遠傳 (4904)-國泰-忠孝券商分點個股進出

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
85.3
漲跌
▲1.8
漲幅
+2.16%
成交量
13,464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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/06/03	0.1	84.50	0	84.80	85.30	0.1	5,529	0.00%
2024/05/31	1	83.69	15	83.50	83.50	-14	5,352	-0.26%
2024/05/30	60	82.98	0.5	82.13	82.40	59.5	5,094	1.17%
2024/05/29	30.2	82.10	0	0.00	82.00	30.2	5,035	0.60%
2024/05/28	0.1	82.50	0	0.00	82.50	0.1	4,983	0.00%
2024/05/27	0.2	83.32	0	0.00	83.30	0.2	5,039	0.00%
2024/05/23	0.1	83.79	0	0.00	84.30	0.1	5,053	0.00%
2024/05/22	1	83.30	0	0.00	84.00	1	5,115	0.02%
2024/05/20	0.1	83.60	0	0.00	83.70	0.1	5,154	0.00%
2024/05/17	0.1	83.80	0	0.00	83.20	0.1	5,179	0.00%
2024/05/16	0	83.90	25	83.90	84.10	-25	5,181	-0.48%
2024/05/14	0.1	83.10	0	0.00	83.40	0.1	5,156	0.00%
2024/05/13	4.3	83.50	4.3	84.25	83.60	0	5,173	0.00%
2024/05/10	0	0.00	0	84.00	84.70	0	5,161	0.00%
2024/05/09	0	0.00	0.5	83.00	83.40	-0.5	5,107	-0.01%
2024/05/06	0	0.00	1	82.50	83.00	-1	4,991	-0.02%
2024/05/03	0	81.01	0	0.00	81.00	0	4,894	0.00%
2024/05/02	0	0.00	0	81.00	81.30	0	4,838	0.00%
2024/04/30	0.1	80.60	0	0.00	80.80	0.1	4,758	0.00%
2024/04/29	0.1	80.92	0	0.00	80.90	0.1	4,687	0.00%
2024/04/25	0.1	80.27	0	0.00	80.40	0.1	4,646	0.00%
2024/04/22	0.2	80.80	0.1	80.60	81.00	0.1	4,458	0.00%
2024/04/19	0.1	79.90	0	0.00	80.20	0.1	4,388	0.00%
2024/04/17	0.1	80.57	0	0.00	80.40	0.1	4,184	0.00%
2024/04/16	11.1	81.21	0.4	81.60	81.20	10.7	4,139	0.26%
2024/04/15	0.3	81.40	1	82.49	82.30	-0.7	4,073	-0.02%
2024/04/12	0.1	81.27	0	0.00	81.60	0.1	4,010	0.00%
2024/04/11	0.1	81.78	0.2	81.90	81.80	-0.2	3,959	0.00%
2024/04/09	11	80.99	0	0.00	80.80	11	3,880	0.28%
2024/04/08	0	0.00	1.6	81.46	81.50	-1.6	3,809	-0.04%
2024/04/02	13	81.48	0.5	81.98	81.40	12.5	3,730	0.33%
2024/04/01	0.1	81.65	0	0.00	82.30	0.1	3,707	0.00%
2024/03/29	0	81.30	2	81.60	81.50	-2	3,672	-0.05%
2024/03/28	0.1	80.40	0	0.00	80.90	0.1	3,617	0.00%
2024/03/27	0	0.00	1	81.50	81.50	-1	3,577	-0.03%
2024/03/25	0	79.30	1	79.60	79.60	-1	3,553	-0.03%
2024/03/21	0.1	78.10	10	78.00	78.10	-9.9	3,549	-0.28%
2024/03/20	1	77.80	0	0.00	77.80	1	3,635	0.03%
2024/03/19	10.1	78.00	0	0.00	78.00	10.1	3,627	0.28%
2024/03/18	0.1	78.67	1	78.62	78.60	-0.9	3,578	-0.03%
2024/03/14	0	78.90	0	78.90	79.10	0	3,606	0.00%
2024/03/13	0	78.50	0	0.00	78.60	0	3,634	0.00%
2024/03/11	1.1	78.13	0.5	78.50	78.50	0.7	3,703	0.02%
2024/03/08	0.1	77.80	0.8	77.73	77.70	-0.7	3,800	-0.02%
2024/03/07	0.4	77.51	0	0.00	77.00	0.4	4,009	0.01%
2024/03/06	1.1	77.63	20	77.81	78.00	-18.9	4,014	-0.47%
2024/03/05	2	77.55	0	0.00	77.20	2	4,276	0.05%
2024/03/04	2	77.65	0	0.00	77.60	2	4,385	0.05%
2024/03/01	1.4	78.03	0	0.00	77.80	1.4	4,501	0.03%
2024/02/29	0	78.00	0	78.40	78.70	0	4,591	0.00%
2024/02/27	1	78.70	0	0.00	78.70	1	4,572	0.02%
2024/02/26	0.1	79.33	0	0.00	79.40	0.1	4,574	0.00%
2024/02/23	1	79.50	3	80.57	79.40	-2	4,599	-0.04%
2024/02/22	6	81.22	1	81.90	81.30	5	4,603	0.11%
2024/02/21	0.1	81.30	21.3	81.99	82.00	-21.2	4,573	-0.46%
2024/02/20	0	80.72	1	80.70	80.70	-1	4,536	-0.02%
2024/02/19	0.1	79.80	12.9	80.63	80.80	-12.9	4,536	-0.28%
2024/02/16	12.1	79.22	6	79.37	79.60	6.1	4,567	0.13%
2024/02/15	0	79.70	1	80.00	80.10	-1	4,524	-0.02%
2024/02/05	2	79.16	1.1	79.68	79.40	0.9	4,492	0.02%
2024/02/02	1	79.60	0	0.00	79.80	1	4,460	0.02%
2024/01/30	0	79.60	0.4	79.70	80.10	-0.4	4,468	-0.01%
2024/01/29	1.1	79.61	0	0.00	79.60	1.1	4,479	0.03%
2024/01/24	1	79.10	0	0.00	79.30	1	4,575	0.02%
2024/01/23	2	79.25	0	0.00	79.40	2	4,631	0.04%
2024/01/22	1	79.40	0	0.00	79.40	1	4,665	0.02%
2024/01/19	0	0.00	2	79.35	79.60	-2	4,674	-0.04%
2024/01/18	0	79.10	0	0.00	79.50	0	4,673	0.00%
2024/01/16	0	80.10	0	0.00	79.70	0	4,641	0.00%
2024/01/15	0	0.00	0.1	81.30	81.20	-0.1	4,639	0.00%
2024/01/12	0	81.00	0	0.00	81.20	0	4,707	0.00%
2024/01/11	0.1	81.10	0	0.00	81.30	0.1	4,737	0.00%
2024/01/10	0	79.80	0.2	79.90	80.10	-0.2	4,720	0.00%
2024/01/09	0.1	79.50	1	80.00	80.00	-0.9	4,748	-0.02%
2024/01/08	0	0.00	4	79.60	79.70	-4	4,765	-0.08%
2024/01/05	0	79.20	0	0.00	79.10	0	4,785	0.00%
2024/01/03	0.4	79.00	0	0.00	79.40	0.4	4,903	0.01%
2024/01/02	0	0.00	0	79.50	79.90	0	4,893	0.00%
2023/12/29	0	0.00	3	79.70	79.80	-3	4,909	-0.06%
2023/12/28	0	0.00	0.1	79.40	79.80	-0.1	4,932	0.00%
2023/12/27	0	79.30	0	0.00	79.40	0	4,929	0.00%
2023/12/26	0	78.60	0	0.00	78.90	0	4,917	0.00%
2023/12/25	0	0.00	0	78.50	78.70	0	4,909	0.00%
2023/12/22	0.1	78.50	0	78.70	78.20	0.1	4,928	0.00%
2023/12/21	0	0.00	2	78.50	79.10	-2	4,934	-0.04%
2023/12/20	21	78.42	0	0.00	78.70	21	4,903	0.43%
2023/12/19	0	79.90	0	0.00	80.40	0	4,819	0.00%
2023/12/18	1	79.10	0.4	79.68	80.10	0.6	4,818	0.01%
2023/12/15	0.6	79.51	0	0.00	79.70	0.6	4,799	0.01%
2023/12/14	0	0.00	0.3	80.30	80.60	-0.3	4,667	-0.01%
2023/12/13	0.3	79.50	0	0.00	79.90	0.3	4,634	0.01%
2023/12/12	1	80.00	0	0.00	80.00	1	4,673	0.02%
2023/12/11	10	79.55	0	0.00	79.80	10	4,674	0.21%
2023/12/06	0	83.20	1	83.30	83.00	-1	4,496	-0.02%
2023/12/05	0	0.00	11	83.19	83.30	-11	4,420	-0.25%
2023/12/04	20	81.80	0.1	82.60	81.80	20	4,329	0.46%
2023/12/01	10	81.90	1	82.00	82.00	9	4,119	0.22%
2023/11/30	0	0.00	2.5	82.17	82.90	-2.5	4,028	-0.06%
2023/11/29	0	0.00	10	81.10	81.00	-10	3,736	-0.27%
2023/11/28	1	80.90	0	0.00	80.50	1	3,582	0.03%
2023/11/27	0	0.00	20	81.18	80.20	-20	3,507	-0.57%
2023/11/24	0	0.00	0.1	80.60	79.80	-0.1	3,411	0.00%
2023/11/22	0	0.00	2	79.55	79.60	-2	3,214	-0.06%
2023/11/20	0	0.00	0	78.60	78.60	0	3,048	0.00%
2023/11/16	2	78.70	0	0.00	79.30	2	3,058	0.07%
2023/11/13	0	0.00	10	78.20	78.80	-10	3,005	-0.33%
2023/11/09	0	0.00	4	78.48	78.70	-4	3,067	-0.13%
2023/11/08	1	78.40	1	78.40	78.30	0	3,056	0.00%
2023/11/07	0	0.00	2.5	78.16	78.10	-2.5	3,066	-0.08%
2023/11/06	0	77.60	2	77.70	77.80	-2	3,070	-0.06%
2023/11/02	2.1	76.50	0	0.00	76.80	2.1	3,071	0.07%
2023/11/01	0	0.00	3.1	76.41	76.80	-3.1	3,110	-0.10%
2023/10/25	1	75.30	0	0.00	75.10	1	3,123	0.03%
2023/10/24	1	74.80	0	74.90	75.30	1	3,116	0.03%
2023/10/23	0	0.00	0	74.69	74.90	0	3,115	0.00%
2023/10/20	16	74.09	0	74.80	74.50	16	3,101	0.52%
2023/10/19	1	74.70	1.5	74.77	75.30	-0.5	3,125	-0.02%
2023/10/18	1	75.10	1	75.40	75.20	0	3,211	0.00%
2023/10/17	3	75.10	0	0.00	74.70	3	3,243	0.09%
2023/10/13	10.3	74.00	0.6	74.29	74.30	9.6	3,351	0.29%
2023/10/11	1	73.90	25	74.30	74.20	-24	3,446	-0.70%
2023/10/06	0.1	72.40	0	0.00	73.00	0.1	3,410	0.00%
2023/10/04	20.1	72.30	0	0.00	72.10	20.1	3,453	0.58%
2023/10/02	6	72.20	0	0.00	72.40	6	3,476	0.17%
2023/09/27	3	72.40	0	0.00	72.40	3	3,767	0.08%
2023/09/21	0	73.00	0	0.00	72.10	0	4,226	0.00%
2023/09/18	0.3	73.20	0	0.00	73.30	0.3	4,621	0.01%
2023/09/15	0	0.00	10	73.20	73.70	-10	4,898	-0.20%
2023/09/14	0.5	72.60	0	0.00	73.00	0.5	5,196	0.01%
2023/09/11	0	0.00	1	71.60	71.60	-1	5,563	-0.02%
2023/09/08	0.5	71.10	0	0.00	71.60	0.5	5,603	0.01%
2023/09/06	11	71.16	0.2	71.30	71.30	10.8	5,716	0.19%
2023/09/01	0	70.90	0	0.00	70.80	0	5,831	0.00%
2023/08/31	0.1	70.90	0	0.00	70.60	0.1	5,885	0.00%
2023/08/23	1	70.60	0	0.00	70.80	1	6,381	0.02%
2023/08/22	1.1	70.53	0	0.00	70.80	1.1	6,457	0.02%
2023/08/21	1.1	71.11	0.2	71.45	71.10	0.9	6,513	0.01%
2023/08/18	2	71.40	0	0.00	71.40	2	6,532	0.03%
2023/08/15	0.1	71.43	0	0.00	71.00	0.1	6,560	0.00%
2023/08/11	0.1	72.00	0	0.00	72.10	0.1	6,586	0.00%
2023/08/09	1	71.20	2	71.50	71.50	-1	6,598	-0.02%
2023/08/08	0.1	70.82	0	0.00	70.80	0.1	6,587	0.00%
2023/08/07	3.1	70.14	0	0.00	70.10	3.1	6,579	0.05%
2023/08/02	4	70.28	0	0.00	70.30	4	6,507	0.06%
2023/08/01	1.1	70.90	0	0.00	70.90	1.1	6,494	0.02%
2023/07/31	1	71.30	0	0.00	71.00	1	6,481	0.02%
2023/07/25	1	72.10	0	0.00	72.00	1	6,556	0.02%
2023/07/24	1.2	71.63	0	0.00	71.70	1.2	6,616	0.02%
2023/07/21	1	72.00	0	0.00	72.40	1	6,600	0.02%
2023/07/19	1	71.50	0	0.00	70.90	1	6,535	0.02%
2023/07/18	1	71.10	0	0.00	71.20	1	6,515	0.02%
2023/07/17	1	71.12	0	0.00	70.90	1	6,456	0.02%
2023/07/14	0	0.00	2	72.50	71.90	-2	6,441	-0.03%
2023/07/13	1	70.60	0	0.00	70.00	1	6,337	0.02%
2023/07/11	1	70.80	0	0.00	70.80	1	6,305	0.02%
2023/07/10	0.1	70.00	0	0.00	69.60	0.1	6,291	0.00%
2023/07/07	2.1	69.65	0	0.00	69.70	2.1	6,288	0.03%
2023/07/06	3.6	70.47	2	69.70	69.60	1.6	6,258	0.03%
2023/07/05	3.6	71.48	0	0.00	70.40	3.6	6,170	0.06%
2023/07/04	0.1	77.00	50	76.80	76.70	-49.9	5,956	-0.84%
2023/07/03	15	77.12	1.4	77.70	77.20	13.7	5,894	0.23%
2023/06/30	0	0.00	0.1	78.77	78.60	-0.1	5,772	0.00%
2023/06/29	1.1	77.90	2	78.00	78.30	-1	5,702	-0.02%
2023/06/28	1.1	77.02	0	0.00	77.30	1.1	5,637	0.02%
2023/06/26	1	76.61	0	0.00	76.60	1	5,458	0.02%
2023/06/21	10.7	77.27	0.3	77.71	77.00	10.4	5,364	0.19%
2023/06/19	0	0.00	22	80.96	82.00	-22	4,728	-0.47%
2023/06/15	0	0.00	2.2	80.71	81.00	-2.2	4,413	-0.05%
2023/06/13	0.1	79.50	8.2	79.82	79.70	-8.2	4,449	-0.18%
2023/06/09	0	78.80	0	0.00	78.60	0	4,432	0.00%
2023/06/08	0	0.00	0	78.60	78.80	0	4,461	0.00%
2023/06/05	0	78.20	0	0.00	77.70	0	4,461	0.00%
2023/06/01	0.3	78.10	2	78.50	78.30	-1.7	4,460	-0.04%
2023/05/31	1	76.70	0	0.00	76.70	1	4,397	0.02%
2023/05/29	1	76.60	0	0.00	77.10	1	4,161	0.02%
2023/05/26	0	77.40	4	77.00	78.00	-4	4,165	-0.10%
2023/05/25	1	77.00	0	0.00	77.70	1	4,116	0.02%
2023/05/23	1	77.50	0	0.00	77.80	1	4,066	0.02%
2023/05/22	0	0.00	0.6	78.70	78.30	-0.6	4,001	-0.01%
2023/05/17	0	0.00	2	78.50	78.70	-2	4,007	-0.05%
2023/05/16	0.5	77.40	0.1	78.00	78.10	0.4	3,978	0.01%
2023/05/15	0	77.90	0.1	78.00	77.60	0	3,990	0.00%
2023/05/11	0	0.00	1	78.00	77.90	-1	3,968	-0.03%
2023/05/09	0.5	78.30	0	0.00	78.20	0.5	4,010	0.01%
2023/05/08	15	78.53	1	78.50	78.70	14	4,025	0.35%
2023/05/05	1	78.30	0	0.00	78.50	1	4,024	0.02%
2023/05/04	0.1	78.70	6.3	78.46	78.90	-6.3	4,073	-0.15%
2023/05/02	11	77.06	1.5	76.67	76.70	9.5	4,175	0.23%
2023/04/27	2	78.30	0	0.00	78.00	2	4,242	0.05%
2023/04/26	0	0.00	1	78.40	78.70	-1	4,187	-0.02%
2023/04/25	0	0.00	1	77.90	78.00	-1	4,128	-0.02%
2023/04/24	4	77.85	2	78.00	78.00	2	4,146	0.05%
2023/04/21	3	77.13	13	77.66	78.00	-10	4,220	-0.24%
2023/04/20	0	0.00	10	77.20	77.40	-10	4,195	-0.24%
2023/04/19	0	0.00	0.4	77.70	77.50	-0.4	4,239	-0.01%
2023/04/17	1	78.00	1	77.30	77.70	0	4,243	0.00%
2023/04/14	0.2	77.60	1	77.50	78.10	-0.9	4,229	-0.02%
2023/04/12	0	0.00	1.1	76.61	76.60	-1.1	4,182	-0.03%
2023/04/11	0	0.00	0.3	76.40	76.70	-0.3	4,170	-0.01%
2023/03/31	0	0.00	0.9	75.59	75.20	-0.9	4,132	-0.02%
2023/03/30	0	0.00	1	75.10	75.30	-1	4,132	-0.02%
2023/03/29	1.5	75.12	1	75.00	75.50	0.5	4,106	0.01%
2023/03/28	0.3	73.90	1	74.10	74.00	-0.7	4,067	-0.02%
2023/03/24	0.3	73.80	0	0.00	73.90	0.3	4,128	0.01%
2023/03/23	0.1	72.08	0	0.00	72.50	0.1	4,081	0.00%
2023/03/21	0	0.00	1	71.50	71.50	-1	4,159	-0.02%
2023/03/20	1	71.90	0	0.00	71.80	1	4,168	0.02%
2023/03/13	3	70.60	0	0.00	70.50	3	4,063	0.07%
2023/03/09	0.3	71.20	0	0.00	71.40	0.3	4,055	0.01%
2023/03/08	0	0.00	1	70.50	71.00	-1	4,172	-0.02%
2023/03/07	1	70.90	1	71.00	70.80	0	4,178	0.00%
2023/03/06	0	0.00	3	70.70	70.30	-3	4,176	-0.07%
2023/03/02	0	0.00	0.4	68.80	69.10	-0.4	4,224	-0.01%
2023/03/01	1	68.60	0	0.00	68.60	1	4,232	0.02%
2023/02/24	5	69.40	0	0.00	69.00	5	4,207	0.12%
2023/02/23	1	69.60	1	69.50	69.50	0	4,178	0.00%
2023/02/22	1	68.79	6.5	69.65	69.60	-5.5	4,170	-0.13%
2023/02/21	0.2	68.65	0	0.00	68.50	0.2	4,293	0.01%
2023/02/20	23.1	69.21	0.3	69.20	69.00	22.8	4,441	0.51%
2023/02/17	0.3	68.95	1	68.70	69.00	-0.7	4,567	-0.01%
2023/02/16	2.5	68.60	0	68.90	68.50	2.5	4,657	0.05%
2023/02/15	1.1	68.50	10	68.40	68.20	-8.9	4,706	-0.19%
2023/02/08	0.1	68.00	0	0.00	67.90	0.1	4,745	0.00%
2023/02/07	1.4	67.61	5	67.70	67.60	-3.6	4,760	-0.08%
2023/02/06	0.1	67.60	0	0.00	67.30	0.1	4,785	0.00%
2023/02/03	0.1	67.45	0	0.00	67.50	0.1	4,802	0.00%
2023/02/02	0.1	67.20	0	0.00	67.20	0.1	4,841	0.00%
2023/02/01	1.2	66.51	0	0.00	66.50	1.2	4,811	0.02%
2023/01/31	2.1	66.76	0	0.00	66.70	2.1	4,824	0.04%
2023/01/30	4	67.27	0	0.00	67.70	4	4,769	0.08%
2023/01/17	0.1	66.90	0	0.00	66.70	0.1	4,711	0.00%
2023/01/16	0.1	66.70	0	0.00	66.60	0.1	4,702	0.00%
2023/01/13	0.2	66.34	0	0.00	66.10	0.2	4,708	0.00%
2023/01/12	11.2	65.74	0	0.00	65.80	11.2	4,794	0.23%
2023/01/11	6.1	66.58	0	0.00	66.10	6.1	4,771	0.13%
2023/01/10	1	68.30	0	0.00	68.00	1	4,653	0.02%
2023/01/09	0	0.00	0	67.60	68.10	0	4,645	0.00%
2023/01/06	0	67.10	2	66.90	66.90	-2	4,624	-0.04%
2023/01/03	0.1	65.90	0	0.00	66.20	0.1	4,742	0.00%
2022/12/29	0.1	65.80	0	0.00	65.80	0.1	4,815	0.00%
2022/12/27	1	66.30	0	0.00	66.20	1	4,874	0.02%
2022/12/23	0	65.70	0	0.00	65.70	0	5,005	0.00%
2022/12/20	0.1	65.70	0	0.00	65.50	0.1	5,116	0.00%
2022/12/19	16.1	65.71	0	0.00	65.70	16.1	5,130	0.31%
2022/12/15	0.1	67.00	0	0.00	66.80	0.1	5,142	0.00%
2022/12/14	0	0.00	15	67.63	67.40	-15	5,117	-0.29%
2022/12/13	0.1	66.90	0	0.00	66.80	0.1	5,123	0.00%
2022/12/12	0.3	67.60	0	0.00	67.60	0.3	5,134	0.01%
2022/12/09	0	67.40	0	0.00	67.50	0	5,267	0.00%
2022/12/07	1	67.50	1	67.80	67.40	0	5,252	0.00%
2022/12/06	0.1	67.50	0	0.00	66.80	0.1	5,201	0.00%
2022/12/01	1	67.00	0	0.00	67.00	1	5,177	0.02%
2022/11/28	1	66.20	0	0.00	66.50	1	4,996	0.02%
2022/11/23	0.3	66.00	0	0.00	65.60	0.3	5,035	0.01%
2022/11/22	1	65.80	0	0.00	65.70	1	5,001	0.02%
2022/11/21	0.4	65.95	0	0.00	65.50	0.4	4,959	0.01%
2022/11/17	0.1	65.30	0	0.00	65.20	0.1	4,945	0.00%
2022/11/16	2.2	66.81	0	0.00	66.20	2.2	4,809	0.05%
2022/11/15	10	68.10	0	0.00	68.00	10	4,655	0.21%
2022/11/09	0.1	69.40	0	0.00	69.10	0.1	4,479	0.00%
2022/11/07	0	69.00	0	68.50	68.00	0	4,445	0.00%
2022/11/04	10	68.10	0	0.00	69.30	10	4,454	0.22%
2022/11/01	0	70.60	0	0.00	71.00	0	4,383	0.00%
2022/10/31	0	71.00	0	0.00	70.70	0	4,357	0.00%
2022/10/27	0	70.20	0	0.00	70.10	0	4,389	0.00%
2022/10/26	0	71.10	0	0.00	70.60	0	4,406	0.00%
2022/10/25	2	70.10	0	0.00	70.10	2	4,376	0.05%
2022/10/20	0	0.00	1	69.40	69.50	-1	4,420	-0.02%
2022/10/19	1	68.20	0	68.50	67.90	1	4,389	0.02%
2022/10/18	1	68.30	0	0.00	68.50	1	4,358	0.02%
2022/10/17	0	69.00	0	0.00	68.50	0	4,411	0.00%
2022/10/14	0.1	68.30	0	0.00	68.20	0.1	4,418	0.00%
2022/10/13	0.1	69.60	0	0.00	69.60	0.1	4,551	0.00%
2022/10/12	0	0.00	0	69.28	69.10	0	4,596	0.00%
2022/10/11	0	67.70	0	0.00	68.70	0	4,727	0.00%
2022/10/07	0	68.50	0	0.00	68.30	0	4,827	0.00%
2022/10/06	0.1	68.81	0	0.00	68.50	0.1	4,979	0.00%
2022/10/05	0.1	69.84	0	0.00	69.50	0.1	5,049	0.00%
2022/10/03	1	69.80	0	0.00	69.50	1	5,160	0.02%
2022/09/23	0	70.50	0	0.00	70.30	0	5,572	0.00%
2022/09/22	0	71.80	0	0.00	70.70	0	5,564	0.00%
2022/09/21	0	72.70	0	0.00	73.10	0	5,581	0.00%
2022/09/20	0	72.30	0	0.00	72.70	0	5,582	0.00%
2022/09/14	2	73.90	5	73.80	73.50	-3	5,512	-0.05%
2022/09/13	0	74.20	0	0.00	73.90	0	5,519	0.00%
2022/09/12	0.1	74.00	0	0.00	73.60	0.1	5,530	0.00%
2022/09/08	0.1	73.40	0	0.00	74.50	0.1	5,638	0.00%
2022/09/06	0.1	73.00	0	0.00	73.50	0.1	5,665	0.00%
2022/09/01	1	72.90	0	0.00	73.50	1	5,673	0.02%
2022/08/26	0.1	75.00	0	0.00	74.90	0.1	5,613	0.00%
2022/08/24	0.1	75.30	0	0.00	74.90	0.1	5,691	0.00%
2022/08/22	0.1	73.91	0	0.00	74.60	0.1	6,064	0.00%
2022/08/19	1.1	74.51	0	0.00	74.20	1.1	6,124	0.02%
2022/08/18	6	74.80	0	0.00	75.00	6	6,174	0.10%
2022/08/17	0	75.00	0	0.00	75.50	0	6,260	0.00%
2022/08/16	10.3	76.15	0	75.70	75.40	10.3	6,318	0.16%
2022/08/15	0	77.90	0	0.00	77.90	0	6,265	0.00%
2022/08/12	0	77.80	0	77.85	78.00	0	6,380	0.00%
2022/08/11	1	78.30	1	78.20	78.20	0	6,438	0.00%
2022/08/10	0	77.30	0.4	77.12	77.30	-0.4	6,495	-0.01%
2022/08/09	0.1	76.60	0	0.00	77.20	0.1	6,524	0.00%
2022/08/08	0.1	77.40	10	76.55	77.60	-10	6,602	-0.15%
2022/08/05	10	75.20	2	75.50	75.60	8	6,628	0.12%
2022/08/04	3	75.80	1	75.60	75.60	2	6,700	0.03%
2022/08/03	0.1	75.40	0	75.80	75.40	0.1	6,720	0.00%
2022/08/02	0.1	74.64	0	0.00	75.20	0.1	6,800	0.00%
2022/07/29	0.1	75.70	0	0.00	75.50	0.1	6,839	0.00%
2022/07/28	0	75.86	0	0.00	75.80	0	6,873	0.00%
2022/07/27	0	76.60	2	76.10	76.20	-2	6,974	-0.03%
2022/07/25	0	74.80	0	0.00	74.50	0	7,006	0.00%
2022/07/22	1.1	72.94	1	73.50	74.00	0.1	7,075	0.00%
2022/07/21	0.1	74.20	1	74.10	74.20	-1	7,174	-0.01%
2022/07/20	0	73.50	0	77.04	74.10	0	7,326	0.00%
2022/07/19	1.3	75.37	0	0.00	74.90	1.3	7,238	0.02%
2022/07/18	5	76.55	0.3	76.70	76.30	4.7	7,169	0.07%
2022/07/15	0	78.20	0	0.00	78.80	0	7,060	0.00%
2022/07/14	2	77.85	0	0.00	78.30	2	7,014	0.03%
2022/07/13	0	0.00	0	82.60	83.00	0	6,900	0.00%
2022/07/12	0	83.00	1	82.00	83.20	-1	6,911	-0.01%
2022/07/11	0	83.70	3	83.70	83.30	-3	6,908	-0.04%
2022/07/07	0	87.00	0.3	87.08	86.70	-0.3	6,781	0.00%
2022/07/06	2	87.00	0.3	87.30	86.70	1.8	6,676	0.03%
2022/07/05	0	87.05	5	87.66	87.00	-5	6,530	-0.08%
2022/07/04	0.1	87.35	2	87.10	87.60	-1.9	6,500	-0.03%
2022/07/01	0.4	85.30	0	0.00	85.50	0.4	6,493	0.01%
2022/06/30	0	0.00	2	84.79	83.60	-2	6,481	-0.03%
2022/06/29	4	85.75	4.1	86.00	85.80	-0.1	6,427	0.00%
2022/06/28	0	0.00	1.5	84.73	85.00	-1.5	6,398	-0.02%
2022/06/27	0	83.90	0.4	83.92	84.00	-0.4	6,434	-0.01%
2022/06/24	1	84.40	1.9	83.89	84.70	-0.9	6,419	-0.01%
2022/06/23	0	83.00	2	83.30	83.30	-2	6,382	-0.03%
2022/06/22	0	82.32	0	0.00	82.60	0	6,374	0.00%
2022/06/21	1	81.80	0	81.80	82.50	1	6,395	0.02%
2022/06/20	0	81.60	0	0.00	81.90	0	6,400	0.00%
2022/06/17	0	0.00	1	81.60	82.50	-1	6,415	-0.02%
2022/06/15	0	0.00	0	81.80	81.60	0	6,470	0.00%
2022/06/14	0	80.90	0	0.00	80.70	0	6,543	0.00%
2022/06/13	0	0.00	1	81.40	81.50	-1	6,630	-0.02%
2022/06/10	0	0.00	2	81.20	80.70	-2	6,657	-0.03%
2022/06/08	0	0.00	1	81.70	81.00	-1	6,713	-0.01%
2022/06/02	0	80.50	0	0.00	81.00	0	6,855	0.00%
2022/06/01	0	0.00	3	81.63	81.50	-3	6,935	-0.04%
2022/05/31	6	79.08	0	0.00	79.70	6	6,923	0.09%
2022/05/30	0	79.70	0.3	80.00	80.70	-0.3	6,705	0.00%
2022/05/26	0	0.00	2	82.35	82.50	-2	6,739	-0.03%
2022/05/25	0	0.00	1	81.80	82.20	-1	6,878	-0.01%
2022/05/24	0	0.00	0	80.16	80.40	0	6,874	0.00%
2022/05/23	2	81.30	0	81.80	81.40	2	6,820	0.03%
2022/05/19	0	0.00	0	82.38	82.40	0	6,711	0.00%
2022/05/18	1	81.90	1	82.40	83.10	0	6,684	0.00%
2022/05/17	0	0.00	1	82.70	82.00	-1	6,689	-0.01%
2022/05/16	1	82.00	10	82.50	82.10	-9	6,657	-0.14%
2022/05/13	0	0.00	0	81.90	82.20	0	6,580	0.00%
2022/05/10	1	81.18	0	0.00	81.80	1	6,370	0.02%
2022/05/05	0	0.00	1	80.20	80.00	-1	6,182	-0.02%
2022/05/04	0	0.00	6	79.00	79.40	-6	6,100	-0.10%
2022/04/29	1	81.70	0	82.80	82.80	1	5,906	0.02%
2022/04/28	0	0.00	0.9	81.10	82.00	-0.9	5,821	-0.02%
2022/04/27	2	81.85	2	81.10	81.40	0	5,747	0.00%
2022/04/26	0	0.00	11	79.41	80.50	-11	5,603	-0.20%
2022/04/25	0	0.00	29	77.90	78.30	-29	5,412	-0.54%
2022/04/22	1	77.50	0	0.00	77.70	1	5,309	0.02%
2022/04/21	2	77.10	0.2	77.20	77.10	1.8	5,275	0.03%
2022/04/20	0.1	77.21	3	77.33	77.80	-2.9	5,232	-0.06%
2022/04/19	1	76.60	0.5	76.50	76.10	0.5	5,126	0.01%
2022/04/18	0	0.00	9.2	77.26	76.90	-9.2	5,078	-0.18%
2022/04/15	1.1	74.83	2	75.20	75.50	-0.9	4,943	-0.02%
2022/04/14	10	74.10	0.1	74.10	74.10	9.9	4,838	0.20%
2022/04/13	1	75.00	0	0.00	74.70	1	4,805	0.02%
2022/04/12	0	0.00	1	75.00	75.00	-1	4,766	-0.02%
2022/04/11	1	74.60	0	0.00	74.70	1	4,713	0.02%
2022/04/08	0	0.00	0	73.90	74.60	0	4,645	0.00%
2022/04/07	1	73.70	2	74.60	73.90	-1	4,595	-0.02%
2022/04/06	5	72.80	0	0.00	73.90	5	4,527	0.11%
2022/04/01	5	72.80	0	0.00	73.10	5	4,487	0.11%
2022/03/31	0	0.00	1	74.40	73.50	-1	4,467	-0.02%
2022/03/29	1	73.40	0	0.00	73.20	1	4,402	0.02%
2022/03/28	0	73.15	0	0.00	73.30	0	4,382	0.00%
2022/03/24	1	73.20	2	72.80	73.50	-1	4,361	-0.02%
2022/03/23	0	72.80	1	72.60	72.50	-1	4,324	-0.02%
2022/03/22	10	72.40	1	73.10	72.80	9	4,313	0.21%
2022/03/21	0	72.90	0	0.00	73.00	0	4,304	0.00%
2022/03/18	1	72.30	0	0.00	72.80	1	4,312	0.02%
2022/03/17	26	73.70	1	73.90	73.50	25	4,141	0.60%
2022/03/16	1	73.90	25	74.88	75.00	-24	4,029	-0.60%
2022/03/15	0	73.20	2.2	73.47	74.00	-2.1	3,922	-0.05%
2022/03/14	3	72.63	0	0.00	73.20	3	3,861	0.08%
2022/03/11	0	0.00	1	73.00	73.20	-1	3,830	-0.03%
2022/03/10	0	73.10	0.2	73.30	73.30	-0.2	3,806	-0.01%
2022/03/09	1	72.60	1	72.80	73.30	0	3,764	0.00%
2022/03/08	0.1	71.83	19	72.65	73.00	-18.9	3,709	-0.51%
2022/03/07	3.1	71.62	0	0.00	71.90	3.1	3,639	0.09%
2022/03/04	0	0.00	5	72.92	73.20	-5	3,719	-0.13%
2022/03/03	3.2	72.07	1	72.40	72.80	2.2	3,663	0.06%
2022/03/02	1.5	70.81	10	71.75	71.90	-8.5	3,592	-0.24%
2022/03/01	7.5	69.97	0	0.00	70.20	7.5	3,501	0.21%
2022/02/25	45	69.24	20	70.00	69.30	25	3,322	0.75%
2022/02/24	6	69.92	116	69.83	70.00	-110	3,131	-3.51%	大賣/鉅額交易
2022/02/23	0	0.00	4	69.83	70.00	-4	3,038	-0.13%
2022/02/22	2	68.50	0	0.00	69.10	2	2,987	0.07%
2022/02/21	0	0.00	1	68.70	68.90	-1	2,967	-0.03%
2022/02/18	1	68.40	3	68.47	68.60	-2	2,965	-0.07%
2022/02/17	0	0.00	3	68.50	68.40	-3	2,970	-0.10%
2022/02/16	1	67.20	0	0.00	67.50	1	2,894	0.03%
2022/02/15	0	0.00	41	67.00	67.10	-41	2,915	-1.41%
2022/02/14	1	66.90	3	66.23	66.90	-2	2,955	-0.07%
2022/02/11	0	0.00	1	66.70	66.70	-1	2,968	-0.03%
2022/02/10	0	0.00	3	66.40	66.50	-3	2,978	-0.10%
2022/02/09	0	0.00	1	66.00	66.00	-1	2,994	-0.03%
2022/02/08	1	65.10	1	65.50	65.60	0	3,015	0.00%
2022/02/07	0	0.00	2	65.50	65.50	-2	3,010	-0.07%
2022/01/26	1	64.80	0	0.00	65.00	1	2,947	0.03%
2022/01/24	0	0.00	2	64.60	64.90	-2	2,922	-0.07%
2022/01/20	1	64.60	4	64.98	65.00	-3	2,952	-0.10%
2022/01/19	0	0.00	1	64.70	64.90	-1	2,946	-0.03%
2022/01/17	2	64.20	0	0.00	64.10	2	2,935	0.07%
2022/01/14	2	64.40	2	64.50	64.30	0	2,941	0.00%
2022/01/12	0	0.00	1	64.50	64.20	-1	2,979	-0.03%
2022/01/11	0	0.00	1	64.50	64.50	-1	2,986	-0.03%
2022/01/10	1.1	64.49	5	64.50	64.40	-3.9	3,000	-0.13%
2022/01/04	0	0.00	3	64.00	63.90	-3	3,030	-0.10%
2021/12/24	0	0.00	1	63.80	63.90	-1	3,053	-0.03%
2021/12/23	1	63.90	0	0.00	63.90	1	3,053	0.03%
2021/12/21	0	0.00	2	63.75	63.80	-2	3,075	-0.07%
2021/12/20	3	63.20	2	62.95	63.50	1	3,052	0.03%
2021/12/16	0	0.00	0.5	63.10	63.30	-0.5	3,053	-0.02%
2021/12/15	0	0.00	1	63.00	62.90	-1	3,072	-0.03%
2021/12/10	0	0.00	1	63.00	62.60	-1	3,135	-0.03%
2021/12/06	0.1	62.70	0	0.00	62.60	0.1	3,143	0.00%
2021/12/02	1	63.30	1.2	63.32	63.40	-0.2	3,159	-0.01%
2021/11/30	1.1	62.57	0	0.00	61.50	1.1	3,148	0.03%
2021/11/29	0.1	62.60	0	0.00	62.50	0.1	2,999	0.00%
2021/11/26	4.1	62.61	0	0.00	63.10	4.1	3,036	0.14%
2021/11/25	10	63.20	0	0.00	63.40	10	3,091	0.32%
2021/11/23	0	0.00	1	64.00	63.80	-1	3,129	-0.03%
2021/11/22	0	0.00	2	64.30	63.40	-2	3,127	-0.06%
2021/11/19	4	64.00	0	0.00	64.10	4	3,146	0.13%
2021/11/16	1	64.00	0.1	64.00	64.30	0.9	3,193	0.03%
2021/11/15	8	63.87	1	64.00	63.80	7	3,242	0.22%
2021/11/12	0	0.00	2	64.00	64.10	-2	3,265	-0.06%
2021/11/11	0	63.87	1	63.60	64.20	-1	3,292	-0.03%
2021/11/10	1	62.70	1	63.00	63.40	0	3,266	0.00%
2021/11/09	1	62.70	0.1	62.80	63.00	0.9	3,232	0.03%
2021/11/08	0.1	62.40	5	62.30	62.60	-5	3,202	-0.15%
2021/11/05	0	0.00	10	61.90	62.00	-10	3,167	-0.32%
2021/11/03	0	0.00	2	61.30	61.60	-2	3,119	-0.06%
2021/10/26	0	0.00	2	61.65	61.70	-2	3,158	-0.06%
2021/10/25	0.1	61.40	0	0.00	61.60	0.1	3,170	0.00%
2021/10/21	1	61.10	0	0.00	61.10	1	3,290	0.03%
2021/10/15	10	61.30	0	0.00	61.60	10	3,675	0.27%
2021/10/13	0	61.40	0	0.00	61.50	0	3,755	0.00%
2021/10/08	0.4	61.70	2	61.70	61.70	-1.6	3,783	-0.04%
2021/10/07	1	61.60	2	62.00	61.70	-1	3,817	-0.03%
2021/10/06	1	61.50	0	0.00	61.50	1	3,809	0.03%
2021/10/05	0	0.00	1	61.30	61.30	-1	3,765	-0.03%
2021/10/04	1	61.30	0	0.00	61.20	1	3,774	0.03%
2021/09/30	4	61.00	0	0.00	61.50	4	3,745	0.11%
2021/09/27	0	0.00	10.1	61.30	61.30	-10.1	3,675	-0.27%
2021/09/24	0.1	61.10	0	0.00	61.30	0.1	3,656	0.00%
2021/09/22	1	60.50	0	0.00	60.80	1	3,624	0.03%
2021/09/17	0.1	60.90	0	0.00	60.60	0.1	3,572	0.00%
2021/09/16	0	0.00	1	60.90	60.90	-1	3,479	-0.03%
2021/09/15	1	61.00	0	0.00	61.00	1	3,461	0.03%
2021/09/14	0.2	60.95	0	0.00	60.80	0.2	3,467	0.01%
2021/09/09	20.1	60.50	0	0.00	60.40	20.1	3,499	0.57%
2021/09/08	2	60.40	0	0.00	60.90	2	3,464	0.06%
2021/09/07	7	60.49	0	0.00	60.70	7	3,469	0.20%
2021/09/06	1	60.50	0	0.00	60.60	1	3,465	0.03%
2021/09/03	1	60.50	0	0.00	60.60	1	3,446	0.03%
2021/09/02	11	60.68	0	0.00	60.60	11	3,417	0.32%
2021/09/01	4	60.90	0	0.00	60.70	4	3,388	0.12%
2021/08/31	7.2	61.11	0	0.00	61.60	7.2	3,344	0.22%
2021/08/30	0.3	61.20	10	61.00	61.40	-9.7	3,285	-0.29%
2021/08/27	0	0.00	2	61.10	61.20	-2	3,254	-0.06%
2021/08/26	0	0.00	1	60.80	61.10	-1	3,242	-0.03%
2021/08/25	1	60.60	0	0.00	60.80	1	3,229	0.03%
2021/08/23	0.1	60.80	0	0.00	60.40	0.1	3,208	0.00%
2021/08/20	30.2	60.30	0	0.00	60.40	30.2	3,220	0.94%
2021/08/19	2	60.40	0	0.00	60.70	2	3,375	0.06%
2021/08/18	10	60.70	0	0.00	61.20	10	3,293	0.30%
2021/08/13	0.1	61.30	0	0.00	61.40	0.1	3,160	0.00%
2021/08/12	1	61.50	0.2	61.60	61.40	0.8	3,181	0.03%
2021/08/11	0	0.00	0.1	61.20	61.50	-0.1	3,210	0.00%
2021/08/09	20	60.70	0	0.00	60.90	20	3,322	0.60%
2021/08/06	0.1	61.20	0	0.00	60.90	0.1	3,363	0.00%
2021/08/02	3	60.80	0	0.00	61.50	3	3,574	0.08%
2021/07/29	3.1	60.44	0	0.00	60.60	3.1	3,568	0.09%
2021/07/28	3	60.50	0	0.00	60.50	3	3,535	0.08%
2021/07/27	5.5	60.96	0	0.00	60.70	5.5	3,562	0.15%
2021/07/26	3	61.10	2	61.10	61.10	1	3,521	0.03%
2021/07/23	45	61.43	1	61.50	61.60	44	3,509	1.25%
2021/07/21	18	65.14	0	0.00	65.40	18	3,261	0.55%
2021/07/20	0	0.00	2	65.40	65.30	-2	3,180	-0.06%
2021/07/16	0	0.00	43	65.31	65.40	-43	3,134	-1.37%
2021/07/15	1	65.00	0	0.00	65.20	1	3,107	0.03%
2021/07/14	1	65.10	0	0.00	65.10	1	3,114	0.03%
2021/07/12	0	0.00	1	65.50	65.10	-1	3,103	-0.03%
2021/07/09	2	64.85	0	0.00	65.40	2	3,126	0.06%
2021/07/08	0	0.00	1	65.10	65.10	-1	3,130	-0.03%
2021/07/07	0	0.00	2	65.00	65.00	-2	3,138	-0.06%
2021/07/05	0	0.00	0.2	64.90	65.30	-0.2	3,179	-0.01%
2021/06/30	9	64.86	0	0.00	64.60	9	3,345	0.27%
2021/06/25	0	65.40	0	0.00	65.40	0	3,468	0.00%
2021/06/23	0	0.00	0.1	65.10	65.20	-0.1	3,522	0.00%
2021/06/22	0	0.00	1	65.00	65.00	-1	3,514	-0.03%
2021/06/17	2	65.30	0	0.00	65.40	2	3,603	0.06%
2021/06/11	0	0.00	0.2	65.60	65.60	-0.2	3,824	0.00%
2021/06/07	6	65.10	0	0.00	65.60	6	3,955	0.15%
2021/06/04	0	0.00	0.3	65.30	65.50	-0.3	4,003	-0.01%
2021/06/02	0	0.00	2.1	64.50	65.00	-2.1	4,082	-0.05%
2021/05/31	40.1	64.20	3	64.10	64.40	37.1	4,195	0.88%
2021/05/28	4	64.30	1.1	64.20	64.50	3	4,207	0.07%
2021/05/27	12.1	63.43	0	0.00	64.30	12.1	4,232	0.28%
2021/05/26	0.1	64.00	1	64.40	64.30	-1	4,218	-0.02%
2021/05/24	1	64.10	0	0.00	64.20	1	4,314	0.02%
2021/05/21	0	0.00	1.1	64.47	64.60	-1.1	4,368	-0.03%
2021/05/19	3	63.50	0	0.00	64.00	3	4,391	0.07%
2021/05/18	0.3	64.10	0	0.00	64.20	0.3	4,394	0.01%
2021/05/17	1	63.60	6	63.65	64.20	-5	4,429	-0.11%
2021/05/14	0	0.00	0.1	64.50	64.90	-0.1	4,359	0.00%
2021/05/13	2	63.50	0	63.70	63.30	2	4,324	0.05%
2021/05/12	14	65.53	6	64.08	64.00	8	4,294	0.19%
2021/05/11	0	0.00	4.1	65.80	65.90	-4.1	4,176	-0.10%
2021/05/10	0	0.00	2	65.95	66.00	-2	4,126	-0.05%
2021/05/05	2	64.20	2	64.50	64.30	0	4,244	0.00%
2021/05/04	5	64.10	1	64.90	63.90	4	4,271	0.09%
2021/05/03	0.1	64.60	0	0.00	64.40	0.1	4,237	0.00%
2021/04/27	0	0.00	2	65.90	65.80	-2	4,252	-0.05%
2021/04/26	25	66.26	5	66.60	66.40	20	4,232	0.47%
2021/04/23	75	66.28	2	66.30	66.60	73	4,234	1.72%
2021/04/22	1	66.10	2	66.40	66.60	-1	4,280	-0.02%
2021/04/21	10	66.60	2	66.50	66.70	8	4,279	0.19%
2021/04/19	2	65.75	1	65.70	65.90	1	4,337	0.02%
2021/04/15	0	0.00	1.1	65.41	65.60	-1.1	4,373	-0.02%
2021/04/13	0	0.00	0.3	65.20	65.40	-0.3	4,366	-0.01%
2021/04/12	1	65.30	0	0.00	65.30	1	4,363	0.02%
2021/04/09	0	0.00	1	64.90	65.20	-1	4,376	-0.02%
2021/04/08	1	64.80	81	65.29	64.80	-80	4,378	-1.83%
2021/04/07	2	65.15	1	65.40	65.50	1	4,351	0.02%
2021/04/06	0	0.00	8.1	64.30	65.20	-8.1	4,313	-0.19%
2021/04/01	0	0.00	1	64.40	64.10	-1	4,262	-0.02%
2021/03/31	3	64.07	0	0.00	64.10	3	4,236	0.07%
2021/03/30	2	63.85	1	63.50	63.80	1	4,207	0.02%
2021/03/29	0.1	63.14	5.3	63.39	63.40	-5.1	4,159	-0.12%
2021/03/25	0	0.00	0.1	63.10	63.20	-0.1	4,133	0.00%
2021/03/24	0	63.20	1	63.30	63.10	-1	4,166	-0.02%
2021/03/23	4.1	62.70	0	0.00	62.70	4.1	4,147	0.10%
2021/03/19	5	63.00	10.1	62.90	63.70	-5.1	4,091	-0.12%
2021/03/18	1	63.30	0.7	63.31	63.30	0.3	3,984	0.01%
2021/03/17	0	0.00	1	63.20	63.00	-1	3,968	-0.03%
2021/03/16	0	0.00	10	62.90	63.00	-10	3,944	-0.25%
2021/03/15	3	62.70	0.1	62.91	62.60	2.9	3,941	0.07%
2021/03/12	2.1	62.80	0	0.00	62.90	2.1	3,949	0.05%
2021/03/11	1.1	63.11	0	63.40	63.10	1.1	3,930	0.03%
2021/03/10	0	62.90	3	63.10	63.30	-3	3,903	-0.08%
2021/03/09	0	0.00	2.2	62.79	62.90	-2.2	3,871	-0.06%
2021/03/08	0	0.00	1	62.40	62.10	-1	3,868	-0.03%
2021/03/05	0	62.50	2.1	62.22	62.60	-2.1	3,864	-0.06%
2021/03/04	0.1	62.20	0	0.00	62.00	0.1	4,049	0.00%
2021/03/03	0	0.00	0.1	62.60	62.40	-0.1	3,996	0.00%
2021/03/02	5.2	62.10	0.1	62.20	62.00	5.1	3,963	0.13%
2021/02/26	0.1	61.68	4.1	61.40	61.80	-3.9	3,912	-0.10%
2021/02/25	3	60.77	1.1	60.97	61.50	1.9	3,729	0.05%
2021/02/24	4	60.80	2	60.65	60.80	2	3,699	0.05%
2021/02/23	1.1	60.14	0	0.00	60.20	1.1	3,684	0.03%
2021/02/22	0.1	60.30	2	60.10	60.00	-2	3,657	-0.05%
2021/02/19	0	0.00	2	60.00	60.00	-2	3,640	-0.05%
2021/02/18	0.5	60.30	0	0.00	60.20	0.5	3,667	0.01%
2021/02/05	0	0.00	2	60.10	60.20	-2	3,619	-0.06%
2021/02/02	1.1	60.01	4.1	60.00	60.10	-3	3,594	-0.08%
2021/02/01	0	0.00	0.1	60.20	60.00	-0.1	3,569	0.00%
2021/01/29	4.1	60.05	0	0.00	60.00	4.1	3,555	0.11%
2021/01/28	2	60.45	0	0.00	60.20	2	3,470	0.06%
2021/01/26	1	60.50	0.2	60.80	60.60	0.8	3,395	0.02%
2021/01/25	0.2	60.70	0.1	61.30	60.80	0.1	3,364	0.00%
2021/01/22	5	60.42	0	0.00	60.40	5	3,379	0.15%
2021/01/21	3	60.70	0	0.00	60.40	3	3,329	0.09%
2021/01/20	0.1	61.03	1.1	61.11	60.30	-0.9	3,319	-0.03%
2021/01/18	0	0.00	1	61.30	61.30	-1	3,219	-0.03%
2021/01/15	1	61.50	0	61.80	61.30	1	3,208	0.03%
2021/01/14	0	0.00	1.1	62.43	62.20	-1.1	3,185	-0.03%
2021/01/13	0.1	62.20	0	0.00	62.80	0.1	3,164	0.00%
2021/01/12	0	0.00	1	62.20	62.00	-1	3,107	-0.03%
2021/01/08	1	61.40	1	61.60	62.00	0	3,051	0.00%
2021/01/06	0	0.00	2	61.35	61.30	-2	3,039	-0.07%
2021/01/05	1	61.40	0	0.00	61.40	1	3,026	0.03%
2021/01/04	1	61.20	0	0.00	61.20	1	3,018	0.03%
2020/12/31	1.3	61.70	2	61.60	61.20	-0.8	3,001	-0.02%
2020/12/30	0	0.00	1	62.00	61.90	-1	2,982	-0.03%
2020/12/29	0	0.00	1	61.20	61.40	-1	2,965	-0.03%
2020/12/28	6	60.98	6	61.27	61.30	0	2,977	0.00%
2020/12/24	6	60.92	0.2	61.00	60.70	5.8	2,977	0.20%
2020/12/17	0	0.00	0.1	61.30	61.40	-0.1	2,983	0.00%
2020/12/16	0.1	60.90	1	61.49	61.30	-0.9	2,988	-0.03%
2020/12/14	2	61.05	0.1	61.10	60.70	1.9	2,999	0.06%
2020/12/11	10	60.80	0	61.30	60.90	10	2,978	0.33%
2020/12/10	0	0.00	0.5	61.50	61.00	-0.5	2,956	-0.02%
2020/12/09	40	60.98	0	0.00	61.00	40	2,941	1.36%
2020/12/08	1	60.80	0.2	61.40	60.80	0.8	2,925	0.03%
2020/12/07	0.1	61.30	0	0.00	61.30	0.1	2,937	0.00%
2020/12/04	1	60.90	0	0.00	60.80	1	2,930	0.03%
2020/12/03	2	60.65	0	0.00	60.50	2	2,979	0.07%
2020/12/02	3.1	60.80	0	0.00	60.70	3.1	3,011	0.10%
2020/12/01	1.1	61.32	0	0.00	61.20	1.1	2,993	0.04%
2020/11/30	0	61.40	0	0.00	62.00	0	2,971	0.00%
2020/11/26	0	61.10	0	0.00	61.20	0	2,784	0.00%
2020/11/25	0.2	61.10	0	0.00	61.00	0.2	2,835	0.01%
2020/11/24	2.1	61.00	0	0.00	60.70	2.1	2,831	0.07%
2020/11/20	3	60.74	0	0.00	60.80	3	2,822	0.11%
2020/11/19	2	61.15	0	0.00	60.90	2	2,814	0.07%
2020/11/18	3.1	61.10	0	0.00	61.10	3.1	2,778	0.11%
2020/11/17	0.1	61.30	0.1	61.20	61.00	0	2,761	0.00%
2020/11/16	1.1	61.02	2	61.60	61.40	-1	2,740	-0.03%
2020/11/13	0.1	61.20	4	61.25	61.00	-4	2,704	-0.15%
2020/11/12	2.1	61.21	0	0.00	61.00	2.1	2,702	0.08%
2020/11/11	1	60.90	1	61.00	61.30	0	2,704	0.00%
2020/11/09	1	60.60	0	0.00	60.90	1	2,708	0.04%
2020/11/05	1	60.40	0	0.00	60.40	1	2,699	0.04%
2020/11/04	0.1	60.40	0	60.40	60.20	0.1	2,694	0.00%
2020/11/03	0	0.00	2	60.50	60.60	-2	2,712	-0.07%
2020/11/02	0	0.00	1	60.00	60.50	-1	2,712	-0.04%
2020/10/29	1	60.01	0	0.00	60.00	1	2,688	0.04%
2020/10/28	0	0.00	1	60.40	60.20	-1	2,713	-0.04%
2020/10/27	0	60.70	0	61.00	60.60	0	2,729	0.00%
2020/10/23	2	60.30	0	0.00	60.40	2	2,795	0.07%
2020/10/22	0	60.50	0	0.00	60.20	0	2,860	0.00%
2020/10/20	0	0.00	8	60.30	60.30	-8	2,876	-0.28%
2020/10/15	1	60.10	0	0.00	60.00	1	2,980	0.03%
2020/10/14	9	60.86	0	0.00	60.30	9	2,948	0.31%
2020/10/12	1	61.00	0	0.00	61.10	1	2,928	0.03%
2020/09/24	1	59.80	0	0.00	60.00	1	3,437	0.03%
2020/09/21	0	0.00	1	61.80	62.00	-1	3,511	-0.03%
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%
2020/09/08	2	62.20	0	0.00	62.20	2	3,593	0.06%
2020/09/07	4	61.75	0	0.00	61.60	4	3,558	0.11%
2020/09/04	2	60.50	0	0.00	60.80	2	3,536	0.06%
2020/09/02	2	61.00	0	0.00	61.00	2	3,555	0.06%
2020/09/01	50	61.20	0	0.00	61.30	50	3,524	1.42%
2020/08/27	1	61.50	0	0.00	61.50	1	3,475	0.03%
2020/08/21	2	62.30	0	0.00	62.60	2	3,541	0.06%
2020/08/19	1	62.90	0	0.00	62.80	1	3,512	0.03%
2020/08/17	0	0.00	1	63.10	63.10	-1	3,507	-0.03%
2020/08/13	1	62.30	0	0.00	63.20	1	3,521	0.03%
2020/08/07	14	62.01	0	0.00	62.00	14	3,494	0.40%
2020/08/06	1	62.40	0	0.00	62.50	1	3,466	0.03%
2020/08/03	1	62.40	0	0.00	62.20	1	3,460	0.03%
2020/07/31	1	63.10	0	0.00	63.10	1	3,439	0.03%
2020/07/30	1	62.70	0	0.00	62.90	1	3,433	0.03%
2020/07/29	1	61.90	0	0.00	61.90	1	3,423	0.03%
2020/07/28	1	62.10	0	0.00	61.60	1	3,430	0.03%
2020/07/27	1	63.40	0	0.00	62.60	1	3,415	0.03%
2020/07/24	1	63.60	0	0.00	63.50	1	3,403	0.03%
2020/07/23	1	63.70	0.1	64.00	63.70	0.9	3,402	0.03%
2020/07/22	4	63.95	0	0.00	64.00	4	3,410	0.12%
2020/07/21	1	64.20	0	0.00	64.00	1	3,387	0.03%
2020/07/20	1	64.70	0	0.00	64.90	1	3,339	0.03%
2020/07/15	3	65.53	0	0.00	66.00	3	3,360	0.09%
2020/07/10	0	0.00	1	68.80	68.60	-1	3,117	-0.03%
2020/07/09	0	0.00	5	69.00	68.80	-5	3,126	-0.16%
2020/07/07	0	0.00	1	69.40	69.70	-1	3,061	-0.03%
2020/07/03	1	70.00	0	0.00	69.40	1	3,011	0.03%
2020/07/01	0	0.00	1	69.10	69.20	-1	2,966	-0.03%
2020/06/30	0	0.00	9	67.78	68.00	-9	2,920	-0.31%
2020/06/29	1	67.00	0	0.00	67.40	1	2,911	0.03%
2020/06/23	1	66.60	0	0.00	66.60	1	2,926	0.03%
2020/06/19	9	67.10	0	0.00	66.40	9	2,983	0.30%
2020/06/17	10	67.50	0	0.00	67.60	10	3,013	0.33%
2020/06/16	0	0.00	3	67.50	67.80	-3	3,119	-0.10%
2020/06/15	2	67.00	0	0.00	67.30	2	3,216	0.06%
2020/06/11	1	68.00	0	0.00	68.00	1	3,383	0.03%
2020/06/10	1	68.10	0	0.00	68.50	1	3,447	0.03%
2020/06/08	0	0.00	1	67.10	67.20	-1	3,690	-0.03%
2020/06/02	2	65.80	0	0.00	65.50	2	3,805	0.05%
2020/05/29	1	64.80	1	65.20	64.70	0	3,868	0.00%
2020/05/18	1	65.50	0	0.00	66.40	1	4,241	0.02%
2020/05/15	0	0.00	2	66.00	65.80	-2	4,250	-0.05%
2020/05/11	0	0.00	1	67.60	67.40	-1	4,355	-0.02%
2020/05/07	0	0.00	1	66.30	66.30	-1	4,382	-0.02%
2020/04/30	0	66.70	1	66.80	66.40	-1	4,533	-0.02%
2020/04/16	1	65.50	0	0.00	65.30	1	4,875	0.02%
2020/04/15	1	65.60	0	0.00	66.10	1	4,921	0.02%
2020/04/14	0	65.80	0	0.00	65.60	0	4,943	0.00%
2020/04/10	2	64.10	1	64.10	64.10	1	4,931	0.02%
2020/04/08	0	0.00	1	64.90	64.60	-1	4,908	-0.02%
2020/04/07	0	64.30	0	0.00	64.50	0	4,872	0.00%
2020/03/26	1	64.60	0	0.00	64.30	1	4,650	0.02%
2020/03/23	1	60.20	0	0.00	59.70	1	4,559	0.02%
2020/03/13	1	60.10	0	0.00	62.50	1	4,056	0.02%
2020/03/12	1	64.00	0	0.00	64.50	1	3,890	0.03%
2020/03/11	0	0.00	4	66.35	66.30	-4	3,788	-0.11%
2020/03/04	0	0.00	3	66.00	66.60	-3	3,532	-0.08%
2020/03/03	5	65.06	0	0.00	65.60	5	3,487	0.14%
2020/03/02	2	65.40	1	65.20	65.00	1	3,437	0.03%
2020/02/27	0	0.00	1	65.60	66.10	-1	3,541	-0.03%
2020/02/26	4	65.75	1	65.90	66.00	3	3,490	0.09%
2020/02/25	2	65.90	1	66.20	66.80	1	3,415	0.03%
2020/02/24	1	66.40	0	0.00	66.70	1	3,364	0.03%
2020/02/21	2	67.40	5	67.60	67.40	-3	3,287	-0.09%
2020/02/20	5.1	67.75	1	67.80	67.60	4.1	3,266	0.13%
2020/02/19	3	68.73	0	0.00	68.90	3	3,184	0.09%
2020/02/18	3	68.33	0	0.00	68.40	3	3,161	0.09%
2020/02/17	2	68.50	0	0.00	68.40	2	3,164	0.06%
2020/02/12	2	67.20	0	0.00	67.00	2	3,152	0.06%
2020/02/10	3	67.03	5	67.20	67.40	-2	3,159	-0.06%
2020/02/07	4	67.03	0	0.00	67.00	4	3,132	0.13%
2020/02/06	1	67.52	0	0.00	67.70	1	3,099	0.03%
2020/02/05	2.1	67.62	0	0.00	67.60	2.1	3,036	0.07%
2020/01/31	2	69.05	0	0.00	68.60	2	2,919	0.07%
2020/01/30	3	68.90	10	69.15	69.00	-7	2,865	-0.24%
2020/01/16	1	70.40	0	0.00	70.30	1	2,682	0.04%
2020/01/15	3	70.50	0	0.00	70.70	3	2,628	0.11%
2020/01/14	1	70.80	0	0.00	70.90	1	2,579	0.04%
2020/01/13	1	70.80	0	0.00	71.20	1	2,535	0.04%
2020/01/10	3	70.80	0	0.00	71.40	3	2,499	0.12%
2020/01/09	10	71.10	0	0.00	71.00	10	2,468	0.41%
2020/01/08	1	71.60	0	0.00	71.50	1	2,439	0.04%
2020/01/07	0	72.10	0	0.00	72.00	0	2,397	0.00%
2020/01/03	1	72.20	0	0.00	72.30	1	2,444	0.04%
2020/01/02	1	72.10	0	0.00	72.30	1	2,467	0.04%
2019/12/26	1	73.00	0	0.00	73.00	1	2,472	0.04%
2019/12/25	2	72.85	0	0.00	73.00	2	2,495	0.08%
2019/12/18	1	72.50	0	0.00	72.50	1	2,500	0.04%
2019/12/17	0	72.50	0	0.00	72.40	0	2,491	0.00%
2019/12/11	0	72.50	0	0.00	72.20	0	2,363	0.00%
2019/12/06	5	73.10	0	0.00	73.00	5	2,301	0.22%
2019/12/04	1	73.30	0	0.00	73.20	1	2,300	0.04%
2019/11/29	8	73.14	0	0.00	73.10	8	2,319	0.34%
2019/11/22	0	0.00	1	74.00	75.00	-1	2,145	-0.05%
2019/11/18	4	73.10	0	0.00	73.50	4	2,080	0.19%
2019/11/14	10	73.12	0	0.00	73.10	10	2,065	0.48%
2019/11/07	0	0.00	3	75.00	74.90	-3	2,000	-0.15%
2019/11/01	1	73.20	0	0.00	73.30	1	1,974	0.05%
2019/10/29	0	0.00	1	73.40	73.20	-1	2,011	-0.05%
2019/10/23	0	0.00	1	73.80	73.40	-1	2,028	-0.05%
2019/10/17	1	72.90	0	0.00	72.90	1	2,058	0.05%
2019/09/26	1	72.80	0	0.00	72.70	1	2,111	0.05%
2019/09/09	0	0.00	2	73.10	73.30	-2	2,102	-0.10%
2019/08/29	0	0.00	1	72.30	72.40	-1	2,141	-0.05%
2019/08/26	2	71.50	0	0.00	71.50	2	2,154	0.09%
2019/08/22	0	0.00	1	72.00	72.10	-1	2,223	-0.04%
2019/08/14	1	71.50	0	0.00	71.30	1	2,360	0.04%
2019/08/02	1	71.00	0	0.00	71.00	1	2,418	0.04%
2019/07/31	1	71.40	0	0.00	71.50	1	2,384	0.04%
2019/07/25	2	72.00	0	0.00	71.80	2	2,386	0.08%
2019/07/24	1	72.10	0	0.00	71.60	1	2,414	0.04%
2019/07/17	1	71.50	0	0.00	71.90	1	2,436	0.04%
2019/07/16	3	71.47	0	0.00	71.40	3	2,387	0.13%
2019/07/15	0	0.00	12	75.92	76.00	-12	2,270	-0.53%
2019/07/11	1	75.50	0	0.00	75.40	1	2,214	0.05%
2019/07/10	0	0.00	20	77.15	77.00	-20	2,168	-0.92%
2019/07/08	0	0.00	20	77.85	77.90	-20	2,159	-0.93%
2019/07/05	0	0.00	9	78.00	78.00	-9	2,169	-0.41%
2019/07/04	0	0.00	20	78.10	78.20	-20	2,184	-0.92%
2019/06/27	0	0.00	22	79.00	78.70	-22	2,264	-0.97%
2019/06/24	0	0.00	1	78.40	78.80	-1	2,267	-0.04%
2019/06/20	1	77.50	0	0.00	78.20	1	2,228	0.04%
2019/06/19	0	0.00	1	78.40	78.50	-1	2,206	-0.05%
2019/06/13	1	77.50	0	0.00	78.10	1	2,204	0.05%
2019/06/10	0	0.00	15	78.60	78.70	-15	2,247	-0.67%
2019/05/23	0	0.00	1	77.00	76.80	-1	2,415	-0.04%
2019/05/21	0	0.00	1	76.60	76.70	-1	2,442	-0.04%
2019/05/15	0	0.00	0	76.20	76.30	0	2,440	0.00%
2019/05/09	0	0.00	5	75.50	75.30	-5	2,559	-0.20%
2019/05/08	2	75.10	0	0.00	75.20	2	2,624	0.08%
2019/05/07	2	75.60	0	0.00	76.00	2	2,666	0.08%
2019/05/03	0	0.00	1	76.10	75.80	-1	2,693	-0.04%
2019/04/30	0	0.00	5	75.78	75.80	-5	2,745	-0.18%
2019/04/29	0	0.00	6	76.00	75.30	-6	2,704	-0.22%
2019/04/24	1	74.70	0	0.00	74.80	1	2,692	0.04%
2019/04/16	0	0.00	1	74.70	74.70	-1	2,745	-0.04%
2019/03/25	1	73.00	0	0.00	73.00	1	2,907	0.03%
2019/03/22	0	0.00	4	73.30	73.30	-4	2,905	-0.14%
2019/03/21	0	0.00	1	73.20	73.30	-1	2,914	-0.03%
2019/03/12	1	71.30	0	0.00	71.30	1	2,827	0.04%
2019/03/05	1	71.70	0	0.00	71.90	1	3,072	0.03%
2019/02/22	1	71.40	0	0.00	71.50	1	3,053	0.03%
2019/02/14	2	71.00	0	0.00	71.10	2	2,975	0.07%
2019/02/13	1	71.00	0	0.00	71.00	1	2,900	0.03%
2019/01/25	2	72.20	0	0.00	72.20	2	2,705	0.07%
2019/01/23	1	72.00	0	0.00	72.00	1	2,749	0.04%
2019/01/17	2	72.70	0	0.00	72.60	2	2,726	0.07%
2019/01/16	2	72.90	0	0.00	72.60	2	2,750	0.07%
2019/01/15	0	0.00	1	73.40	73.20	-1	2,754	-0.04%
2019/01/07	0	0.00	1	73.50	73.70	-1	2,800	-0.04%
2019/01/04	1	72.40	1	72.70	72.30	0	2,833	0.00%
2019/01/03	1	72.30	1	72.10	72.30	0	2,928	0.00%
2019/01/02	1	72.60	0	0.00	72.40	1	2,962	0.03%
2018/12/28	0	0.00	1	76.40	76.40	-1	2,965	-0.03%
2018/12/25	0	0.00	0.1	72.70	72.00	-0.1	2,918	0.00%
2018/12/19	1	72.40	1	73.00	72.60	0	2,961	0.00%
2018/12/14	0	0.00	10	72.30	72.40	-10	2,900	-0.34%
2018/12/05	1	72.40	0	0.00	72.40	1	2,970	0.03%
2018/12/03	1	72.30	0	0.00	72.50	1	2,962	0.03%
2018/11/08	0	0.00	1	72.80	72.90	-1	2,942	-0.03%
2018/11/05	1	71.20	0	0.00	72.20	1	2,906	0.03%
2018/11/01	1	71.80	0	0.00	72.50	1	2,859	0.03%
2018/10/25	0	0.00	2	72.00	72.70	-2	2,870	-0.07%
2018/10/24	0	0.00	2	72.80	73.00	-2	2,888	-0.07%
2018/10/17	2	71.25	0	0.00	71.60	2	2,897	0.07%
2018/10/15	1	71.00	0	0.00	70.60	1	2,898	0.03%
2018/10/09	0	0.00	1	73.20	72.50	-1	2,750	-0.04%
2018/10/08	1	72.80	0	0.00	72.70	1	2,731	0.04%
2018/10/02	1	72.50	4	72.63	73.20	-3	2,883	-0.10%
2018/10/01	1	73.00	1	73.30	73.20	0	2,886	0.00%
2018/09/27	0	0.00	3	73.27	73.40	-3	2,895	-0.10%
2018/09/20	0	0.00	1	74.20	74.10	-1	2,959	-0.03%
2018/08/28	1	72.90	0	0.00	73.10	1	3,439	0.03%
2018/08/22	0	0.00	1	71.70	71.80	-1	3,498	-0.03%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	5	70.14	0	0.00	70.20	5	3,353	0.15%
2018/08/14	3	71.23	0	0.00	71.10	3	3,297	0.09%
2018/08/13	131	71.54	0	0.00	71.40	131	3,324	3.94%	大買/鉅額交易
2018/08/10	2	71.60	0	0.00	71.70	2	3,380	0.06%
2018/08/09	4	71.60	0	0.00	71.60	4	3,433	0.12%
2018/08/06	2	71.70	0	0.00	71.60	2	3,652	0.05%
2018/08/03	1	71.10	0	0.00	71.70	1	3,715	0.03%
2018/08/02	1	72.10	0	0.00	71.60	1	3,786	0.03%
2018/07/30	2	72.40	0	0.00	72.70	2	3,842	0.05%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/24	2	72.95	0	0.00	73.20	2	4,062	0.05%
2018/07/18	1	73.40	0	0.00	73.90	1	4,100	0.02%
2018/07/13	2	73.15	0	0.00	72.90	2	4,118	0.05%
2018/07/06	0	0.00	1	78.90	78.90	-1	3,930	-0.03%
2018/06/20	0	0.00	5	76.78	77.60	-5	3,824	-0.13%
2018/06/19	5	75.68	0	0.00	75.50	5	3,768	0.13%
2018/06/13	0	0.00	3	78.13	78.00	-3	3,548	-0.08%
2018/06/08	2	77.75	0	0.00	77.60	2	3,599	0.06%
2018/06/06	0	0.00	0.6	76.80	76.80	-0.6	3,671	-0.02%
2018/05/29	0	0.00	2	77.30	77.10	-2	3,601	-0.06%
2018/05/23	2	78.10	0	0.00	77.60	2	3,684	0.05%
2018/05/21	0	0.00	0.1	76.70	76.70	-0.1	3,738	0.00%
2018/05/18	0	0.00	15	76.40	76.30	-15	3,734	-0.40%
2018/05/16	1	74.70	0	0.00	75.10	1	3,698	0.03%
2018/05/15	0	0.00	2	75.20	74.90	-2	3,698	-0.05%
2018/05/14	3	74.43	2	74.90	74.50	1	3,676	0.03%
2018/05/09	15	75.40	0	0.00	75.00	15	3,516	0.43%
2018/05/04	2	77.35	0	0.00	77.10	2	3,404	0.06%
2018/04/26	3	77.20	0	0.00	77.60	3	3,188	0.09%
2018/04/02	0	0.00	1	78.20	77.40	-1	3,321	-0.03%
2018/03/23	0	0.00	2	74.90	75.10	-2	3,292	-0.06%
2018/03/21	0	0.00	1	75.00	75.00	-1	3,313	-0.03%
2018/03/15	2	74.40	0	0.00	74.50	2	3,300	0.06%
2018/03/14	1	73.70	0	0.00	73.90	1	3,342	0.03%
2018/03/09	1	74.00	0	0.00	73.80	1	3,441	0.03%
2018/03/08	0	0.00	1	74.90	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	1	74.90	74.50	-1	3,518	-0.03%
2018/02/22	2	73.35	0	0.00	73.30	2	3,398	0.06%
2018/02/09	2	73.30	2	72.60	73.30	0	3,349	0.00%
2018/02/07	17	74.50	17	74.99	75.50	0	3,349	0.00%
2018/02/02	0	0.00	0.1	75.90	75.90	-0.1	3,248	0.00%
2018/01/29	1	75.70	0	0.00	75.70	1	3,320	0.03%
2018/01/16	0	0.00	1	74.90	75.00	-1	3,375	-0.03%
2018/01/05	0	0.00	1	75.20	75.40	-1	3,217	-0.03%
2018/01/04	0	0.00	5	75.00	75.00	-5	3,215	-0.16%