遠傳 (4904)-永豐金-苓雅券商分點個股進出

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
83.4
漲跌
▼0.2
漲幅
-0.24%
成交量
2,876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: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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	0.4	83.53	83.40	-0.4	5,156	-0.01%
2024/05/13	0.2	83.50	0	0.00	83.60	0.2	5,173	0.00%
2024/05/10	0	84.20	4.2	84.32	84.70	-4.1	5,161	-0.08%
2024/05/09	0	0.00	0.1	83.40	83.40	-0.1	5,107	0.00%
2024/05/08	0.3	82.60	0	0.00	82.90	0.3	5,063	0.01%
2024/05/07	10.2	83.09	0.2	82.90	83.00	10	5,047	0.20%
2024/05/06	0	0.00	4	82.30	83.00	-4	4,991	-0.08%
2024/05/03	0.9	81.17	1	81.40	81.00	-0.2	4,894	0.00%
2024/05/02	1.4	80.93	1.1	81.29	81.30	0.3	4,838	0.01%
2024/04/30	16.4	80.61	17	80.87	80.80	-0.6	4,758	-0.01%
2024/04/29	0.3	80.78	0	0.00	80.90	0.3	4,687	0.01%
2024/04/26	18.7	80.33	9	80.70	80.50	9.7	4,644	0.21%
2024/04/25	9.5	80.23	11	80.62	80.40	-1.5	4,646	-0.03%
2024/04/24	2.4	80.58	4	81.10	80.50	-1.6	4,605	-0.04%
2024/04/23	4.9	80.83	1	81.40	80.30	3.9	4,528	0.09%
2024/04/22	0.7	80.29	1	80.80	81.00	-0.3	4,458	-0.01%
2024/04/19	17	79.82	19.4	80.23	80.20	-2.5	4,388	-0.06%
2024/04/18	5.1	80.31	8.1	80.93	80.40	-2.9	4,253	-0.07%
2024/04/17	7.2	80.64	1.4	80.85	80.40	5.8	4,184	0.14%
2024/04/16	1.4	81.60	0	0.00	81.20	1.4	4,139	0.03%
2024/04/15	0.8	82.12	4	82.58	82.30	-3.2	4,073	-0.08%
2024/04/12	18.9	81.12	19	81.57	81.60	-0.1	4,010	0.00%
2024/04/11	0.9	81.37	1.4	81.72	81.80	-0.5	3,959	-0.01%
2024/04/10	0.7	81.36	7	81.97	81.80	-6.3	3,919	-0.16%
2024/04/09	7.3	80.89	3	81.50	80.80	4.3	3,880	0.11%
2024/04/08	2.2	80.83	5.1	81.23	81.50	-3	3,809	-0.08%
2024/04/03	2	81.03	1	81.60	80.60	1	3,766	0.03%
2024/04/02	0.5	81.50	0.1	81.80	81.40	0.3	3,730	0.01%
2024/03/29	0.7	81.43	2	81.60	81.50	-1.3	3,672	-0.04%
2024/03/28	7.3	80.87	8	81.18	80.90	-0.7	3,617	-0.02%
2024/03/27	0	81.20	3	81.23	81.50	-3	3,577	-0.08%
2024/03/26	1.3	80.20	3	80.40	80.60	-1.7	3,544	-0.05%
2024/03/25	2	78.93	3	79.40	79.60	-1	3,553	-0.03%
2024/03/22	4.7	78.09	6	78.60	79.20	-1.3	3,568	-0.04%
2024/03/21	1	78.00	1	78.40	78.10	0	3,549	0.00%
2024/03/20	5.8	77.84	6	78.27	77.80	-0.2	3,635	-0.01%
2024/03/19	4.2	78.22	3.4	78.59	78.00	0.8	3,627	0.02%
2024/03/18	6	78.22	0.4	78.55	78.60	5.6	3,578	0.16%
2024/03/15	0.3	79.00	1	79.00	78.70	-0.7	3,577	-0.02%
2024/03/14	0	0.00	1	79.10	79.10	-1	3,606	-0.03%
2024/03/13	22.3	78.11	23	78.61	78.60	-0.7	3,634	-0.02%
2024/03/11	1	78.28	1	78.50	78.50	0	3,703	0.00%
2024/03/08	23.7	76.95	25	77.82	77.70	-1.4	3,800	-0.04%
2024/03/07	13	77.48	11.7	77.21	77.00	1.4	4,009	0.03%
2024/03/06	1.2	77.88	4.2	77.97	78.00	-3	4,014	-0.08%
2024/03/05	18	77.57	18.2	77.31	77.20	-0.2	4,276	0.00%
2024/03/04	2	77.55	2.8	77.99	77.60	-0.8	4,385	-0.02%
2024/03/01	15	78.11	1.9	78.16	77.80	13.1	4,501	0.29%
2024/02/29	7	78.19	6	78.36	78.70	1	4,591	0.02%
2024/02/27	3	79.00	2.2	79.24	78.70	0.8	4,572	0.02%
2024/02/26	4.2	79.32	3.5	79.48	79.40	0.7	4,574	0.02%
2024/02/23	25.2	80.75	23	79.54	79.40	2.2	4,599	0.05%
2024/02/22	0.9	81.62	1	81.80	81.30	-0.1	4,603	0.00%
2024/02/21	0.4	80.60	2.9	81.34	82.00	-2.5	4,573	-0.06%
2024/02/20	1.4	80.62	0	0.00	80.70	1.4	4,536	0.03%
2024/02/16	4.1	79.33	1.2	79.58	79.60	2.9	4,567	0.06%
2024/02/15	3	79.93	2.1	79.94	80.10	0.9	4,524	0.02%
2024/02/05	4	79.43	7.7	79.51	79.40	-3.7	4,492	-0.08%
2024/02/02	0	79.80	0	0.00	79.80	0	4,460	0.00%
2024/01/31	0.3	79.99	1	80.10	80.50	-0.7	4,458	-0.02%
2024/01/30	0	0.00	1	79.90	80.10	-1	4,468	-0.02%
2024/01/29	12.3	79.50	12	79.60	79.60	0.3	4,479	0.01%
2024/01/24	0.3	79.50	1	79.00	79.30	-0.7	4,575	-0.02%
2024/01/23	9.5	79.49	9	79.40	79.40	0.5	4,631	0.01%
2024/01/19	9	79.30	9	79.60	79.60	0	4,674	0.00%
2024/01/17	19	79.00	23.1	79.05	79.00	-4	4,681	-0.09%
2024/01/16	9	80.60	9	79.70	79.70	0	4,641	0.00%
2024/01/15	0	80.80	0	0.00	81.20	0	4,639	0.00%
2024/01/12	9	81.30	12.8	81.22	81.20	-3.8	4,707	-0.08%
2024/01/11	0.6	80.80	15.8	80.87	81.30	-15.1	4,737	-0.32%
2024/01/10	0.1	79.80	1	80.00	80.10	-0.9	4,720	-0.02%
2024/01/08	0	0.00	11	79.61	79.70	-11	4,765	-0.23%
2024/01/05	7.3	79.01	7.2	79.10	79.10	0.1	4,785	0.00%
2024/01/04	0.3	79.30	0	0.00	79.40	0.3	4,824	0.01%
2024/01/03	0	79.30	0	0.00	79.40	0	4,903	0.00%
2024/01/02	0	0.00	0.4	79.90	79.90	-0.4	4,893	-0.01%
2023/12/28	5	79.50	0	0.00	79.80	5	4,932	0.10%
2023/12/27	0	79.00	0	79.17	79.40	0	4,929	0.00%
2023/12/26	0.2	78.60	0.2	78.90	78.90	0.1	4,917	0.00%
2023/12/25	0	78.50	0.2	78.70	78.70	-0.2	4,909	0.00%
2023/12/22	2.2	78.35	1	78.20	78.20	1.2	4,928	0.02%
2023/12/21	0.7	78.63	0.4	78.96	79.10	0.3	4,934	0.01%
2023/12/20	11.7	78.61	0.2	78.90	78.70	11.5	4,903	0.23%
2023/12/19	6.1	79.80	0	0.00	80.40	6.1	4,819	0.13%
2023/12/18	0.8	79.64	0.4	79.90	80.10	0.5	4,818	0.01%
2023/12/15	0.4	79.69	0.1	79.60	79.70	0.3	4,799	0.01%
2023/12/14	0	0.00	0.1	80.20	80.60	-0.1	4,667	0.00%
2023/12/13	0	80.00	0	0.00	79.90	0	4,634	0.00%
2023/12/12	0	79.80	0	0.00	80.00	0	4,673	0.00%
2023/12/04	0	0.00	0.1	82.50	81.80	-0.1	4,329	0.00%
2023/12/01	0	0.00	1	82.60	82.00	-1	4,119	-0.02%
2023/11/30	0	0.00	4	82.48	82.90	-4	4,028	-0.10%
2023/11/29	0	0.00	1.1	81.43	81.00	-1.1	3,736	-0.03%
2023/11/27	0	0.00	2	81.40	80.20	-2	3,507	-0.06%
2023/11/24	0	0.00	1.3	80.75	79.80	-1.3	3,411	-0.04%
2023/11/22	0	0.00	1	79.80	79.60	-1	3,214	-0.03%
2023/11/16	0	0.00	3	79.30	79.30	-3	3,058	-0.10%
2023/11/09	10	78.20	1	78.90	78.70	9	3,067	0.29%
2023/11/08	0	0.00	1	78.60	78.30	-1	3,056	-0.03%
2023/11/06	0.1	77.90	0	0.00	77.80	0.1	3,070	0.00%
2023/11/03	0	0.00	0.1	76.90	76.90	-0.1	3,070	0.00%
2023/11/02	0	0.00	1	76.50	76.80	-1	3,071	-0.03%
2023/11/01	1	77.00	1	76.50	76.80	0	3,110	0.00%
2023/10/26	7	74.80	7	74.90	74.90	0	3,127	0.00%
2023/10/25	0	75.00	0	0.00	75.10	0	3,123	0.00%
2023/10/23	0	0.00	1	74.60	74.90	-1	3,115	-0.03%
2023/10/17	0	0.00	1	75.20	74.70	-1	3,243	-0.03%
2023/10/16	1	74.50	1.1	75.20	75.30	-0.1	3,296	0.00%
2023/10/12	0	0.00	1	75.00	74.70	-1	3,362	-0.03%
2023/10/06	1.3	72.92	1	72.90	73.00	0.3	3,410	0.01%
2023/09/28	0	0.00	1	73.00	72.70	-1	3,570	-0.03%
2023/09/27	0	0.00	0.1	72.50	72.40	-0.1	3,767	0.00%
2023/09/21	0	0.00	1	72.30	72.10	-1	4,226	-0.02%
2023/09/19	2	73.20	0	0.00	73.70	2	4,437	0.05%
2023/09/18	0	0.00	2	73.20	73.30	-2	4,621	-0.04%
2023/09/15	1.2	73.62	1.5	73.54	73.70	-0.3	4,898	-0.01%
2023/09/14	2	72.60	1	72.80	73.00	1	5,196	0.02%
2023/09/11	0	0.00	1	71.60	71.60	-1	5,563	-0.02%
2023/08/31	0	71.00	0	0.00	70.60	0	5,885	0.00%
2023/08/25	0.1	70.60	0	0.00	70.40	0.1	6,223	0.00%
2023/08/24	1.1	70.87	0	0.00	70.90	1.1	6,306	0.02%
2023/08/22	2	70.50	0	0.00	70.80	2	6,457	0.03%
2023/08/21	1	71.00	0	0.00	71.10	1	6,513	0.02%
2023/08/18	0	71.40	0	0.00	71.40	0	6,532	0.00%
2023/08/16	0	71.60	0	0.00	71.30	0	6,573	0.00%
2023/08/15	1	71.00	0	0.00	71.00	1	6,560	0.02%
2023/08/14	0.1	71.60	0	0.00	71.20	0.1	6,569	0.00%
2023/08/11	0.1	72.12	5	72.10	72.10	-4.9	6,586	-0.07%
2023/08/10	1.1	71.58	1	72.20	72.20	0.1	6,588	0.00%
2023/08/09	8.3	70.92	8	71.50	71.50	0.3	6,598	0.00%
2023/08/08	1	71.10	0.2	71.01	70.80	0.8	6,587	0.01%
2023/08/07	21	70.01	19	70.10	70.10	2	6,579	0.03%
2023/08/04	0.3	70.80	0	0.00	70.90	0.3	6,522	0.00%
2023/08/02	2.1	70.31	0	0.00	70.30	2.1	6,507	0.03%
2023/07/28	0	0.00	1	71.90	71.90	-1	6,489	-0.02%
2023/07/27	0.2	72.00	0	0.00	71.90	0.2	6,490	0.00%
2023/07/25	1	71.70	0	0.00	72.00	1	6,556	0.02%
2023/07/21	5	72.34	0	0.00	72.40	5	6,600	0.08%
2023/07/20	0.5	71.70	1	71.90	71.50	-0.5	6,542	-0.01%
2023/07/17	0.2	71.50	0	0.00	70.90	0.2	6,456	0.00%
2023/07/14	0.3	72.40	3	71.70	71.90	-2.7	6,441	-0.04%
2023/07/12	0.5	70.50	1	70.50	70.20	-0.5	6,308	-0.01%
2023/07/10	2.1	69.38	0	0.00	69.60	2.1	6,291	0.03%
2023/07/07	1	69.40	0	0.00	69.70	1	6,288	0.02%
2023/07/06	4	69.83	0	0.00	69.60	4	6,258	0.06%
2023/07/05	13.1	72.27	2	70.40	70.40	11.1	6,170	0.18%
2023/07/04	6.1	76.82	4	76.70	76.70	2.1	5,956	0.03%
2023/06/29	0	77.80	3	78.60	78.30	-3	5,702	-0.05%
2023/06/28	0	0.00	5	77.30	77.30	-5	5,637	-0.09%
2023/06/26	1	76.30	0	0.00	76.60	1	5,458	0.02%
2023/06/21	1.1	76.77	0	0.00	77.00	1.1	5,364	0.02%
2023/06/20	5	78.10	0	0.00	78.50	5	5,095	0.10%
2023/06/19	5	79.60	5	82.00	82.00	0	4,728	0.00%
2023/06/15	0	0.00	2.1	80.35	81.00	-2.1	4,413	-0.05%
2023/06/14	1	79.50	0	0.00	79.60	1	4,460	0.02%
2023/06/13	0	0.00	2.1	79.89	79.70	-2.1	4,449	-0.05%
2023/06/12	2	78.60	2	78.30	78.30	0	4,381	0.00%
2023/06/08	2	78.50	3	78.73	78.80	-1	4,461	-0.02%
2023/06/01	1	78.20	0.1	78.50	78.30	0.9	4,460	0.02%
2023/05/23	3	78.90	3	77.80	77.80	0	4,066	0.00%
2023/05/22	3	78.90	3	78.30	78.30	0	4,001	0.00%
2023/05/19	4	79.00	4	78.90	78.90	0	3,986	0.00%
2023/05/18	8	78.60	8	78.80	78.80	0	4,018	0.00%
2023/05/15	5	77.70	5	77.60	77.60	0	3,990	0.00%
2023/05/12	2	77.90	2	77.90	77.90	0	3,963	0.00%
2023/05/11	2	78.30	2	77.90	77.90	0	3,968	0.00%
2023/05/10	4	78.50	4	78.30	78.30	0	3,978	0.00%
2023/05/09	2	78.00	2	78.20	78.20	0	4,010	0.00%
2023/05/05	2	79.00	2	78.50	78.50	0	4,024	0.00%
2023/05/04	4	77.70	5	78.86	78.90	-1	4,073	-0.02%
2023/05/03	0	0.00	20	77.15	77.60	-20	4,072	-0.49%
2023/05/02	4	77.10	0	0.00	76.70	4	4,175	0.10%
2023/04/28	5	77.60	5	78.90	78.90	0	4,236	0.00%
2023/04/25	2	78.00	5	78.00	78.00	-3	4,128	-0.07%
2023/04/24	0	0.00	1	78.20	78.00	-1	4,146	-0.02%
2023/04/21	2	77.40	2.1	77.99	78.00	-0.1	4,220	0.00%
2023/04/20	12	76.66	1	77.40	77.40	11	4,195	0.26%
2023/04/19	5	77.70	0	0.00	77.50	5	4,239	0.12%
2023/04/17	0	0.00	0.2	77.60	77.70	-0.2	4,243	0.00%
2023/04/11	0	0.00	1	76.70	76.70	-1	4,170	-0.02%
2023/04/10	0	0.00	2	76.00	76.10	-2	4,176	-0.05%
2023/04/07	0	75.90	1	75.80	75.70	-1	4,153	-0.02%
2023/04/06	0	0.00	2	75.95	75.90	-2	4,148	-0.05%
2023/03/30	0.2	75.40	1	75.00	75.30	-0.8	4,132	-0.02%
2023/03/29	0.2	75.20	2.1	75.25	75.50	-1.9	4,106	-0.05%
2023/03/28	0.2	74.00	0	0.00	74.00	0.2	4,067	0.00%
2023/03/24	0.2	73.30	0.2	73.30	73.90	0.1	4,128	0.00%
2023/03/23	0	0.00	4.2	72.50	72.50	-4.2	4,081	-0.10%
2023/03/13	0	0.00	1	70.50	70.50	-1	4,063	-0.02%
2023/03/09	1	71.10	2.2	71.21	71.40	-1.2	4,055	-0.03%
2023/03/08	3	70.20	6.3	71.00	71.00	-3.3	4,172	-0.08%
2023/03/07	3	70.00	3	70.80	70.80	0	4,178	0.00%
2023/03/06	3.2	70.42	3	70.30	70.30	0.2	4,176	0.00%
2023/03/03	4	69.50	5	69.78	69.80	-1	4,204	-0.02%
2023/03/02	3	68.50	3	69.10	69.10	0	4,224	0.00%
2023/03/01	5	68.70	5	68.60	68.60	0	4,232	0.00%
2023/02/23	0	0.00	1	69.40	69.50	-1	4,178	-0.02%
2023/02/22	4	68.70	3	69.60	69.60	1	4,170	0.02%
2023/02/21	0.1	68.60	0	0.00	68.50	0.1	4,293	0.00%
2023/02/20	2	68.80	2	69.00	69.00	0	4,441	0.00%
2023/02/17	4	68.60	4	69.00	69.00	0	4,567	0.00%
2023/02/16	4	69.00	4.2	68.52	68.50	-0.2	4,657	0.00%
2023/02/15	0.3	68.60	1	68.20	68.20	-0.7	4,706	-0.01%
2023/02/14	0	0.00	1	69.00	69.00	-1	4,717	-0.02%
2023/02/13	3	68.10	5	69.04	69.20	-2	4,736	-0.04%
2023/02/10	3	67.90	0	0.00	68.00	3	4,700	0.06%
2023/02/09	5	68.24	0	0.00	68.20	5	4,717	0.11%
2023/02/08	0.4	67.96	0.4	67.90	67.90	0	4,745	0.00%
2023/02/07	1	67.50	1	67.60	67.60	0	4,760	0.00%
2023/02/03	0	67.40	0	0.00	67.50	0	4,802	0.00%
2023/02/02	10	67.20	4	66.75	67.20	6	4,841	0.12%
2023/02/01	0.5	66.64	0	0.00	66.50	0.5	4,811	0.01%
2023/01/31	3.1	66.81	0	0.00	66.70	3.1	4,824	0.06%
2023/01/30	0	0.00	4	67.50	67.70	-4	4,769	-0.08%
2023/01/17	2	66.60	0	0.00	66.70	2	4,711	0.04%
2023/01/16	1	66.80	0	0.00	66.60	1	4,702	0.02%
2023/01/12	5.3	65.79	3	65.80	65.80	2.3	4,794	0.05%
2023/01/11	1.1	66.15	0	0.00	66.10	1.1	4,771	0.02%
2023/01/10	0	68.00	1.2	68.10	68.00	-1.2	4,653	-0.03%
2023/01/09	1	67.60	3.2	67.99	68.10	-2.2	4,645	-0.05%
2023/01/06	5	66.60	15.4	66.91	66.90	-10.4	4,624	-0.22%
2023/01/05	0	0.00	2	66.80	66.30	-2	4,683	-0.04%
2023/01/03	1	66.50	0	0.00	66.20	1	4,742	0.02%
2022/12/30	1	65.90	0	0.00	65.90	1	4,745	0.02%
2022/12/27	0	66.50	0	0.00	66.20	0	4,874	0.00%
2022/12/26	1	66.10	0	0.00	66.30	1	4,936	0.02%
2022/12/23	3	65.47	0	0.00	65.70	3	5,005	0.06%
2022/12/22	3	66.03	2	65.90	65.90	1	5,053	0.02%
2022/12/20	2	65.95	0	0.00	65.50	2	5,116	0.04%
2022/12/19	13	65.77	4	65.77	65.70	9	5,130	0.18%
2022/12/16	1	66.70	0	0.00	66.40	1	5,178	0.02%
2022/12/13	0.1	67.40	0	0.00	66.80	0.1	5,123	0.00%
2022/12/12	0	0.00	2.2	67.70	67.60	-2.2	5,134	-0.04%
2022/12/09	0	0.00	1	67.60	67.50	-1	5,267	-0.02%
2022/12/08	0.2	67.40	0	0.00	67.50	0.2	5,265	0.00%
2022/12/07	0.2	67.35	0	0.00	67.40	0.2	5,252	0.00%
2022/12/06	0.1	67.40	2	67.00	66.80	-1.9	5,201	-0.04%
2022/12/05	1	67.30	0	0.00	67.40	1	5,176	0.02%
2022/12/01	3	67.50	0	0.00	67.00	3	5,177	0.06%
2022/11/30	0	0.00	5.4	67.40	68.00	-5.4	5,150	-0.11%
2022/11/29	2	66.75	0	0.00	66.70	2	5,037	0.04%
2022/11/25	0	0.00	12	66.98	66.70	-12	5,034	-0.24%
2022/11/24	0	0.00	2	66.60	66.50	-2	5,061	-0.04%
2022/11/23	1.1	65.84	0	0.00	65.60	1.1	5,035	0.02%
2022/11/21	12.1	65.60	0	0.00	65.50	12.1	4,959	0.24%
2022/11/18	5	66.00	0	0.00	66.20	5	4,928	0.10%
2022/11/17	2	65.40	0	0.00	65.20	2	4,945	0.04%
2022/11/16	12.7	66.62	0	0.00	66.20	12.7	4,809	0.26%
2022/11/15	2	68.05	5	68.40	68.00	-3	4,655	-0.06%
2022/11/14	1	69.20	2	68.65	68.60	-1	4,545	-0.02%
2022/11/11	1	69.70	0	0.00	69.00	1	4,454	0.02%
2022/11/09	0	69.30	0	0.00	69.10	0	4,479	0.00%
2022/11/08	5	68.90	0	0.00	68.90	5	4,446	0.11%
2022/11/07	1.1	68.24	0	0.00	68.00	1.1	4,445	0.02%
2022/10/28	6	70.10	0	0.00	70.10	6	4,370	0.14%
2022/10/20	0.2	68.00	0.2	69.10	69.50	0	4,420	0.00%
2022/10/17	0	0.00	1	69.20	68.50	-1	4,411	-0.02%
2022/10/14	0.1	69.00	0	0.00	68.20	0.1	4,418	0.00%
2022/10/13	0	0.00	0.2	69.10	69.60	-0.2	4,551	0.00%
2022/10/07	1	68.10	0	0.00	68.30	1	4,827	0.02%
2022/10/06	0.1	69.00	0	0.00	68.50	0.1	4,979	0.00%
2022/10/03	0	69.60	0	0.00	69.50	0	5,160	0.00%
2022/09/23	0.2	70.32	0	0.00	70.30	0.2	5,572	0.00%
2022/09/22	0.1	71.60	0	0.00	70.70	0.1	5,564	0.00%
2022/09/20	1	72.60	1	72.40	72.70	0	5,582	0.00%
2022/09/16	1.1	72.56	0	0.00	73.20	1.1	5,576	0.02%
2022/09/08	0.1	73.50	0	0.00	74.50	0.1	5,638	0.00%
2022/09/07	0.1	73.10	0	0.00	73.40	0.1	5,650	0.00%
2022/09/01	0.1	74.10	0	0.00	73.50	0.1	5,673	0.00%
2022/08/30	0	0.00	0.1	75.70	75.30	-0.1	5,590	0.00%
2022/08/29	1.1	74.76	2	74.35	74.70	-0.9	5,614	-0.02%
2022/08/26	1	74.90	0	0.00	74.90	1	5,613	0.02%
2022/08/24	1	74.40	0	0.00	74.90	1	5,691	0.02%
2022/08/22	0.2	74.00	0	0.00	74.60	0.2	6,064	0.00%
2022/08/19	0.1	74.60	0	0.00	74.20	0.1	6,124	0.00%
2022/08/17	2.1	75.75	2	75.50	75.50	0.1	6,260	0.00%
2022/08/16	0.1	76.10	0	0.00	75.40	0.1	6,318	0.00%
2022/08/11	1	78.40	0	0.00	78.20	1	6,438	0.02%
2022/08/04	1	76.20	0.3	77.00	75.60	0.7	6,700	0.01%
2022/07/27	0	0.00	0.4	76.13	76.20	-0.4	6,974	-0.01%
2022/07/26	0	74.80	0	0.00	74.50	0	6,987	0.00%
2022/07/20	0.3	73.60	0	0.00	74.10	0.3	7,326	0.00%
2022/07/19	0.2	75.80	0	0.00	74.90	0.2	7,238	0.00%
2022/07/18	1.1	76.12	2	78.10	76.30	-0.9	7,169	-0.01%
2022/07/15	1	78.40	0	0.00	78.80	1	7,060	0.01%
2022/07/14	0.1	77.60	2	77.80	78.30	-1.9	7,014	-0.03%
2022/07/07	0	0.00	1	87.00	86.70	-1	6,781	-0.01%
2022/07/04	0	0.00	1.1	87.00	87.60	-1.1	6,500	-0.02%
2022/07/01	4	83.50	4	85.50	85.50	0	6,493	0.00%
2022/06/29	0	0.00	0.1	85.83	85.80	-0.1	6,427	0.00%
2022/06/28	0	0.00	2.1	84.74	85.00	-2.1	6,398	-0.03%
2022/06/27	0	0.00	1	84.30	84.00	-1	6,434	-0.02%
2022/06/24	0	0.00	3.5	83.88	84.70	-3.5	6,419	-0.05%
2022/06/22	1	82.80	1	82.80	82.60	0	6,374	0.00%
2022/06/21	0	0.00	0.1	82.50	82.50	-0.1	6,395	0.00%
2022/06/17	0	0.00	0.1	82.20	82.50	-0.1	6,415	0.00%
2022/06/16	3	82.40	4	81.68	81.60	-1	6,298	-0.02%
2022/06/15	3	80.70	4.3	81.63	81.60	-1.3	6,470	-0.02%
2022/06/13	4	80.90	4	81.50	81.50	0	6,630	0.00%
2022/06/09	5	80.58	4	81.20	81.20	1	6,703	0.01%
2022/06/08	0	0.00	1.1	81.59	81.00	-1.1	6,713	-0.02%
2022/06/07	4	81.10	4	81.00	81.00	0	6,715	0.00%
2022/06/06	0	80.80	0	0.00	81.50	0	6,766	0.00%
2022/06/01	0	0.00	6	81.05	81.50	-6	6,935	-0.09%
2022/05/31	5	79.48	4	79.70	79.70	1	6,923	0.01%
2022/05/30	4	81.30	4	80.70	80.70	0	6,705	0.00%
2022/05/27	4	82.60	4	80.70	80.70	0	6,658	0.00%
2022/05/26	0	0.00	1	82.10	82.50	-1	6,739	-0.01%
2022/05/25	0	0.00	0.1	82.40	82.20	-0.1	6,878	0.00%
2022/05/24	2	80.90	3.5	80.39	80.40	-1.5	6,874	-0.02%
2022/05/23	0	0.00	0.5	82.00	81.40	-0.5	6,820	-0.01%
2022/05/19	1	82.20	0	0.00	82.40	1	6,711	0.01%
2022/05/18	2	81.50	3	82.57	83.10	-1	6,684	-0.01%
2022/05/17	4	83.00	4	82.00	82.00	0	6,689	0.00%
2022/05/16	2	82.40	2	82.10	82.10	0	6,657	0.00%
2022/05/13	0	0.00	5	82.10	82.20	-5	6,580	-0.08%
2022/05/11	0	0.00	1	82.00	82.10	-1	6,431	-0.02%
2022/05/10	0.1	81.50	0	0.00	81.80	0.1	6,370	0.00%
2022/05/09	1	78.60	1	79.40	79.40	0	6,250	0.00%
2022/05/06	0	0.00	2	80.25	79.80	-2	6,224	-0.03%
2022/05/05	0	0.00	3	79.80	80.00	-3	6,182	-0.05%
2022/05/04	0	0.00	10.4	79.27	79.40	-10.4	6,100	-0.17%
2022/04/29	0	0.00	3.1	82.54	82.80	-3.1	5,906	-0.05%
2022/04/28	0	0.00	16.5	81.67	82.00	-16.5	5,821	-0.28%
2022/04/27	1.1	82.09	4	81.98	81.40	-2.9	5,747	-0.05%
2022/04/26	0.1	79.30	5	79.54	80.50	-4.9	5,603	-0.09%
2022/04/25	0	0.00	21	78.23	78.30	-21	5,412	-0.39%
2022/04/22	6.5	77.69	1	77.90	77.70	5.5	5,309	0.10%
2022/04/21	2	77.35	0	0.00	77.10	2	5,275	0.04%
2022/04/20	1.1	76.24	1	76.70	77.80	0.1	5,232	0.00%
2022/04/19	1	76.80	0	0.00	76.10	1	5,126	0.02%
2022/04/18	0	0.00	3	75.53	76.90	-3	5,078	-0.06%
2022/04/15	2.2	74.51	6	75.53	75.50	-3.8	4,943	-0.08%
2022/04/14	2	74.60	2	74.10	74.10	0	4,838	0.00%
2022/04/13	0.4	74.93	0	0.00	74.70	0.4	4,805	0.01%
2022/04/12	0	0.00	13	74.88	75.00	-13	4,766	-0.27%
2022/04/11	2	74.58	0	0.00	74.70	2	4,713	0.04%
2022/04/07	0	0.00	3.6	74.44	73.90	-3.6	4,595	-0.08%
2022/04/06	5	73.00	14	73.83	73.90	-9	4,527	-0.20%
2022/04/01	11	72.84	3	73.10	73.10	8	4,487	0.18%
2022/03/30	10	73.40	10	73.70	73.70	0	4,435	0.00%
2022/03/29	9	73.40	9	73.20	73.20	0	4,402	0.00%
2022/03/28	2	72.95	0	0.00	73.30	2	4,382	0.05%
2022/03/25	2	73.00	0	0.00	73.50	2	4,396	0.05%
2022/03/24	1	72.60	0	0.00	73.50	1	4,361	0.02%
2022/03/23	0	0.00	1	72.20	72.50	-1	4,324	-0.02%
2022/03/21	6	72.80	6	73.00	73.00	0	4,304	0.00%
2022/03/17	2	74.90	1	73.70	73.50	1	4,141	0.02%
2022/03/16	0	0.00	0.5	74.30	75.00	-0.5	4,029	-0.01%
2022/03/15	20	73.40	20	74.00	74.00	0	3,922	0.00%
2022/03/14	15	73.20	26	73.18	73.20	-11	3,861	-0.28%
2022/03/11	9	73.30	9	73.20	73.20	0	3,830	0.00%
2022/03/08	1	73.00	1	73.20	73.00	0	3,709	0.00%
2022/03/07	0.1	71.20	7	71.80	71.90	-7	3,639	-0.19%
2022/03/04	0	0.00	2	73.00	73.20	-2	3,719	-0.05%
2022/03/03	0.1	72.50	0	0.00	72.80	0.1	3,663	0.00%
2022/03/02	0	0.00	5	71.68	71.90	-5	3,592	-0.14%
2022/03/01	24.1	70.95	22	70.16	70.20	2.1	3,501	0.06%
2022/02/25	7	69.20	0	0.00	69.30	7	3,322	0.21%
2022/02/24	6	70.00	22	69.92	70.00	-16	3,131	-0.51%
2022/02/23	7	69.20	0	0.00	70.00	7	3,038	0.23%
2022/02/22	0	0.00	20	68.60	69.10	-20	2,987	-0.67%
2022/02/17	16	67.90	16	68.40	68.40	0	2,970	0.00%
2022/02/16	8	67.10	9	67.46	67.50	-1	2,894	-0.03%
2022/02/15	6	66.90	7	67.10	67.10	-1	2,915	-0.03%
2022/02/14	6	66.50	7	66.81	66.90	-1	2,955	-0.03%
2022/02/11	6	66.20	7	66.63	66.70	-1	2,968	-0.03%
2022/02/10	6	65.60	6	66.50	66.50	0	2,978	0.00%
2022/02/09	6	65.70	6.1	65.99	66.00	-0.1	2,994	0.00%
2022/02/08	7	65.17	6	65.60	65.60	1	3,015	0.03%
2022/02/07	9	64.50	8	65.50	65.50	1	3,010	0.03%
2022/01/26	2	65.00	0	0.00	65.00	2	2,947	0.07%
2022/01/25	8	64.20	8	65.00	65.00	0	2,961	0.00%
2022/01/24	0	0.00	1	64.80	64.90	-1	2,922	-0.03%
2022/01/20	0	0.00	0.1	64.90	65.00	-0.1	2,952	0.00%
2022/01/19	6	64.50	8	64.85	64.90	-2	2,946	-0.07%
2022/01/17	1	64.20	0	0.00	64.10	1	2,935	0.03%
2022/01/12	3	64.20	0	0.00	64.20	3	2,979	0.10%
2022/01/07	8	64.00	8	63.60	63.60	0	2,993	0.00%
2022/01/06	3	63.90	3	64.00	64.00	0	2,994	0.00%
2021/12/29	0	0.00	11	64.55	64.60	-11	3,079	-0.36%
2021/12/28	4	64.00	4	64.30	64.30	0	3,057	0.00%
2021/12/27	8	63.90	11	63.99	64.00	-3	3,041	-0.10%
2021/12/24	8	64.00	8.1	63.90	63.90	-0.1	3,053	0.00%
2021/12/23	8	63.90	8	63.90	63.90	0	3,053	0.00%
2021/12/22	8	63.80	8	63.80	63.80	0	3,060	0.00%
2021/12/21	0	0.00	2	63.80	63.80	-2	3,075	-0.07%
2021/12/20	0	0.00	1	63.50	63.50	-1	3,052	-0.03%
2021/12/17	0	0.00	1	63.50	63.50	-1	3,050	-0.03%
2021/12/16	0	0.00	8	63.21	63.30	-8	3,053	-0.26%
2021/12/08	1	62.90	0	0.00	62.90	1	3,142	0.03%
2021/12/07	8	62.60	10	63.50	63.60	-2	3,142	-0.06%
2021/12/03	1	63.00	0	0.00	62.90	1	3,153	0.03%
2021/11/30	0.1	62.60	0.8	62.07	61.50	-0.7	3,148	-0.02%
2021/11/29	0	0.00	2	62.70	62.50	-2	2,999	-0.07%
2021/11/26	8	63.10	8	63.10	63.10	0	3,036	0.00%
2021/11/25	8	63.90	8	63.40	63.40	0	3,091	0.00%
2021/11/22	8	64.30	8	63.40	63.40	0	3,127	0.00%
2021/11/19	6	64.80	6	64.10	64.10	0	3,146	0.00%
2021/11/18	0	0.00	21	64.71	65.00	-21	3,169	-0.66%
2021/11/17	0	0.00	20	64.36	64.40	-20	3,174	-0.63%
2021/11/16	0	0.00	25	64.12	64.30	-25	3,193	-0.78%
2021/11/12	0	0.00	1	64.30	64.10	-1	3,265	-0.03%
2021/11/11	1	63.90	34	63.92	64.20	-33	3,292	-1.00%
2021/11/10	0	0.00	11	63.25	63.40	-11	3,266	-0.34%
2021/11/09	4	62.60	5	62.98	63.00	-1	3,232	-0.03%
2021/11/08	1	62.00	6	62.35	62.60	-5	3,202	-0.16%
2021/11/05	1	61.90	0	0.00	62.00	1	3,167	0.03%
2021/11/02	2	61.50	0	0.00	61.70	2	3,113	0.06%
2021/11/01	0	0.00	2	61.30	61.50	-2	3,136	-0.06%
2021/10/29	3	61.20	8	61.38	61.20	-5	3,156	-0.16%
2021/10/27	2	61.30	0	0.00	61.50	2	3,163	0.06%
2021/10/25	2	61.10	0	0.00	61.60	2	3,170	0.06%
2021/10/13	4	61.80	4	61.50	61.50	0	3,755	0.00%
2021/10/07	2	61.70	0	61.70	61.70	2	3,817	0.05%
2021/10/05	0	0.00	1	61.20	61.30	-1	3,765	-0.03%
2021/10/04	1	61.10	0	0.00	61.20	1	3,774	0.03%
2021/09/30	2	61.00	2	61.10	61.50	0	3,745	0.00%
2021/09/29	4	61.40	4	61.50	61.50	0	3,728	0.00%
2021/09/24	4	61.20	7	61.17	61.30	-3	3,656	-0.08%
2021/09/23	1	60.90	1	61.10	61.10	0	3,644	0.00%
2021/09/22	1.1	60.53	6	60.58	60.80	-4.9	3,624	-0.14%
2021/09/17	9	61.03	0	0.00	60.60	9	3,572	0.25%
2021/09/16	5	60.90	0	0.00	60.90	5	3,479	0.14%
2021/09/14	0	0.00	2	60.75	60.80	-2	3,467	-0.06%
2021/09/09	1	60.30	0	0.00	60.40	1	3,499	0.03%
2021/09/03	2	60.40	0	0.00	60.60	2	3,446	0.06%
2021/09/02	5	60.60	0	0.00	60.60	5	3,417	0.15%
2021/09/01	15	60.83	0	0.00	60.70	15	3,388	0.44%
2021/08/27	0	0.00	10	61.10	61.20	-10	3,254	-0.31%
2021/08/23	6	60.20	0	0.00	60.40	6	3,208	0.19%
2021/08/19	16.2	60.58	0	0.00	60.70	16.2	3,375	0.48%
2021/08/17	7	60.70	5	61.30	61.10	2	3,244	0.06%
2021/08/11	2	60.80	0	0.00	61.50	2	3,210	0.06%
2021/08/09	10	60.60	0	0.00	60.90	10	3,322	0.30%
2021/08/06	1	61.00	0	0.00	60.90	1	3,363	0.03%
2021/08/05	2	61.35	0	61.40	61.30	2	3,425	0.06%
2021/08/04	1	60.90	0	0.00	61.20	1	3,533	0.03%
2021/08/03	2	60.80	0	0.00	61.40	2	3,584	0.06%
2021/07/30	1	60.60	0	0.00	60.60	1	3,565	0.03%
2021/07/28	15	60.47	3	60.60	60.50	12	3,535	0.34%
2021/07/27	14	61.03	0	0.00	60.70	14	3,562	0.39%
2021/07/26	3	61.27	0	0.00	61.10	3	3,521	0.09%
2021/07/23	25	61.67	3	61.63	61.60	22	3,509	0.63%
2021/07/22	16	65.17	6.1	65.30	65.10	9.9	3,339	0.30%
2021/07/20	0	0.00	22	65.40	65.30	-22	3,180	-0.69%
2021/07/19	0.1	65.40	1	65.40	65.40	-0.9	3,128	-0.03%
2021/07/16	0	0.00	3	65.40	65.40	-3	3,134	-0.10%
2021/07/14	6	65.00	0	0.00	65.10	6	3,114	0.19%
2021/07/09	11	64.75	0	0.00	65.40	11	3,126	0.35%
2021/07/08	0	0.00	1	65.20	65.10	-1	3,130	-0.03%
2021/07/02	0	0.00	1	64.80	64.70	-1	3,236	-0.03%
2021/07/01	5.1	64.50	0	0.00	64.60	5.1	3,281	0.15%
2021/06/30	10	64.80	0	0.00	64.60	10	3,345	0.30%
2021/06/29	0	0.00	0.4	65.00	65.00	-0.4	3,367	-0.01%
2021/06/25	0	0.00	0.3	65.20	65.40	-0.3	3,468	-0.01%
2021/06/23	0	0.00	4	65.55	65.20	-4	3,522	-0.11%
2021/06/22	5	65.10	5	64.80	65.00	0	3,514	0.00%
2021/06/18	0	0.00	1	64.90	64.70	-1	3,599	-0.03%
2021/06/17	1	65.30	0	0.00	65.40	1	3,603	0.03%
2021/06/16	0	0.00	1	65.90	65.90	-1	3,750	-0.03%
2021/06/10	0	0.00	1	65.40	65.60	-1	3,860	-0.03%
2021/06/09	0.1	65.40	1	65.50	65.60	-0.9	3,871	-0.02%
2021/06/08	1	65.50	1	65.50	65.50	0	3,914	0.00%
2021/06/07	0	0.00	1	65.10	65.60	-1	3,955	-0.03%
2021/06/03	0	0.00	2	65.15	65.30	-2	4,042	-0.05%
2021/06/02	1	64.50	1	64.60	65.00	0	4,082	0.00%
2021/05/31	1	64.40	0	0.00	64.40	1	4,195	0.02%
2021/05/28	2	63.90	0	0.00	64.50	2	4,207	0.05%
2021/05/27	2	63.50	0	0.00	64.30	2	4,232	0.05%
2021/05/26	0	0.00	1	64.20	64.30	-1	4,218	-0.02%
2021/05/18	1	64.20	0	0.00	64.20	1	4,394	0.02%
2021/05/17	0	0.00	6	63.70	64.20	-6	4,429	-0.14%
2021/05/14	1	64.90	0	0.00	64.90	1	4,359	0.02%
2021/05/12	0	0.00	2	63.90	64.00	-2	4,294	-0.05%
2021/05/11	0	0.00	1	65.90	65.90	-1	4,176	-0.02%
2021/05/07	1	65.40	1	65.80	65.60	0	4,191	0.00%
2021/05/06	2	64.55	0	0.00	65.00	2	4,220	0.05%
2021/05/04	2	63.90	0	0.00	63.90	2	4,271	0.05%
2021/05/03	3	64.37	0	0.00	64.40	3	4,237	0.07%
2021/04/23	2	66.30	0	0.00	66.60	2	4,234	0.05%
2021/04/22	0	0.00	9	66.49	66.60	-9	4,280	-0.21%
2021/04/21	1	66.50	0	0.00	66.70	1	4,279	0.02%
2021/04/20	1	65.90	1	66.20	66.60	0	4,321	0.00%
2021/04/16	1	65.60	0	0.00	65.80	1	4,335	0.02%
2021/04/15	0	0.00	1	65.40	65.60	-1	4,373	-0.02%
2021/04/14	1	65.20	1	65.40	65.30	0	4,365	0.00%
2021/04/13	0	0.00	1	65.30	65.40	-1	4,366	-0.02%
2021/04/09	1	65.20	0	0.00	65.20	1	4,376	0.02%
2021/04/08	5	64.96	0	0.00	64.80	5	4,378	0.11%
2021/04/07	0	0.00	13	65.18	65.50	-13	4,351	-0.30%
2021/04/06	0	0.00	3	64.93	65.20	-3	4,313	-0.07%
2021/04/01	0	0.00	2	64.50	64.10	-2	4,262	-0.05%
2021/03/30	3	63.30	1.1	63.81	63.80	1.9	4,207	0.04%
2021/03/29	0	0.00	5	63.32	63.40	-5	4,159	-0.12%
2021/03/26	0	63.20	0	0.00	63.10	0	4,145	0.00%
2021/03/25	0	0.00	6	63.10	63.20	-6	4,133	-0.15%
2021/03/24	0	0.00	0	63.11	63.10	0	4,166	0.00%
2021/03/22	3	62.93	0	0.00	62.90	3	4,123	0.07%
2021/03/19	7	62.93	0	0.00	63.70	7	4,091	0.17%
2021/03/17	1	63.10	14	62.96	63.00	-13	3,968	-0.33%
2021/03/16	1	62.80	0	0.00	63.00	1	3,944	0.03%
2021/03/15	1	62.70	1	62.70	62.60	0	3,941	0.00%
2021/03/12	2	62.90	1	62.80	62.90	1	3,949	0.03%
2021/03/11	2	63.30	1	63.30	63.10	1	3,930	0.03%
2021/03/10	0	0.00	2	63.05	63.30	-2	3,903	-0.05%
2021/03/05	1.6	62.00	0	0.00	62.60	1.6	3,864	0.04%
2021/03/04	2	62.20	0	0.00	62.00	2	4,049	0.05%
2021/03/02	0	0.00	4	62.23	62.00	-4	3,963	-0.10%
2021/02/24	7	60.70	0	0.00	60.80	7	3,699	0.19%
2021/02/23	2	60.20	0	0.00	60.20	2	3,684	0.05%
2021/02/22	1	60.20	0	0.00	60.00	1	3,657	0.03%
2021/02/17	1	59.90	0	0.00	60.30	1	3,687	0.03%
2021/02/05	1	59.90	15	60.30	60.20	-14	3,619	-0.39%
2021/02/04	5.1	60.00	0	0.00	60.00	5.1	3,611	0.14%
2021/02/03	18	59.91	6	60.20	59.90	12	3,617	0.33%
2021/02/02	1	60.10	0	60.24	60.10	1	3,594	0.03%
2021/02/01	0	0.00	1	60.40	60.00	-1	3,569	-0.03%
2021/01/29	4	60.05	0	0.00	60.00	4	3,555	0.11%
2021/01/28	3	60.10	0	0.00	60.20	3	3,470	0.09%
2021/01/27	2	60.45	1	60.40	60.30	1	3,429	0.03%
2021/01/25	0	0.00	4	61.10	60.80	-4	3,364	-0.12%
2021/01/22	5.1	60.56	0.1	60.80	60.40	5	3,379	0.15%
2021/01/21	6	60.57	0	0.00	60.40	6	3,329	0.18%
2021/01/20	9	60.64	1	60.50	60.30	8	3,319	0.24%
2021/01/19	6	61.10	2	61.40	61.00	4	3,244	0.12%
2021/01/18	0	0.00	2	61.50	61.30	-2	3,219	-0.06%
2021/01/15	2	61.55	0	0.00	61.30	2	3,208	0.06%
2021/01/14	0	0.00	3	62.67	62.20	-3	3,185	-0.09%
2021/01/13	0	0.00	2	62.40	62.80	-2	3,164	-0.06%
2021/01/12	1	62.10	1	62.20	62.00	0	3,107	0.00%
2021/01/11	0	0.00	10	61.70	62.00	-10	3,063	-0.33%
2021/01/07	0	0.00	5	61.14	61.40	-5	3,027	-0.17%
2021/01/06	1	61.00	0	0.00	61.30	1	3,039	0.03%
2021/01/05	1	60.90	0	0.00	61.40	1	3,026	0.03%
2021/01/04	17	61.11	0	0.00	61.20	17	3,018	0.56%
2020/12/29	0	0.00	2	61.10	61.40	-2	2,965	-0.07%
2020/12/25	3	60.77	0	0.00	60.80	3	2,972	0.10%
2020/12/24	4	60.90	0	0.00	60.70	4	2,977	0.13%
2020/12/23	4	60.95	0	0.00	61.20	4	2,951	0.14%
2020/12/21	2	61.00	1	61.30	61.50	1	3,020	0.03%
2020/12/18	0	0.00	1	61.20	60.60	-1	3,016	-0.03%
2020/12/17	0	0.00	1	61.30	61.40	-1	2,983	-0.03%
2020/12/15	6	60.70	5	60.70	60.80	1	3,014	0.03%
2020/12/14	5	61.30	1	61.00	60.70	4	2,999	0.13%
2020/12/11	1	61.00	1	60.80	60.90	0	2,978	0.00%
2020/12/09	1	61.10	2	61.00	61.00	-1	2,941	-0.03%
2020/12/08	3	60.90	0	0.00	60.80	3	2,925	0.10%
2020/12/07	5	61.00	5	61.00	61.30	0	2,937	0.00%
2020/12/04	3	60.93	2	61.00	60.80	1	2,930	0.03%
2020/12/03	3	60.63	0	0.00	60.50	3	2,979	0.10%
2020/12/02	1.4	60.80	2	61.00	60.70	-0.6	3,011	-0.02%
2020/11/30	0	0.00	1	62.00	62.00	-1	2,971	-0.03%
2020/11/27	1	61.00	0	0.00	61.20	1	2,784	0.04%
2020/11/26	3	60.90	0	0.00	61.20	3	2,784	0.11%
2020/11/24	2	60.85	0	0.00	60.70	2	2,831	0.07%
2020/11/23	5	60.80	0	0.00	61.20	5	2,852	0.18%
2020/11/20	3	60.80	0	0.00	60.80	3	2,822	0.11%
2020/11/19	4	60.90	0	0.00	60.90	4	2,814	0.14%
2020/11/16	0	0.00	8	61.33	61.40	-8	2,740	-0.29%
2020/11/13	10	61.20	0	0.00	61.00	10	2,704	0.37%
2020/11/09	2	60.65	0	0.00	60.90	2	2,708	0.07%
2020/11/06	3	60.70	0	0.00	60.50	3	2,701	0.11%
2020/11/05	1	60.30	0	0.00	60.40	1	2,699	0.04%
2020/11/04	5	60.20	0	0.00	60.20	5	2,694	0.19%
2020/11/03	0	0.00	1	60.50	60.60	-1	2,712	-0.04%
2020/10/30	5	59.88	6	59.93	60.00	-1	2,720	-0.04%
2020/10/29	0	0.00	15	60.07	60.00	-15	2,688	-0.56%
2020/10/26	13	60.38	0	0.00	60.30	13	2,759	0.47%
2020/10/23	1	60.30	0	0.00	60.40	1	2,795	0.04%
2020/10/22	1	60.00	0	0.00	60.20	1	2,860	0.03%
2020/10/21	5	60.10	0	0.00	60.00	5	2,854	0.18%
2020/10/16	2	60.10	0	0.00	60.00	2	2,924	0.07%
2020/10/15	2	59.95	0	0.00	60.00	2	2,980	0.07%
2020/10/14	5.3	60.42	0	0.00	60.30	5.3	2,948	0.18%
2020/10/13	1	60.60	2	60.60	60.90	-1	2,922	-0.03%
2020/10/12	5	61.00	0	0.00	61.10	5	2,928	0.17%
2020/10/07	0	0.00	1	61.70	61.50	-1	3,107	-0.03%
2020/10/06	0	0.00	1	61.70	62.00	-1	3,232	-0.03%
2020/09/29	1.2	61.30	0	0.00	61.20	1.2	3,283	0.04%
2020/09/25	1	60.10	0	0.00	60.70	1	3,389	0.03%
2020/09/24	8	60.10	0	0.00	60.00	8	3,437	0.23%
2020/09/23	3	60.83	0	0.00	60.90	3	3,435	0.09%
2020/09/22	5	61.60	0	0.00	61.10	5	3,480	0.14%
2020/09/21	2	62.00	0	0.00	62.00	2	3,511	0.06%
2020/09/18	2	61.70	0	0.00	61.70	2	3,526	0.06%
2020/09/17	1	62.30	0	0.00	62.50	1	3,481	0.03%
2020/09/11	0	0.00	1	63.00	63.00	-1	3,569	-0.03%
2020/09/10	5	62.90	0	0.00	62.70	5	3,557	0.14%
2020/09/09	1	61.60	0	0.00	62.10	1	3,562	0.03%
2020/09/07	23	61.85	1	61.70	61.60	22	3,558	0.62%
2020/09/04	3	60.67	0	0.00	60.80	3	3,536	0.08%
2020/09/03	6	61.10	0	0.00	60.80	6	3,551	0.17%
2020/09/02	5	60.96	0	0.00	61.00	5	3,555	0.14%
2020/08/31	0.1	61.80	0	0.00	61.30	0.1	3,503	0.00%
2020/08/28	2	61.30	0	0.00	61.30	2	3,468	0.06%
2020/08/27	4	61.63	0	0.00	61.50	4	3,475	0.12%
2020/08/26	1	61.80	0	0.00	61.80	1	3,447	0.03%
2020/08/25	2	61.90	0	0.00	61.80	2	3,456	0.06%
2020/08/24	1	62.30	0	0.00	62.30	1	3,515	0.03%
2020/08/21	2	62.30	1	62.30	62.60	1	3,541	0.03%
2020/08/20	2	61.80	0	0.00	61.90	2	3,534	0.06%
2020/08/19	0	0.00	1	62.80	62.80	-1	3,512	-0.03%
2020/08/17	1	63.10	0	0.00	63.10	1	3,507	0.03%
2020/08/14	1	62.60	0	0.00	62.60	1	3,521	0.03%
2020/08/13	1	62.80	0	0.00	63.20	1	3,521	0.03%
2020/08/11	2	61.95	0	0.00	62.00	2	3,505	0.06%
2020/08/10	5	62.10	0	0.00	62.10	5	3,488	0.14%
2020/07/31	2	63.15	4	63.10	63.10	-2	3,439	-0.06%
2020/07/28	5	61.88	0	0.00	61.60	5	3,430	0.15%
2020/07/27	2	63.00	18	63.64	62.60	-16	3,415	-0.47%
2020/07/23	0	64.00	0	0.00	63.70	0	3,402	0.00%
2020/07/22	3	63.87	0	0.00	64.00	3	3,410	0.09%
2020/07/21	2	64.15	0	0.00	64.00	2	3,387	0.06%
2020/07/20	2	64.80	0	0.00	64.90	2	3,339	0.06%
2020/07/15	11	65.51	3	65.90	66.00	8	3,360	0.24%
2020/07/14	2	65.45	0	0.00	66.20	2	3,270	0.06%
2020/07/13	1	69.40	5	69.40	69.00	-4	3,223	-0.12%
2020/07/09	2	68.90	7	68.94	68.80	-5	3,126	-0.16%
2020/07/08	4	69.08	0	0.00	69.20	4	3,100	0.13%
2020/07/07	1	69.50	0	0.00	69.70	1	3,061	0.03%
2020/07/02	0.4	70.20	0	0.00	70.60	0.4	2,997	0.01%
2020/07/01	0	0.00	11	68.98	69.20	-11	2,966	-0.37%
2020/06/30	0	0.00	5	68.24	68.00	-5	2,920	-0.17%
2020/06/23	2	66.95	0	0.00	66.60	2	2,926	0.07%
2020/06/22	1	66.60	0	0.00	66.60	1	2,948	0.03%
2020/06/19	12	66.78	0	0.00	66.40	12	2,983	0.40%
2020/06/18	2	66.80	0	0.00	66.70	2	2,977	0.07%
2020/06/17	3	67.40	0	0.00	67.60	3	3,013	0.10%
2020/06/16	2	67.70	3	67.63	67.80	-1	3,119	-0.03%
2020/06/15	4	66.90	2	67.30	67.30	2	3,216	0.06%
2020/06/12	1	68.00	0	0.00	68.00	1	3,261	0.03%
2020/06/11	0	0.00	1	68.10	68.00	-1	3,383	-0.03%
2020/06/10	4	68.20	4	68.30	68.50	0	3,447	0.00%
2020/06/05	1	66.80	0	0.00	66.70	1	3,710	0.03%
2020/06/04	0	0.00	1	66.90	66.70	-1	3,768	-0.03%
2020/06/03	0	0.00	5	66.70	67.00	-5	3,785	-0.13%
2020/06/01	1	65.80	0	0.00	65.10	1	3,839	0.03%
2020/05/29	2	64.70	0	0.00	64.70	2	3,868	0.05%
2020/05/28	2	65.40	0	0.00	65.20	2	3,826	0.05%
2020/05/21	1	65.80	0	0.00	66.20	1	4,160	0.02%
2020/05/20	1	66.00	0	0.00	65.80	1	4,167	0.02%
2020/05/19	11	66.09	0	0.00	66.00	11	4,228	0.26%
2020/05/18	1	65.50	0	0.00	66.40	1	4,241	0.02%
2020/05/11	0	0.00	16	67.50	67.40	-16	4,355	-0.37%
2020/05/05	1	66.80	0	0.00	67.10	1	4,492	0.02%
2020/05/04	6	66.25	0	0.00	66.70	6	4,518	0.13%
2020/04/30	0	0.00	1	66.90	66.40	-1	4,533	-0.02%
2020/04/27	5	66.20	0	0.00	66.20	5	4,687	0.11%
2020/04/24	0	0.00	3	65.23	65.50	-3	4,684	-0.06%
2020/04/23	7	64.89	0	0.00	64.50	7	4,714	0.15%
2020/04/22	2	64.00	2	65.00	65.30	0	4,757	0.00%
2020/04/21	0	0.00	4	65.00	64.80	-4	4,804	-0.08%
2020/04/20	5	65.80	1	65.70	65.80	4	4,820	0.08%
2020/04/17	5	66.10	1	66.20	65.90	4	4,851	0.08%
2020/04/16	1	65.10	1	65.30	65.30	0	4,875	0.00%
2020/04/15	0	0.00	5	65.66	66.10	-5	4,921	-0.10%
2020/04/14	0	0.00	12	65.33	65.60	-12	4,943	-0.24%
2020/04/13	7	64.00	12	64.04	64.50	-5	4,920	-0.10%
2020/04/10	0	0.00	2	64.10	64.10	-2	4,931	-0.04%
2020/04/09	2	64.21	0	0.00	64.00	2	4,921	0.04%
2020/04/08	2	64.70	0	0.00	64.60	2	4,908	0.04%
2020/04/07	6	63.17	3	63.73	64.50	3	4,872	0.06%
2020/04/01	2	62.00	0	0.00	62.00	2	4,801	0.04%
2020/03/31	2	62.70	0	0.00	63.30	2	4,770	0.04%
2020/03/30	1	62.50	0	0.00	62.50	1	4,718	0.02%
2020/03/26	0	0.00	20	64.51	64.30	-20	4,650	-0.43%
2020/03/24	0	0.00	2	61.60	61.40	-2	4,595	-0.04%
2020/03/23	0	0.00	1	60.60	59.70	-1	4,559	-0.02%
2020/03/20	1	62.30	2	62.00	62.00	-1	4,549	-0.02%
2020/03/19	0	0.00	11	62.95	62.40	-11	4,478	-0.25%
2020/03/18	1	61.70	1	62.90	63.00	0	4,362	0.00%
2020/03/17	1	63.40	6	61.05	62.70	-5	4,270	-0.12%
2020/03/16	1	61.10	0	0.00	60.90	1	4,112	0.02%
2020/03/13	6	59.67	0	0.00	62.50	6	4,056	0.15%
2020/03/12	10	64.48	2	65.00	64.50	8	3,890	0.21%
2020/03/11	0	0.00	1	66.40	66.30	-1	3,788	-0.03%
2020/03/10	0	0.00	5	65.00	66.30	-5	3,763	-0.13%
2020/03/09	6	64.82	0	0.00	65.00	6	3,691	0.16%
2020/03/06	3	65.93	0	0.00	66.20	3	3,628	0.08%
2020/03/04	1	66.10	2	66.25	66.60	-1	3,532	-0.03%
2020/03/03	6	65.12	0	0.00	65.60	6	3,487	0.17%
2020/03/02	9	65.14	0	0.00	65.00	9	3,437	0.26%
2020/02/27	2	65.45	5	65.60	66.10	-3	3,541	-0.08%
2020/02/26	8	65.60	0	0.00	66.00	8	3,490	0.23%
2020/02/25	5	65.98	0	0.00	66.80	5	3,415	0.15%
2020/02/24	3	66.70	0	0.00	66.70	3	3,364	0.09%
2020/02/21	6	67.40	0	0.00	67.40	6	3,287	0.18%
2020/02/20	5	67.60	0	0.00	67.60	5	3,266	0.15%
2020/02/19	0	0.00	2	68.40	68.90	-2	3,184	-0.06%
2020/02/18	1	68.10	0	0.00	68.40	1	3,161	0.03%
2020/02/17	1	67.80	0	0.00	68.40	1	3,164	0.03%
2020/02/14	12	68.14	0	0.00	68.20	12	3,172	0.38%
2020/02/12	5	67.20	0	0.00	67.00	5	3,152	0.16%
2020/02/11	7	67.40	2	67.70	67.40	5	3,129	0.16%
2020/02/10	2	67.00	11	66.90	67.40	-9	3,159	-0.28%
2020/02/07	3	67.07	0	0.00	67.00	3	3,132	0.10%
2020/02/06	4	67.63	0	0.00	67.70	4	3,099	0.13%
2020/02/05	1	67.70	5	67.40	67.60	-4	3,036	-0.13%
2020/02/04	2	67.30	0	0.00	67.90	2	3,004	0.07%
2020/02/03	2	67.30	0	0.00	67.80	2	2,985	0.07%
2020/01/31	1	69.20	0	0.00	68.60	1	2,919	0.03%
2020/01/30	10	68.91	6	69.00	69.00	4	2,865	0.14%
2020/01/17	1	70.30	0	0.00	70.90	1	2,720	0.04%
2020/01/16	3	70.43	0	0.00	70.30	3	2,682	0.11%
2020/01/15	1	70.60	0	0.00	70.70	1	2,628	0.04%
2020/01/14	1	70.70	0	0.00	70.90	1	2,579	0.04%
2020/01/13	1	70.90	0	0.00	71.20	1	2,535	0.04%
2020/01/10	5	70.80	0	0.00	71.40	5	2,499	0.20%
2020/01/09	1	71.00	0	0.00	71.00	1	2,468	0.04%
2020/01/07	10	72.00	0	0.00	72.00	10	2,397	0.42%
2020/01/06	0	0.00	200	72.00	72.00	-200	2,438	-8.20%	大賣/鉅額交易
2020/01/03	2	72.20	0	0.00	72.30	2	2,444	0.08%
2020/01/02	2	72.20	0	0.00	72.30	2	2,467	0.08%
2019/12/30	0	0.00	11	73.00	73.20	-11	2,452	-0.45%
2019/12/16	13	72.21	0	0.00	72.20	13	2,428	0.54%
2019/12/11	1	72.40	0	0.00	72.20	1	2,363	0.04%
2019/12/10	3	72.33	0	0.00	72.20	3	2,377	0.13%
2019/12/05	1	73.20	0	0.00	73.10	1	2,304	0.04%
2019/11/26	0	0.00	1	74.30	73.20	-1	2,328	-0.04%
2019/11/14	1	73.20	0	0.00	73.10	1	2,065	0.05%
2019/11/13	0	0.00	1	73.80	73.70	-1	2,062	-0.05%
2019/11/07	0	0.00	13	74.31	74.90	-13	2,000	-0.65%
2019/10/31	0	0.00	1	73.70	73.00	-1	2,015	-0.05%
2019/10/22	5	73.70	0	0.00	73.90	5	2,041	0.24%
2019/10/21	0	0.00	1	73.50	73.60	-1	2,046	-0.05%
2019/10/18	0	0.00	1	73.10	73.40	-1	2,054	-0.05%
2019/10/17	1	72.70	0	0.00	72.90	1	2,058	0.05%
2019/10/14	200	72.15	0	0.00	72.10	200	2,149	9.31%	大買/鉅額交易
2019/10/03	1	72.30	0	0.00	72.30	1	2,180	0.05%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/23	0	0.00	1	73.90	73.60	-1	2,043	-0.05%
2019/09/11	0	0.00	2	73.50	73.30	-2	2,109	-0.09%
2019/09/10	0	0.00	1	73.50	73.50	-1	2,106	-0.05%
2019/09/06	0	0.00	1	73.10	73.00	-1	2,108	-0.05%
2019/09/03	1	72.70	1	73.00	72.60	0	2,123	0.00%
2019/08/28	1	71.80	0	0.00	71.70	1	2,138	0.05%
2019/08/13	1	71.90	0	0.00	71.70	1	2,361	0.04%
2019/08/02	1	71.00	0	0.00	71.00	1	2,418	0.04%
2019/07/22	1	72.10	0	0.00	72.00	1	2,442	0.04%
2019/07/19	1	71.80	0	0.00	72.00	1	2,457	0.04%
2019/07/17	3	71.60	0	0.00	71.90	3	2,436	0.12%
2019/07/16	17	71.22	0	0.00	71.40	17	2,387	0.71%
2019/07/15	0	0.00	1	76.10	76.00	-1	2,270	-0.04%
2019/07/11	1	75.40	0	0.00	75.40	1	2,214	0.05%
2019/06/17	0	0.00	0.2	77.80	77.80	-0.2	2,206	-0.01%
2019/06/14	1	77.60	0	0.00	78.00	1	2,204	0.05%
2019/06/12	0	0.00	1	78.30	78.30	-1	2,218	-0.05%
2019/05/31	1	77.40	1	78.20	78.50	0	2,382	0.00%
2019/05/23	0	0.00	1	76.90	76.80	-1	2,415	-0.04%
2019/05/09	0	0.00	0	75.50	75.30	0	2,559	0.00%
2019/05/08	1	75.30	0	0.00	75.20	1	2,624	0.04%
2019/05/07	0	0.00	3	76.00	76.00	-3	2,666	-0.11%
2019/05/02	2	76.20	0	0.00	76.00	2	2,708	0.07%
2019/04/26	0	0.00	0.1	75.40	75.80	-0.1	2,710	0.00%
2019/04/11	0	0.00	2	73.90	73.80	-2	2,758	-0.07%
2019/04/09	0	0.00	0	73.60	73.60	0	2,871	0.00%
2019/04/03	0	0.00	1	73.30	72.60	-1	2,843	-0.04%
2019/03/25	0	0.00	2	73.35	73.00	-2	2,907	-0.07%
2019/03/21	0	0.00	2	73.05	73.30	-2	2,914	-0.07%
2019/03/20	0	0.00	1	72.90	72.90	-1	2,909	-0.03%
2019/03/12	1	71.30	0	0.00	71.30	1	2,827	0.04%
2019/03/11	1	71.50	0	0.00	71.30	1	2,828	0.04%
2019/02/26	1	71.90	0	0.00	71.60	1	3,064	0.03%
2019/02/25	1	71.50	0.2	72.20	72.10	0.8	3,052	0.03%
2019/02/14	15	70.91	0	0.00	71.10	15	2,975	0.50%
2019/01/28	1	71.90	0	0.00	71.90	1	2,679	0.04%
2019/01/02	2	72.65	0	0.00	72.40	2	2,962	0.07%
2018/12/28	0	0.00	1	73.80	76.40	-1	2,965	-0.03%
2018/12/27	1	72.10	0	0.00	72.10	1	2,891	0.03%
2018/12/22	0	0.00	1	72.50	72.30	-1	2,948	-0.03%
2018/12/13	1	72.60	0	0.00	72.90	1	2,903	0.03%
2018/11/30	1	72.50	0	0.00	72.50	1	2,909	0.03%
2018/11/23	1	73.50	0	0.00	74.50	1	2,589	0.04%
2018/11/21	0	0.00	1	74.50	74.40	-1	2,567	-0.04%
2018/11/16	0	0.00	1	73.50	73.70	-1	2,623	-0.04%
2018/11/14	0	0.00	1	73.30	73.90	-1	2,694	-0.04%
2018/11/09	1	72.90	0	0.00	73.20	1	2,910	0.03%
2018/11/05	5	71.00	0	0.00	72.20	5	2,906	0.17%
2018/11/01	1	72.10	0	0.00	72.50	1	2,859	0.03%
2018/10/15	1	71.20	0	0.00	70.60	1	2,898	0.03%
2018/10/11	0	0.00	10	72.17	71.80	-10	2,838	-0.35%
2018/09/26	1	73.60	0	0.00	73.10	1	2,871	0.03%
2018/09/25	0	0.00	1	74.00	74.20	-1	2,883	-0.03%
2018/09/20	1	74.30	0	0.00	74.10	1	2,959	0.03%
2018/09/18	0.2	74.00	0	0.00	74.30	0.2	3,006	0.01%
2018/09/13	0.1	74.00	0	0.00	74.10	0.1	3,023	0.00%
2018/09/12	1	73.60	0	0.00	73.60	1	3,050	0.03%
2018/09/11	0	0.00	1	73.20	73.40	-1	3,108	-0.03%
2018/09/06	0	0.00	4	72.40	72.30	-4	3,323	-0.12%
2018/08/30	0	0.00	1	72.40	72.70	-1	3,392	-0.03%
2018/08/28	0	0.00	2	72.60	73.10	-2	3,439	-0.06%
2018/08/22	0	0.00	2	72.05	71.80	-2	3,498	-0.06%
2018/08/20	0	0.00	1	70.80	71.00	-1	3,381	-0.03%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	5	70.26	0	0.00	70.20	5	3,353	0.15%
2018/08/14	1	71.10	0	0.00	71.10	1	3,297	0.03%
2018/08/13	0	0.00	1	71.50	71.40	-1	3,324	-0.03%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/08	1	71.40	0	0.00	71.80	1	3,503	0.03%
2018/08/07	1	71.60	0	0.00	71.70	1	3,573	0.03%
2018/08/02	4	71.58	0	0.00	71.60	4	3,786	0.11%
2018/07/20	1	73.20	0	0.00	73.10	1	4,100	0.02%
2018/07/17	1	73.10	0	0.00	73.50	1	4,084	0.02%
2018/07/09	0	79.10	0	0.00	79.10	0	3,950	0.00%
2018/07/02	1	77.40	0	0.00	77.30	1	3,972	0.03%
2018/06/27	0	0.00	1	78.50	78.60	-1	3,856	-0.03%
2018/06/21	0	0.00	2	77.80	77.70	-2	3,852	-0.05%
2018/06/19	2	75.80	0	0.00	75.50	2	3,768	0.05%
2018/06/14	0	0.00	1	77.30	76.90	-1	3,563	-0.03%
2018/06/13	1	78.00	0	0.00	78.00	1	3,548	0.03%
2018/06/07	1	77.50	1	77.40	78.10	0	3,644	0.00%
2018/05/30	1	76.40	0	0.00	76.00	1	3,602	0.03%
2018/05/25	0	0.00	4	78.50	78.70	-4	3,696	-0.11%
2018/05/23	0	0.00	1	78.10	77.60	-1	3,684	-0.03%
2018/05/21	3	76.67	3	76.90	76.70	0	3,738	0.00%
2018/05/10	1	74.90	0	0.00	74.40	1	3,605	0.03%
2018/05/08	0	0.00	1	76.70	76.90	-1	3,430	-0.03%
2018/04/30	1	78.60	2	78.40	78.40	-1	3,250	-0.03%
2018/04/26	0	0.00	1	78.00	77.60	-1	3,188	-0.03%
2018/04/19	0	0.00	1	78.50	78.20	-1	3,191	-0.03%
2018/04/16	0.2	78.10	0	0.00	78.10	0.2	3,207	0.01%
2018/03/27	0	0.00	3	76.23	76.10	-3	3,297	-0.09%
2018/03/19	0	0.00	1	74.30	74.50	-1	3,355	-0.03%
2018/03/16	1	73.40	0	0.00	74.00	1	3,364	0.03%
2018/03/14	0	0.00	1	74.10	73.90	-1	3,342	-0.03%
2018/03/13	1	73.30	0	0.00	73.50	1	3,372	0.03%
2018/03/07	0	0.00	1	74.80	74.50	-1	3,518	-0.03%
2018/03/05	0	0.00	1	73.70	73.30	-1	3,570	-0.03%
2018/03/01	6	72.83	0	0.00	73.40	6	3,493	0.17%
2018/02/27	0	0.00	1	74.40	74.00	-1	3,422	-0.03%
2018/02/22	1	73.40	0	0.00	73.30	1	3,398	0.03%
2018/02/02	0	0.00	1	75.80	75.90	-1	3,248	-0.03%
2018/02/01	1	76.40	0	0.00	76.40	1	3,278	0.03%
2018/01/30	0	0.00	1	76.00	76.00	-1	3,317	-0.03%
2018/01/17	0	0.00	15	75.20	75.10	-15	3,384	-0.44%
2018/01/11	0	0.00	16	76.10	75.50	-16	3,349	-0.48%
2018/01/08	0	0.00	7	75.10	76.20	-7	3,275	-0.21%
2018/01/03	0	0.00	3	74.13	74.60	-3	3,189	-0.09%