20	6	67.77	0	0.00	67.60	6	3,266	0.18%
2020/02/19	6	68.88	2	69.05	68.90	4	3,184	0.13%
2020/02/18	143	68.20	0	0.00	68.40	143	3,161	4.52%	大買/鉅額交易
2020/02/17	3	67.93	0	0.00	68.40	3	3,164	0.09%
2020/02/14	3	67.70	0	0.00	68.20	3	3,172	0.09%
2020/02/13	2	67.35	0	0.00	67.20	2	3,164	0.06%
2020/02/12	2	67.10	0	0.00	67.00	2	3,152	0.06%
2020/02/10	1	67.20	0	0.00	67.40	1	3,159	0.03%
2020/02/07	4	66.98	0	0.00	67.00	4	3,132	0.13%
2020/02/06	3	67.57	0	0.00	67.70	3	3,099	0.10%
2020/02/05	2	67.50	0	0.00	67.60	2	3,036	0.07%
2020/02/04	7	67.93	0	0.00	67.90	7	3,004	0.23%
2020/02/03	1	66.70	1	67.80	67.80	0	2,985	0.00%
2020/01/31	3	69.10	0	0.00	68.60	3	2,919	0.10%
2020/01/30	6	68.88	0	0.00	69.00	6	2,865	0.21%
2020/01/17	4	70.45	0	0.00	70.90	4	2,720	0.15%
2020/01/16	3	70.47	3	70.70	70.30	0	2,682	0.00%
2020/01/15	2	70.35	0	0.00	70.70	2	2,628	0.08%
2020/01/14	7	70.71	0	0.00	70.90	7	2,579	0.27%
2020/01/13	4	70.78	0	0.00	71.20	4	2,535	0.16%
2020/01/10	2	70.90	0	0.00	71.40	2	2,499	0.08%
2020/01/09	8	71.03	0	0.00	71.00	8	2,468	0.32%
2020/01/06	4	72.00	0	0.00	72.00	4	2,438	0.16%
2020/01/03	1	72.20	0	0.00	72.30	1	2,444	0.04%
2020/01/02	5	72.12	1	72.20	72.30	4	2,467	0.16%
2019/12/31	1	72.50	0	0.00	72.10	1	2,452	0.04%
2019/12/27	3	73.00	4	73.10	73.00	-1	2,447	-0.04%
2019/12/20	1	72.60	0	0.00	72.60	1	2,511	0.04%
2019/12/19	3	72.43	0	0.00	72.50	3	2,505	0.12%
2019/12/16	5	72.20	0	0.00	72.20	5	2,428	0.21%
2019/12/10	1	72.20	0.2	72.70	72.20	0.8	2,377	0.03%
2019/12/09	3	72.87	0	0.00	72.80	3	2,335	0.13%
2019/11/29	20	73.40	0	0.00	73.10	20	2,319	0.86%
2019/11/26	15	73.39	1	74.50	73.20	14	2,328	0.60%
2019/11/25	6	74.15	0	0.00	74.30	6	2,130	0.28%
2019/11/18	1	73.10	0	0.00	73.50	1	2,080	0.05%
2019/11/15	1	73.60	0	0.00	73.40	1	2,074	0.05%
2019/11/14	1	73.40	0	0.00	73.10	1	2,065	0.05%
2019/11/12	1	74.90	2	75.90	75.30	-1	2,043	-0.05%
2019/11/08	0	0.00	4	75.50	75.70	-4	2,031	-0.20%
2019/11/07	0	0.00	1	74.30	74.90	-1	2,000	-0.05%
2019/11/06	0	0.00	2	74.00	73.80	-2	1,962	-0.10%
2019/10/31	1	73.10	0	0.00	73.00	1	2,015	0.05%
2019/10/29	1	73.00	0	0.00	73.20	1	2,011	0.05%
2019/10/24	0	0.00	1	73.40	73.40	-1	2,018	-0.05%
2019/10/22	0	0.00	8	73.73	73.90	-8	2,041	-0.39%
2019/10/18	0	0.00	2	73.40	73.40	-2	2,054	-0.10%
2019/10/15	0	0.00	0	72.40	72.10	0	2,050	0.00%
2019/10/14	1	72.10	0	0.00	72.10	1	2,149	0.05%
2019/10/08	1	72.30	0	0.00	72.20	1	2,152	0.05%
2019/10/04	2	72.10	0	0.00	72.50	2	2,193	0.09%
2019/10/01	1	72.50	0	0.00	73.40	1	2,130	0.05%
2019/09/24	2	73.20	3	73.67	73.50	-1	2,082	-0.05%
2019/09/23	1	73.80	0	0.00	73.60	1	2,043	0.05%
2019/09/18	0	0.00	2	73.60	74.00	-2	2,050	-0.10%
2019/09/17	2	73.20	0	0.00	73.70	2	2,055	0.10%
2019/09/12	1	73.00	0	0.00	72.80	1	2,109	0.05%
2019/09/11	2	72.90	1	73.30	73.30	1	2,109	0.05%
2019/09/09	0	0.00	1	73.20	73.30	-1	2,102	-0.05%
2019/09/05	0	0.00	2	73.10	73.10	-2	2,114	-0.09%
2019/09/02	0	0.00	2	73.05	73.20	-2	2,135	-0.09%
2019/08/30	0	0.00	1	72.70	73.20	-1	2,150	-0.05%
2019/08/29	0.1	72.40	0	0.00	72.40	0.1	2,141	0.00%
2019/08/28	1	71.80	0	0.00	71.70	1	2,138	0.05%
2019/08/23	2	71.55	0	0.00	72.00	2	2,185	0.09%
2019/08/22	1	71.60	0	0.00	72.10	1	2,223	0.04%
2019/08/14	1	71.50	0	0.00	71.30	1	2,360	0.04%
2019/08/08	1	71.50	0	0.00	71.50	1	2,379	0.04%
2019/08/06	1	71.10	3	71.20	71.30	-2	2,392	-0.08%
2019/08/05	2	71.45	0	0.00	71.30	2	2,390	0.08%
2019/08/02	5	70.94	0	0.00	71.00	5	2,418	0.21%
2019/07/31	1	71.50	0	0.00	71.50	1	2,384	0.04%
2019/07/26	1	71.70	0	0.00	71.80	1	2,376	0.04%
2019/07/24	3	71.60	0	0.00	71.60	3	2,414	0.12%
2019/07/23	0.1	72.50	0	0.00	72.20	0.1	2,436	0.00%
2019/07/22	3	72.00	0	0.00	72.00	3	2,442	0.12%
2019/07/18	2	71.60	0	0.00	71.40	2	2,457	0.08%
2019/07/17	4	71.43	0	0.00	71.90	4	2,436	0.16%
2019/07/16	7	71.31	0	0.00	71.40	7	2,387	0.29%
2019/07/11	1	76.20	1	76.80	75.40	0	2,214	0.00%
2019/06/18	0	0.00	1	77.60	78.20	-1	2,199	-0.05%
2019/06/03	0	0.00	2	78.45	78.20	-2	2,364	-0.08%
2019/05/29	0	0.00	4	77.33	77.50	-4	2,360	-0.17%
2019/05/23	0	0.00	2	77.00	76.80	-2	2,415	-0.08%
2019/05/21	0	0.00	3	76.47	76.70	-3	2,442	-0.12%
2019/05/15	0	0.00	5	76.20	76.30	-5	2,440	-0.20%
2019/05/14	0	0.00	2	76.00	75.80	-2	2,504	-0.08%
2019/05/10	0	0.00	3	76.13	75.90	-3	2,535	-0.12%
2019/05/07	0	0.00	2	75.80	76.00	-2	2,666	-0.08%
2019/05/03	1	75.80	5	75.90	75.80	-4	2,693	-0.15%
2019/04/30	5	75.80	3	75.90	75.80	2	2,745	0.07%
2019/04/29	1	75.50	0	0.00	75.30	1	2,704	0.04%
2019/04/26	0	0.00	3	75.30	75.80	-3	2,710	-0.11%
2019/04/18	0	0.00	1	74.60	74.70	-1	2,725	-0.04%
2019/04/12	0	0.00	2	74.15	74.30	-2	2,766	-0.07%
2019/04/11	0	0.00	10	74.00	73.80	-10	2,758	-0.36%
2019/04/09	0.5	73.60	0	0.00	73.60	0.5	2,871	0.02%
2019/04/08	2	73.15	2	73.50	73.00	0	2,873	0.00%
2019/04/03	2	72.95	0	0.00	72.60	2	2,843	0.07%
2019/04/01	0	0.00	3	74.10	73.30	-3	2,844	-0.11%
2019/03/28	0	0.00	2	73.40	73.70	-2	2,840	-0.07%
2019/03/25	1	73.00	0	0.00	73.00	1	2,907	0.03%
2019/03/22	1	73.10	0	0.00	73.30	1	2,905	0.03%
2019/03/21	0	0.00	2	73.25	73.30	-2	2,914	-0.07%
2019/03/20	0	0.00	1	72.70	72.90	-1	2,909	-0.03%
2019/03/19	0	0.00	3	72.73	72.60	-3	2,913	-0.10%
2019/03/18	1	72.30	2	72.35	72.50	-1	2,910	-0.03%
2019/03/15	0	0.00	0.1	72.10	71.90	-0.1	2,893	0.00%
2019/03/14	1	71.50	0	0.00	71.50	1	2,858	0.03%
2019/03/12	6	71.30	0	0.00	71.30	6	2,827	0.21%
2019/03/11	3	71.43	0	0.00	71.30	3	2,828	0.11%
2019/03/08	2	71.60	0	0.00	71.70	2	2,847	0.07%
2019/03/07	1	71.90	0	0.00	71.80	1	3,060	0.03%
2019/03/05	1	71.60	0	0.00	71.90	1	3,072	0.03%
2019/03/04	0	0.00	7	72.20	72.00	-7	3,078	-0.23%
2019/02/25	0	0.00	2	71.60	72.10	-2	3,052	-0.07%
2019/02/22	2	71.35	0	0.00	71.50	2	3,053	0.07%
2019/02/21	2	71.50	0	0.00	71.50	2	3,004	0.07%
2019/02/14	4	71.00	0	0.00	71.10	4	2,975	0.13%
2019/02/13	4	71.45	0	0.00	71.00	4	2,900	0.14%
2019/02/12	1	72.30	0	0.00	71.80	1	2,833	0.04%
2019/02/11	0	0.00	1	72.48	72.00	-1	2,824	-0.04%
2019/01/30	0	0.00	1	71.60	71.60	-1	2,799	-0.04%
2019/01/29	3	71.57	0	0.00	71.50	3	2,755	0.11%
2019/01/28	4	71.90	0	0.00	71.90	4	2,679	0.15%
2019/01/25	1	72.40	0	0.00	72.20	1	2,705	0.04%
2019/01/24	2	72.10	0	0.00	72.30	2	2,729	0.07%
2019/01/22	2	72.10	0	0.00	72.40	2	2,758	0.07%
2019/01/21	10	72.60	0	0.00	72.50	10	2,723	0.37%
2019/01/14	0	0.00	6	73.13	73.10	-6	2,740	-0.22%
2019/01/10	0	0.00	1	72.90	72.90	-1	2,752	-0.04%
2019/01/09	12	72.61	0	0.00	72.90	12	2,754	0.44%
2019/01/07	0	0.00	7	73.46	73.70	-7	2,800	-0.25%
2019/01/02	2	72.60	0	0.00	72.40	2	2,962	0.07%
2018/12/28	0	0.00	2	73.20	76.40	-2	2,965	-0.07%
2018/12/19	0	0.00	1	73.00	72.60	-1	2,961	-0.03%
2018/12/17	0	0.00	0.1	72.70	72.70	-0.1	2,903	0.00%
2018/12/14	0	0.00	0	72.50	72.40	0	2,900	0.00%
2018/12/10	0	72.50	0	0.00	72.40	0	2,928	0.00%
2018/12/03	8	72.33	0	0.00	72.50	8	2,962	0.27%
2018/11/30	0	0.00	2	74.50	72.50	-2	2,909	-0.07%
2018/11/27	2	73.20	0	0.00	73.50	2	2,619	0.08%
2018/11/21	0	0.00	3	74.30	74.40	-3	2,567	-0.12%
2018/11/19	0	0.00	2	73.90	73.90	-2	2,581	-0.08%
2018/11/15	0	0.00	1	73.70	73.40	-1	2,652	-0.04%
2018/11/14	0	0.00	1	73.60	73.90	-1	2,694	-0.04%
2018/11/12	0	0.00	2	73.20	72.90	-2	2,785	-0.07%
2018/11/09	0	0.00	2	73.00	73.20	-2	2,910	-0.07%
2018/11/07	0	0.00	1	72.50	72.90	-1	2,946	-0.03%
2018/11/02	4	71.08	0	0.00	71.50	4	2,897	0.14%
2018/11/01	2	71.90	0	0.00	72.50	2	2,859	0.07%
2018/10/31	0	0.00	3	73.10	73.70	-3	2,855	-0.11%
2018/10/30	1	72.50	5	73.00	73.00	-4	2,810	-0.14%
2018/10/25	1	71.90	0	0.00	72.70	1	2,870	0.03%
2018/10/24	0	0.00	1	73.10	73.00	-1	2,888	-0.03%
2018/10/23	0	0.00	7	72.61	72.40	-7	2,853	-0.25%
2018/10/19	2	71.60	0	0.00	71.90	2	2,861	0.07%
2018/10/15	2	71.05	0	0.00	70.60	2	2,898	0.07%
2018/10/12	5	71.10	3	71.40	72.00	2	2,856	0.07%
2018/10/11	2	71.80	2	73.10	71.80	0	2,838	0.00%
2018/10/05	1	72.30	2	73.40	73.30	-1	2,768	-0.04%
2018/10/02	1	72.40	0	0.00	73.20	1	2,883	0.03%
2018/09/28	3	73.07	0	0.00	72.80	3	2,893	0.10%
2018/09/26	1	73.30	0	0.00	73.10	1	2,871	0.03%
2018/09/25	0	0.00	3	74.20	74.20	-3	2,883	-0.10%
2018/09/13	0	0.00	2	73.90	74.10	-2	3,023	-0.07%
2018/09/12	0	0.00	3	73.70	73.60	-3	3,050	-0.10%
2018/09/11	0	0.00	4	73.23	73.40	-4	3,108	-0.13%
2018/09/10	0	0.00	2	73.00	73.20	-2	3,226	-0.06%
2018/09/07	0	0.00	1	72.70	72.90	-1	3,311	-0.03%
2018/09/05	1	72.30	0	0.00	72.00	1	3,342	0.03%
2018/09/04	0	0.00	1	72.70	72.80	-1	3,349	-0.03%
2018/08/31	0	0.00	1	72.70	73.20	-1	3,383	-0.03%
2018/08/30	2	72.20	14	72.89	72.70	-12	3,392	-0.35%
2018/08/28	4	73.10	3	72.93	73.10	1	3,439	0.03%
2018/08/27	1	72.60	0	0.00	72.60	1	3,417	0.03%
2018/08/24	0	0.00	12	72.50	72.50	-12	3,420	-0.35%
2018/08/23	1	72.00	1	72.10	72.10	0	3,495	0.00%
2018/08/22	1	72.00	3	71.83	71.80	-2	3,498	-0.06%
2018/08/21	2	71.25	0	0.00	71.40	2	3,419	0.06%
2018/08/20	2	71.00	0	0.00	71.00	2	3,381	0.06%
2018/08/17	4	70.10	0	0.00	70.40	4	3,393	0.12%
2018/08/16	10	69.98	0	0.00	70.20	10	3,353	0.30%
2018/08/15	1	71.00	0	0.00	70.90	1	3,287	0.03%
2018/08/14	2	71.05	3	71.20	71.10	-1	3,297	-0.03%
2018/08/13	1	71.40	1	71.60	71.40	0	3,324	0.00%
2018/08/10	1	71.60	0	0.00	71.70	1	3,380	0.03%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/08	2	71.65	0	0.00	71.80	2	3,503	0.06%
2018/08/03	10	71.36	0	0.00	71.70	10	3,715	0.27%
2018/08/02	4	71.58	0	0.00	71.60	4	3,786	0.11%
2018/08/01	3	72.10	0	0.00	72.10	3	3,836	0.08%
2018/07/27	1	72.70	0	0.00	72.70	1	3,914	0.03%
2018/07/25	3	72.80	0	0.00	72.50	3	4,021	0.07%
2018/07/24	1	72.90	0	0.00	73.20	1	4,062	0.02%
2018/07/19	2	73.25	0	0.00	73.30	2	4,102	0.05%
2018/07/18	1	73.20	0	0.00	73.90	1	4,100	0.02%
2018/07/17	1	73.20	0	0.00	73.50	1	4,084	0.02%
2018/07/16	2	73.10	0	0.00	72.90	2	4,096	0.05%
2018/07/13	4	73.15	0	0.00	72.90	4	4,118	0.10%
2018/07/12	25	74.14	0	0.00	74.00	25	4,072	0.61%
2018/07/10	0	0.00	1	79.30	79.30	-1	3,988	-0.03%
2018/07/06	0	0.00	1	78.70	78.90	-1	3,930	-0.03%
2018/07/05	1	78.70	0	0.00	78.90	1	3,932	0.03%
2018/07/04	0	0.00	12	78.80	78.90	-12	3,938	-0.30%
2018/07/02	12	77.30	0	0.00	77.30	12	3,972	0.30%
2018/06/20	0	0.00	13	76.64	77.60	-13	3,824	-0.34%
2018/06/19	1	75.90	0	0.00	75.50	1	3,768	0.03%
2018/06/15	12	76.20	0	0.00	76.20	12	3,653	0.33%
2018/06/07	0	0.00	12	77.80	78.10	-12	3,644	-0.33%
2018/06/04	12	76.70	0	0.00	76.90	12	3,658	0.33%
2018/06/01	0	0.00	12	77.90	77.30	-12	3,681	-0.33%
2018/05/31	12	76.08	0	0.00	76.40	12	3,683	0.33%
2018/05/25	0	0.00	2	79.00	78.70	-2	3,696	-0.05%
2018/05/24	0	0.00	2	78.20	77.50	-2	3,675	-0.05%
2018/05/23	0	0.00	1	77.80	77.60	-1	3,684	-0.03%
2018/05/22	0	0.00	1	77.00	76.80	-1	3,702	-0.03%
2018/05/18	0	0.00	2	76.40	76.30	-2	3,734	-0.05%
2018/05/17	2	75.20	0	0.00	75.10	2	3,719	0.05%
2018/05/15	2	74.50	0	0.00	74.90	2	3,698	0.05%
2018/05/11	1	74.40	0	0.00	75.00	1	3,648	0.03%
2018/05/10	2	74.40	0	0.00	74.40	2	3,605	0.06%
2018/05/09	3	75.23	0	0.00	75.00	3	3,516	0.09%
2018/04/25	0	0.00	2	78.10	77.40	-2	3,161	-0.06%
2018/03/30	0	0.00	1	77.40	78.00	-1	3,353	-0.03%
2018/03/28	0	0.00	2	76.55	76.20	-2	3,293	-0.06%
2018/03/27	0	0.00	5	76.04	76.10	-5	3,297	-0.15%
2018/03/23	2	74.70	0	0.00	75.10	2	3,292	0.06%
2018/03/22	0	0.00	1	75.60	75.60	-1	3,308	-0.03%
2018/03/16	1	73.40	0	0.00	74.00	1	3,364	0.03%
2018/03/14	1	73.40	0	0.00	73.90	1	3,342	0.03%
2018/03/09	1	74.30	0	0.00	73.80	1	3,441	0.03%
2018/03/08	0	0.00	1	75.40	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	2	74.80	74.50	-2	3,518	-0.06%
2018/03/06	0	0.00	4	73.98	74.00	-4	3,499	-0.11%
2018/03/05	1	73.40	1	73.40	73.30	0	3,570	0.00%
2018/03/02	0	0.00	1	72.90	73.00	-1	3,521	-0.03%
2018/03/01	5	73.08	1	73.80	73.40	4	3,493	0.11%
2018/02/27	1	74.30	3	74.30	74.00	-2	3,422	-0.06%
2018/02/26	0	0.00	1	74.00	73.70	-1	3,403	-0.03%
2018/02/23	2	73.30	0	0.00	73.80	2	3,380	0.06%
2018/02/22	4	73.30	0	0.00	73.30	4	3,398	0.12%
2018/02/21	0	0.00	3	74.43	74.50	-3	3,380	-0.09%
2018/02/12	2	73.20	0	0.00	73.50	2	3,314	0.06%
2018/02/07	0	0.00	4	75.78	75.50	-4	3,349	-0.12%
2018/02/06	1	73.10	0	0.00	74.40	1	3,289	0.03%
2018/02/05	1	75.20	0	0.00	74.90	1	3,246	0.03%
2018/02/01	0	0.00	1	76.10	76.40	-1	3,278	-0.03%
2018/01/31	0	0.00	1	76.00	76.00	-1	3,305	-0.03%
2018/01/29	1	75.80	0	0.00	75.70	1	3,320	0.03%
2018/01/26	3	75.80	1	76.00	76.00	2	3,315	0.06%
2018/01/19	1	75.10	0	0.00	75.00	1	3,395	0.03%
2018/01/17	1	74.80	1	75.30	75.10	0	3,384	0.00%
2018/01/15	0	0.00	2	75.30	75.20	-2	3,356	-0.06%
2018/01/11	0	0.00	1	75.90	75.50	-1	3,349	-0.03%
2018/01/08	0	0.00	3	76.00	76.20	-3	3,275	-0.09%
2018/01/05	0	0.00	5	75.22	75.40	-5	3,217	-0.16%
2018/01/04	0	0.00	2	74.65	75.00	-2	3,215	-0.06%
2018/01/03	0	0.00	1	74.20	74.60	-1	3,189	-0.03%
2018/01/02	0	0.00	3	73.97	73.60	-3	3,166	-0.09%