遠傳 (4904)-元大-草屯券商分點個股進出

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
80.5
漲跌
▲0.1
漲幅
+0.12%
成交量
3,307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

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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0	80.50	80.50	0	4,644	0.00%
2024/04/24	0	80.40	0	0.00	80.50	0	4,605	0.00%
2024/04/23	0	80.70	0	0.00	80.30	0	4,528	0.00%
2024/04/22	0	80.70	0	0.00	81.00	0	4,458	0.00%
2024/04/19	1	79.90	0.5	79.90	80.20	0.5	4,388	0.01%
2024/04/18	0.2	80.27	0	0.00	80.40	0.2	4,253	0.00%
2024/04/17	0.6	80.58	0	0.00	80.40	0.6	4,184	0.02%
2024/04/16	0	0.00	0	82.10	81.20	0	4,139	0.00%
2024/04/15	0	0.00	1.2	82.51	82.30	-1.2	4,073	-0.03%
2024/04/12	1.1	81.30	0	0.00	81.60	1.1	4,010	0.03%
2024/04/03	0	0.00	1	81.00	80.60	-1	3,766	-0.03%
2024/04/02	0.4	81.70	0	0.00	81.40	0.4	3,730	0.01%
2024/04/01	0	0.00	4.1	81.94	82.30	-4.1	3,707	-0.11%
2024/03/29	0	0.00	19.1	81.60	81.50	-19.1	3,672	-0.52%
2024/03/28	0	0.00	18	81.00	80.90	-18	3,617	-0.50%
2024/03/27	1.1	81.28	1.2	81.19	81.50	-0.1	3,577	0.00%
2024/03/26	0.1	80.10	5	80.02	80.60	-5	3,544	-0.14%
2024/03/25	0.1	79.40	6.2	79.49	79.60	-6.1	3,553	-0.17%
2024/03/22	0.2	78.89	1	79.40	79.20	-0.8	3,568	-0.02%
2024/03/21	0.1	78.10	0	0.00	78.10	0.1	3,549	0.00%
2024/03/20	1.6	78.10	0	0.00	77.80	1.6	3,635	0.04%
2024/03/19	9	78.17	0	0.00	78.00	9	3,627	0.25%
2024/03/15	0.5	78.85	0	0.00	78.70	0.5	3,577	0.01%
2024/03/14	0.1	78.72	6.2	79.29	79.10	-6.1	3,606	-0.17%
2024/03/13	0	78.70	7	78.81	78.60	-7	3,634	-0.19%
2024/03/12	2.5	78.70	6	79.07	78.70	-3.5	3,652	-0.09%
2024/03/11	1	78.50	0.1	78.70	78.50	0.9	3,703	0.02%
2024/03/08	2.1	77.40	0	0.00	77.70	2.1	3,800	0.05%
2024/03/07	3.6	77.29	3	77.27	77.00	0.5	4,009	0.01%
2024/03/06	1	77.70	0	77.90	78.00	1	4,014	0.02%
2024/03/05	5.1	77.42	0	0.00	77.20	5.1	4,276	0.12%
2024/03/04	7	77.92	0	0.00	77.60	7	4,385	0.16%
2024/03/01	3.3	78.14	0	0.00	77.80	3.3	4,501	0.07%
2024/02/29	4.4	77.91	1.1	78.36	78.70	3.3	4,591	0.07%
2024/02/27	8.1	79.11	1	78.70	78.70	7.1	4,572	0.16%
2024/02/26	1.1	79.32	0	0.00	79.40	1.1	4,574	0.02%
2024/02/23	4.1	79.40	0	0.00	79.40	4.1	4,599	0.09%
2024/02/22	10	81.20	1	82.00	81.30	9	4,603	0.20%
2024/02/21	0	0.00	0.2	81.42	82.00	-0.2	4,573	0.00%
2024/02/20	20	80.70	8	80.90	80.70	12	4,536	0.26%
2024/02/19	0	80.00	0.1	79.82	80.80	-0.1	4,536	0.00%
2024/02/16	0	0.00	0.1	79.30	79.60	-0.1	4,567	0.00%
2024/02/15	1	79.40	0.1	79.70	80.10	0.9	4,524	0.02%
2024/02/05	0	0.00	1	79.30	79.40	-1	4,492	-0.02%
2024/02/02	8	80.00	0	0.00	79.80	8	4,460	0.18%
2024/01/31	0	0.00	2	80.25	80.50	-2	4,458	-0.04%
2024/01/30	1	79.90	3	80.03	80.10	-2	4,468	-0.04%
2024/01/29	0	0.00	1	79.80	79.60	-1	4,479	-0.02%
2024/01/26	0	0.00	3	79.70	79.80	-3	4,509	-0.07%
2024/01/24	1.1	79.11	0	0.00	79.30	1.1	4,575	0.02%
2024/01/23	2	78.95	0	0.00	79.40	2	4,631	0.04%
2024/01/22	0.1	79.50	0	0.00	79.40	0.1	4,665	0.00%
2024/01/19	0	79.40	1	79.70	79.60	-1	4,674	-0.02%
2024/01/18	1	79.20	0.7	79.65	79.50	0.3	4,673	0.01%
2024/01/17	4.2	79.15	0.2	79.40	79.00	4	4,681	0.08%
2024/01/16	1	79.81	0	0.00	79.70	1	4,641	0.02%
2024/01/15	1	81.10	1.7	81.42	81.20	-0.7	4,639	-0.01%
2024/01/11	0	0.00	16	80.94	81.30	-16	4,737	-0.34%
2024/01/10	0	0.00	1.6	79.89	80.10	-1.6	4,720	-0.03%
2024/01/09	0	0.00	0	79.40	80.00	0	4,748	0.00%
2024/01/08	0	0.00	1	79.60	79.70	-1	4,765	-0.02%
2024/01/05	0	0.00	0.1	79.20	79.10	-0.1	4,785	0.00%
2024/01/04	1	78.70	3	79.27	79.40	-2	4,824	-0.04%
2024/01/03	1	78.90	0.2	79.00	79.40	0.8	4,903	0.02%
2024/01/02	1	79.30	1	79.90	79.90	0	4,893	0.00%
2023/12/29	0	0.00	1.5	79.80	79.80	-1.5	4,909	-0.03%
2023/12/28	0	0.00	2	79.60	79.80	-2	4,932	-0.04%
2023/12/27	2	78.55	17	79.46	79.40	-15	4,929	-0.30%
2023/12/26	0.3	78.59	7.1	78.90	78.90	-6.8	4,917	-0.14%
2023/12/25	1	78.20	2	78.50	78.70	-1	4,909	-0.02%
2023/12/22	1.2	78.37	0.1	78.70	78.20	1.1	4,928	0.02%
2023/12/21	2.1	78.12	0	0.00	79.10	2.1	4,934	0.04%
2023/12/20	19.8	78.62	0.4	78.90	78.70	19.4	4,903	0.40%
2023/12/19	0	79.80	1.1	80.16	80.40	-1.1	4,819	-0.02%
2023/12/18	0.1	79.25	1.5	79.71	80.10	-1.4	4,818	-0.03%
2023/12/15	1.2	79.60	0.1	79.60	79.70	1.1	4,799	0.02%
2023/12/14	0.2	79.93	0	0.00	80.60	0.2	4,667	0.00%
2023/12/13	0.1	79.71	0	0.00	79.90	0.1	4,634	0.00%
2023/12/12	0.2	79.67	3	79.80	80.00	-2.8	4,673	-0.06%
2023/12/11	8.2	79.45	4	79.88	79.80	4.2	4,674	0.09%
2023/12/08	0	81.50	0	0.00	81.60	0	4,577	0.00%
2023/12/07	3.1	82.00	0	0.00	82.10	3.1	4,554	0.07%
2023/12/06	2	82.85	0	0.00	83.00	2	4,496	0.04%
2023/12/05	0	0.00	0.2	82.80	83.30	-0.2	4,420	0.00%
2023/12/04	0.1	82.25	0	0.00	81.80	0.1	4,329	0.00%
2023/12/01	7	81.94	0	82.00	82.00	7	4,119	0.17%
2023/11/30	0	0.00	1.1	83.00	82.90	-1.1	4,028	-0.03%
2023/11/29	0	0.00	0.1	81.30	81.00	-0.1	3,736	0.00%
2023/11/28	0	0.00	4	81.20	80.50	-4	3,582	-0.11%
2023/11/27	0	0.00	0	80.80	80.20	0	3,507	0.00%
2023/11/24	0	0.00	1.2	80.78	79.80	-1.2	3,411	-0.04%
2023/11/22	0	0.00	0.1	79.70	79.60	-0.1	3,214	0.00%
2023/11/21	0.1	79.40	0	0.00	79.50	0.1	3,142	0.00%
2023/11/20	0.1	78.37	0	0.00	78.60	0.1	3,048	0.00%
2023/11/17	0	79.10	0	0.00	79.20	0	3,043	0.00%
2023/11/16	0	0.00	1.7	78.87	79.30	-1.7	3,058	-0.06%
2023/11/15	5	78.40	5	78.70	79.20	0	3,025	0.00%
2023/11/14	1	78.21	10	79.10	79.10	-9	2,977	-0.30%
2023/11/13	1	78.50	0	0.00	78.80	1	3,005	0.03%
2023/11/10	1	78.60	0.2	78.50	78.50	0.8	3,032	0.03%
2023/11/09	0	78.20	1.1	78.50	78.70	-1	3,067	-0.03%
2023/11/08	0	0.00	1	78.20	78.30	-1	3,056	-0.03%
2023/11/07	0	77.90	0	0.00	78.10	0	3,066	0.00%
2023/11/06	10	77.80	0	77.70	77.80	10	3,070	0.33%
2023/11/03	0	0.00	0.2	77.10	76.90	-0.2	3,070	-0.01%
2023/11/02	3	76.57	1.1	76.82	76.80	1.9	3,071	0.06%
2023/11/01	0	0.00	0.3	76.70	76.80	-0.3	3,110	-0.01%
2023/10/31	0	0.00	15	75.59	75.90	-15	3,106	-0.48%
2023/10/30	0	0.00	3	75.50	75.10	-3	3,088	-0.10%
2023/10/27	2	75.00	0	0.00	75.30	2	3,096	0.06%
2023/10/23	0	74.60	0	0.00	74.90	0	3,115	0.00%
2023/10/20	8	74.13	1	74.50	74.50	7	3,101	0.23%
2023/10/18	0	75.10	0	75.00	75.20	0	3,211	0.00%
2023/10/17	7	74.99	0	0.00	74.70	7	3,243	0.22%
2023/10/16	0	0.00	1.4	75.07	75.30	-1.4	3,296	-0.04%
2023/10/13	15	74.13	10	74.40	74.30	5	3,351	0.15%
2023/10/12	2	74.60	2	74.70	74.70	0	3,362	0.00%
2023/10/11	0	0.00	24.2	74.04	74.20	-24.2	3,446	-0.70%
2023/10/04	0.1	72.37	0	0.00	72.10	0.1	3,453	0.00%
2023/09/27	10	72.30	0	0.00	72.40	10	3,767	0.27%
2023/09/26	0	72.70	0	0.00	72.70	0	3,843	0.00%
2023/09/22	1	72.00	0	0.00	72.10	1	4,093	0.02%
2023/09/21	10	72.20	0	0.00	72.10	10	4,226	0.24%
2023/09/19	0	0.00	0.1	73.20	73.70	-0.1	4,437	0.00%
2023/09/18	4.1	73.11	0	73.90	73.30	4.1	4,621	0.09%
2023/09/15	0.3	73.64	0	0.00	73.70	0.3	4,898	0.01%
2023/09/11	0	0.00	1.2	71.36	71.60	-1.2	5,563	-0.02%
2023/09/06	0	0.00	1	71.30	71.30	-1	5,716	-0.02%
2023/09/04	1	71.20	0	71.15	71.00	1	5,777	0.02%
2023/09/01	0	0.00	10	71.00	70.80	-10	5,831	-0.17%
2023/08/31	0	70.80	0	0.00	70.60	0	5,885	0.00%
2023/08/30	1	70.80	0	0.00	71.00	1	5,842	0.02%
2023/08/29	0	0.00	4	70.80	71.40	-4	5,863	-0.07%
2023/08/28	0.1	70.85	0	0.00	70.80	0.1	5,950	0.00%
2023/08/25	0	0.00	1	70.60	70.40	-1	6,223	-0.02%
2023/08/22	0.1	70.80	0	0.00	70.80	0.1	6,457	0.00%
2023/08/16	0	0.00	3	71.60	71.30	-3	6,573	-0.05%
2023/08/15	3	71.20	0	0.00	71.00	3	6,560	0.05%
2023/08/14	2.1	71.52	1	71.60	71.20	1.1	6,569	0.02%
2023/08/10	0	71.50	0.4	71.40	72.20	-0.4	6,588	-0.01%
2023/08/09	0	0.00	1	71.50	71.50	-1	6,598	-0.02%
2023/08/08	0	0.00	3	70.80	70.80	-3	6,587	-0.05%
2023/08/07	3.1	70.31	0	0.00	70.10	3.1	6,579	0.05%
2023/08/02	1.1	70.60	0	0.00	70.30	1.1	6,507	0.02%
2023/08/01	2.2	70.87	0	0.00	70.90	2.2	6,494	0.03%
2023/07/31	0	71.80	0	0.00	71.00	0	6,481	0.00%
2023/07/28	1	71.90	0.1	72.00	71.90	0.9	6,489	0.01%
2023/07/27	10.1	71.90	0	72.00	71.90	10.1	6,490	0.16%
2023/07/25	0.4	72.00	0	0.00	72.00	0.4	6,556	0.01%
2023/07/24	3.3	72.31	3	72.00	71.70	0.3	6,616	0.00%
2023/07/21	0	0.00	3	72.37	72.40	-3	6,600	-0.05%
2023/07/20	0	71.80	2	71.60	71.50	-2	6,542	-0.03%
2023/07/18	0	0.00	1	71.50	71.20	-1	6,515	-0.02%
2023/07/17	4	71.08	0	0.00	70.90	4	6,456	0.06%
2023/07/14	2.1	71.63	6	72.60	71.90	-3.9	6,441	-0.06%
2023/07/13	3	70.27	0	0.00	70.00	3	6,337	0.05%
2023/07/12	1	70.12	0	0.00	70.20	1	6,308	0.02%
2023/07/11	0	70.70	0	0.00	70.80	0	6,305	0.00%
2023/07/10	1	69.61	0	0.00	69.60	1	6,291	0.02%
2023/07/07	3.2	69.71	0	0.00	69.70	3.2	6,288	0.05%
2023/07/06	6.2	69.84	0	0.00	69.60	6.2	6,258	0.10%
2023/07/05	22.5	71.90	11.2	70.41	70.40	11.3	6,170	0.18%
2023/07/04	2.5	76.75	0	0.00	76.70	2.5	5,956	0.04%
2023/07/03	10.2	77.01	0	0.00	77.20	10.2	5,894	0.17%
2023/06/30	2.1	78.46	2.3	78.56	78.60	-0.2	5,772	0.00%
2023/06/29	0	0.00	18	77.72	78.30	-18	5,702	-0.32%
2023/06/28	0.2	77.30	0	0.00	77.30	0.2	5,637	0.00%
2023/06/27	0	0.00	1	76.30	77.80	-1	5,582	-0.02%
2023/06/26	3.5	76.61	0	0.00	76.60	3.5	5,458	0.06%
2023/06/21	21.5	77.05	1	77.60	77.00	20.5	5,364	0.38%
2023/06/20	22.4	78.05	12	77.95	78.50	10.4	5,095	0.20%
2023/06/19	0	0.00	18	79.54	82.00	-18	4,728	-0.38%
2023/06/16	1.1	80.54	0	0.00	79.20	1.1	4,541	0.02%
2023/06/15	0	0.00	0.1	80.70	81.00	-0.1	4,413	0.00%
2023/06/14	5.1	79.80	0	0.00	79.60	5.1	4,460	0.11%
2023/06/13	1	79.69	1.1	80.09	79.70	0	4,449	0.00%
2023/06/12	0.1	78.60	0.1	78.60	78.30	-0.1	4,381	0.00%
2023/06/09	0	78.78	0	0.00	78.60	0	4,432	0.00%
2023/06/08	0.1	78.59	0.1	78.50	78.80	-0.1	4,461	0.00%
2023/06/07	0	78.47	1	78.80	78.50	-1	4,463	-0.02%
2023/06/05	0.1	77.81	0	0.00	77.70	0.1	4,461	0.00%
2023/06/02	0	78.10	1	78.10	78.10	-1	4,478	-0.02%
2023/06/01	0	0.00	0.2	78.40	78.30	-0.2	4,460	0.00%
2023/05/31	2	76.60	0	0.00	76.70	2	4,397	0.05%
2023/05/30	0	76.80	0	0.00	77.10	0	4,179	0.00%
2023/05/25	0	77.30	0	0.00	77.70	0	4,116	0.00%
2023/05/24	0.1	77.70	0	0.00	77.70	0.1	4,061	0.00%
2023/05/23	1	77.20	0	0.00	77.80	1	4,066	0.02%
2023/05/16	0	0.00	3.2	77.50	78.10	-3.2	3,978	-0.08%
2023/05/12	0	0.00	5	78.00	77.90	-5	3,963	-0.13%
2023/05/11	0	0.00	1	78.10	77.90	-1	3,968	-0.03%
2023/05/05	3	78.10	0	0.00	78.50	3	4,024	0.07%
2023/05/04	0	0.00	0.7	78.44	78.90	-0.7	4,073	-0.02%
2023/05/03	5	77.66	0	0.00	77.60	5	4,072	0.12%
2023/05/02	3.1	76.61	13	77.70	76.70	-9.9	4,175	-0.24%
2023/04/27	0	0.00	1	78.50	78.00	-1	4,242	-0.02%
2023/04/26	1	77.90	2	77.70	78.70	-1	4,187	-0.02%
2023/04/21	0	0.00	1.1	77.97	78.00	-1.1	4,220	-0.02%
2023/04/20	0	0.00	3	77.10	77.40	-3	4,195	-0.07%
2023/04/17	3	77.50	0	0.00	77.70	3	4,243	0.07%
2023/04/14	0	77.90	0	0.00	78.10	0	4,229	0.00%
2023/04/13	0	0.00	4	77.00	77.30	-4	4,202	-0.10%
2023/04/12	3	77.10	3.2	76.72	76.60	-0.2	4,182	-0.01%
2023/04/11	0	0.00	1	76.49	76.70	-1	4,170	-0.02%
2023/04/10	1	75.50	0	0.00	76.10	1	4,176	0.02%
2023/04/07	0.2	75.60	0	0.00	75.70	0.2	4,153	0.01%
2023/04/06	0	0.00	6.1	76.08	75.90	-6.1	4,148	-0.15%
2023/03/30	0.1	75.20	6	75.18	75.30	-5.9	4,132	-0.14%
2023/03/29	5	74.80	0	75.10	75.50	5	4,106	0.12%
2023/03/27	0.1	73.80	0	0.00	73.60	0.1	4,069	0.00%
2023/03/24	0	0.00	11.1	73.78	73.90	-11.1	4,128	-0.27%
2023/03/23	1	72.30	2.4	72.55	72.50	-1.4	4,081	-0.03%
2023/03/20	5	71.30	1	71.80	71.80	4	4,168	0.10%
2023/03/17	3	71.19	18	71.07	70.80	-15	4,169	-0.36%
2023/03/16	0	70.50	1.1	71.10	71.10	-1	4,080	-0.02%
2023/03/14	0	0.00	1	70.40	70.30	-1	4,124	-0.02%
2023/03/13	8	70.48	5	70.40	70.50	3	4,063	0.07%
2023/03/10	3.1	70.70	0	0.00	70.50	3.1	4,037	0.08%
2023/03/08	9	70.63	0	0.00	71.00	9	4,172	0.22%
2023/03/07	3	70.70	3	71.00	70.80	0	4,178	0.00%
2023/03/06	0	0.00	4	70.53	70.30	-4	4,176	-0.10%
2023/03/03	0	0.00	4.1	69.61	69.80	-4.1	4,204	-0.10%
2023/03/01	1	68.60	0	0.00	68.60	1	4,232	0.02%
2023/02/23	0	0.00	2	69.40	69.50	-2	4,178	-0.05%
2023/02/22	1.1	68.71	0	0.00	69.60	1.1	4,170	0.03%
2023/02/21	2.2	68.88	0	0.00	68.50	2.2	4,293	0.05%
2023/02/20	0	69.20	1	68.70	69.00	-1	4,441	-0.02%
2023/02/17	0	68.50	0	0.00	69.00	0	4,567	0.00%
2023/02/16	1	68.70	0	0.00	68.50	1	4,657	0.02%
2023/02/15	0.1	68.70	0	0.00	68.20	0.1	4,706	0.00%
2023/02/14	0.1	69.06	2	69.00	69.00	-1.9	4,717	-0.04%
2023/02/13	0	0.00	1	69.20	69.20	-1	4,736	-0.02%
2023/02/10	0	0.00	2	68.10	68.00	-2	4,700	-0.04%
2023/02/09	0	0.00	3	68.00	68.20	-3	4,717	-0.06%
2023/02/08	0.1	67.92	0	0.00	67.90	0.1	4,745	0.00%
2023/02/06	1	67.60	0.2	67.90	67.30	0.9	4,785	0.02%
2023/02/03	0	0.00	1	67.10	67.50	-1	4,802	-0.02%
2023/02/02	1	67.20	1.1	67.00	67.20	-0.1	4,841	0.00%
2023/02/01	3.1	66.50	0	0.00	66.50	3.1	4,811	0.06%
2023/01/31	2	66.90	0	0.00	66.70	2	4,824	0.04%
2023/01/30	0	67.20	0	0.00	67.70	0	4,769	0.00%
2023/01/17	0	66.80	0	0.00	66.70	0	4,711	0.00%
2023/01/16	0.1	66.70	2.6	66.70	66.60	-2.5	4,702	-0.05%
2023/01/13	0	0.00	2	66.35	66.10	-2	4,708	-0.04%
2023/01/12	2.1	65.67	0	0.00	65.80	2.1	4,794	0.04%
2023/01/11	26	66.53	0	0.00	66.10	26	4,771	0.55%
2023/01/10	0.1	68.00	5.4	68.16	68.00	-5.3	4,653	-0.11%
2023/01/09	7.1	67.99	40	67.74	68.10	-32.9	4,645	-0.71%
2023/01/05	0.1	66.76	0	0.00	66.30	0.1	4,683	0.00%
2023/01/04	4	66.50	21	66.60	66.50	-17	4,688	-0.36%
2022/12/30	3	66.00	3	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	65.85	0	0.00	65.70	2	4,849	0.04%
2022/12/27	5	66.20	0	0.00	66.20	5	4,874	0.10%
2022/12/26	0	66.30	0	0.00	66.30	0	4,936	0.00%
2022/12/23	3	65.40	0	0.00	65.70	3	5,005	0.06%
2022/12/22	4	65.90	0	0.00	65.90	4	5,053	0.08%
2022/12/21	0	66.10	0	0.00	66.20	0	5,113	0.00%
2022/12/20	2	65.55	0	0.00	65.50	2	5,116	0.04%
2022/12/19	9.1	65.92	2.2	65.82	65.70	6.8	5,130	0.13%
2022/12/16	3	66.34	0	0.00	66.40	3	5,178	0.06%
2022/12/15	9	66.81	0	0.00	66.80	9	5,142	0.18%
2022/12/14	1	67.20	27	67.70	67.40	-26	5,117	-0.51%
2022/12/13	5	67.10	0	0.00	66.80	5	5,123	0.10%
2022/12/12	0	67.45	0	0.00	67.60	0	5,134	0.00%
2022/12/08	1	67.01	2	67.50	67.50	-1	5,265	-0.02%
2022/12/07	0.1	67.40	4	67.45	67.40	-3.9	5,252	-0.07%
2022/12/06	1	67.20	1	67.10	66.80	0	5,201	0.00%
2022/12/05	2	67.20	50	67.30	67.40	-48	5,176	-0.93%
2022/12/02	1	67.00	10	67.00	67.50	-9	5,179	-0.17%
2022/12/01	11	67.36	0	0.00	67.00	11	5,177	0.21%
2022/11/30	0.2	67.18	0	0.00	68.00	0.2	5,150	0.00%
2022/11/25	3	66.73	0	0.00	66.70	3	5,034	0.06%
2022/11/24	0	66.60	3	66.70	66.50	-3	5,061	-0.06%
2022/11/23	2	65.80	0	0.00	65.60	2	5,035	0.04%
2022/11/22	2	65.50	0	0.00	65.70	2	5,001	0.04%
2022/11/21	1.1	65.53	0	0.00	65.50	1.1	4,959	0.02%
2022/11/18	1.1	66.12	1	66.30	66.20	0.1	4,928	0.00%
2022/11/17	7.1	65.55	0.5	65.20	65.20	6.6	4,945	0.13%
2022/11/16	31	66.83	1.5	66.60	66.20	29.5	4,809	0.61%
2022/11/15	30	67.93	7	68.44	68.00	23	4,655	0.49%
2022/11/14	3.1	68.38	0	0.00	68.60	3.1	4,545	0.07%
2022/11/11	65	68.29	6	68.92	69.00	59	4,454	1.32%
2022/11/10	3	68.70	0	0.00	68.50	3	4,396	0.07%
2022/11/09	0	0.00	4	69.08	69.10	-4	4,479	-0.09%
2022/11/08	0	0.00	4	69.00	68.90	-4	4,446	-0.09%
2022/11/07	8.1	68.14	0	0.00	68.00	8.1	4,445	0.18%
2022/11/04	3	68.17	3	69.07	69.30	0	4,454	0.00%
2022/11/03	2	69.05	0	0.00	69.10	2	4,409	0.05%
2022/11/02	0	70.12	0	0.00	69.90	0	4,382	0.00%
2022/11/01	0.1	70.90	0	0.00	71.00	0.1	4,383	0.00%
2022/10/28	0.2	70.00	0	0.00	70.10	0.2	4,370	0.00%
2022/10/27	1	70.30	0	0.00	70.10	1	4,389	0.02%
2022/10/20	2	67.15	16	69.24	69.50	-14	4,420	-0.32%
2022/10/19	4	68.10	0	0.00	67.90	4	4,389	0.09%
2022/10/18	9	68.01	9	68.56	68.50	0	4,358	0.00%
2022/10/17	0	0.00	7	69.10	68.50	-7	4,411	-0.16%
2022/10/14	7	68.57	0	0.00	68.20	7	4,418	0.16%
2022/10/13	0	0.00	5	70.00	69.60	-5	4,551	-0.11%
2022/10/12	0.1	68.99	0	0.00	69.10	0.1	4,596	0.00%
2022/10/11	0	0.00	1	68.90	68.70	-1	4,727	-0.02%
2022/10/07	0	68.30	1	68.60	68.30	-1	4,827	-0.02%
2022/10/06	10	68.97	6	68.40	68.50	4	4,979	0.08%
2022/10/05	1	69.41	0	0.00	69.50	1	5,049	0.02%
2022/10/04	5	69.40	5	69.90	70.10	0	5,109	0.00%
2022/10/03	9.2	70.01	8	69.58	69.50	1.2	5,160	0.02%
2022/09/30	2	71.90	7	72.54	72.40	-5	5,210	-0.10%
2022/09/29	3	72.60	4	71.88	72.80	-1	5,311	-0.02%
2022/09/28	3	70.90	6	71.83	72.30	-3	5,456	-0.05%
2022/09/27	5	70.50	12	71.08	71.40	-7	5,466	-0.13%
2022/09/26	0	70.20	4	69.60	71.00	-4	5,542	-0.07%
2022/09/23	13	70.06	14	70.26	70.30	-1	5,572	-0.02%
2022/09/22	7	71.12	0	0.00	70.70	7	5,564	0.13%
2022/09/21	0	72.93	9	73.10	73.10	-9	5,581	-0.16%
2022/09/20	9	72.08	9	72.40	72.70	0	5,582	0.00%
2022/09/19	5	72.14	5	72.40	72.70	0	5,588	0.00%
2022/09/16	14.1	72.86	9	72.60	73.20	5.1	5,576	0.09%
2022/09/15	0	73.97	3	73.90	73.80	-3	5,489	-0.05%
2022/09/14	3	73.60	3	73.60	73.50	0	5,512	0.00%
2022/09/12	12	74.00	0	0.00	73.60	12	5,530	0.22%
2022/09/07	0	73.20	3	74.00	73.40	-3	5,650	-0.05%
2022/09/06	1	73.00	0	0.00	73.50	1	5,665	0.02%
2022/09/05	2	72.90	0	0.00	73.00	2	5,659	0.04%
2022/09/02	0	0.00	10	74.00	73.30	-10	5,665	-0.18%
2022/09/01	12.1	73.34	0	0.00	73.50	12.1	5,673	0.21%
2022/08/31	0	74.84	0	0.00	74.80	0	5,629	0.00%
2022/08/30	0	0.00	11	75.69	75.30	-11	5,590	-0.20%
2022/08/29	3	74.30	4	74.98	74.70	-1	5,614	-0.02%
2022/08/26	5	74.88	2	74.90	74.90	3	5,613	0.05%
2022/08/23	2	74.20	0	0.00	74.30	2	5,942	0.03%
2022/08/22	4	73.68	0	0.00	74.60	4	6,064	0.07%
2022/08/19	2	74.25	1	74.30	74.20	1	6,124	0.02%
2022/08/18	3	75.00	0	0.00	75.00	3	6,174	0.05%
2022/08/17	1.4	74.91	0	0.00	75.50	1.4	6,260	0.02%
2022/08/16	6.1	75.79	5	75.44	75.40	1.1	6,318	0.02%
2022/08/15	0	0.00	3	78.00	77.90	-3	6,265	-0.05%
2022/08/12	1	77.61	0	0.00	78.00	1	6,380	0.02%
2022/08/11	0	0.00	1	78.60	78.20	-1	6,438	-0.02%
2022/08/10	0	0.00	1	77.50	77.30	-1	6,495	-0.02%
2022/08/08	0	0.00	6	76.83	77.60	-6	6,602	-0.09%
2022/08/05	0	75.80	0.4	75.70	75.60	-0.3	6,628	0.00%
2022/08/04	2.1	74.87	1	75.40	75.60	1.1	6,700	0.02%
2022/08/03	0	0.00	1	75.30	75.40	-1	6,720	-0.01%
2022/08/02	1.1	75.01	0	0.00	75.20	1.1	6,800	0.02%
2022/08/01	0.1	75.55	0	0.00	75.30	0.1	6,767	0.00%
2022/07/29	2	75.40	2	75.80	75.50	0	6,839	0.00%
2022/07/28	4	75.73	0	0.00	75.80	4	6,873	0.06%
2022/07/27	0	0.00	10	76.50	76.20	-10	6,974	-0.14%
2022/07/22	0	73.70	1	73.70	74.00	-1	7,075	-0.01%
2022/07/20	5.1	74.05	3	73.80	74.10	2.1	7,326	0.03%
2022/07/19	1.1	74.83	0	0.00	74.90	1.1	7,238	0.02%
2022/07/18	4	77.77	1	77.00	76.30	3	7,169	0.04%
2022/07/15	1	79.00	0	0.00	78.80	1	7,060	0.01%
2022/07/14	2	79.15	0	0.00	78.30	2	7,014	0.03%
2022/07/08	0.1	84.50	1.5	85.31	84.80	-1.4	6,847	-0.02%
2022/07/07	0	0.00	1	87.00	86.70	-1	6,781	-0.01%
2022/07/06	0	0.00	0.1	87.00	86.70	-0.1	6,676	0.00%
2022/07/01	1	85.00	13	84.99	85.50	-12	6,493	-0.18%
2022/06/30	0.1	84.89	0	0.00	83.60	0.1	6,481	0.00%
2022/06/29	0	85.58	1	86.10	85.80	-1	6,427	-0.01%
2022/06/24	2.1	84.35	1.1	84.47	84.70	1	6,419	0.02%
2022/06/15	0	0.00	8	81.35	81.60	-8	6,470	-0.12%
2022/06/14	0.1	80.70	2	81.20	80.70	-1.9	6,543	-0.03%
2022/06/13	0	0.00	2	80.70	81.50	-2	6,630	-0.03%
2022/06/09	0	0.00	1	80.60	81.20	-1	6,703	-0.01%
2022/06/06	0	0.00	0.3	81.23	81.50	-0.3	6,766	0.00%
2022/06/02	0.1	81.00	0.2	81.23	81.00	-0.1	6,855	0.00%
2022/06/01	0	0.00	1	80.50	81.50	-1	6,935	-0.01%
2022/05/31	0.1	79.10	0	0.00	79.70	0.1	6,923	0.00%
2022/05/30	0	79.60	2.1	79.85	80.70	-2	6,705	-0.03%
2022/05/27	0.1	80.70	0	0.00	80.70	0.1	6,658	0.00%
2022/05/24	0.1	80.10	2	80.40	80.40	-1.9	6,874	-0.03%
2022/05/23	0.1	81.50	0	0.00	81.40	0.1	6,820	0.00%
2022/05/20	0	0.00	1.1	82.61	83.00	-1.1	6,792	-0.02%
2022/05/19	1	82.30	0.1	82.50	82.40	1	6,711	0.01%
2022/05/18	0	0.00	1.1	83.06	83.10	-1.1	6,684	-0.02%
2022/05/17	0	0.00	0.1	82.40	82.00	-0.1	6,689	0.00%
2022/05/16	0	0.00	1.1	82.10	82.10	-1.1	6,657	-0.02%
2022/05/13	0	0.00	2.7	81.99	82.20	-2.7	6,580	-0.04%
2022/05/12	1	81.00	1	81.10	81.20	0	6,517	0.00%
2022/05/11	0.1	81.80	201.6	81.43	82.10	-201.6	6,431	-3.13%	大賣/鉅額交易
2022/05/10	11	80.52	2	80.85	81.80	9	6,370	0.14%
2022/05/09	1	79.80	0	0.00	79.40	1	6,250	0.02%
2022/05/06	1.1	78.75	2.1	79.95	79.80	-1	6,224	-0.02%
2022/05/05	0.4	79.80	0	0.00	80.00	0.4	6,182	0.01%
2022/05/04	0.2	79.90	3	80.03	79.40	-2.9	6,100	-0.05%
2022/05/03	0	0.00	0.3	80.58	81.00	-0.3	6,001	0.00%
2022/04/29	0.4	82.80	0	0.00	82.80	0.4	5,906	0.01%
2022/04/28	0	0.00	20.9	81.69	82.00	-20.9	5,821	-0.36%
2022/04/27	14.4	81.17	23.7	81.60	81.40	-9.4	5,747	-0.16%
2022/04/26	0.8	79.83	2	80.05	80.50	-1.3	5,603	-0.02%
2022/04/25	3	77.80	4.1	77.85	78.30	-1.1	5,412	-0.02%
2022/04/22	0	0.00	5.1	77.50	77.70	-5.1	5,309	-0.10%
2022/04/21	0.2	77.45	5	78.30	77.10	-4.8	5,275	-0.09%
2022/04/20	0	0.00	35.1	77.24	77.80	-35.1	5,232	-0.67%
2022/04/19	0	0.00	1	76.80	76.10	-1	5,126	-0.02%
2022/04/18	10	76.97	2	76.65	76.90	8	5,078	0.16%
2022/04/15	0	0.00	42	75.27	75.50	-42	4,943	-0.85%
2022/04/14	0.1	74.33	0	0.00	74.10	0.1	4,838	0.00%
2022/04/13	2	74.70	0	0.00	74.70	2	4,805	0.04%
2022/04/11	0.1	74.60	0	0.00	74.70	0.1	4,713	0.00%
2022/04/08	0	73.80	0	0.00	74.60	0	4,645	0.00%
2022/03/29	0	0.00	1	73.20	73.20	-1	4,402	-0.02%
2022/03/28	1.1	73.20	0.1	73.20	73.30	1	4,382	0.02%
2022/03/23	1.1	72.23	0	0.00	72.50	1.1	4,324	0.02%
2022/03/22	0	72.60	0	0.00	72.80	0	4,313	0.00%
2022/03/21	0.1	73.10	0	0.00	73.00	0.1	4,304	0.00%
2022/03/18	0.1	73.10	1	72.50	72.80	-1	4,312	-0.02%
2022/03/17	3	73.63	1	75.40	73.50	2	4,141	0.05%
2022/03/16	0	0.00	6	74.48	75.00	-6	4,029	-0.15%
2022/03/15	0	0.00	7	73.41	74.00	-7	3,922	-0.18%
2022/03/14	0.1	72.80	6	73.20	73.20	-5.9	3,861	-0.15%
2022/03/11	0.1	72.80	1	72.80	73.20	-1	3,830	-0.02%
2022/03/10	0	0.00	2	73.10	73.30	-2	3,806	-0.05%
2022/03/09	0	0.00	1	73.30	73.30	-1	3,764	-0.03%
2022/03/08	0	0.00	6.1	72.41	73.00	-6.1	3,709	-0.16%
2022/03/07	109	71.97	3	71.93	71.90	106	3,639	2.91%	大買/鉅額交易
2022/03/04	10	73.20	3.1	73.00	73.20	7	3,719	0.19%
2022/03/03	105.1	72.24	16	72.23	72.80	89.1	3,663	2.43%	大買/
2022/03/02	0.1	71.00	2	71.50	71.90	-1.9	3,592	-0.05%
2022/03/01	11.2	69.65	5	70.24	70.20	6.2	3,501	0.18%
2022/02/25	2	69.30	3	69.70	69.30	-1	3,322	-0.03%
2022/02/24	2	69.85	4	69.93	70.00	-2	3,131	-0.06%
2022/02/23	1	68.90	3.1	69.98	70.00	-2.1	3,038	-0.07%
2022/02/22	0.1	68.40	2	68.55	69.10	-1.9	2,987	-0.06%
2022/02/21	0	0.00	1	69.00	68.90	-1	2,967	-0.03%
2022/02/18	3	68.30	10	68.53	68.60	-7	2,965	-0.24%
2022/02/17	1	68.20	7.1	68.04	68.40	-6.1	2,970	-0.20%
2022/02/16	0	0.00	2.3	67.24	67.50	-2.3	2,894	-0.08%
2022/02/15	1	66.80	0	0.00	67.10	1	2,915	0.03%
2022/02/14	0	0.00	3	66.60	66.90	-3	2,955	-0.10%
2022/02/10	2	66.00	0.2	66.10	66.50	1.8	2,978	0.06%
2022/02/09	0	0.00	3	65.97	66.00	-3	2,994	-0.10%
2022/02/08	0	0.00	0.2	65.60	65.60	-0.2	3,015	-0.01%
2022/02/07	0	0.00	0.3	65.34	65.50	-0.3	3,010	-0.01%
2022/01/21	2	64.40	1	64.60	65.00	1	2,974	0.03%
2022/01/20	0	0.00	1	64.90	65.00	-1	2,952	-0.03%
2022/01/18	0	0.00	1	64.30	64.40	-1	2,938	-0.03%
2022/01/11	0.1	64.10	0.2	64.30	64.50	-0.1	2,986	0.00%
2022/01/10	2	63.90	0	0.00	64.40	2	3,000	0.07%
2022/01/07	0	0.00	1	64.00	63.60	-1	2,993	-0.03%
2022/01/04	4	63.70	0	0.00	63.90	4	3,030	0.13%
2022/01/03	0	0.00	2	64.40	64.10	-2	3,017	-0.07%
2021/12/30	0.1	64.20	1	64.60	64.60	-1	3,049	-0.03%
2021/12/29	0	0.00	4	64.50	64.60	-4	3,079	-0.13%
2021/12/28	0	0.00	11	64.14	64.30	-11	3,057	-0.36%
2021/12/16	0	0.00	11	63.12	63.30	-11	3,053	-0.36%
2021/12/15	0	0.00	1	63.10	62.90	-1	3,072	-0.03%
2021/12/14	0	0.00	2	62.70	62.90	-2	3,143	-0.06%
2021/12/13	0.2	62.60	0	0.00	62.50	0.2	3,147	0.01%
2021/12/10	1	62.80	0	0.00	62.60	1	3,135	0.03%
2021/12/09	2	62.80	1	63.20	63.20	1	3,138	0.03%
2021/12/06	0.1	62.70	0	0.00	62.60	0.1	3,143	0.00%
2021/12/03	0	63.00	0.1	63.00	62.90	0	3,153	0.00%
2021/12/01	0	0.00	1	63.10	62.90	-1	3,151	-0.03%
2021/11/30	0.1	62.40	0	0.00	61.50	0.1	3,148	0.00%
2021/11/29	0	62.70	0	0.00	62.50	0	2,999	0.00%
2021/11/26	4	62.70	13	62.90	63.10	-9	3,036	-0.30%
2021/11/25	0	63.40	2	63.30	63.40	-2	3,091	-0.06%
2021/11/23	0.2	63.70	5	63.90	63.80	-4.8	3,129	-0.15%
2021/11/22	0	63.60	20	63.50	63.40	-20	3,127	-0.64%
2021/11/19	2	63.80	0.5	64.10	64.10	1.5	3,146	0.05%
2021/11/18	0	0.00	27	64.61	65.00	-27	3,169	-0.85%
2021/11/12	0.1	63.90	0	0.00	64.10	0.1	3,265	0.00%
2021/11/11	0	0.00	1	63.50	64.20	-1	3,292	-0.03%
2021/11/10	23	62.80	0	0.00	63.40	23	3,266	0.70%
2021/11/09	0	0.00	0.4	62.70	63.00	-0.4	3,232	-0.01%
2021/11/08	0	0.00	2	62.60	62.60	-2	3,202	-0.06%
2021/11/05	0	0.00	8	61.78	62.00	-8	3,167	-0.25%
2021/11/02	0	0.00	6	61.50	61.70	-6	3,113	-0.19%
2021/10/29	0	0.00	2	61.60	61.20	-2	3,156	-0.06%
2021/10/27	1	61.40	0	0.00	61.50	1	3,163	0.03%
2021/10/26	0	0.00	10	61.50	61.70	-10	3,158	-0.32%
2021/10/22	0.1	61.50	10	61.30	61.50	-9.9	3,200	-0.31%
2021/10/21	0	0.00	10	61.40	61.10	-10	3,290	-0.30%
2021/10/19	1	61.30	0	0.00	61.20	1	3,495	0.03%
2021/10/18	0	0.00	1	61.60	61.50	-1	3,600	-0.03%
2021/10/15	1.1	61.31	0	0.00	61.60	1.1	3,675	0.03%
2021/10/13	0	0.00	2	61.40	61.50	-2	3,755	-0.05%
2021/10/08	4.1	61.50	0	0.00	61.70	4.1	3,783	0.11%
2021/10/07	0	0.00	1	62.00	61.70	-1	3,817	-0.03%
2021/10/06	0	0.00	1	61.50	61.50	-1	3,809	-0.03%
2021/10/05	0	0.00	1	61.20	61.30	-1	3,765	-0.03%
2021/10/04	0.1	61.00	0	0.00	61.20	0.1	3,774	0.00%
2021/10/01	0.1	61.10	0	0.00	61.30	0.1	3,766	0.00%
2021/09/30	1.1	61.03	0	0.00	61.50	1.1	3,745	0.03%
2021/09/29	1	60.90	18.3	61.20	61.50	-17.3	3,728	-0.46%
2021/09/22	0	0.00	2	60.60	60.80	-2	3,624	-0.06%
2021/09/17	2	60.60	2	61.00	60.60	0	3,572	0.00%
2021/09/16	1	60.80	2	60.90	60.90	-1	3,479	-0.03%
2021/09/13	1.1	60.72	0	0.00	60.90	1.1	3,469	0.03%
2021/09/10	1	60.40	0	0.00	60.60	1	3,464	0.03%
2021/09/06	1	60.50	0	0.00	60.60	1	3,465	0.03%
2021/09/03	2	60.40	0	0.00	60.60	2	3,446	0.06%
2021/09/02	1	60.50	1	60.80	60.60	0	3,417	0.00%
2021/09/01	8	61.30	0	0.00	60.70	8	3,388	0.24%
2021/08/26	0.1	61.00	0	0.00	61.10	0.1	3,242	0.00%
2021/08/25	2	60.55	0	0.00	60.80	2	3,229	0.06%
2021/08/24	2	60.50	63	60.50	60.90	-61	3,196	-1.91%
2021/08/23	3.3	60.23	0	0.00	60.40	3.3	3,208	0.10%
2021/08/20	2.2	60.33	201	60.38	60.40	-198.8	3,220	-6.17%	大賣/鉅額交易
2021/08/19	0.2	60.80	4	60.48	60.70	-3.9	3,375	-0.11%
2021/08/17	1	60.90	0	0.00	61.10	1	3,244	0.03%
2021/08/16	2	60.90	150	61.20	61.10	-148	3,185	-4.65%	大賣/鉅額交易
2021/08/11	2	61.20	2.2	61.37	61.50	-0.2	3,210	-0.01%
2021/08/10	0	0.00	200	60.80	61.20	-200	3,237	-6.18%	大賣/鉅額交易
2021/08/09	11.1	60.69	4	60.90	60.90	7.1	3,322	0.21%
2021/08/06	6	61.02	0	0.00	60.90	6	3,363	0.18%
2021/08/05	5	61.50	4	61.30	61.30	1	3,425	0.03%
2021/08/04	35	61.01	0	0.00	61.20	35	3,533	0.99%
2021/08/03	1.6	61.13	0	0.00	61.40	1.6	3,584	0.04%
2021/08/02	25	60.79	0	0.00	61.50	25	3,574	0.70%
2021/07/29	55	60.49	0	0.00	60.60	55	3,568	1.54%
2021/07/28	2.1	60.51	0	0.00	60.50	2.1	3,535	0.06%
2021/07/27	3	60.60	1	61.00	60.70	2	3,562	0.06%
2021/07/26	58.3	61.15	0	0.00	61.10	58.3	3,521	1.65%
2021/07/23	33.3	61.44	0	0.00	61.60	33.3	3,509	0.95%
2021/07/22	7	65.24	9	65.24	65.10	-2	3,339	-0.06%
2021/07/21	1.1	65.02	2	65.20	65.40	-0.9	3,261	-0.03%
2021/07/15	1.1	65.01	1	65.10	65.20	0.1	3,107	0.00%
2021/07/14	0	0.00	1	65.30	65.10	-1	3,114	-0.03%
2021/07/13	0	65.20	0	0.00	65.30	0	3,098	0.00%
2021/07/09	0.3	65.00	0	0.00	65.40	0.3	3,126	0.01%
2021/07/08	2.1	65.00	1	65.00	65.10	1.1	3,130	0.03%
2021/07/06	1	65.00	0	0.00	65.00	1	3,152	0.03%
2021/07/05	1	65.00	0	0.00	65.30	1	3,179	0.03%
2021/07/02	54	64.70	0	0.00	64.70	54	3,236	1.67%
2021/07/01	0	0.00	5	64.60	64.60	-5	3,281	-0.15%
2021/06/30	52.1	64.71	0	0.00	64.60	52.1	3,345	1.56%
2021/06/28	0.1	64.90	0	0.00	65.10	0.1	3,410	0.00%
2021/06/24	2	65.40	5	65.50	65.40	-3	3,490	-0.09%
2021/06/23	0	0.00	2	65.65	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	3	65.07	65.00	-3	3,514	-0.09%
2021/06/21	2	64.20	3	64.30	64.60	-1	3,536	-0.03%
2021/06/18	1	65.00	11	64.98	64.70	-10	3,599	-0.28%
2021/06/17	6	65.30	0	0.00	65.40	6	3,603	0.17%
2021/06/11	3	65.50	0.1	65.50	65.60	2.9	3,824	0.08%
2021/06/10	4	65.30	1	65.50	65.60	3	3,860	0.08%
2021/06/09	0	0.00	2.4	65.47	65.60	-2.4	3,871	-0.06%
2021/06/03	0.1	64.83	1	65.30	65.30	-0.9	4,042	-0.02%
2021/06/02	0	0.00	2	64.80	65.00	-2	4,082	-0.05%
2021/06/01	0.5	64.60	2	64.50	64.60	-1.5	4,109	-0.04%
2021/05/31	2	64.15	0	0.00	64.40	2	4,195	0.05%
2021/05/28	0	64.30	0	0.00	64.50	0	4,207	0.00%
2021/05/27	3.1	63.55	0	0.00	64.30	3.1	4,232	0.07%
2021/05/26	1	64.30	0	0.00	64.30	1	4,218	0.02%
2021/05/25	1	64.10	0	0.00	64.50	1	4,274	0.02%
2021/05/24	1.2	64.12	0	0.00	64.20	1.2	4,314	0.03%
2021/05/20	0	63.70	0	0.00	64.20	0	4,396	0.00%
2021/05/19	0	63.80	0	0.00	64.00	0	4,391	0.00%
2021/05/18	2	63.90	0	0.00	64.20	2	4,394	0.05%
2021/05/17	1	63.50	1	64.00	64.20	0	4,429	0.00%
2021/05/14	0	0.00	3	64.57	64.90	-3	4,359	-0.07%
2021/05/13	0	63.60	1	63.50	63.30	-1	4,324	-0.02%
2021/05/12	11	63.42	4.1	63.40	64.00	6.9	4,294	0.16%
2021/05/11	0	0.00	2	65.95	65.90	-2	4,176	-0.05%
2021/05/10	0	0.00	1	65.70	66.00	-1	4,126	-0.02%
2021/05/07	0	0.00	0	65.40	65.60	0	4,191	0.00%
2021/05/06	0.1	64.70	9	64.77	65.00	-9	4,220	-0.21%
2021/05/05	0	64.20	0	0.00	64.30	0	4,244	0.00%
2021/05/04	0	0.00	0.2	64.68	63.90	-0.2	4,271	0.00%
2021/05/03	4.1	64.45	2	64.40	64.40	2.1	4,237	0.05%
2021/04/29	3	64.97	2	65.10	65.10	1	4,244	0.02%
2021/04/28	4.1	65.21	28	65.20	65.10	-23.9	4,219	-0.57%
2021/04/27	0	66.00	3	66.33	65.80	-3	4,252	-0.07%
2021/04/26	4	66.25	5	66.42	66.40	-1	4,232	-0.02%
2021/04/22	0.1	66.40	48	66.58	66.60	-48	4,280	-1.12%
2021/04/21	23	66.56	0	0.00	66.70	23	4,279	0.54%
2021/04/20	34	66.17	0	0.00	66.60	34	4,321	0.79%
2021/04/19	0	0.00	1	65.90	65.90	-1	4,337	-0.02%
2021/04/16	2	65.60	0	0.00	65.80	2	4,335	0.05%
2021/04/13	1	65.30	11.8	65.31	65.40	-10.8	4,366	-0.25%
2021/04/12	0	0.00	1	65.20	65.30	-1	4,363	-0.02%
2021/04/09	0	0.00	120	65.08	65.20	-120	4,376	-2.74%	大賣/鉅額交易
2021/04/08	1	64.81	0	0.00	64.80	1	4,378	0.02%
2021/04/07	3	65.23	0	0.00	65.50	3	4,351	0.07%
2021/04/06	5	64.76	1	65.20	65.20	4	4,313	0.09%
2021/04/01	3	64.17	2	64.10	64.10	1	4,262	0.02%
2021/03/31	6	64.20	5	64.04	64.10	1	4,236	0.02%
2021/03/30	4	63.55	0	0.00	63.80	4	4,207	0.10%
2021/03/29	2	63.30	12	63.30	63.40	-10	4,159	-0.24%
2021/03/26	1	63.00	0	0.00	63.10	1	4,145	0.02%
2021/03/25	0	0.00	2	63.15	63.20	-2	4,133	-0.05%
2021/03/24	0	0.00	50	63.18	63.10	-50	4,166	-1.20%
2021/03/23	1	62.50	4	62.40	62.70	-3	4,147	-0.07%
2021/03/22	5	62.94	0	0.00	62.90	5	4,123	0.12%
2021/03/19	1	62.90	1	63.70	63.70	0	4,091	0.00%
2021/03/18	0	0.00	1	63.50	63.30	-1	3,984	-0.03%
2021/03/17	1	62.80	1	62.80	63.00	0	3,968	0.00%
2021/03/16	1	62.90	0	0.00	63.00	1	3,944	0.03%
2021/03/15	0	0.00	1	62.80	62.60	-1	3,941	-0.03%
2021/03/12	8	62.94	0	0.00	62.90	8	3,949	0.20%
2021/03/11	2	63.15	1	63.40	63.10	1	3,930	0.03%
2021/03/10	1	62.60	2	62.85	63.30	-1	3,903	-0.03%
2021/03/09	0	0.00	5.3	62.54	62.90	-5.3	3,871	-0.14%
2021/03/08	9	62.13	9	62.51	62.10	0	3,868	0.00%
2021/03/04	2	62.15	0	0.00	62.00	2	4,049	0.05%
2021/03/03	0	0.00	1	62.50	62.40	-1	3,996	-0.03%
2021/03/02	10	62.30	2	62.20	62.00	8	3,963	0.20%
2021/02/26	12	61.79	1.1	61.52	61.80	10.9	3,912	0.28%
2021/02/25	0	0.00	10	61.03	61.50	-10	3,729	-0.27%
2021/02/24	5	60.70	2	60.80	60.80	3	3,699	0.08%
2021/02/23	1	60.10	5	60.10	60.20	-4	3,684	-0.11%
2021/02/22	6	60.08	0	0.00	60.00	6	3,657	0.17%
2021/02/19	3	60.04	0	0.00	60.00	3	3,640	0.08%
2021/02/18	0.1	60.40	0	0.00	60.20	0.1	3,667	0.00%
2021/02/17	6	60.00	16	60.06	60.30	-10	3,687	-0.27%
2021/02/05	11	60.00	2	59.90	60.20	9	3,619	0.25%
2021/02/04	2	60.00	0	0.00	60.00	2	3,611	0.06%
2021/02/03	1	60.00	0	0.00	59.90	1	3,617	0.03%
2021/02/02	11.1	59.99	0	0.00	60.10	11.1	3,594	0.31%
2021/02/01	3	60.00	4	60.20	60.00	-1	3,569	-0.03%
2021/01/29	8	60.04	0	0.00	60.00	8	3,555	0.23%
2021/01/27	3.3	60.51	0	0.00	60.30	3.3	3,429	0.09%
2021/01/26	0	0.00	1	60.50	60.60	-1	3,395	-0.03%
2021/01/25	0	0.00	3	61.07	60.80	-3	3,364	-0.09%
2021/01/22	6	60.40	0	0.00	60.40	6	3,379	0.18%
2021/01/21	0	0.00	8	60.64	60.40	-8	3,329	-0.24%
2021/01/20	2	60.70	0	0.00	60.30	2	3,319	0.06%
2021/01/19	1	61.10	1	61.10	61.00	0	3,244	0.00%
2021/01/18	2	61.30	0.3	61.52	61.30	1.7	3,219	0.05%
2021/01/15	2.1	61.60	2	61.80	61.30	0.1	3,208	0.00%
2021/01/14	10	62.20	0	0.00	62.20	10	3,185	0.31%
2021/01/13	0	0.00	4.3	62.53	62.80	-4.3	3,164	-0.14%
2021/01/11	4	61.70	1	62.00	62.00	3	3,063	0.10%
2021/01/08	0	0.00	2	61.80	62.00	-2	3,051	-0.07%
2021/01/07	3	61.40	0	0.00	61.40	3	3,027	0.10%
2021/01/06	1	61.10	0	61.30	61.30	1	3,039	0.03%
2021/01/04	3	61.13	0	0.00	61.20	3	3,018	0.10%
2020/12/31	3	61.60	0	0.00	61.20	3	3,001	0.10%
2020/12/30	0	0.00	1	62.00	61.90	-1	2,982	-0.03%
2020/12/29	0	0.00	1	61.30	61.40	-1	2,965	-0.03%
2020/12/25	1.1	60.81	0	0.00	60.80	1.1	2,972	0.04%
2020/12/24	0	61.10	0	0.00	60.70	0	2,977	0.00%
2020/12/22	1	61.30	0	0.00	61.10	1	2,951	0.03%
2020/12/16	0	0.00	4	61.10	61.30	-4	2,988	-0.13%
2020/12/11	4	60.88	0	0.00	60.90	4	2,978	0.13%
2020/12/10	18	61.01	1.1	61.20	61.00	17	2,956	0.57%
2020/12/08	8	60.89	0	0.00	60.80	8	2,925	0.27%
2020/12/07	0.2	61.10	0	0.00	61.30	0.2	2,937	0.01%
2020/12/04	0.1	61.10	0	0.00	60.80	0.1	2,930	0.00%
2020/12/03	0.2	60.87	1	60.60	60.50	-0.9	2,979	-0.03%
2020/12/02	4	60.88	0	0.00	60.70	4	3,011	0.13%
2020/12/01	2	61.20	0.4	61.70	61.20	1.6	2,993	0.05%
2020/11/30	0	0.00	1	62.00	62.00	-1	2,971	-0.03%
2020/11/27	100	61.10	0	0.00	61.20	100	2,784	3.59%
2020/11/26	0	0.00	2	61.20	61.20	-2	2,784	-0.07%
2020/11/25	0.5	61.02	1	61.00	61.00	-0.5	2,835	-0.02%
2020/11/24	12	61.00	0.2	61.10	60.70	11.8	2,831	0.42%
2020/11/23	0.1	61.10	3	61.13	61.20	-3	2,852	-0.10%
2020/11/20	1.1	60.83	0	0.00	60.80	1.1	2,822	0.04%
2020/11/19	0.1	61.60	0	0.00	60.90	0.1	2,814	0.00%
2020/11/18	5.3	61.11	0	0.00	61.10	5.3	2,778	0.19%
2020/11/17	0.3	61.20	0	0.00	61.00	0.3	2,761	0.01%
2020/11/16	1.6	61.26	0	0.00	61.40	1.6	2,740	0.06%
2020/11/13	0	0.00	1	61.20	61.00	-1	2,704	-0.04%
2020/11/12	13.1	61.29	1	61.10	61.00	12.1	2,702	0.45%
2020/11/11	0.2	61.20	2	61.00	61.30	-1.8	2,704	-0.07%
2020/11/10	0	0.00	7	61.03	61.00	-7	2,696	-0.26%
2020/11/09	2	60.60	0	0.00	60.90	2	2,708	0.07%
2020/11/04	0	60.60	0	0.00	60.20	0	2,694	0.00%
2020/11/03	0	0.00	0.1	60.70	60.60	-0.1	2,712	0.00%
2020/11/02	0.1	60.40	0	0.00	60.50	0.1	2,712	0.00%
2020/10/30	1	60.00	0	0.00	60.00	1	2,720	0.04%
2020/10/26	0	0.00	3	60.30	60.30	-3	2,759	-0.11%
2020/10/23	2	60.30	0	0.00	60.40	2	2,795	0.07%
2020/10/19	2	60.25	0	0.00	60.00	2	2,899	0.07%
2020/10/15	1.6	60.00	0	0.00	60.00	1.6	2,980	0.05%
2020/10/13	0	0.00	1	60.60	60.90	-1	2,922	-0.03%
2020/10/06	0	0.00	1	61.80	62.00	-1	3,232	-0.03%
2020/09/30	1	61.00	0	0.00	61.00	1	3,243	0.03%
2020/09/29	1	61.10	0	0.00	61.20	1	3,283	0.03%
2020/09/24	3	60.03	0	0.00	60.00	3	3,437	0.09%
2020/09/23	2	60.90	0	0.00	60.90	2	3,435	0.06%
2020/09/22	2	61.35	0	0.00	61.10	2	3,480	0.06%
2020/09/21	0	0.00	2	61.80	62.00	-2	3,511	-0.06%
2020/09/18	1	61.70	0	0.00	61.70	1	3,526	0.03%
2020/09/16	0	0.00	1	62.40	62.80	-1	3,494	-0.03%
2020/09/15	1	62.30	0	0.00	62.10	1	3,498	0.03%
2020/09/14	2	63.00	0	0.00	62.70	2	3,546	0.06%
2020/09/11	2	62.85	0	0.00	63.00	2	3,569	0.06%
2020/09/10	1	62.20	1	63.00	62.70	0	3,557	0.00%
2020/09/09	3	61.63	0	0.00	62.10	3	3,562	0.08%
2020/09/08	22.5	62.47	6	62.33	62.20	16.5	3,593	0.46%
2020/09/07	1	61.60	0	0.00	61.60	1	3,558	0.03%
2020/09/04	1	60.80	0	0.00	60.80	1	3,536	0.03%
2020/09/03	1	60.80	0	0.00	60.80	1	3,551	0.03%
2020/09/02	4	61.00	0	0.00	61.00	4	3,555	0.11%
2020/09/01	0.1	61.60	0	0.00	61.30	0.1	3,524	0.00%
2020/08/31	1	61.30	0	0.00	61.30	1	3,503	0.03%
2020/08/28	1	61.20	0	0.00	61.30	1	3,468	0.03%
2020/08/26	2	61.85	0.2	62.10	61.80	1.8	3,447	0.05%
2020/08/25	2	61.85	0	0.00	61.80	2	3,456	0.06%
2020/08/24	1	62.10	0	0.00	62.30	1	3,515	0.03%
2020/08/21	1	62.30	0	0.00	62.60	1	3,541	0.03%
2020/08/20	3	62.17	3	62.07	61.90	0	3,534	0.00%
2020/08/19	4	62.75	0	0.00	62.80	4	3,512	0.11%
2020/08/18	2	62.90	0	0.00	62.90	2	3,496	0.06%
2020/08/17	0	0.00	1	62.90	63.10	-1	3,507	-0.03%
2020/08/14	2	62.80	2	62.60	62.60	0	3,521	0.00%
2020/08/13	1	62.80	0	0.00	63.20	1	3,521	0.03%
2020/08/12	2	62.05	0	0.00	62.30	2	3,510	0.06%
2020/08/11	0	0.00	0	62.30	62.00	0	3,505	0.00%
2020/08/06	1	62.60	0	0.00	62.50	1	3,466	0.03%
2020/08/05	2	62.56	0	0.00	62.60	2	3,465	0.06%
2020/08/03	2	62.65	0	0.00	62.20	2	3,460	0.06%
2020/07/31	2	63.15	0	0.00	63.10	2	3,439	0.06%
2020/07/29	0.1	62.30	1	62.00	61.90	-0.9	3,423	-0.03%
2020/07/28	4	61.90	3	61.70	61.60	1	3,430	0.03%
2020/07/27	3	62.97	0	0.00	62.60	3	3,415	0.09%
2020/07/24	0	0.00	1	63.60	63.50	-1	3,403	-0.03%
2020/07/23	1	63.80	0	0.00	63.70	1	3,402	0.03%
2020/07/22	5	63.96	0	0.00	64.00	5	3,410	0.15%
2020/07/21	9	64.41	0	0.00	64.00	9	3,387	0.27%
2020/07/20	0	0.00	5	64.80	64.90	-5	3,339	-0.15%
2020/07/16	2	65.30	0	0.00	65.30	2	3,363	0.06%
2020/07/15	1	65.30	1	65.90	66.00	0	3,360	0.00%
2020/07/14	3	65.80	0.1	66.60	66.20	3	3,270	0.09%
2020/07/13	0	0.00	70	69.23	69.00	-70	3,223	-2.17%
2020/07/10	0	0.00	5	68.70	68.60	-5	3,117	-0.16%
2020/07/09	1	69.00	0	0.00	68.80	1	3,126	0.03%
2020/07/08	1	69.00	0	0.00	69.20	1	3,100	0.03%
2020/07/07	6	69.50	2	69.70	69.70	4	3,061	0.13%
2020/07/06	0	0.00	21	69.95	70.30	-21	3,017	-0.70%
2020/07/02	3	70.00	1	69.90	70.60	2	2,997	0.07%
2020/07/01	4.1	69.15	0	0.00	69.20	4.1	2,966	0.14%
2020/06/30	1	68.00	0	0.00	68.00	1	2,920	0.03%
2020/06/29	2	67.00	2	67.40	67.40	0	2,911	0.00%
2020/06/24	1	66.80	0	0.00	67.00	1	2,918	0.03%
2020/06/19	3	66.77	0	0.00	66.40	3	2,983	0.10%
2020/06/18	1	66.90	0	0.00	66.70	1	2,977	0.03%
2020/06/16	0	0.00	1	68.00	67.80	-1	3,119	-0.03%
2020/06/15	13	67.08	0	0.00	67.30	13	3,216	0.40%
2020/06/12	35	67.93	4	67.15	68.00	31	3,261	0.95%
2020/06/11	0	0.00	30	68.00	68.00	-30	3,383	-0.89%
2020/06/10	1	68.20	0	0.00	68.50	1	3,447	0.03%
2020/06/04	1	66.80	0	0.00	66.70	1	3,768	0.03%
2020/05/29	1	64.70	0	0.00	64.70	1	3,868	0.03%
2020/05/22	1	65.40	0	0.00	65.20	1	4,094	0.02%
2020/05/21	0	0.00	2	66.10	66.20	-2	4,160	-0.05%
2020/05/15	1	65.80	0.4	66.00	65.80	0.6	4,250	0.01%
2020/05/12	1	66.70	0	0.00	66.70	1	4,320	0.02%
2020/05/11	10	67.50	0	0.00	67.40	10	4,355	0.23%
2020/05/07	1	66.30	0	0.00	66.30	1	4,382	0.02%
2020/05/06	0	0.00	1	66.70	66.20	-1	4,427	-0.02%
2020/05/05	0	0.00	2	66.80	67.10	-2	4,492	-0.04%
2020/05/04	2	65.40	0	0.00	66.70	2	4,518	0.04%
2020/04/30	2.8	66.74	2	66.90	66.40	0.8	4,533	0.02%
2020/04/29	3	66.50	0	0.00	66.40	3	4,557	0.07%
2020/04/27	0	0.00	1	66.00	66.20	-1	4,687	-0.02%
2020/04/20	1	65.90	0	0.00	65.80	1	4,820	0.02%
2020/04/17	0	0.00	1	66.70	65.90	-1	4,851	-0.02%
2020/04/09	1	64.50	1	64.00	64.00	0	4,921	0.00%
2020/04/08	0	0.00	1	64.80	64.60	-1	4,908	-0.02%
2020/04/06	0	0.00	4	63.45	63.20	-4	4,855	-0.08%
2020/04/01	2	62.35	0	0.00	62.00	2	4,801	0.04%
2020/03/27	0	0.00	1	64.80	64.90	-1	4,683	-0.02%
2020/03/25	0	0.00	2	62.95	63.40	-2	4,644	-0.04%
2020/03/24	1	61.50	0	0.00	61.40	1	4,595	0.02%
2020/03/23	0	0.00	4	60.88	59.70	-4	4,559	-0.09%
2020/03/20	12	62.07	0	0.00	62.00	12	4,549	0.26%
2020/03/19	0.4	62.60	1	62.00	62.40	-0.6	4,478	-0.01%
2020/03/18	3	62.87	4	63.05	63.00	-1	4,362	-0.02%
2020/03/17	3	61.50	4	60.80	62.70	-1	4,270	-0.02%
2020/03/16	1	61.00	0	0.00	60.90	1	4,112	0.02%
2020/03/13	13	60.02	1	58.80	62.50	12	4,056	0.30%
2020/03/11	0	0.00	1	66.40	66.30	-1	3,788	-0.03%
2020/03/10	10	65.00	2	64.70	66.30	8	3,763	0.21%
2020/03/09	1	65.30	0	0.00	65.00	1	3,691	0.03%
2020/03/06	3	66.50	0.3	66.60	66.20	2.7	3,628	0.07%
2020/03/05	2	66.75	3	66.80	66.80	-1	3,571	-0.03%
2020/03/04	1	65.80	1	66.00	66.60	0	3,532	0.00%
2020/03/03	0	0.00	1	65.20	65.60	-1	3,487	-0.03%
2020/03/02	3	65.33	1	65.00	65.00	2	3,437	0.06%
2020/02/27	0	0.00	13	65.50	66.10	-13	3,541	-0.37%
2020/02/26	136	65.74	0	0.00	66.00	136	3,490	3.90%	大買/鉅額交易
2020/02/25	5	65.96	3	66.53	66.80	2	3,415	0.06%
2020/02/24	148	66.77	4	66.55	66.70	144	3,364	4.28%	大買/鉅額交易
2020/02/21	103	67.60	0	0.00	67.40	103	3,287	3.13%	大買/鉅額交易
2020/02/20	50.1	67.83	0	0.00	67.60	50.1	3,266	1.53%
2020/02/19	1	68.90	1	69.00	68.90	0	3,184	0.00%
2020/02/18	1	68.10	0	0.00	68.40	1	3,161	0.03%
2020/02/17	42	68.25	0	0.00	68.40	42	3,164	1.33%
2020/02/14	3	67.73	0	0.00	68.20	3	3,172	0.09%
2020/02/13	1	67.50	0	0.00	67.20	1	3,164	0.03%
2020/02/12	1	67.10	0	0.00	67.00	1	3,152	0.03%
2020/02/11	1	67.60	0	0.00	67.40	1	3,129	0.03%
2020/02/10	1	67.00	2	67.10	67.40	-1	3,159	-0.03%
2020/02/07	1	67.00	0	0.00	67.00	1	3,132	0.03%
2020/02/06	9	67.64	0	0.00	67.70	9	3,099	0.29%
2020/02/05	5	67.40	0	0.00	67.60	5	3,036	0.16%
2020/02/03	0	0.00	1	67.40	67.80	-1	2,985	-0.03%
2020/01/31	6	68.67	0	0.00	68.60	6	2,919	0.21%
2020/01/30	8	68.89	0.3	69.70	69.00	7.7	2,865	0.27%
2020/01/17	3	70.63	0	0.00	70.90	3	2,720	0.11%
2020/01/15	11	70.59	0	0.00	70.70	11	2,628	0.42%
2020/01/13	3	71.27	0	0.00	71.20	3	2,535	0.12%
2020/01/10	1	70.80	0	0.00	71.40	1	2,499	0.04%
2020/01/09	19	71.20	6	71.00	71.00	13	2,468	0.53%
2020/01/08	11	71.50	0	0.00	71.50	11	2,439	0.45%
2020/01/07	1	72.10	16	71.99	72.00	-15	2,397	-0.63%
2020/01/06	0.3	72.20	0	0.00	72.00	0.3	2,438	0.01%
2020/01/03	1	72.10	0	0.00	72.30	1	2,444	0.04%
2019/12/30	1	72.90	0	0.00	73.20	1	2,452	0.04%
2019/12/27	1	72.80	0	0.00	73.00	1	2,447	0.04%
2019/12/25	1	72.80	0	0.00	73.00	1	2,495	0.04%
2019/12/20	2	72.60	0	0.00	72.60	2	2,511	0.08%
2019/12/19	2	72.45	0	0.00	72.50	2	2,505	0.08%
2019/12/18	1	72.50	1	72.50	72.50	0	2,500	0.00%
2019/12/17	12	72.10	0	0.00	72.40	12	2,491	0.48%
2019/12/11	1	72.40	0	0.00	72.20	1	2,363	0.04%
2019/12/10	1	72.40	0	0.00	72.20	1	2,377	0.04%
2019/12/05	15	73.00	0	0.00	73.10	15	2,304	0.65%
2019/11/29	20	73.20	0	0.00	73.10	20	2,319	0.86%
2019/11/27	10	73.50	0	0.00	73.90	10	2,314	0.43%
2019/11/26	15	73.73	0	0.00	73.20	15	2,328	0.64%
2019/11/25	10	74.20	0	0.00	74.30	10	2,130	0.47%
2019/11/22	0	0.00	14	74.50	75.00	-14	2,145	-0.65%
2019/11/21	3	74.10	0	0.00	74.00	3	2,137	0.14%
2019/11/19	2	73.50	0	0.00	73.60	2	2,093	0.10%
2019/11/15	0	0.00	1	73.70	73.40	-1	2,074	-0.05%
2019/11/14	1	73.20	0	0.00	73.10	1	2,065	0.05%
2019/11/13	4	73.95	0	0.00	73.70	4	2,062	0.19%
2019/11/08	0	0.00	27	75.00	75.70	-27	2,031	-1.33%
2019/11/07	7	74.03	51	74.51	74.90	-44	2,000	-2.20%
2019/11/06	10	73.60	0	0.00	73.80	10	1,962	0.51%
2019/11/05	0	0.00	2	73.80	74.00	-2	1,981	-0.10%
2019/11/04	0	0.00	11	73.70	73.80	-11	1,978	-0.56%
2019/10/29	10	73.20	0	0.00	73.20	10	2,011	0.50%
2019/10/22	0	0.00	2	73.80	73.90	-2	2,041	-0.10%
2019/10/21	0	0.00	2	73.55	73.60	-2	2,046	-0.10%
2019/10/17	1	72.70	0	0.00	72.90	1	2,058	0.05%
2019/10/15	0	0.00	4	72.30	72.10	-4	2,050	-0.20%
2019/10/14	9.1	72.10	0	0.00	72.10	9.1	2,149	0.42%
2019/10/04	5	72.00	0	0.00	72.50	5	2,193	0.23%
2019/10/03	2	72.25	0	0.00	72.30	2	2,180	0.09%
2019/10/02	3	72.60	0	0.00	72.80	3	2,158	0.14%
2019/10/01	3	72.80	2	72.50	73.40	1	2,130	0.05%
2019/09/27	2	72.50	0	0.00	72.50	2	2,118	0.09%
2019/09/25	1	73.40	0.1	73.00	73.00	0.9	2,100	0.04%
2019/09/23	1	73.50	1	74.00	73.60	0	2,043	0.00%
2019/09/18	1	73.70	0	0.00	74.00	1	2,050	0.05%
2019/09/11	1	73.40	0	0.00	73.30	1	2,109	0.05%
2019/09/10	0	0.00	2	73.30	73.50	-2	2,106	-0.09%
2019/09/05	0	0.00	1	73.10	73.10	-1	2,114	-0.05%
2019/09/03	1	73.10	0	0.00	72.60	1	2,123	0.05%
2019/08/05	5	71.10	0	0.00	71.30	5	2,390	0.21%
2019/08/02	0.4	71.40	0	0.00	71.00	0.4	2,418	0.02%
2019/07/31	0.2	71.70	0	0.00	71.50	0.2	2,384	0.01%
2019/07/30	5	71.60	0	0.00	71.60	5	2,366	0.21%
2019/07/29	6	71.60	0	0.00	71.60	6	2,363	0.25%
2019/07/26	1	71.80	0	0.00	71.80	1	2,376	0.04%
2019/07/24	10	72.10	0	0.00	71.60	10	2,414	0.41%
2019/07/22	10	72.00	0	0.00	72.00	10	2,442	0.41%
2019/07/19	1	72.00	0	0.00	72.00	1	2,457	0.04%
2019/07/18	11	71.46	0	0.00	71.40	11	2,457	0.45%
2019/07/17	5	71.40	0	0.00	71.90	5	2,436	0.21%
2019/07/16	6	71.67	0	0.00	71.40	6	2,387	0.25%
2019/07/15	3.1	75.91	0	0.00	76.00	3.1	2,270	0.14%
2019/07/12	3	75.97	0	0.00	75.80	3	2,248	0.13%
2019/07/11	3	75.63	10	75.30	75.40	-7	2,214	-0.32%
2019/07/10	1	76.90	21	76.82	77.00	-20	2,168	-0.92%
2019/07/09	1	77.50	4	77.55	77.50	-3	2,150	-0.14%
2019/06/19	0	0.00	4	78.50	78.50	-4	2,206	-0.18%
2019/06/18	0	0.00	1	78.00	78.20	-1	2,199	-0.05%
2019/06/12	0	0.00	1	78.20	78.30	-1	2,218	-0.05%
2019/06/11	0.1	78.00	0	0.00	78.00	0.1	2,256	0.00%
2019/06/10	0	0.00	12	78.70	78.70	-12	2,247	-0.53%
2019/05/31	0	0.00	2	78.20	78.50	-2	2,382	-0.08%
2019/05/30	0	0.00	1	78.00	78.20	-1	2,354	-0.04%
2019/05/23	0	0.00	1	77.00	76.80	-1	2,415	-0.04%
2019/05/21	0	0.00	1	76.20	76.70	-1	2,442	-0.04%
2019/05/17	5	75.60	0	0.00	75.60	5	2,385	0.21%
2019/05/16	0.1	75.50	0	0.00	75.50	0.1	2,380	0.00%
2019/05/14	5	75.60	0	0.00	75.80	5	2,504	0.20%
2019/05/08	2	75.10	0	0.00	75.20	2	2,624	0.08%
2019/05/06	0.3	75.00	0	0.00	75.00	0.3	2,681	0.01%
2019/05/02	0	0.00	2	76.20	76.00	-2	2,708	-0.07%
2019/04/23	0	0.00	1	74.50	74.70	-1	2,688	-0.04%
2019/04/22	0	0.00	1	74.10	74.20	-1	2,679	-0.04%
2019/04/01	10	73.30	2	74.00	73.30	8	2,844	0.28%
2019/03/29	0	0.00	38	74.23	74.30	-38	2,811	-1.35%
2019/03/28	0	0.00	2	73.30	73.70	-2	2,840	-0.07%
2019/03/25	0	0.00	1	73.40	73.00	-1	2,907	-0.03%
2019/03/21	0	0.00	2	73.30	73.30	-2	2,914	-0.07%
2019/03/13	0	0.00	1	71.60	72.00	-1	2,835	-0.04%
2019/03/06	0	0.00	1	71.80	71.70	-1	3,063	-0.03%
2019/03/05	1	71.70	0	0.00	71.90	1	3,072	0.03%
2019/03/04	20	71.70	1	72.20	72.00	19	3,078	0.62%
2019/02/27	0	0.00	1	72.10	72.10	-1	3,064	-0.03%
2019/02/25	1	71.50	1	71.70	72.10	0	3,052	0.00%
2019/02/22	2	71.40	0	0.00	71.50	2	3,053	0.07%
2019/02/20	1	72.00	0	0.00	71.60	1	2,961	0.03%
2019/02/19	1	71.60	0	0.00	71.50	1	2,951	0.03%
2019/02/14	0.2	71.50	0	0.00	71.10	0.2	2,975	0.01%
2019/02/13	3	71.00	0	0.00	71.00	3	2,900	0.10%
2019/02/11	1	72.00	0	0.00	72.00	1	2,824	0.04%
2019/01/30	3	71.50	0	0.00	71.60	3	2,799	0.11%
2019/01/29	2	71.50	0	0.00	71.50	2	2,755	0.07%
2019/01/24	1	72.00	0	0.00	72.30	1	2,729	0.04%
2019/01/22	2	72.10	0	0.00	72.40	2	2,758	0.07%
2019/01/16	24.4	72.60	0	0.00	72.60	24.4	2,750	0.89%
2019/01/15	0	0.00	16	73.35	73.20	-16	2,754	-0.58%
2019/01/14	3	72.70	8	73.20	73.10	-5	2,740	-0.18%
2019/01/11	15	72.51	0	0.00	72.70	15	2,761	0.54%
2019/01/10	13	72.55	0	0.00	72.90	13	2,752	0.47%
2019/01/09	7	72.60	3	73.40	72.90	4	2,754	0.15%
2019/01/08	3	72.60	0	0.00	73.10	3	2,759	0.11%
2019/01/07	0	0.00	25	73.04	73.70	-25	2,800	-0.89%
2019/01/04	5	72.20	8	72.80	72.30	-3	2,833	-0.11%
2019/01/03	15	72.23	7	72.90	72.30	8	2,928	0.27%
2019/01/02	16	72.59	0	0.00	72.40	16	2,962	0.54%
2018/12/28	0	0.00	35	74.47	76.40	-35	2,965	-1.18%
2018/12/21	2	72.50	0	0.00	72.00	2	2,976	0.07%
2018/12/19	0	0.00	1	72.40	72.60	-1	2,961	-0.03%
2018/12/06	0	0.00	1	72.10	71.80	-1	2,978	-0.03%
2018/12/03	12	72.48	0	0.00	72.50	12	2,962	0.41%
2018/11/30	8	72.50	0	0.00	72.50	8	2,909	0.27%
2018/11/29	10	73.04	0	0.00	73.10	10	2,697	0.37%
2018/11/26	0	0.00	1	75.20	74.30	-1	2,608	-0.04%
2018/11/23	0	0.00	2	74.30	74.50	-2	2,589	-0.08%
2018/11/22	0	0.00	1	73.40	73.90	-1	2,554	-0.04%
2018/11/21	0	0.00	19	74.29	74.40	-19	2,567	-0.74%
2018/11/14	0	0.00	1	73.70	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	5	73.42	73.40	-5	2,733	-0.18%
2018/11/09	0	0.00	2	73.10	73.20	-2	2,910	-0.07%
2018/11/06	3	71.07	0	0.00	71.70	3	2,928	0.10%
2018/11/05	1	71.00	0	0.00	72.20	1	2,906	0.03%
2018/11/02	10	71.39	0	0.00	71.50	10	2,897	0.35%
2018/11/01	7	72.47	0	0.00	72.50	7	2,859	0.24%
2018/10/31	0	0.00	5	73.70	73.70	-5	2,855	-0.18%
2018/10/25	0	0.00	1	72.00	72.70	-1	2,870	-0.03%
2018/10/24	0	0.00	2	73.00	73.00	-2	2,888	-0.07%
2018/10/23	0	0.00	2	72.60	72.40	-2	2,853	-0.07%
2018/10/18	0	0.00	4	72.00	72.00	-4	2,877	-0.14%
2018/10/15	6	70.98	0	0.00	70.60	6	2,898	0.21%
2018/10/11	4	71.90	0.7	72.40	71.80	3.4	2,838	0.12%
2018/10/05	0	0.00	0.1	73.30	73.30	-0.1	2,768	0.00%
2018/09/27	0.1	73.60	0	0.00	73.40	0.1	2,895	0.00%
2018/09/20	0	74.20	0	0.00	74.10	0	2,959	0.00%
2018/09/19	0.1	74.20	0	0.00	74.40	0.1	2,999	0.00%
2018/09/14	0.1	74.00	0	0.00	74.10	0.1	3,037	0.00%
2018/09/13	0.1	74.00	1	74.10	74.10	-0.9	3,023	-0.03%
2018/09/12	2	73.75	0	0.00	73.60	2	3,050	0.07%
2018/09/11	0.1	73.40	0	0.00	73.40	0.1	3,108	0.00%
2018/09/10	0	0.00	1	73.10	73.20	-1	3,226	-0.03%
2018/09/05	3	72.13	2	72.50	72.00	1	3,342	0.03%
2018/08/31	1	72.90	0	0.00	73.20	1	3,383	0.03%
2018/08/28	0	0.00	3	73.13	73.10	-3	3,439	-0.09%
2018/08/24	0	0.00	1	72.40	72.50	-1	3,420	-0.03%
2018/08/23	1	71.50	0	0.00	72.10	1	3,495	0.03%
2018/08/20	1.1	71.02	0	0.00	71.00	1.1	3,381	0.03%
2018/08/17	0	0.00	6	70.00	70.40	-6	3,393	-0.18%
2018/08/16	2	70.35	6	70.00	70.20	-4	3,353	-0.12%
2018/08/15	2	70.70	1	70.50	70.90	1	3,287	0.03%
2018/08/14	4	71.10	0	0.00	71.10	4	3,297	0.12%
2018/08/13	4	71.35	0	0.00	71.40	4	3,324	0.12%
2018/08/10	1	71.60	0	0.00	71.70	1	3,380	0.03%
2018/08/09	1.1	71.80	0	0.00	71.60	1.1	3,433	0.03%
2018/08/08	1	71.50	0	0.00	71.80	1	3,503	0.03%
2018/08/02	6	71.67	1	71.60	71.60	5	3,786	0.13%
2018/08/01	2	72.20	0	0.00	72.10	2	3,836	0.05%
2018/07/30	1	72.40	0	0.00	72.70	1	3,842	0.03%
2018/07/27	0.3	72.90	0	0.00	72.70	0.3	3,914	0.01%
2018/07/26	0	0.00	1	72.50	73.10	-1	3,962	-0.03%
2018/07/25	1.3	72.65	0	0.00	72.50	1.3	4,021	0.03%
2018/07/24	0.1	73.30	0	0.00	73.20	0.1	4,062	0.00%
2018/07/20	1.1	72.85	6	72.73	73.10	-4.9	4,100	-0.12%
2018/07/19	0	0.00	1.6	73.50	73.30	-1.6	4,102	-0.04%
2018/07/17	1	73.30	1	73.50	73.50	0	4,084	0.00%
2018/07/16	6.1	72.91	0	0.00	72.90	6.1	4,096	0.15%
2018/07/13	21	73.10	0	0.00	72.90	21	4,118	0.51%
2018/07/12	3	74.10	0	0.00	74.00	3	4,072	0.07%
2018/07/11	2	74.70	0	0.00	75.30	2	4,047	0.05%
2018/07/09	0.1	79.10	0	0.00	79.10	0.1	3,950	0.00%
2018/06/20	2	75.60	17	77.35	77.60	-15	3,824	-0.39%
2018/06/19	13	75.67	0	0.00	75.50	13	3,768	0.34%
2018/06/15	3	76.67	0	0.00	76.20	3	3,653	0.08%
2018/06/12	0	0.00	2.1	77.28	77.00	-2.1	3,613	-0.06%
2018/06/07	0	0.00	8	78.00	78.10	-8	3,644	-0.22%
2018/06/06	0.1	76.80	0	0.00	76.80	0.1	3,671	0.00%
2018/06/05	8	76.85	0	0.00	76.80	8	3,677	0.22%
2018/06/04	2	76.90	0	0.00	76.90	2	3,658	0.05%
2018/06/01	0	0.00	12	77.49	77.30	-12	3,681	-0.33%
2018/05/30	7	76.11	0	0.00	76.00	7	3,602	0.19%
2018/05/22	0	0.00	2	77.20	76.80	-2	3,702	-0.05%
2018/05/17	2	75.15	1	75.50	75.10	1	3,719	0.03%
2018/05/15	4	74.78	0	0.00	74.90	4	3,698	0.11%
2018/05/14	5	74.70	0	0.00	74.50	5	3,676	0.14%
2018/05/11	5	75.12	0	0.00	75.00	5	3,648	0.14%
2018/05/10	3	74.90	0	0.00	74.40	3	3,605	0.08%
2018/05/08	2	76.60	0	0.00	76.90	2	3,430	0.06%
2018/05/03	0.2	77.40	0	0.00	77.30	0.2	3,341	0.01%
2018/04/19	0	0.00	0.3	78.20	78.20	-0.3	3,191	-0.01%
2018/04/16	0	0.00	0	78.10	78.10	0	3,207	0.00%
2018/04/02	0	0.00	1	78.20	77.40	-1	3,321	-0.03%
2018/03/31	0	0.00	10	78.40	78.20	-10	3,350	-0.30%
2018/03/30	0	0.00	2	77.65	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	13	76.97	77.00	-13	3,331	-0.39%
2018/03/28	0	76.20	3	76.30	76.20	-3	3,293	-0.09%
2018/03/27	0.1	75.60	2	76.25	76.10	-2	3,297	-0.06%
2018/03/26	0.1	75.50	3	75.20	75.60	-3	3,293	-0.09%
2018/03/23	0	0.00	5	74.90	75.10	-5	3,292	-0.15%
2018/03/20	0	0.00	2	74.90	74.90	-2	3,361	-0.06%
2018/03/16	2	73.50	0	0.00	74.00	2	3,364	0.06%
2018/03/14	6	73.67	0	0.00	73.90	6	3,342	0.18%
2018/03/13	1	73.50	5	73.50	73.50	-4	3,372	-0.12%
2018/03/12	2	73.70	20	74.00	73.50	-18	3,398	-0.53%
2018/03/09	6	73.90	0	0.00	73.80	6	3,441	0.17%
2018/03/07	0	0.00	4	74.85	74.50	-4	3,518	-0.11%
2018/02/26	0	0.00	1	73.80	73.70	-1	3,403	-0.03%
2018/02/23	2	73.80	0	0.00	73.80	2	3,380	0.06%
2018/02/12	1	73.80	0	0.00	73.50	1	3,314	0.03%
2018/01/26	0	0.00	1	76.00	76.00	-1	3,315	-0.03%
2018/01/12	0.2	75.50	2	75.25	75.50	-1.8	3,365	-0.05%
2018/01/11	0	0.00	8	75.90	75.50	-8	3,349	-0.24%
2018/01/10	0	0.00	0.3	76.00	76.40	-0.3	3,342	-0.01%
2018/01/08	0	0.00	1	76.00	76.20	-1	3,275	-0.03%
2018/01/04	0	0.00	2	74.75	75.00	-2	3,215	-0.06%
2018/01/03	0	0.00	11	73.89	74.60	-11	3,189	-0.34%