遠傳 (4904)-群益金鼎-中壢券商分點個股進出

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
80.2
漲跌
▼0.2
漲幅
-0.25%
成交量
10,558張
產業
上市通信網路類股▼1.23%
755人加入追蹤

立即追蹤
本地時間:14:30

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

遠傳 (4904)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/19	0	0.00	0.3	80.30	80.20	-0.3	4,388	-0.01%
2024/04/18	1	80.50	0	0.00	80.40	1	4,253	0.02%
2024/04/16	0.1	80.70	0	0.00	81.20	0.1	4,139	0.00%
2024/04/12	0.1	81.20	0	0.00	81.60	0.1	4,010	0.00%
2024/04/10	0	0.00	4	82.00	81.80	-4	3,919	-0.10%
2024/04/01	0	0.00	1	82.00	82.30	-1	3,707	-0.03%
2024/03/29	0	0.00	1	81.49	81.50	-1	3,672	-0.03%
2024/03/28	0	0.00	0.3	81.00	80.90	-0.3	3,617	-0.01%
2024/03/27	0	0.00	0.6	81.00	81.50	-0.6	3,577	-0.02%
2024/03/26	0	0.00	1.9	80.01	80.60	-1.9	3,544	-0.05%
2024/03/25	0	0.00	0	79.00	79.60	0	3,553	0.00%
2024/03/21	6	77.93	0	0.00	78.10	6	3,549	0.17%
2024/03/12	0	0.00	2	78.70	78.70	-2	3,652	-0.05%
2024/03/08	12	77.40	0	0.00	77.70	12	3,800	0.32%
2024/03/07	1.1	77.49	0	0.00	77.00	1.1	4,009	0.03%
2024/03/06	8	77.53	0	0.00	78.00	8	4,014	0.20%
2024/03/05	1	77.50	0	0.00	77.20	1	4,276	0.02%
2024/03/04	1	78.00	0	0.00	77.60	1	4,385	0.02%
2024/03/01	0.5	78.20	0	0.00	77.80	0.5	4,501	0.01%
2024/02/29	2.1	78.49	2	78.35	78.70	0.1	4,591	0.00%
2024/02/27	0.1	79.03	0	0.00	78.70	0.1	4,572	0.00%
2024/02/26	0	79.32	0	0.00	79.40	0	4,574	0.00%
2024/02/23	0	79.60	0	0.00	79.40	0	4,599	0.00%
2024/02/21	0	0.00	3	80.90	82.00	-3	4,573	-0.07%
2024/02/20	0.1	80.80	0	0.00	80.70	0.1	4,536	0.00%
2024/02/15	0	79.90	0	0.00	80.10	0	4,524	0.00%
2024/02/05	0	79.50	0	0.00	79.40	0	4,492	0.00%
2024/02/02	0	0.00	1	80.00	79.80	-1	4,460	-0.02%
2024/02/01	0	79.90	0	0.00	80.40	0	4,468	0.00%
2024/01/31	0	79.90	2	80.35	80.50	-2	4,458	-0.04%
2024/01/30	0	79.75	0	0.00	80.10	0	4,468	0.00%
2024/01/29	1	79.60	3	79.60	79.60	-2	4,479	-0.04%
2024/01/26	0.1	79.50	0	0.00	79.80	0.1	4,509	0.00%
2024/01/25	0	79.40	0	0.00	79.70	0	4,529	0.00%
2024/01/24	2.1	79.25	0	0.00	79.30	2.1	4,575	0.05%
2024/01/23	0.9	79.29	0	0.00	79.40	0.9	4,631	0.02%
2024/01/18	0	0.00	30	79.60	79.50	-30	4,673	-0.64%
2024/01/17	0	0.00	0.1	79.30	79.00	-0.1	4,681	0.00%
2024/01/15	0	0.00	1	80.60	81.20	-1	4,639	-0.02%
2024/01/12	0	0.00	0.1	81.20	81.20	-0.1	4,707	0.00%
2024/01/11	1	80.80	0	0.00	81.30	1	4,737	0.02%
2024/01/08	0	79.50	1	79.50	79.70	-1	4,765	-0.02%
2024/01/02	0	0.00	1.2	79.66	79.90	-1.2	4,893	-0.03%
2023/12/26	0.7	78.50	0	0.00	78.90	0.7	4,917	0.01%
2023/12/22	0.1	78.60	0	0.00	78.20	0.1	4,928	0.00%
2023/12/21	0	0.00	3	78.53	79.10	-3	4,934	-0.06%
2023/12/20	8	79.30	11	78.90	78.70	-3	4,903	-0.06%
2023/12/19	0	79.90	0	0.00	80.40	0	4,819	0.00%
2023/12/18	0	0.00	0	79.80	80.10	0	4,818	0.00%
2023/12/15	8.1	79.54	0	0.00	79.70	8.1	4,799	0.17%
2023/12/14	1	79.40	1	80.30	80.60	0	4,667	0.00%
2023/12/12	0	0.00	1	79.50	80.00	-1	4,673	-0.02%
2023/12/11	7	80.54	9	80.18	79.80	-2	4,674	-0.04%
2023/12/08	0	0.00	7	81.44	81.60	-7	4,577	-0.15%
2023/12/05	2	83.20	10	82.92	83.30	-8	4,420	-0.18%
2023/12/04	0	0.00	9.5	82.68	81.80	-9.5	4,329	-0.22%
2023/12/01	0	0.00	7	81.77	82.00	-7	4,119	-0.17%
2023/11/30	2	83.10	24	82.85	82.90	-22	4,028	-0.55%
2023/11/29	0	0.00	6	81.45	81.00	-6	3,736	-0.16%
2023/11/28	1.5	80.70	2	81.20	80.50	-0.5	3,582	-0.01%
2023/11/27	0	0.00	5	80.74	80.20	-5	3,507	-0.14%
2023/11/24	2	80.20	10	80.73	79.80	-8	3,411	-0.23%
2023/11/22	2	78.70	12	79.72	79.60	-10	3,214	-0.31%
2023/11/21	0	0.00	14	79.39	79.50	-14	3,142	-0.45%
2023/11/20	2	78.40	3	78.87	78.60	-1	3,048	-0.03%
2023/11/17	0	0.00	10	79.28	79.20	-10	3,043	-0.33%
2023/11/16	0	0.00	40	78.95	79.30	-40	3,058	-1.31%
2023/11/15	2	78.70	0	0.00	79.20	2	3,025	0.07%
2023/11/13	0	0.00	1	78.80	78.80	-1	3,005	-0.03%
2023/11/09	0	0.00	0.3	78.10	78.70	-0.3	3,067	-0.01%
2023/11/07	1	77.80	0	0.00	78.10	1	3,066	0.03%
2023/11/02	0	0.00	1	76.40	76.80	-1	3,071	-0.03%
2023/11/01	2	76.70	0.1	76.90	76.80	1.9	3,110	0.06%
2023/10/31	0	0.00	0.2	75.80	75.90	-0.2	3,106	-0.01%
2023/10/24	1	75.10	5	75.10	75.30	-4	3,116	-0.13%
2023/10/20	3	74.10	1	75.00	74.50	2	3,101	0.06%
2023/10/18	0	0.00	2	75.20	75.20	-2	3,211	-0.06%
2023/10/17	1	74.80	0	0.00	74.70	1	3,243	0.03%
2023/10/16	0	0.00	2	75.30	75.30	-2	3,296	-0.06%
2023/10/13	2	74.15	0	0.00	74.30	2	3,351	0.06%
2023/10/12	0	0.00	2	74.80	74.70	-2	3,362	-0.06%
2023/10/11	0	0.00	6	74.03	74.20	-6	3,446	-0.17%
2023/10/04	2	72.25	0	0.00	72.10	2	3,453	0.06%
2023/10/03	0	0.00	2.3	72.91	73.00	-2.3	3,455	-0.07%
2023/10/02	3	72.23	0	0.00	72.40	3	3,476	0.09%
2023/09/28	0	72.80	0	0.00	72.70	0	3,570	0.00%
2023/09/25	0	0.00	0.5	72.80	72.90	-0.5	3,973	-0.01%
2023/09/22	0	0.00	1	72.10	72.10	-1	4,093	-0.02%
2023/09/21	11	72.25	9	72.10	72.10	2	4,226	0.05%
2023/09/13	0	0.00	1	72.30	72.70	-1	5,363	-0.02%
2023/09/12	0	0.00	3	72.07	72.30	-3	5,507	-0.05%
2023/08/23	1	70.60	0	0.00	70.80	1	6,381	0.02%
2023/08/15	1	71.00	0	0.00	71.00	1	6,560	0.02%
2023/08/11	0	0.00	1	72.10	72.10	-1	6,586	-0.02%
2023/08/09	0	0.00	2	71.20	71.50	-2	6,598	-0.03%
2023/08/08	1	70.60	5	70.50	70.80	-4	6,587	-0.06%
2023/08/07	7	70.10	0	0.00	70.10	7	6,579	0.11%
2023/08/02	7	70.49	0	0.00	70.30	7	6,507	0.11%
2023/07/31	1	71.40	1	71.40	71.00	0	6,481	0.00%
2023/07/26	2.1	71.62	0.2	72.00	71.90	1.9	6,547	0.03%
2023/07/25	2	72.00	1	72.00	72.00	1	6,556	0.02%
2023/07/24	2	71.90	1	71.80	71.70	1	6,616	0.02%
2023/07/21	1.2	72.17	1	72.40	72.40	0.2	6,600	0.00%
2023/07/20	0	0.00	4	71.80	71.50	-4	6,542	-0.06%
2023/07/18	0	0.00	0.2	71.38	71.20	-0.2	6,515	0.00%
2023/07/14	2.1	71.34	1	72.00	71.90	1.1	6,441	0.02%
2023/07/13	2.1	70.48	0	0.00	70.00	2.1	6,337	0.03%
2023/07/11	4	70.50	0	0.00	70.80	4	6,305	0.06%
2023/07/10	2	69.50	0	0.00	69.60	2	6,291	0.03%
2023/07/07	132	69.67	0	0.00	69.70	132	6,288	2.10%	大買/鉅額交易
2023/07/06	4	69.85	0	0.00	69.60	4	6,258	0.06%
2023/07/05	5	71.00	6	72.60	70.40	-1	6,170	-0.02%
2023/07/04	7	76.71	0	0.00	76.70	7	5,956	0.12%
2023/06/30	0	0.00	1	78.60	78.60	-1	5,772	-0.02%
2023/06/27	0	0.00	10	77.10	77.80	-10	5,582	-0.18%
2023/06/26	0.1	76.60	0	0.00	76.60	0.1	5,458	0.00%
2023/06/21	13	77.63	3	77.30	77.00	10	5,364	0.19%
2023/06/20	1	78.50	0	0.00	78.50	1	5,095	0.02%
2023/06/19	0	0.00	7	80.86	82.00	-7	4,728	-0.15%
2023/06/15	0	0.00	2	80.60	81.00	-2	4,413	-0.05%
2023/06/13	0	0.00	3	79.97	79.70	-3	4,449	-0.07%
2023/06/01	0	0.00	3	78.47	78.30	-3	4,460	-0.07%
2023/05/29	2	76.60	0	0.00	77.10	2	4,161	0.05%
2023/05/26	0	0.00	9	77.00	78.00	-9	4,165	-0.22%
2023/05/22	0	0.00	1	78.40	78.30	-1	4,001	-0.02%
2023/05/16	2	77.50	0	0.00	78.10	2	3,978	0.05%
2023/05/02	2	76.50	0	0.00	76.70	2	4,175	0.05%
2023/04/28	0	0.00	2	78.90	78.90	-2	4,236	-0.05%
2023/04/26	1	78.10	2	78.10	78.70	-1	4,187	-0.02%
2023/04/24	2	78.00	0	0.00	78.00	2	4,146	0.05%
2023/04/19	0	0.00	1	78.20	77.50	-1	4,239	-0.02%
2023/04/14	0	0.00	2	77.60	78.10	-2	4,229	-0.05%
2023/04/13	1	77.30	0	0.00	77.30	1	4,202	0.02%
2023/04/06	0.1	75.90	0	0.00	75.90	0.1	4,148	0.00%
2023/03/29	0	0.00	10	75.19	75.50	-10	4,106	-0.24%
2023/03/27	2	73.30	0	0.00	73.60	2	4,069	0.05%
2023/03/22	0	0.00	1	71.80	71.70	-1	4,101	-0.02%
2023/03/21	0	0.00	0.1	71.60	71.50	-0.1	4,159	0.00%
2023/03/17	0.1	70.30	0	0.00	70.80	0.1	4,169	0.00%
2023/03/16	0.1	71.00	3	71.10	71.10	-3	4,080	-0.07%
2023/03/15	0	0.00	1	70.60	70.50	-1	4,114	-0.02%
2023/03/10	1	70.80	0	0.00	70.50	1	4,037	0.02%
2023/03/07	9	70.46	0	0.00	70.80	9	4,178	0.22%
2023/03/01	2	68.80	0	0.00	68.60	2	4,232	0.05%
2023/02/23	0	0.00	2	69.20	69.50	-2	4,178	-0.05%
2023/02/22	1	69.20	80	69.43	69.60	-79	4,170	-1.89%
2023/02/21	1	68.60	0	0.00	68.50	1	4,293	0.02%
2023/02/20	0	0.00	5	69.18	69.00	-5	4,441	-0.11%
2023/02/17	1	68.90	0	0.00	69.00	1	4,567	0.02%
2023/02/16	4	68.80	0	0.00	68.50	4	4,657	0.09%
2023/02/15	3	68.50	0	0.00	68.20	3	4,706	0.06%
2023/02/14	0	0.00	1	69.00	69.00	-1	4,717	-0.02%
2023/02/13	1	68.90	3	68.77	69.20	-2	4,736	-0.04%
2023/02/10	0	0.00	3	68.30	68.00	-3	4,700	-0.06%
2023/02/09	0	0.00	4	68.10	68.20	-4	4,717	-0.08%
2023/02/02	0	0.00	2	67.30	67.20	-2	4,841	-0.04%
2023/02/01	3	66.50	0	0.00	66.50	3	4,811	0.06%
2023/01/31	7	66.86	0	0.00	66.70	7	4,824	0.15%
2023/01/30	1	67.30	2	67.45	67.70	-1	4,769	-0.02%
2023/01/16	6	66.57	0	0.00	66.60	6	4,702	0.13%
2023/01/13	0	0.00	3	66.20	66.10	-3	4,708	-0.06%
2023/01/12	9	65.76	0	0.00	65.80	9	4,794	0.19%
2023/01/11	3	66.30	0	0.00	66.10	3	4,771	0.06%
2023/01/10	0	0.00	1	68.20	68.00	-1	4,653	-0.02%
2023/01/04	2	66.55	1	66.60	66.50	1	4,688	0.02%
2022/12/28	2	65.75	1	65.80	65.70	1	4,849	0.02%
2022/12/23	3	65.57	0	0.00	65.70	3	5,005	0.06%
2022/12/22	1	65.90	0	0.00	65.90	1	5,053	0.02%
2022/12/20	1	65.50	1	66.10	65.50	0	5,116	0.00%
2022/12/19	1	65.70	0	0.00	65.70	1	5,130	0.02%
2022/12/13	1	67.20	0	0.00	66.80	1	5,123	0.02%
2022/12/01	1	67.20	0	0.00	67.00	1	5,177	0.02%
2022/11/30	0	0.00	3	67.53	68.00	-3	5,150	-0.06%
2022/11/25	2	66.90	0	0.00	66.70	2	5,034	0.04%
2022/11/23	2	65.60	0	0.00	65.60	2	5,035	0.04%
2022/11/21	3	65.50	0	0.00	65.50	3	4,959	0.06%
2022/11/18	0	0.00	0.1	66.30	66.20	-0.1	4,928	0.00%
2022/11/17	9	65.35	0	0.00	65.20	9	4,945	0.18%
2022/11/16	23	66.77	0	0.00	66.20	23	4,809	0.48%
2022/11/15	19	68.00	0	0.00	68.00	19	4,655	0.41%
2022/11/14	5	68.30	0	0.00	68.60	5	4,545	0.11%
2022/11/11	6	68.32	0	69.60	69.00	6	4,454	0.13%
2022/11/10	3	68.63	0	0.00	68.50	3	4,396	0.07%
2022/11/09	0	0.00	30	69.47	69.10	-30	4,479	-0.67%
2022/11/07	32	68.10	0	0.00	68.00	32	4,445	0.72%
2022/11/04	2	68.25	0	0.00	69.30	2	4,454	0.04%
2022/11/02	1	70.00	0	0.00	69.90	1	4,382	0.02%
2022/10/25	0	0.00	2	69.80	70.10	-2	4,376	-0.05%
2022/10/20	0	0.00	5	69.60	69.50	-5	4,420	-0.11%
2022/10/19	1	68.00	0	0.00	67.90	1	4,389	0.02%
2022/10/14	1	68.51	3	69.50	68.20	-2	4,418	-0.04%
2022/10/13	3	69.70	0	0.00	69.60	3	4,551	0.07%
2022/10/12	0	0.00	3	69.33	69.10	-3	4,596	-0.07%
2022/10/11	0	0.00	5	69.00	68.70	-5	4,727	-0.11%
2022/10/07	1	68.30	4	68.20	68.30	-3	4,827	-0.06%
2022/10/06	1	68.30	3	68.60	68.50	-2	4,979	-0.04%
2022/10/03	1	69.50	0	0.00	69.50	1	5,160	0.02%
2022/09/30	0	0.00	2	72.50	72.40	-2	5,210	-0.04%
2022/09/28	0	0.00	1	72.00	72.30	-1	5,456	-0.02%
2022/09/22	1	71.00	0	0.00	70.70	1	5,564	0.02%
2022/09/20	0	0.00	15	72.00	72.70	-15	5,582	-0.27%
2022/09/19	1	72.10	0	0.00	72.70	1	5,588	0.02%
2022/09/16	4	72.48	0	0.00	73.20	4	5,576	0.07%
2022/09/14	0	0.00	7	73.90	73.50	-7	5,512	-0.13%
2022/09/12	1	73.80	0	0.00	73.60	1	5,530	0.02%
2022/09/08	1	73.60	0	0.00	74.50	1	5,638	0.02%
2022/09/02	2	73.30	0	0.00	73.30	2	5,665	0.04%
2022/09/01	1	72.90	20	73.25	73.50	-19	5,673	-0.33%
2022/08/24	0	0.00	4	74.95	74.90	-4	5,691	-0.07%
2022/08/23	5	74.00	0	0.00	74.30	5	5,942	0.08%
2022/08/22	2	73.40	1	74.20	74.60	1	6,064	0.02%
2022/08/19	14	74.21	0	0.00	74.20	14	6,124	0.23%
2022/08/18	1	74.80	0	0.00	75.00	1	6,174	0.02%
2022/08/17	2	74.70	0	0.00	75.50	2	6,260	0.03%
2022/08/16	23	76.49	0	0.00	75.40	23	6,318	0.36%
2022/08/11	0	0.00	6	78.00	78.20	-6	6,438	-0.09%
2022/08/10	6	76.78	0	0.00	77.30	6	6,495	0.09%
2022/08/09	2	76.75	0	0.00	77.20	2	6,524	0.03%
2022/08/08	0	0.00	4	77.00	77.60	-4	6,602	-0.06%
2022/08/05	4	75.58	0	0.00	75.60	4	6,628	0.06%
2022/08/04	2	75.15	0	0.00	75.60	2	6,700	0.03%
2022/08/03	0	0.00	1	75.40	75.40	-1	6,720	-0.01%
2022/07/27	0	0.00	13	76.40	76.20	-13	6,974	-0.19%
2022/07/26	1	73.40	0	0.00	74.50	1	6,987	0.01%
2022/07/22	1	72.80	1	73.60	74.00	0	7,075	0.00%
2022/07/20	4	73.23	1	74.20	74.10	3	7,326	0.04%
2022/07/18	11	76.39	0	0.00	76.30	11	7,169	0.15%
2022/07/08	0	0.00	0	84.70	84.80	0	6,847	0.00%
2022/07/07	0	0.00	2	86.90	86.70	-2	6,781	-0.03%
2022/07/06	0	0.00	2	88.00	86.70	-2	6,676	-0.03%
2022/07/05	0.1	87.00	0	0.00	87.00	0.1	6,530	0.00%
2022/07/04	2	86.60	0	0.00	87.60	2	6,500	0.03%
2022/07/01	0	0.00	0	84.90	85.50	0	6,493	0.00%
2022/06/29	0	0.00	0	85.90	85.80	0	6,427	0.00%
2022/06/28	0	0.00	1	85.00	85.00	-1	6,398	-0.02%
2022/06/24	0	0.00	2.1	84.49	84.70	-2.1	6,419	-0.03%
2022/06/22	0.1	82.50	0	0.00	82.60	0.1	6,374	0.00%
2022/06/21	0	0.00	3	82.57	82.50	-3	6,395	-0.05%
2022/06/17	0	81.50	0	0.00	82.50	0	6,415	0.00%
2022/06/16	0	0.00	2	81.70	81.60	-2	6,298	-0.03%
2022/06/14	1	81.90	1	81.10	80.70	0	6,543	0.00%
2022/06/08	0	81.50	0	0.00	81.00	0	6,713	0.00%
2022/05/23	0	0.00	2	81.45	81.40	-2	6,820	-0.03%
2022/05/20	0	0.00	10	82.90	83.00	-10	6,792	-0.15%
2022/05/17	1	82.20	1	82.00	82.00	0	6,689	0.00%
2022/05/16	0	0.00	1	81.60	82.10	-1	6,657	-0.02%
2022/05/13	1	82.00	3	82.00	82.20	-2	6,580	-0.03%
2022/05/12	2	81.20	1	81.00	81.20	1	6,517	0.02%
2022/05/11	2	81.90	0	81.60	82.10	2	6,431	0.03%
2022/05/10	0	0.00	2.2	80.00	81.80	-2.2	6,370	-0.03%
2022/05/09	0	0.00	2	78.70	79.40	-2	6,250	-0.03%
2022/05/06	0	0.00	2	79.90	79.80	-2	6,224	-0.03%
2022/05/05	2	80.50	2	79.70	80.00	0	6,182	0.00%
2022/05/04	0.2	78.90	0	0.00	79.40	0.2	6,100	0.00%
2022/04/28	2	81.30	2	81.40	82.00	0	5,821	0.00%
2022/04/27	3	80.87	3.5	81.79	81.40	-0.5	5,747	-0.01%
2022/04/25	0	0.00	1.1	78.48	78.30	-1.1	5,412	-0.02%
2022/04/22	0	0.00	2	77.65	77.70	-2	5,309	-0.04%
2022/04/20	0	0.00	1	77.00	77.80	-1	5,232	-0.02%
2022/04/18	0.1	76.80	5	77.00	76.90	-5	5,078	-0.10%
2022/04/15	0	0.00	0.1	75.50	75.50	-0.1	4,943	0.00%
2022/04/07	0	0.00	5	74.60	73.90	-5	4,595	-0.11%
2022/04/01	1	73.10	1	72.90	73.10	0	4,487	0.00%
2022/03/28	0	0.00	5	73.30	73.30	-5	4,382	-0.11%
2022/03/25	0	0.00	2	73.40	73.50	-2	4,396	-0.05%
2022/03/24	2	73.10	26	73.29	73.50	-24	4,361	-0.55%
2022/03/18	5	72.30	0	0.00	72.80	5	4,312	0.12%
2022/03/17	7	73.41	0	0.00	73.50	7	4,141	0.17%
2022/03/16	0	0.00	8	73.96	75.00	-8	4,029	-0.20%
2022/03/15	0	0.00	20	73.64	74.00	-20	3,922	-0.51%
2022/03/14	0.1	72.70	1	73.00	73.20	-0.9	3,861	-0.02%
2022/03/11	0	0.00	1	72.70	73.20	-1	3,830	-0.03%
2022/03/09	9	72.30	0	0.00	73.30	9	3,764	0.24%
2022/03/08	0	0.00	11	73.02	73.00	-11	3,709	-0.30%
2022/03/07	3	71.27	20	71.75	71.90	-17	3,639	-0.47%
2022/03/04	0	0.00	1	73.00	73.20	-1	3,719	-0.03%
2022/03/03	0	72.20	0	0.00	72.80	0	3,663	0.00%
2022/03/02	0	0.00	2	71.70	71.90	-2	3,592	-0.06%
2022/03/01	1	70.00	1	70.20	70.20	0	3,501	0.00%
2022/02/24	1	70.10	2	69.90	70.00	-1	3,131	-0.03%
2022/02/23	0.1	69.55	22	69.62	70.00	-21.9	3,038	-0.72%
2022/02/22	0	0.00	2	68.40	69.10	-2	2,987	-0.07%
2022/02/18	0	0.00	1	68.50	68.60	-1	2,965	-0.03%
2022/02/17	10	67.90	19	68.46	68.40	-9	2,970	-0.30%
2022/02/14	1	66.70	1	66.70	66.90	0	2,955	0.00%
2022/02/11	1	66.40	0	0.00	66.70	1	2,968	0.03%
2022/02/09	1	65.90	6	65.85	66.00	-5	2,994	-0.17%
2022/02/08	0	0.00	1	65.60	65.60	-1	3,015	-0.03%
2022/02/07	0	0.00	1	65.40	65.50	-1	3,010	-0.03%
2022/01/26	0	0.00	5	64.70	65.00	-5	2,947	-0.17%
2022/01/25	1	64.00	1	64.40	65.00	0	2,961	0.00%
2022/01/24	5	64.60	0	0.00	64.90	5	2,922	0.17%
2022/01/21	2	64.40	8	64.85	65.00	-6	2,974	-0.20%
2022/01/20	0	0.00	21	64.92	65.00	-21	2,952	-0.71%
2022/01/19	0	0.00	34	64.76	64.90	-34	2,946	-1.15%
2022/01/18	0	0.00	4	64.60	64.40	-4	2,938	-0.14%
2022/01/13	0	0.00	8	64.54	64.60	-8	2,968	-0.27%
2022/01/06	0	0.00	9	63.90	64.00	-9	2,994	-0.30%
2022/01/05	0	0.00	1	63.80	63.80	-1	3,004	-0.03%
2022/01/04	1	63.60	12	63.90	63.90	-11	3,030	-0.36%
2022/01/03	1	64.00	9	64.36	64.10	-8	3,017	-0.27%
2021/12/30	2	64.10	10	64.60	64.60	-8	3,049	-0.26%
2021/12/29	0	0.00	17	64.59	64.60	-17	3,079	-0.55%
2021/12/28	5	64.32	22	64.29	64.30	-17	3,057	-0.56%
2021/12/22	0	0.00	6	63.80	63.80	-6	3,060	-0.20%
2021/12/21	0	0.00	10	63.50	63.80	-10	3,075	-0.33%
2021/12/16	0	0.00	14	63.26	63.30	-14	3,053	-0.46%
2021/12/15	0	0.00	4	63.08	62.90	-4	3,072	-0.13%
2021/12/13	2	62.60	0	0.00	62.50	2	3,147	0.06%
2021/12/10	1	62.70	0	0.00	62.60	1	3,135	0.03%
2021/12/09	2	62.90	7	63.00	63.20	-5	3,138	-0.16%
2021/12/08	20	63.20	0	0.00	62.90	20	3,142	0.64%
2021/12/07	5	62.60	0	0.00	63.60	5	3,142	0.16%
2021/12/06	5	62.40	0	0.00	62.60	5	3,143	0.16%
2021/12/02	3	62.60	13	62.84	63.40	-10	3,159	-0.32%
2021/12/01	32	61.77	1	62.20	62.90	31	3,151	0.98%
2021/11/30	7	61.76	0	0.00	61.50	7	3,148	0.22%
2021/11/29	6	62.60	4	62.60	62.50	2	2,999	0.07%
2021/11/26	14	62.79	0	0.00	63.10	14	3,036	0.46%
2021/11/25	31	63.25	1	63.40	63.40	30	3,091	0.97%
2021/11/24	0	0.00	2	63.80	63.90	-2	3,114	-0.06%
2021/11/23	13	63.02	12	63.81	63.80	1	3,129	0.03%
2021/11/19	3	63.93	0	0.00	64.10	3	3,146	0.10%
2021/11/18	0	0.00	38	64.74	65.00	-38	3,169	-1.20%
2021/11/17	0	0.00	24	64.34	64.40	-24	3,174	-0.76%
2021/11/16	0	0.00	1	64.00	64.30	-1	3,193	-0.03%
2021/11/15	0	0.00	2	63.95	63.80	-2	3,242	-0.06%
2021/11/12	10	63.70	1	64.00	64.10	9	3,265	0.28%
2021/11/11	1	63.70	33	63.96	64.20	-32	3,292	-0.97%
2021/11/10	2	63.10	19	63.17	63.40	-17	3,266	-0.52%
2021/11/09	0	0.00	6	62.92	63.00	-6	3,232	-0.19%
2021/11/08	2	62.30	72	62.30	62.60	-70	3,202	-2.19%
2021/11/05	0	0.00	1	62.00	62.00	-1	3,167	-0.03%
2021/11/02	0	0.00	5	61.50	61.70	-5	3,113	-0.16%
2021/10/29	0	0.00	4	61.35	61.20	-4	3,156	-0.13%
2021/10/28	1	61.40	3	61.53	61.60	-2	3,136	-0.06%
2021/10/22	0	0.00	2	61.35	61.50	-2	3,200	-0.06%
2021/10/21	14	61.12	0	0.00	61.10	14	3,290	0.43%
2021/10/20	1	61.10	1	61.50	61.50	0	3,306	0.00%
2021/10/19	7	61.34	0	0.00	61.20	7	3,495	0.20%
2021/10/18	1	61.50	0	0.00	61.50	1	3,600	0.03%
2021/10/15	6	61.43	2	61.50	61.60	4	3,675	0.11%
2021/10/13	1	61.60	0	0.00	61.50	1	3,755	0.03%
2021/10/12	7	60.87	5	61.60	61.60	2	3,785	0.05%
2021/10/08	1	61.70	0	0.00	61.70	1	3,783	0.03%
2021/10/07	10	61.60	10	61.80	61.70	0	3,817	0.00%
2021/10/06	5	61.10	1	61.50	61.50	4	3,809	0.10%
2021/10/05	0	0.00	11	61.12	61.30	-11	3,765	-0.29%
2021/10/04	1	61.20	0	0.00	61.20	1	3,774	0.03%
2021/10/01	2	60.95	8	61.09	61.30	-6	3,766	-0.16%
2021/09/30	5	60.90	3	61.50	61.50	2	3,745	0.05%
2021/09/29	6	61.07	19	61.48	61.50	-13	3,728	-0.35%
2021/09/28	0	0.00	3	61.50	61.50	-3	3,705	-0.08%
2021/09/24	0	0.00	21	61.20	61.30	-21	3,656	-0.57%
2021/09/23	0	0.00	5	61.10	61.10	-5	3,644	-0.14%
2021/09/22	4	60.50	0	0.00	60.80	4	3,624	0.11%
2021/09/17	28	60.60	0	0.00	60.60	28	3,572	0.78%
2021/09/16	0	0.00	11	60.90	60.90	-11	3,479	-0.32%
2021/09/14	11	60.65	0	0.00	60.80	11	3,467	0.32%
2021/09/13	2	60.60	0	0.00	60.90	2	3,469	0.06%
2021/09/09	13	60.40	0	0.00	60.40	13	3,499	0.37%
2021/09/08	3	60.40	20	60.50	60.90	-17	3,464	-0.49%
2021/09/06	8	60.51	0	0.00	60.60	8	3,465	0.23%
2021/09/03	10	60.46	0	0.00	60.60	10	3,446	0.29%
2021/09/02	12	60.50	0	0.00	60.60	12	3,417	0.35%
2021/09/01	14	60.86	0	0.00	60.70	14	3,388	0.41%
2021/08/31	1	61.00	27	61.60	61.60	-26	3,344	-0.78%
2021/08/30	0	0.00	36	61.40	61.40	-36	3,285	-1.10%
2021/08/27	1	61.10	0	0.00	61.20	1	3,254	0.03%
2021/08/26	1	60.90	0	0.00	61.10	1	3,242	0.03%
2021/08/25	10	60.60	0	0.00	60.80	10	3,229	0.31%
2021/08/23	4	60.08	0	0.00	60.40	4	3,208	0.12%
2021/08/20	37	60.23	0	0.00	60.40	37	3,220	1.15%
2021/08/19	44	60.40	0	0.00	60.70	44	3,375	1.30%
2021/08/18	40	60.72	6	61.15	61.20	34	3,293	1.03%
2021/08/17	4	60.65	7	61.27	61.10	-3	3,244	-0.09%
2021/08/16	13	60.88	0	0.00	61.10	13	3,185	0.41%
2021/08/13	2	61.40	0	0.00	61.40	2	3,160	0.06%
2021/08/11	2	60.95	0	0.00	61.50	2	3,210	0.06%
2021/08/10	0	0.00	1	61.00	61.20	-1	3,237	-0.03%
2021/08/09	7	60.64	5	60.94	60.90	2	3,322	0.06%
2021/08/06	12	60.89	0	0.00	60.90	12	3,363	0.36%
2021/08/05	6	60.65	5	61.34	61.30	1	3,425	0.03%
2021/08/04	11	60.99	0	0.00	61.20	11	3,533	0.31%
2021/08/03	0	0.00	1	61.00	61.40	-1	3,584	-0.03%
2021/07/30	1	60.70	0	0.00	60.60	1	3,565	0.03%
2021/07/29	2	60.40	0	0.00	60.60	2	3,568	0.06%
2021/07/28	26	60.50	0	0.00	60.50	26	3,535	0.74%
2021/07/27	2	60.65	29	60.77	60.70	-27	3,562	-0.76%
2021/07/23	29	61.72	0.2	62.70	61.60	28.9	3,509	0.82%
2021/07/22	2.1	65.15	0	0.00	65.10	2.1	3,339	0.06%
2021/07/21	5	65.10	0	0.00	65.40	5	3,261	0.15%
2021/07/20	0	0.00	10	65.40	65.30	-10	3,180	-0.31%
2021/07/19	0.1	65.40	0	0.00	65.40	0.1	3,128	0.00%
2021/07/15	30	65.02	0	0.00	65.20	30	3,107	0.97%
2021/07/07	0	0.00	3	65.10	65.00	-3	3,138	-0.10%
2021/07/06	1	65.00	1	65.10	65.00	0	3,152	0.00%
2021/07/01	12	64.51	5	64.80	64.60	7	3,281	0.21%
2021/06/30	10	64.90	2	64.80	64.60	8	3,345	0.24%
2021/06/25	0	0.00	2	65.60	65.40	-2	3,468	-0.06%
2021/06/23	0	0.00	3	65.60	65.20	-3	3,522	-0.09%
2021/06/18	10	64.80	0	0.00	64.70	10	3,599	0.28%
2021/06/17	5	65.30	0	0.00	65.40	5	3,603	0.14%
2021/06/16	0	0.00	2	65.80	65.90	-2	3,750	-0.05%
2021/06/15	0	0.00	1	65.60	65.50	-1	3,780	-0.03%
2021/06/11	10	65.50	0	0.00	65.60	10	3,824	0.26%
2021/06/07	0	0.00	0.1	65.20	65.60	-0.1	3,955	0.00%
2021/05/27	1	63.50	0	0.00	64.30	1	4,232	0.02%
2021/05/18	5	63.80	5	64.30	64.20	0	4,394	0.00%
2021/05/17	0	0.00	3	63.67	64.20	-3	4,429	-0.07%
2021/05/14	5	63.00	0	0.00	64.90	5	4,359	0.11%
2021/05/13	19	63.17	3	63.10	63.30	16	4,324	0.37%
2021/05/12	1	65.50	8.9	62.86	64.00	-7.9	4,294	-0.18%
2021/05/11	1	65.80	5	66.16	65.90	-4	4,176	-0.10%
2021/05/10	1	65.90	5	65.80	66.00	-4	4,126	-0.10%
2021/05/07	0	0.00	10	65.50	65.60	-10	4,191	-0.24%
2021/05/06	1	64.80	1	64.80	65.00	0	4,220	0.00%
2021/05/05	11	64.38	0	0.00	64.30	11	4,244	0.26%
2021/05/04	1	64.10	0	0.00	63.90	1	4,271	0.02%
2021/05/03	1	64.40	0	0.00	64.40	1	4,237	0.02%
2021/04/28	2	65.25	0	0.00	65.10	2	4,219	0.05%
2021/04/27	1	65.70	0	0.00	65.80	1	4,252	0.02%
2021/04/23	0	0.00	5	66.60	66.60	-5	4,234	-0.12%
2021/04/22	7	66.60	1	66.30	66.60	6	4,280	0.14%
2021/04/21	0	0.00	2	66.50	66.70	-2	4,279	-0.05%
2021/04/20	3	66.10	6	66.10	66.60	-3	4,321	-0.07%
2021/04/19	1	65.70	3	65.67	65.90	-2	4,337	-0.05%
2021/04/15	5	65.30	6	65.55	65.60	-1	4,373	-0.02%
2021/04/14	10	65.20	3	65.23	65.30	7	4,365	0.16%
2021/04/13	0	0.00	1	65.20	65.40	-1	4,366	-0.02%
2021/04/12	1	65.30	0	0.00	65.30	1	4,363	0.02%
2021/04/09	0	0.00	2	64.90	65.20	-2	4,376	-0.05%
2021/04/08	10	65.00	1	65.00	64.80	9	4,378	0.21%
2021/04/07	0	0.00	1	65.00	65.50	-1	4,351	-0.02%
2021/04/06	0	0.00	7	64.39	65.20	-7	4,313	-0.16%
2021/03/31	1	63.90	1	64.20	64.10	0	4,236	0.00%
2021/03/24	0	0.00	1	63.40	63.10	-1	4,166	-0.02%
2021/03/23	1	62.40	0	0.00	62.70	1	4,147	0.02%
2021/03/22	0	0.00	1	62.80	62.90	-1	4,123	-0.02%
2021/03/19	0	0.00	10	62.90	63.70	-10	4,091	-0.24%
2021/03/18	1	62.90	0	0.00	63.30	1	3,984	0.03%
2021/03/16	1	62.80	0	0.00	63.00	1	3,944	0.03%
2021/03/15	3	62.70	0	0.00	62.60	3	3,941	0.08%
2021/03/12	4	62.90	0	0.00	62.90	4	3,949	0.10%
2021/03/10	1	62.70	0	0.00	63.30	1	3,903	0.03%
2021/03/09	5	62.78	0	0.00	62.90	5	3,871	0.13%
2021/03/05	6	61.97	31	61.63	62.60	-25	3,864	-0.65%
2021/03/04	0	0.00	1	62.40	62.00	-1	4,049	-0.02%
2021/03/02	11	62.18	13	62.15	62.00	-2	3,963	-0.05%
2021/02/26	4	61.90	0	0.00	61.80	4	3,912	0.10%
2021/02/25	11	61.14	2	61.30	61.50	9	3,729	0.24%
2021/02/23	7	60.11	0	0.00	60.20	7	3,684	0.19%
2021/02/19	1	60.00	3	60.00	60.00	-2	3,640	-0.05%
2021/02/18	1	60.10	0	0.00	60.20	1	3,667	0.03%
2021/02/17	2	60.00	0	0.00	60.30	2	3,687	0.05%
2021/02/05	11	59.98	2	60.10	60.20	9	3,619	0.25%
2021/02/03	7	59.90	2	60.10	59.90	5	3,617	0.14%
2021/02/02	17	59.94	0	0.00	60.10	17	3,594	0.47%
2021/01/29	5	60.10	3	60.00	60.00	2	3,555	0.06%
2021/01/28	3	60.27	0	0.00	60.20	3	3,470	0.09%
2021/01/27	10	60.50	3	60.40	60.30	7	3,429	0.20%
2021/01/25	3	60.60	0	0.00	60.80	3	3,364	0.09%
2021/01/21	0	0.00	5	60.70	60.40	-5	3,329	-0.15%
2021/01/20	4	60.95	0	0.00	60.30	4	3,319	0.12%
2021/01/19	8	61.06	1	61.20	61.00	7	3,244	0.22%
2021/01/18	2	61.25	21	61.50	61.30	-19	3,219	-0.59%
2021/01/15	20	61.72	1	62.10	61.30	19	3,208	0.59%
2021/01/14	6	62.20	0	0.00	62.20	6	3,185	0.19%
2021/01/13	6	62.30	8	62.24	62.80	-2	3,164	-0.06%
2021/01/12	20	62.35	12	62.24	62.00	8	3,107	0.26%
2021/01/11	1	62.00	0	0.00	62.00	1	3,063	0.03%
2021/01/04	2	61.25	4	61.15	61.20	-2	3,018	-0.07%
2020/12/31	0	0.00	5	61.60	61.20	-5	3,001	-0.17%
2020/12/30	1	61.50	3	61.53	61.90	-2	2,982	-0.07%
2020/12/29	0	0.00	1	61.00	61.40	-1	2,965	-0.03%
2020/12/28	0	0.00	3	60.90	61.30	-3	2,977	-0.10%
2020/12/25	1	60.70	0	0.00	60.80	1	2,972	0.03%
2020/12/24	2	60.85	2	61.10	60.70	0	2,977	0.00%
2020/12/23	0	0.00	1	61.10	61.20	-1	2,951	-0.03%
2020/12/22	0	0.00	1	61.40	61.10	-1	2,951	-0.03%
2020/12/21	2	61.00	1	61.30	61.50	1	3,020	0.03%
2020/12/18	1	60.60	1	61.40	60.60	0	3,016	0.00%
2020/12/17	4	61.30	3	61.37	61.40	1	2,983	0.03%
2020/12/15	0	0.00	1	60.70	60.80	-1	3,014	-0.03%
2020/12/11	6	60.82	0	0.00	60.90	6	2,978	0.20%
2020/12/10	4	61.00	7	61.11	61.00	-3	2,956	-0.10%
2020/12/09	0	0.00	1	61.30	61.00	-1	2,941	-0.03%
2020/12/07	7	60.89	1	60.90	61.30	6	2,937	0.20%
2020/12/03	2	60.60	3	60.70	60.50	-1	2,979	-0.03%
2020/12/02	3	60.83	0	0.00	60.70	3	3,011	0.10%
2020/12/01	2	61.25	3	61.80	61.20	-1	2,993	-0.03%
2020/11/30	1	61.10	0	0.00	62.00	1	2,971	0.03%
2020/11/27	1	61.20	6	61.20	61.20	-5	2,784	-0.18%
2020/11/26	1	61.10	2	60.95	61.20	-1	2,784	-0.04%
2020/11/25	2	60.85	7	60.96	61.00	-5	2,835	-0.18%
2020/11/24	3	60.87	0	0.00	60.70	3	2,831	0.11%
2020/11/23	1	60.80	0	0.00	61.20	1	2,852	0.04%
2020/11/20	3	60.67	0	0.00	60.80	3	2,822	0.11%
2020/11/18	2	61.05	0	0.00	61.10	2	2,778	0.07%
2020/11/16	3	61.13	0	0.00	61.40	3	2,740	0.11%
2020/11/12	0	0.00	2	61.10	61.00	-2	2,702	-0.07%
2020/11/11	1	60.90	2	60.90	61.30	-1	2,704	-0.04%
2020/11/10	1	60.90	0	0.00	61.00	1	2,696	0.04%
2020/11/09	2	60.70	4	60.70	60.90	-2	2,708	-0.07%
2020/11/06	2	60.70	0	0.00	60.50	2	2,701	0.07%
2020/11/05	1	60.60	0	0.00	60.40	1	2,699	0.04%
2020/11/03	0	0.00	5	60.60	60.60	-5	2,712	-0.18%
2020/11/02	0	0.00	1	60.10	60.50	-1	2,712	-0.04%
2020/10/30	4	59.95	0	0.00	60.00	4	2,720	0.15%
2020/10/29	0	0.00	8	60.10	60.00	-8	2,688	-0.30%
2020/10/28	5	60.60	0	0.00	60.20	5	2,713	0.18%
2020/10/27	0	0.00	10	60.59	60.60	-10	2,729	-0.37%
2020/10/23	6	60.30	0	0.00	60.40	6	2,795	0.21%
2020/10/15	5.1	59.90	0	0.00	60.00	5.1	2,980	0.17%
2020/10/14	10	60.40	1	60.80	60.30	9	2,948	0.31%
2020/10/13	0	0.00	4	60.75	60.90	-4	2,922	-0.14%
2020/10/12	0	0.00	1	61.00	61.10	-1	2,928	-0.03%
2020/10/08	1	61.30	0	0.00	61.20	1	3,042	0.03%
2020/10/07	1	61.70	0	0.00	61.50	1	3,107	0.03%
2020/09/30	0	0.00	1	61.30	61.00	-1	3,243	-0.03%
2020/09/25	0	0.00	1	60.30	60.70	-1	3,389	-0.03%
2020/09/24	10	60.04	0	0.00	60.00	10	3,437	0.29%
2020/09/23	3	60.93	0	0.00	60.90	3	3,435	0.09%
2020/09/21	0	0.00	3	61.90	62.00	-3	3,511	-0.09%
2020/09/18	2	61.70	0	0.00	61.70	2	3,526	0.06%
2020/09/17	1	62.50	0	0.00	62.50	1	3,481	0.03%
2020/09/16	2	62.10	0	0.00	62.80	2	3,494	0.06%
2020/09/14	0	0.00	1	62.70	62.70	-1	3,546	-0.03%
2020/09/10	2	63.00	3	62.80	62.70	-1	3,557	-0.03%
2020/09/09	7	61.70	0	0.00	62.10	7	3,562	0.20%
2020/09/08	0	0.00	1	62.60	62.20	-1	3,593	-0.03%
2020/09/07	2	61.90	9	62.30	61.60	-7	3,558	-0.20%
2020/09/04	1	60.70	0	0.00	60.80	1	3,536	0.03%
2020/09/03	1.1	60.91	0	0.00	60.80	1.1	3,551	0.03%
2020/09/02	3	60.83	3	60.90	61.00	0	3,555	0.00%
2020/09/01	2	61.25	0	0.00	61.30	2	3,524	0.06%
2020/08/31	3	61.30	0	0.00	61.30	3	3,503	0.09%
2020/08/28	3	61.33	1	61.30	61.30	2	3,468	0.06%
2020/08/27	1	61.60	2	61.75	61.50	-1	3,475	-0.03%
2020/08/26	4	61.78	0	0.00	61.80	4	3,447	0.12%
2020/08/25	24	61.92	0	0.00	61.80	24	3,456	0.69%
2020/08/21	3	62.30	1	62.60	62.60	2	3,541	0.06%
2020/08/20	22	62.16	0	0.00	61.90	22	3,534	0.62%
2020/08/18	1	62.80	0	0.00	62.90	1	3,496	0.03%
2020/08/14	1	62.60	0	0.00	62.60	1	3,521	0.03%
2020/08/12	3	61.87	0	0.00	62.30	3	3,510	0.09%
2020/08/11	8	61.98	0	0.00	62.00	8	3,505	0.23%
2020/08/07	4	62.10	0	0.00	62.00	4	3,494	0.11%
2020/08/06	5	62.30	2	62.40	62.50	3	3,466	0.09%
2020/08/05	10	62.60	17	62.41	62.60	-7	3,465	-0.20%
2020/07/31	1	63.10	0	0.00	63.10	1	3,439	0.03%
2020/07/30	1	62.70	1	62.50	62.90	0	3,433	0.00%
2020/07/29	16	62.10	0	0.00	61.90	16	3,423	0.47%
2020/07/28	23	61.80	2	61.60	61.60	21	3,430	0.61%
2020/07/27	3	63.27	4	62.95	62.60	-1	3,415	-0.03%
2020/07/24	8	63.49	0	0.00	63.50	8	3,403	0.24%
2020/07/23	4	63.68	0	0.00	63.70	4	3,402	0.12%
2020/07/22	3	63.97	0	0.00	64.00	3	3,410	0.09%
2020/07/21	15	64.25	0	0.00	64.00	15	3,387	0.44%
2020/07/20	1	64.80	1	64.70	64.90	0	3,339	0.00%
2020/07/17	1	65.10	1	65.10	65.10	0	3,341	0.00%
2020/07/16	1	65.70	0	0.00	65.30	1	3,363	0.03%
2020/07/15	6	65.40	0	0.00	66.00	6	3,360	0.18%
2020/07/14	5	65.82	3	65.80	66.20	2	3,270	0.06%
2020/07/13	5	69.18	20	69.39	69.00	-15	3,223	-0.47%
2020/07/10	2	68.80	18	68.71	68.60	-16	3,117	-0.51%
2020/07/09	2	68.90	6	68.88	68.80	-4	3,126	-0.13%
2020/07/08	1	69.00	10	68.80	69.20	-9	3,100	-0.29%
2020/07/07	4	69.35	0	0.00	69.70	4	3,061	0.13%
2020/07/06	0	0.00	5	69.96	70.30	-5	3,017	-0.17%
2020/07/03	19	69.83	0	0.00	69.40	19	3,011	0.63%
2020/07/02	1	69.80	1	69.40	70.60	0	2,997	0.00%
2020/07/01	2	69.45	0	0.00	69.20	2	2,966	0.07%
2020/06/30	1	68.30	0	0.00	68.00	1	2,920	0.03%
2020/06/22	4	66.50	0	0.00	66.60	4	2,948	0.14%
2020/06/18	11	66.86	0	0.00	66.70	11	2,977	0.37%
2020/06/15	4	67.05	0	0.00	67.30	4	3,216	0.12%
2020/06/11	0	0.00	7	68.00	68.00	-7	3,383	-0.21%
2020/06/10	3	68.40	0	0.00	68.50	3	3,447	0.09%
2020/06/09	6	67.40	13	67.85	67.90	-7	3,616	-0.19%
2020/06/08	0	0.00	1	67.20	67.20	-1	3,690	-0.03%
2020/06/05	1.3	66.90	0	0.00	66.70	1.3	3,710	0.04%
2020/06/02	3	65.73	0	0.00	65.50	3	3,805	0.08%
2020/06/01	1	65.50	1	65.60	65.10	0	3,839	0.00%
2020/05/29	9	64.92	0	0.00	64.70	9	3,868	0.23%
2020/05/25	1	64.60	1	65.30	65.30	0	4,026	0.00%
2020/05/22	2	65.60	0	0.00	65.20	2	4,094	0.05%
2020/05/18	0	0.00	3	66.00	66.40	-3	4,241	-0.07%
2020/05/15	0	0.00	1	65.90	65.80	-1	4,250	-0.02%
2020/05/11	0	0.00	3	67.60	67.40	-3	4,355	-0.07%
2020/05/05	20	66.80	0	0.00	67.10	20	4,492	0.45%
2020/04/30	0	0.00	2	66.70	66.40	-2	4,533	-0.04%
2020/04/29	1	66.50	0	0.00	66.40	1	4,557	0.02%
2020/04/28	0	0.00	2	65.80	65.80	-2	4,598	-0.04%
2020/04/23	2	64.95	0	0.00	64.50	2	4,714	0.04%
2020/04/22	1	65.00	0	0.00	65.30	1	4,757	0.02%
2020/04/21	1	64.70	0	0.00	64.80	1	4,804	0.02%
2020/04/10	20	64.00	0	0.00	64.10	20	4,931	0.41%
2020/04/06	0	0.00	30	63.10	63.20	-30	4,855	-0.62%
2020/03/31	1	62.50	9	62.60	63.30	-8	4,770	-0.17%
2020/03/30	0	0.00	4	63.00	62.50	-4	4,718	-0.08%
2020/03/26	0	0.00	1	64.00	64.30	-1	4,650	-0.02%
2020/03/25	1	61.50	1	62.10	63.40	0	4,644	0.00%
2020/03/24	1	60.80	1	61.20	61.40	0	4,595	0.00%
2020/03/23	1	59.70	0	0.00	59.70	1	4,559	0.02%
2020/03/20	3	62.30	0	0.00	62.00	3	4,549	0.07%
2020/03/19	0	0.00	1	61.80	62.40	-1	4,478	-0.02%
2020/03/18	1	61.10	0	0.00	63.00	1	4,362	0.02%
2020/03/17	1	61.50	9	61.98	62.70	-8	4,270	-0.19%
2020/03/13	1	59.60	0	0.00	62.50	1	4,056	0.02%
2020/03/12	2	64.60	2	64.55	64.50	0	3,890	0.00%
2020/03/09	1	65.00	0	0.00	65.00	1	3,691	0.03%
2020/03/06	2	65.75	0	0.00	66.20	2	3,628	0.06%
2020/03/05	4	66.60	0	0.00	66.80	4	3,571	0.11%
2020/03/04	6	65.70	0	0.00	66.60	6	3,532	0.17%
2020/03/02	3	65.00	0	0.00	65.00	3	3,437	0.09%
2020/02/27	1	65.40	0	0.00	66.10	1	3,541	0.03%
2020/02/26	1	65.70	0	0.00	66.00	1	3,490	0.03%
2020/02/25	1	66.00	15	66.70	66.80	-14	3,415	-0.41%
2020/02/24	17	66.70	0	0.00	66.70	17	3,364	0.51%
2020/02/21	4	67.45	0	0.00	67.40	4	3,287	0.12%
2020/02/20	0	0.00	30	68.06	67.60	-30	3,266	-0.92%
2020/02/19	5	68.20	0	0.00	68.90	5	3,184	0.16%
2020/02/18	6	68.12	1	68.10	68.40	5	3,161	0.16%
2020/02/17	14	68.19	0	0.00	68.40	14	3,164	0.44%
2020/02/14	2	68.00	0	0.00	68.20	2	3,172	0.06%
2020/02/12	11	67.10	0	0.00	67.00	11	3,152	0.35%
2020/02/07	5	66.94	0	0.00	67.00	5	3,132	0.16%
2020/02/06	1	67.50	0	0.00	67.70	1	3,099	0.03%
2020/02/05	1	67.40	20	67.40	67.60	-19	3,036	-0.63%
2020/02/04	4	67.75	0	0.00	67.90	4	3,004	0.13%
2020/02/03	12	67.48	0	0.00	67.80	12	2,985	0.40%
2020/01/31	2	69.05	0.3	69.50	68.60	1.7	2,919	0.06%
2020/01/30	22	69.14	0	0.00	69.00	22	2,865	0.77%
2020/01/16	8	70.48	1	70.60	70.30	7	2,682	0.26%
2020/01/15	1	70.40	1	70.70	70.70	0	2,628	0.00%
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	2	70.85	1	71.40	71.40	1	2,499	0.04%
2020/01/09	6	71.10	0	0.00	71.00	6	2,468	0.24%
2020/01/08	2	71.60	0	0.00	71.50	2	2,439	0.08%
2020/01/07	5	72.00	0	0.00	72.00	5	2,397	0.21%
2020/01/02	10.3	72.21	0	0.00	72.30	10.3	2,467	0.42%
2019/12/26	5	72.80	0	0.00	73.00	5	2,472	0.20%
2019/12/25	0	0.00	2	72.95	73.00	-2	2,495	-0.08%
2019/12/24	5	72.70	0	0.00	72.80	5	2,505	0.20%
2019/12/10	35	72.37	0	0.00	72.20	35	2,377	1.47%
2019/12/09	1	72.90	0	0.00	72.80	1	2,335	0.04%
2019/11/25	0	0.00	5	74.20	74.30	-5	2,130	-0.23%
2019/11/22	0	0.00	7	74.36	75.00	-7	2,145	-0.33%
2019/11/14	1	73.00	0	0.00	73.10	1	2,065	0.05%
2019/11/11	0	0.00	20	75.30	75.70	-20	2,039	-0.98%
2019/11/07	0	0.00	3	74.80	74.90	-3	2,000	-0.15%
2019/10/30	10	73.00	0	0.00	73.20	10	1,991	0.50%
2019/10/25	0	0.00	1	73.10	73.30	-1	2,019	-0.05%
2019/10/23	7	73.56	0	0.00	73.40	7	2,028	0.35%
2019/10/22	2	73.80	0	0.00	73.90	2	2,041	0.10%
2019/10/21	0	0.00	1	73.40	73.60	-1	2,046	-0.05%
2019/10/17	1	72.70	0	0.00	72.90	1	2,058	0.05%
2019/10/07	1	72.50	0	0.00	72.50	1	2,172	0.05%
2019/10/04	2	72.20	0	0.00	72.50	2	2,193	0.09%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/27	1	72.50	0	0.00	72.50	1	2,118	0.05%
2019/09/25	1	72.90	0	0.00	73.00	1	2,100	0.05%
2019/09/20	0	0.00	1	74.20	74.20	-1	2,067	-0.05%
2019/09/18	0	0.00	1	74.00	74.00	-1	2,050	-0.05%
2019/09/10	0	0.00	1	73.20	73.50	-1	2,106	-0.05%
2019/09/04	0	0.00	3	72.90	73.10	-3	2,109	-0.14%
2019/09/03	5	73.00	2	72.80	72.60	3	2,123	0.14%
2019/09/02	0	0.00	1	72.90	73.20	-1	2,135	-0.05%
2019/08/29	0	0.00	16	72.21	72.40	-16	2,141	-0.75%
2019/08/28	1	71.80	0	0.00	71.70	1	2,138	0.05%
2019/08/22	0	0.00	1	72.10	72.10	-1	2,223	-0.04%
2019/08/13	1	71.80	0	0.00	71.70	1	2,361	0.04%
2019/08/12	50	71.82	0	0.00	71.70	50	2,368	2.11%
2019/08/08	1	71.40	0	0.00	71.50	1	2,379	0.04%
2019/08/06	15	71.10	0	0.00	71.30	15	2,392	0.63%
2019/08/02	1	71.10	0	0.00	71.00	1	2,418	0.04%
2019/07/19	1	71.90	0	0.00	72.00	1	2,457	0.04%
2019/07/18	2	71.50	0	0.00	71.40	2	2,457	0.08%
2019/07/17	2	71.60	0	0.00	71.90	2	2,436	0.08%
2019/07/16	7	71.61	0	0.00	71.40	7	2,387	0.29%
2019/07/15	0	0.00	5	76.00	76.00	-5	2,270	-0.22%
2019/07/12	5	75.40	0	0.00	75.80	5	2,248	0.22%
2019/07/11	1	75.50	0	0.00	75.40	1	2,214	0.05%
2019/07/10	0	0.00	13	77.10	77.00	-13	2,168	-0.60%
2019/06/20	0	0.00	5	78.70	78.20	-5	2,228	-0.22%
2019/06/19	0	0.00	1	78.50	78.50	-1	2,206	-0.05%
2019/06/17	0	0.00	5	78.00	77.80	-5	2,206	-0.23%
2019/06/06	0	0.00	2	78.30	78.50	-2	2,288	-0.09%
2019/06/04	0	0.00	1	78.40	78.50	-1	2,343	-0.04%
2019/05/30	0	0.00	10	77.95	78.20	-10	2,354	-0.42%
2019/05/29	0	0.00	30	77.33	77.50	-30	2,360	-1.27%
2019/05/21	0	0.00	1	76.60	76.70	-1	2,442	-0.04%
2019/04/30	0	0.00	40	75.91	75.80	-40	2,745	-1.46%
2019/04/29	0	0.00	69	75.89	75.30	-69	2,704	-2.55%
2019/04/26	0	0.00	1	75.50	75.80	-1	2,710	-0.04%
2019/04/15	0	0.00	1	74.40	74.30	-1	2,763	-0.04%
2019/03/27	0	0.00	2	73.20	73.10	-2	2,841	-0.07%
2019/03/21	0	0.00	1	73.30	73.30	-1	2,914	-0.03%
2019/03/18	10	72.35	1	72.20	72.50	9	2,910	0.31%
2019/03/14	0	0.00	1	72.00	71.50	-1	2,858	-0.03%
2019/03/12	3	71.30	0	0.00	71.30	3	2,827	0.11%
2019/03/11	17	71.56	0	0.00	71.30	17	2,828	0.60%
2019/03/08	12	71.68	1	71.90	71.70	11	2,847	0.39%
2019/02/25	2	71.50	0	0.00	72.10	2	3,052	0.07%
2019/02/22	2	71.45	2	71.30	71.50	0	3,053	0.00%
2019/02/21	3	71.87	0	0.00	71.50	3	3,004	0.10%
2019/02/20	0	0.00	1	72.20	71.60	-1	2,961	-0.03%
2019/02/19	0	0.00	1	71.60	71.50	-1	2,951	-0.03%
2019/02/18	0	0.00	1	71.50	71.50	-1	2,963	-0.03%
2019/02/15	1	71.20	0	0.00	71.20	1	2,950	0.03%
2019/02/14	0	0.00	2	71.50	71.10	-2	2,975	-0.07%
2019/02/13	9	71.29	0	0.00	71.00	9	2,900	0.31%
2019/02/11	3	72.00	0	0.00	72.00	3	2,824	0.11%
2019/01/29	1	71.50	0	0.00	71.50	1	2,755	0.04%
2019/01/28	20	71.97	0	0.00	71.90	20	2,679	0.75%
2019/01/22	61	72.18	0	0.00	72.40	61	2,758	2.21%
2019/01/11	0	0.00	28	72.85	72.70	-28	2,761	-1.01%
2019/01/10	5	72.70	0	0.00	72.90	5	2,752	0.18%
2019/01/07	0	0.00	1	73.70	73.70	-1	2,800	-0.04%
2019/01/03	23	72.19	0	0.00	72.30	23	2,928	0.79%
2018/12/28	0	0.00	30	73.80	76.40	-30	2,965	-1.01%
2018/12/26	0	0.00	26	72.10	72.00	-26	2,905	-0.89%
2018/12/25	6	72.10	0	0.00	72.00	6	2,918	0.21%
2018/12/12	0	0.00	10	72.50	72.50	-10	2,911	-0.34%
2018/12/11	0	0.00	38	72.51	72.60	-38	2,896	-1.31%
2018/12/06	8	71.95	0	0.00	71.80	8	2,978	0.27%
2018/12/04	22	72.19	0	0.00	72.20	22	2,993	0.73%
2018/12/03	58	72.40	0	0.00	72.50	58	2,962	1.96%
2018/11/30	1	72.50	0	0.00	72.50	1	2,909	0.03%
2018/11/27	0.1	73.50	0	0.00	73.50	0.1	2,619	0.00%
2018/11/21	0	0.00	5	73.80	74.40	-5	2,567	-0.19%
2018/11/19	0.1	73.60	0	0.00	73.90	0.1	2,581	0.00%
2018/11/15	0	0.00	15	73.98	73.40	-15	2,652	-0.57%
2018/10/30	0	0.00	1	73.20	73.00	-1	2,810	-0.04%
2018/10/26	2	72.30	8	71.90	72.10	-6	2,862	-0.21%
2018/10/25	6	72.50	0	0.00	72.70	6	2,870	0.21%
2018/10/16	1	70.90	0	0.00	71.10	1	2,902	0.03%
2018/10/15	3	70.93	0	0.00	70.60	3	2,898	0.10%
2018/10/11	0	0.00	1	71.80	71.80	-1	2,838	-0.04%
2018/09/26	2	73.20	0	0.00	73.10	2	2,871	0.07%
2018/09/17	3	73.20	0	0.00	73.90	3	3,026	0.10%
2018/09/13	1	73.70	12	73.90	74.10	-11	3,023	-0.36%
2018/09/12	0	0.00	10	73.60	73.60	-10	3,050	-0.33%
2018/09/11	0	0.00	34	73.30	73.40	-34	3,108	-1.09%
2018/09/07	4	72.00	0	0.00	72.90	4	3,311	0.12%
2018/09/06	10	72.20	0	0.00	72.30	10	3,323	0.30%
2018/09/05	4	72.15	0	0.00	72.00	4	3,342	0.12%
2018/08/30	2.1	72.22	0	0.00	72.70	2.1	3,392	0.06%
2018/08/29	0	0.00	1	72.40	72.40	-1	3,404	-0.03%
2018/08/28	0	0.00	107	73.06	73.10	-107	3,439	-3.11%	大賣/鉅額交易
2018/08/22	10	72.00	0	0.00	71.80	10	3,498	0.29%
2018/08/21	1	71.50	1	71.40	71.40	0	3,419	0.00%
2018/08/17	56	70.26	1	70.20	70.40	55	3,393	1.62%
2018/08/16	36	70.30	0	0.00	70.20	36	3,353	1.07%
2018/08/14	65	71.10	0	0.00	71.10	65	3,297	1.97%
2018/08/09	0	0.00	3	71.70	71.60	-3	3,433	-0.09%
2018/08/06	0.1	71.80	0	0.00	71.60	0.1	3,652	0.00%
2018/08/03	40	71.38	0	0.00	71.70	40	3,715	1.08%
2018/08/01	2	72.00	0	0.00	72.10	2	3,836	0.05%
2018/07/25	1	72.70	0	0.00	72.50	1	4,021	0.02%
2018/07/20	0.1	73.30	0	0.00	73.10	0.1	4,100	0.00%
2018/07/13	2	73.05	0	0.00	72.90	2	4,118	0.05%
2018/07/11	1.1	74.85	0	0.00	75.30	1.1	4,047	0.03%
2018/07/10	0	0.00	1	79.00	79.30	-1	3,988	-0.03%
2018/07/09	0	0.00	2	79.20	79.10	-2	3,950	-0.05%
2018/07/06	1	78.50	0	0.00	78.90	1	3,930	0.03%
2018/07/05	0.1	78.50	0	0.00	78.90	0.1	3,932	0.00%
2018/07/02	0.1	77.30	0	0.00	77.30	0.1	3,972	0.00%
2018/06/28	0	0.00	1	78.90	78.80	-1	3,880	-0.03%
2018/06/19	4	75.80	0	0.00	75.50	4	3,768	0.11%
2018/06/15	1.1	76.22	0	0.00	76.20	1.1	3,653	0.03%
2018/06/13	0	0.00	1	78.20	78.00	-1	3,548	-0.03%
2018/06/08	0	0.00	1	78.10	77.60	-1	3,599	-0.03%
2018/06/06	0.1	76.80	0	0.00	76.80	0.1	3,671	0.00%
2018/06/05	1	76.60	0	0.00	76.80	1	3,677	0.03%
2018/06/04	1	76.80	0	0.00	76.90	1	3,658	0.03%
2018/06/01	0	0.00	3	77.93	77.30	-3	3,681	-0.08%
2018/05/31	2	76.30	0	0.00	76.40	2	3,683	0.05%
2018/05/30	1	76.50	0	0.00	76.00	1	3,602	0.03%
2018/05/29	0.1	77.10	0	0.00	77.10	0.1	3,601	0.00%
2018/05/28	0.1	78.20	1	78.00	78.30	-0.9	3,668	-0.02%
2018/05/24	0	0.00	1	78.30	77.50	-1	3,675	-0.03%
2018/05/23	0	0.00	0.1	77.70	77.60	-0.1	3,684	0.00%
2018/05/17	0	0.00	1	75.50	75.10	-1	3,719	-0.03%
2018/05/15	0	0.00	2	75.15	74.90	-2	3,698	-0.05%
2018/05/14	1	74.30	0	0.00	74.50	1	3,676	0.03%
2018/05/10	1.1	74.33	0	0.00	74.40	1.1	3,605	0.03%
2018/05/09	1	75.00	0	0.00	75.00	1	3,516	0.03%
2018/04/09	0	0.00	23	77.96	78.20	-23	3,331	-0.69%
2018/04/02	0	0.00	5	78.24	77.40	-5	3,321	-0.15%
2018/03/31	0	0.00	16	78.20	78.20	-16	3,350	-0.48%
2018/03/30	0	0.00	34	77.80	78.00	-34	3,353	-1.01%
2018/03/28	0.3	76.20	0	0.00	76.20	0.3	3,293	0.01%
2018/03/23	2	75.30	0	0.00	75.10	2	3,292	0.06%
2018/03/22	0.1	75.30	0	0.00	75.60	0.1	3,308	0.00%
2018/03/20	0	0.00	3	74.73	74.90	-3	3,361	-0.09%
2018/03/16	2.1	73.51	0	0.00	74.00	2.1	3,364	0.06%
2018/03/13	1	73.40	0	0.00	73.50	1	3,372	0.03%
2018/03/12	0	0.00	1	73.90	73.50	-1	3,398	-0.03%
2018/03/09	2	74.00	0	0.00	73.80	2	3,441	0.06%
2018/03/08	0	0.00	1	75.60	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	1	74.00	74.50	-1	3,518	-0.03%
2018/03/06	1	73.70	0	0.00	74.00	1	3,499	0.03%
2018/03/01	2	73.30	0	0.00	73.40	2	3,493	0.06%
2018/02/26	2	73.25	0	0.00	73.70	2	3,403	0.06%
2018/02/23	1	73.20	0	0.00	73.80	1	3,380	0.03%
2018/02/09	10	72.15	0	0.00	73.30	10	3,349	0.30%
2018/02/06	56	73.03	0	0.00	74.40	56	3,289	1.70%
2018/02/05	10	75.10	0	0.00	74.90	10	3,246	0.31%
2018/01/10	0	0.00	15	76.50	76.40	-15	3,342	-0.45%
2018/01/08	0	0.00	58	76.04	76.20	-58	3,275	-1.77%
2018/01/02	0	0.00	5	73.60	73.60	-5	3,166	-0.16%