遠傳 (4904)-凱基-三重券商分點個股進出

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
88.8
漲跌
▼2.7
漲幅
-2.95%
成交量
11,032張
產業
上市通信網路類股
768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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/12/03	4.6	88.82	0	0.00	88.80	4.6	5,849	0.08%
2024/12/02	0	0.00	1	91.00	91.50	-1	5,726	-0.02%
2024/11/29	1	90.20	0	0.00	89.90	1	5,695	0.02%
2024/11/27	0	0.00	2.3	91.61	91.70	-2.3	5,743	-0.04%
2024/11/25	0	0.00	2	90.10	91.00	-2	5,885	-0.03%
2024/11/22	1	88.80	1	88.90	89.20	0	5,604	0.00%
2024/11/21	0	0.00	3	88.03	88.50	-3	5,644	-0.05%
2024/11/20	2	87.25	0	0.00	88.20	2	5,613	0.04%
2024/11/19	1	87.60	0	0.00	88.10	1	5,635	0.02%
2024/11/18	1	87.51	0	0.00	87.70	1	5,636	0.02%
2024/11/14	1	89.70	0	0.00	88.90	1	5,575	0.02%
2024/11/13	0	0.00	2	89.80	89.60	-2	5,568	-0.04%
2024/11/12	0	0.00	2	89.25	88.60	-2	5,623	-0.04%
2024/11/11	2	88.35	0	0.00	88.60	2	5,635	0.04%
2024/11/08	2	88.50	0	0.00	88.60	2	5,642	0.04%
2024/11/07	1	89.60	0	0.00	89.50	1	5,711	0.02%
2024/11/06	1	89.10	0.1	89.20	88.90	0.9	5,822	0.02%
2024/11/05	0	0.00	1.1	90.15	91.00	-1.1	5,970	-0.02%
2024/11/01	1	88.60	1	89.40	89.00	0	6,397	0.00%
2024/10/30	7	89.27	1.2	89.83	89.00	5.8	6,480	0.09%
2024/10/29	1	88.70	1	89.20	89.50	0	6,491	0.00%
2024/10/28	0	0.00	1.3	89.41	89.40	-1.3	6,453	-0.02%
2024/10/25	0	0.00	1.1	88.51	88.60	-1.1	6,542	-0.02%
2024/10/24	0	0.00	0.6	88.88	89.00	-0.6	6,587	-0.01%
2024/10/23	1	87.80	1.2	88.88	88.30	-0.2	6,663	0.00%
2024/10/22	1	88.70	1	89.09	88.70	0	6,690	0.00%
2024/10/21	1	88.40	0	88.80	88.00	1	6,806	0.01%
2024/10/18	0	0.00	8.4	88.98	89.20	-8.4	6,948	-0.12%
2024/10/17	1	88.00	0	0.00	88.10	1	7,212	0.01%
2024/10/16	1.2	86.72	0	0.00	87.40	1.2	7,372	0.02%
2024/10/15	0.2	87.03	0	0.00	87.30	0.2	7,447	0.00%
2024/10/14	1.4	87.27	0	0.00	87.00	1.4	7,547	0.02%
2024/10/11	2	87.65	0	0.00	87.30	2	7,639	0.03%
2024/10/09	1	88.00	1	88.00	88.10	0	7,766	0.00%
2024/10/08	2	88.00	2	88.05	88.30	0	8,220	0.00%
2024/10/07	10	88.70	0	0.00	89.00	10	8,453	0.12%
2024/10/04	0	88.10	0	0.00	87.90	0	8,783	0.00%
2024/09/27	1	90.70	1	90.90	91.20	0	9,699	0.00%
2024/09/23	0	0.00	1	92.80	93.20	-1	11,208	-0.01%
2024/09/20	0	0.00	1.4	93.37	93.70	-1.4	11,201	-0.01%
2024/09/19	0	0.00	1	92.70	91.70	-1	11,109	-0.01%
2024/09/16	1	91.90	1	92.00	91.90	0	11,170	0.00%
2024/09/11	0	0.00	5	92.82	92.80	-5	11,136	-0.05%
2024/09/09	0	0.00	0.7	92.10	92.60	-0.7	10,896	-0.01%
2024/09/06	0	0.00	1.2	91.18	91.90	-1.2	10,812	-0.01%
2024/08/30	5	90.38	0	0.00	90.50	5	10,772	0.05%
2024/08/28	0	0.00	2.1	91.99	91.60	-2.1	10,963	-0.02%
2024/08/26	1	90.50	0	0.00	90.30	1	11,127	0.01%
2024/08/23	0	0.00	2	90.40	90.70	-2	11,174	-0.02%
2024/08/21	0	0.00	2.1	90.19	90.00	-2.1	11,181	-0.02%
2024/08/20	0	0.00	0.3	89.70	87.80	-0.3	11,090	0.00%
2024/08/19	0	0.00	0.3	89.00	89.60	-0.3	11,033	0.00%
2024/08/16	0	0.00	4.1	88.49	88.70	-4.1	11,040	-0.04%
2024/08/15	0	0.00	1	88.90	88.40	-1	10,970	-0.01%
2024/08/14	1.1	87.52	1	88.20	88.50	0.1	10,925	0.00%
2024/08/13	0	0.00	1	88.10	88.10	-1	10,846	-0.01%
2024/08/09	0	0.00	0	87.50	87.40	0	10,865	0.00%
2024/08/07	3	88.60	0	0.00	88.60	3	10,665	0.03%
2024/08/06	0	0.00	2	87.35	88.20	-2	10,570	-0.02%
2024/08/05	0.1	86.68	1.2	86.86	87.40	-1.1	10,397	-0.01%
2024/08/02	2	86.70	3	87.17	87.00	-1	10,158	-0.01%
2024/08/01	0	0.00	1	86.71	86.70	-1	10,055	-0.01%
2024/07/31	2	85.40	3	85.73	86.20	-1	10,101	-0.01%
2024/07/23	0	0.00	0	84.90	85.80	0	10,060	0.00%
2024/07/22	1	83.90	0	0.00	84.40	1	10,012	0.01%
2024/07/19	1	85.10	6.2	84.70	85.00	-5.2	9,925	-0.05%
2024/07/18	0	0.00	8	84.13	85.00	-8	9,872	-0.08%
2024/07/17	0	0.00	4	81.20	81.40	-4	9,680	-0.04%
2024/07/16	4.1	80.20	3	80.30	80.50	1.1	9,590	0.01%
2024/07/15	4.1	79.01	2.2	80.14	80.20	1.9	9,608	0.02%
2024/07/12	7.2	79.53	10	79.40	79.20	-2.8	9,577	-0.03%
2024/07/11	11.1	80.25	1	80.30	79.80	10.1	9,514	0.11%
2024/07/10	47.6	79.98	1.5	79.50	79.50	46.1	9,443	0.49%
2024/07/09	30.5	86.38	9	86.68	86.50	21.5	9,005	0.24%
2024/07/08	7	87.51	4	87.73	90.50	3	8,718	0.03%
2024/07/05	1	93.40	2	92.60	91.00	-1	8,357	-0.01%
2024/07/04	5	88.54	11	90.78	91.10	-6	8,075	-0.07%
2024/07/03	3	89.37	11	91.15	89.70	-8	7,704	-0.10%
2024/07/02	3	86.73	37.1	88.62	90.10	-34.1	7,287	-0.47%
2024/07/01	0	0.00	1	85.59	86.40	-1	6,713	-0.02%
2024/06/28	0	0.00	0.9	84.93	84.10	-0.9	6,352	-0.01%
2024/06/27	2	83.90	2	84.00	83.90	0	5,776	0.00%
2024/06/24	0	84.40	0	0.00	85.10	0	5,750	0.00%
2024/06/19	0	83.60	0	0.00	84.00	0	5,651	0.00%
2024/06/18	1	84.20	0	0.00	84.00	1	5,644	0.02%
2024/06/17	0	0.00	1.5	84.93	84.60	-1.5	5,646	-0.03%
2024/06/12	0	0.00	7.1	85.32	85.90	-7.1	5,773	-0.12%
2024/06/06	2	84.10	0	0.00	83.80	2	5,660	0.04%
2024/06/05	0	0.00	6	84.63	84.20	-6	5,618	-0.11%
2024/06/04	0	83.70	0.3	84.35	84.20	-0.3	5,556	-0.01%
2024/06/03	0	0.00	0.1	84.70	85.30	-0.1	5,529	0.00%
2024/05/31	0	83.30	1	84.00	83.50	-1	5,352	-0.02%
2024/05/30	0	82.80	0	0.00	82.40	0	5,094	0.00%
2024/05/29	0	82.02	0	0.00	82.00	0	5,035	0.00%
2024/05/27	0.1	83.00	0	0.00	83.30	0.1	5,039	0.00%
2024/05/22	0	83.00	0	0.00	84.00	0	5,115	0.00%
2024/05/21	0	83.10	0	0.00	83.50	0	5,110	0.00%
2024/05/17	0	83.90	0	0.00	83.20	0	5,179	0.00%
2024/05/13	0	0.00	0.4	83.50	83.60	-0.4	5,173	-0.01%
2024/05/10	0	0.00	0.1	83.86	84.70	-0.1	5,161	0.00%
2024/05/07	1	82.80	5.2	83.09	83.00	-4.2	5,047	-0.08%
2024/05/06	0	0.00	0.1	82.49	83.00	-0.1	4,991	0.00%
2024/05/03	0	0.00	1	81.10	81.00	-1	4,894	-0.02%
2024/05/02	0	0.00	1	81.50	81.30	-1	4,838	-0.02%
2024/04/29	0	0.00	0.1	80.60	80.90	-0.1	4,687	0.00%
2024/04/26	0	0.00	1	80.90	80.50	-1	4,644	-0.02%
2024/04/25	2	80.10	1.2	80.32	80.40	0.8	4,646	0.02%
2024/04/23	2	80.85	0	0.00	80.30	2	4,528	0.04%
2024/04/22	0.2	80.80	1	81.30	81.00	-0.8	4,458	-0.02%
2024/04/19	0	0.00	1	80.00	80.20	-1	4,388	-0.02%
2024/04/18	1	80.80	0	0.00	80.40	1	4,253	0.02%
2024/04/17	2	80.60	0	0.00	80.40	2	4,184	0.05%
2024/04/16	0	0.00	0.4	81.40	81.20	-0.4	4,139	-0.01%
2024/04/15	0	0.00	0.1	82.30	82.30	-0.1	4,073	0.00%
2024/04/10	0	0.00	3	81.70	81.80	-3	3,919	-0.08%
2024/04/09	1	80.60	0	0.00	80.80	1	3,880	0.03%
2024/04/03	3	80.80	0	0.00	80.60	3	3,766	0.08%
2024/04/02	0	0.00	6	82.10	81.40	-6	3,730	-0.16%
2024/04/01	0	0.00	2	82.30	82.30	-2	3,707	-0.05%
2024/03/27	0	0.00	2.8	81.37	81.50	-2.8	3,577	-0.08%
2024/03/26	0	0.00	2	80.15	80.60	-2	3,544	-0.06%
2024/03/22	0	0.00	14	79.16	79.20	-14	3,568	-0.39%
2024/03/21	1	77.90	0	0.00	78.10	1	3,549	0.03%
2024/03/20	2.1	77.76	28.1	77.96	77.80	-26	3,635	-0.71%
2024/03/19	5	78.20	10	78.10	78.00	-5	3,627	-0.14%
2024/03/14	0.4	78.90	0	0.00	79.10	0.4	3,606	0.01%
2024/03/13	1.2	78.12	0.5	78.90	78.60	0.7	3,634	0.02%
2024/03/11	1.2	78.60	2	78.30	78.50	-0.8	3,703	-0.02%
2024/03/08	0.1	77.67	1	78.10	77.70	-0.9	3,800	-0.02%
2024/03/07	13	77.22	0	77.50	77.00	13	4,009	0.32%
2024/03/06	2.2	77.99	1	78.10	78.00	1.2	4,014	0.03%
2024/03/05	1	77.30	0	0.00	77.20	1	4,276	0.02%
2024/03/04	3	77.57	0	0.00	77.60	3	4,385	0.07%
2024/03/01	0.1	78.02	0	0.00	77.80	0.1	4,501	0.00%
2024/02/29	3.6	78.09	0	0.00	78.70	3.6	4,591	0.08%
2024/02/27	0	79.20	0	0.00	78.70	0	4,572	0.00%
2024/02/26	1	79.40	0	0.00	79.40	1	4,574	0.02%
2024/02/23	0.2	79.55	0	0.00	79.40	0.2	4,599	0.00%
2024/02/22	1	81.40	1	81.79	81.30	0	4,603	0.00%
2024/02/21	1	81.40	1.2	81.39	82.00	-0.2	4,573	0.00%
2024/02/20	1	80.90	0	0.00	80.70	1	4,536	0.02%
2024/02/19	0	0.00	3.2	79.96	80.80	-3.2	4,536	-0.07%
2024/02/16	0	0.00	1.8	79.25	79.60	-1.8	4,567	-0.04%
2024/02/15	1	79.90	0	0.00	80.10	1	4,524	0.02%
2024/02/05	0	0.00	4.7	79.59	79.40	-4.7	4,492	-0.10%
2024/02/02	0	0.00	3	79.67	79.80	-3	4,460	-0.07%
2024/02/01	1	80.00	2	80.35	80.40	-1	4,468	-0.02%
2024/01/30	0	0.00	1.1	80.44	80.10	-1.1	4,468	-0.02%
2024/01/29	0	0.00	1	79.70	79.60	-1	4,479	-0.02%
2024/01/26	0	0.00	1	79.70	79.80	-1	4,509	-0.02%
2024/01/25	30	79.30	0	0.00	79.70	30	4,529	0.66%
2024/01/24	1	79.10	1.1	79.78	79.30	-0.1	4,575	0.00%
2024/01/22	1	79.30	16	79.41	79.40	-15	4,665	-0.32%
2024/01/19	0.1	79.40	1	79.60	79.60	-0.9	4,674	-0.02%
2024/01/18	0	0.00	16	79.50	79.50	-16	4,673	-0.34%
2024/01/15	0	0.00	10	81.00	81.20	-10	4,639	-0.22%
2024/01/11	1	81.30	0	80.20	81.30	1	4,737	0.02%
2024/01/10	0.1	79.70	2	80.15	80.10	-1.9	4,720	-0.04%
2024/01/09	0.1	79.60	0	0.00	80.00	0.1	4,748	0.00%
2024/01/05	0	0.00	1.9	79.09	79.10	-1.9	4,785	-0.04%
2024/01/03	0.2	79.46	0	0.00	79.40	0.2	4,903	0.00%
2023/12/27	0	0.00	0.2	79.24	79.40	-0.2	4,929	0.00%
2023/12/26	0.1	78.50	0.4	78.40	78.90	-0.3	4,917	-0.01%
2023/12/25	0	0.00	2	78.40	78.70	-2	4,909	-0.04%
2023/12/22	1	78.50	0	78.90	78.20	1	4,928	0.02%
2023/12/21	2	78.80	3	78.70	79.10	-1	4,934	-0.02%
2023/12/20	3.1	79.35	0.3	78.90	78.70	2.8	4,903	0.06%
2023/12/19	0	0.00	1.2	80.32	80.40	-1.2	4,819	-0.02%
2023/12/15	2	79.85	0	0.00	79.70	2	4,799	0.04%
2023/12/14	2	79.90	1	80.40	80.60	1	4,667	0.02%
2023/12/13	0	79.70	0	0.00	79.90	0	4,634	0.00%
2023/12/12	11.1	79.94	9	79.83	80.00	2.1	4,673	0.04%
2023/12/11	2.1	79.91	0	0.00	79.80	2.1	4,674	0.04%
2023/12/08	0	81.40	0	0.00	81.60	0	4,577	0.00%
2023/12/07	2.2	82.06	0	0.00	82.10	2.2	4,554	0.05%
2023/12/06	1	82.60	3	82.50	83.00	-2	4,496	-0.04%
2023/12/05	0	0.00	14.1	83.01	83.30	-14.1	4,420	-0.32%
2023/12/04	0	0.00	2	82.70	81.80	-2	4,329	-0.05%
2023/12/01	2.1	81.81	0	82.50	82.00	2	4,119	0.05%
2023/11/30	0	0.00	16.5	82.69	82.90	-16.5	4,028	-0.41%
2023/11/29	0	0.00	5	81.38	81.00	-5	3,736	-0.13%
2023/11/28	0	0.00	1.1	81.10	80.50	-1.1	3,582	-0.03%
2023/11/27	0	0.00	2.1	81.13	80.20	-2.1	3,507	-0.06%
2023/11/24	2	80.70	1	80.80	79.80	1	3,411	0.03%
2023/11/21	10	79.25	0	0.00	79.50	10	3,142	0.32%
2023/11/20	0.1	78.30	0	0.00	78.60	0.1	3,048	0.00%
2023/11/15	0	0.00	0	78.70	79.20	0	3,025	0.00%
2023/11/14	0	0.00	1	78.60	79.10	-1	2,977	-0.03%
2023/11/07	0	0.00	1	78.20	78.10	-1	3,066	-0.03%
2023/11/03	0	0.00	1	77.30	76.90	-1	3,070	-0.03%
2023/11/01	0	0.00	0.5	76.60	76.80	-0.5	3,110	-0.02%
2023/10/31	0	0.00	2	75.80	75.90	-2	3,106	-0.06%
2023/10/27	0	0.00	1	75.00	75.30	-1	3,096	-0.03%
2023/10/25	1	75.10	0	0.00	75.10	1	3,123	0.03%
2023/10/20	1	74.00	0	0.00	74.50	1	3,101	0.03%
2023/10/19	1	74.60	0.3	74.70	75.30	0.7	3,125	0.02%
2023/10/18	0	0.00	5	75.30	75.20	-5	3,211	-0.16%
2023/10/17	10	75.40	1	75.30	74.70	9	3,243	0.28%
2023/10/16	0	0.00	1	75.30	75.30	-1	3,296	-0.03%
2023/10/13	1	74.40	0	0.00	74.30	1	3,351	0.03%
2023/10/11	3	74.20	3.1	74.09	74.20	-0.1	3,446	0.00%
2023/10/04	2.2	72.22	0	0.00	72.10	2.2	3,453	0.06%
2023/10/03	0	0.00	1	73.00	73.00	-1	3,455	-0.03%
2023/10/02	2	72.30	0	0.00	72.40	2	3,476	0.06%
2023/09/26	1	72.40	0	0.00	72.70	1	3,843	0.03%
2023/09/21	1	73.00	0	0.00	72.10	1	4,226	0.02%
2023/09/20	0	0.00	1	73.70	73.60	-1	4,295	-0.02%
2023/09/15	10	73.00	0	0.00	73.70	10	4,898	0.20%
2023/09/14	0.1	72.70	0	0.00	73.00	0.1	5,196	0.00%
2023/09/11	0	0.00	1.5	71.60	71.60	-1.5	5,563	-0.03%
2023/09/08	0	0.00	1	71.40	71.60	-1	5,603	-0.02%
2023/09/07	0	0.00	1	71.40	71.40	-1	5,702	-0.02%
2023/09/04	0	0.00	0	71.40	71.00	0	5,777	0.00%
2023/09/01	0	0.00	40	71.20	70.80	-40	5,831	-0.69%
2023/08/31	0	70.80	0	0.00	70.60	0	5,885	0.00%
2023/08/30	4	71.13	3	70.80	71.00	1	5,842	0.02%
2023/08/29	11	70.97	2	71.20	71.40	9	5,863	0.15%
2023/08/25	1	70.41	0	0.00	70.40	1	6,223	0.02%
2023/08/24	2	71.00	0	0.00	70.90	2	6,306	0.03%
2023/08/21	2	71.35	2	71.10	71.10	0	6,513	0.00%
2023/08/18	40	71.23	2	71.25	71.40	38	6,532	0.58%
2023/08/17	0	0.00	5	71.22	71.20	-5	6,592	-0.08%
2023/08/16	1	71.30	3	71.47	71.30	-2	6,573	-0.03%
2023/08/15	0	0.00	4	71.15	71.00	-4	6,560	-0.06%
2023/08/14	0	0.00	2	71.35	71.20	-2	6,569	-0.03%
2023/08/10	0	0.00	2	71.80	72.20	-2	6,588	-0.03%
2023/08/09	3	71.23	0.1	71.50	71.50	2.9	6,598	0.04%
2023/08/07	8	70.13	1	70.10	70.10	7	6,579	0.11%
2023/08/04	0	0.00	1	70.80	70.90	-1	6,522	-0.02%
2023/08/02	3	70.27	0	0.00	70.30	3	6,507	0.05%
2023/08/01	2	70.95	1	70.60	70.90	1	6,494	0.02%
2023/07/31	4	71.15	0	0.00	71.00	4	6,481	0.06%
2023/07/28	0	71.90	0	0.00	71.90	0	6,489	0.00%
2023/07/26	1	72.10	4	71.73	71.90	-3	6,547	-0.05%
2023/07/25	3	71.80	3	72.10	72.00	0	6,556	0.00%
2023/07/24	2.3	72.08	0	0.00	71.70	2.3	6,616	0.03%
2023/07/21	0	0.00	2	72.30	72.40	-2	6,600	-0.03%
2023/07/20	0.9	71.70	0	0.00	71.50	0.9	6,542	0.01%
2023/07/19	3	71.30	20	71.70	70.90	-17	6,535	-0.26%
2023/07/18	2	70.90	0	0.00	71.20	2	6,515	0.03%
2023/07/17	20	71.10	0	0.00	70.90	20	6,456	0.31%
2023/07/14	0	0.00	2.1	72.45	71.90	-2.1	6,441	-0.03%
2023/07/13	1	70.20	0	0.00	70.00	1	6,337	0.02%
2023/07/12	0	0.00	13	70.44	70.20	-13	6,308	-0.21%
2023/07/11	0	0.00	1	70.40	70.80	-1	6,305	-0.02%
2023/07/07	0	69.60	0	0.00	69.70	0	6,288	0.00%
2023/07/06	11.6	69.63	0	0.00	69.60	11.6	6,258	0.19%
2023/07/05	6.2	71.77	1	71.80	70.40	5.2	6,170	0.08%
2023/07/04	13	76.70	1	76.70	76.70	12	5,956	0.20%
2023/07/03	1	77.50	1	77.50	77.20	0	5,894	0.00%
2023/06/30	0	0.00	4	78.75	78.60	-4	5,772	-0.07%
2023/06/29	1	77.60	2	78.00	78.30	-1	5,702	-0.02%
2023/06/28	2	77.45	3	77.30	77.30	-1	5,637	-0.02%
2023/06/27	3	77.07	0	0.00	77.80	3	5,582	0.05%
2023/06/26	4	76.30	3	76.73	76.60	1	5,458	0.02%
2023/06/21	109.2	76.96	8	77.10	77.00	101.2	5,364	1.89%	大買/鉅額交易
2023/06/20	119	77.92	14	78.21	78.50	105	5,095	2.06%	大買/鉅額交易
2023/06/19	1	79.30	7	81.29	82.00	-6	4,728	-0.13%
2023/06/16	12	80.12	5	80.88	79.20	7	4,541	0.15%
2023/06/15	2	80.50	43	80.08	81.00	-41	4,413	-0.93%
2023/06/14	4	79.65	0	0.00	79.60	4	4,460	0.09%
2023/06/13	2	79.60	2	79.65	79.70	0	4,449	0.00%
2023/06/12	1	78.40	0	0.00	78.30	1	4,381	0.02%
2023/06/09	0	0.00	7	78.89	78.60	-7	4,432	-0.16%
2023/06/07	3	78.60	4	78.65	78.50	-1	4,463	-0.02%
2023/06/06	3	78.50	0	0.00	78.50	3	4,460	0.07%
2023/06/02	2	78.25	2	78.25	78.10	0	4,478	0.00%
2023/06/01	1	78.30	6	78.33	78.30	-5	4,460	-0.11%
2023/05/31	4	76.85	4	76.83	76.70	0	4,397	0.00%
2023/05/30	7	76.71	2	76.50	77.10	5	4,179	0.12%
2023/05/29	10	76.89	8	76.98	77.10	2	4,161	0.05%
2023/05/26	1	77.10	2	77.80	78.00	-1	4,165	-0.02%
2023/05/25	1	77.10	1	77.70	77.70	0	4,116	0.00%
2023/05/23	1	77.30	0.3	77.50	77.80	0.8	4,066	0.02%
2023/05/22	5	78.44	0	0.00	78.30	5	4,001	0.12%
2023/05/19	1	78.40	0	0.00	78.90	1	3,986	0.03%
2023/05/18	1	78.90	0	0.00	78.80	1	4,018	0.02%
2023/05/17	0	0.00	12	78.72	78.70	-12	4,007	-0.30%
2023/05/16	3	78.00	1	78.00	78.10	2	3,978	0.05%
2023/05/15	1	77.60	0	0.00	77.60	1	3,990	0.03%
2023/05/12	0	0.00	3	77.90	77.90	-3	3,963	-0.08%
2023/05/11	3	78.00	3	77.90	77.90	0	3,968	0.00%
2023/05/10	1	78.20	4	78.18	78.30	-3	3,978	-0.08%
2023/05/09	7	78.03	4	78.30	78.20	3	4,010	0.07%
2023/05/08	2	78.60	1	78.70	78.70	1	4,025	0.02%
2023/05/05	6	78.23	0	0.00	78.50	6	4,024	0.15%
2023/05/04	0	0.00	5	78.60	78.90	-5	4,073	-0.12%
2023/05/03	0	0.00	2	77.20	77.60	-2	4,072	-0.05%
2023/05/02	43	77.88	38	76.76	76.70	5	4,175	0.12%
2023/04/28	2	77.70	12	78.73	78.90	-10	4,236	-0.24%
2023/04/27	8	77.74	13	78.52	78.00	-5	4,242	-0.12%
2023/04/26	8	77.81	8	77.98	78.70	0	4,187	0.00%
2023/04/25	2	77.80	2	77.90	78.00	0	4,128	0.00%
2023/04/24	2	77.80	6	77.97	78.00	-4	4,146	-0.10%
2023/04/21	2	77.40	2	77.80	78.00	0	4,220	0.00%
2023/04/20	14	76.84	11	77.24	77.40	3	4,195	0.07%
2023/04/19	0	0.00	4	78.15	77.50	-4	4,239	-0.09%
2023/04/18	2	77.75	2	77.80	77.90	0	4,236	0.00%
2023/04/17	7	77.49	6	77.45	77.70	1	4,243	0.02%
2023/04/14	2	77.25	6	77.58	78.10	-4	4,229	-0.09%
2023/04/13	3.4	77.16	4	77.10	77.30	-0.6	4,202	-0.02%
2023/04/12	16.2	76.67	14	76.65	76.60	2.2	4,182	0.05%
2023/04/11	4	76.23	1	76.40	76.70	3	4,170	0.07%
2023/04/10	4	75.38	4	75.88	76.10	0	4,176	0.00%
2023/04/07	2	75.70	0	0.00	75.70	2	4,153	0.05%
2023/04/06	0	0.00	4	75.95	75.90	-4	4,148	-0.10%
2023/03/31	2	75.35	1	75.30	75.20	1	4,132	0.02%
2023/03/30	0	0.00	5	75.50	75.30	-5	4,132	-0.12%
2023/03/29	0.3	75.00	2	75.50	75.50	-1.8	4,106	-0.04%
2023/03/28	0	0.00	1	74.10	74.00	-1	4,067	-0.02%
2023/03/27	1	73.60	0	0.00	73.60	1	4,069	0.02%
2023/03/24	0	0.00	5	73.66	73.90	-5	4,128	-0.12%
2023/03/23	0	0.00	3	72.23	72.50	-3	4,081	-0.07%
2023/03/17	0	0.00	1	71.20	70.80	-1	4,169	-0.02%
2023/03/15	7	70.39	8	70.70	70.50	-1	4,114	-0.02%
2023/03/14	2	70.10	3	70.60	70.30	-1	4,124	-0.02%
2023/03/13	6	70.37	1	71.00	70.50	5	4,063	0.12%
2023/03/10	1	70.70	0	0.00	70.50	1	4,037	0.02%
2023/03/08	2	70.75	1	71.00	71.00	1	4,172	0.02%
2023/03/07	0	0.00	2	71.00	70.80	-2	4,178	-0.05%
2023/03/06	0	0.00	2.1	70.45	70.30	-2.1	4,176	-0.05%
2023/03/02	20	69.30	2	69.05	69.10	18	4,224	0.43%
2023/02/24	0	0.00	0	69.60	69.00	0	4,207	0.00%
2023/02/23	0.1	69.54	0	0.00	69.50	0.1	4,178	0.00%
2023/02/22	0	0.00	1	69.20	69.60	-1	4,170	-0.02%
2023/02/21	1	68.50	0	0.00	68.50	1	4,293	0.02%
2023/02/17	1	68.80	20	68.80	69.00	-19	4,567	-0.42%
2023/02/16	41	68.94	24	68.89	68.50	17	4,657	0.37%
2023/02/15	2	68.40	2	68.50	68.20	0	4,706	0.00%
2023/02/14	5	69.30	1	69.10	69.00	4	4,717	0.08%
2023/02/13	0	0.00	2	68.40	69.20	-2	4,736	-0.04%
2023/02/09	10	68.20	0	0.00	68.20	10	4,717	0.21%
2023/02/08	0	0.00	3	68.00	67.90	-3	4,745	-0.06%
2023/02/07	3	67.53	0	0.00	67.60	3	4,760	0.06%
2023/02/06	2	67.60	1	67.70	67.30	1	4,785	0.02%
2023/02/02	10	66.80	10	67.30	67.20	0	4,841	0.00%
2023/02/01	3	66.60	0	0.00	66.50	3	4,811	0.06%
2023/01/31	0.2	67.20	0	0.00	66.70	0.2	4,824	0.00%
2023/01/30	0	0.00	1	68.00	67.70	-1	4,769	-0.02%
2023/01/17	0.2	66.90	0	0.00	66.70	0.2	4,711	0.00%
2023/01/13	1	66.20	0	0.00	66.10	1	4,708	0.02%
2023/01/12	5	65.76	0	0.00	65.80	5	4,794	0.10%
2023/01/11	10.1	66.45	0	0.00	66.10	10.1	4,771	0.21%
2023/01/06	0	0.00	2	67.00	66.90	-2	4,624	-0.04%
2023/01/05	1	66.50	0	0.00	66.30	1	4,683	0.02%
2023/01/04	1	66.50	0	0.00	66.50	1	4,688	0.02%
2022/12/30	1.2	65.95	0	0.00	65.90	1.2	4,745	0.02%
2022/12/28	2	65.80	0	0.00	65.70	2	4,849	0.04%
2022/12/27	4	66.25	0	0.00	66.20	4	4,874	0.08%
2022/12/23	2	65.60	0	0.00	65.70	2	5,005	0.04%
2022/12/19	3.1	65.74	0	0.00	65.70	3.1	5,130	0.06%
2022/12/15	2	66.75	0	0.00	66.80	2	5,142	0.04%
2022/12/14	0	0.00	1	67.50	67.40	-1	5,117	-0.02%
2022/12/13	1	67.00	0	0.00	66.80	1	5,123	0.02%
2022/12/07	0	0.00	1	67.70	67.40	-1	5,252	-0.02%
2022/12/05	0	0.00	20	67.10	67.40	-20	5,176	-0.39%
2022/12/02	0.1	67.40	0	0.00	67.50	0.1	5,179	0.00%
2022/12/01	21	67.10	0	0.00	67.00	21	5,177	0.41%
2022/11/30	0	0.00	2	67.70	68.00	-2	5,150	-0.04%
2022/11/29	0	0.00	10	66.90	66.70	-10	5,037	-0.20%
2022/11/25	10	67.00	0	0.00	66.70	10	5,034	0.20%
2022/11/23	1	65.80	0	0.00	65.60	1	5,035	0.02%
2022/11/18	0.1	66.20	1	66.20	66.20	-0.9	4,928	-0.02%
2022/11/17	3.1	65.18	1	65.40	65.20	2.1	4,945	0.04%
2022/11/16	4.1	66.79	0	0.00	66.20	4.1	4,809	0.09%
2022/11/15	1	68.00	0	0.00	68.00	1	4,655	0.02%
2022/11/11	1	68.50	1	69.50	69.00	0	4,454	0.00%
2022/11/10	1	68.61	0	0.00	68.50	1	4,396	0.02%
2022/11/09	1	68.80	1	69.20	69.10	0	4,479	0.00%
2022/11/08	2	68.70	0	0.00	68.90	2	4,446	0.04%
2022/11/07	1	68.12	0	0.00	68.00	1	4,445	0.02%
2022/11/04	2	68.20	1	68.40	69.30	1	4,454	0.02%
2022/11/03	2	69.40	0	0.00	69.10	2	4,409	0.05%
2022/11/02	1	70.10	0	0.00	69.90	1	4,382	0.02%
2022/11/01	0	0.00	1	71.50	71.00	-1	4,383	-0.02%
2022/10/31	1	70.50	0	0.00	70.70	1	4,357	0.02%
2022/10/26	0	0.00	1	71.10	70.60	-1	4,406	-0.02%
2022/10/13	0	0.00	2	70.10	69.60	-2	4,551	-0.04%
2022/10/11	0	0.00	1	68.80	68.70	-1	4,727	-0.02%
2022/10/06	1.1	68.51	0	0.00	68.50	1.1	4,979	0.02%
2022/10/05	1	69.50	0	0.00	69.50	1	5,049	0.02%
2022/10/04	0	0.00	0.1	70.00	70.10	-0.1	5,109	0.00%
2022/10/03	0.2	70.03	2	70.85	69.50	-1.9	5,160	-0.04%
2022/09/30	1	72.40	0	0.00	72.40	1	5,210	0.02%
2022/09/27	0	0.00	2	71.00	71.40	-2	5,466	-0.04%
2022/09/23	0.1	70.50	2	70.00	70.30	-2	5,572	-0.03%
2022/09/22	3.2	71.01	0	0.00	70.70	3.2	5,564	0.06%
2022/09/16	0.1	72.90	0	0.00	73.20	0.1	5,576	0.00%
2022/09/12	1	73.70	0	0.00	73.60	1	5,530	0.02%
2022/09/01	3.1	73.01	0	0.00	73.50	3.1	5,673	0.05%
2022/08/29	0.1	74.40	0	0.00	74.70	0.1	5,614	0.00%
2022/08/26	0.1	74.90	0	0.00	74.90	0.1	5,613	0.00%
2022/08/23	1	74.20	0	0.00	74.30	1	5,942	0.02%
2022/08/22	1	74.00	0	0.00	74.60	1	6,064	0.02%
2022/08/17	0	0.00	1	75.30	75.50	-1	6,260	-0.02%
2022/08/12	1	77.60	0	0.00	78.00	1	6,380	0.02%
2022/08/04	5	75.00	0	0.00	75.60	5	6,700	0.07%
2022/07/29	0	75.70	0	0.00	75.50	0	6,839	0.00%
2022/07/28	0	76.20	0	0.00	75.80	0	6,873	0.00%
2022/07/21	0	0.00	1	74.10	74.20	-1	7,174	-0.01%
2022/07/18	0.2	76.40	0	0.00	76.30	0.2	7,169	0.00%
2022/07/14	1	78.10	0	0.00	78.30	1	7,014	0.01%
2022/07/12	0	0.00	1	83.50	83.20	-1	6,911	-0.01%
2022/07/08	5	85.50	0	0.00	84.80	5	6,847	0.07%
2022/07/05	3	88.00	5	88.50	87.00	-2	6,530	-0.03%
2022/07/04	1	86.50	2	87.55	87.60	-1	6,500	-0.02%
2022/07/01	1	85.10	7.4	85.47	85.50	-6.4	6,493	-0.10%
2022/06/30	0.4	84.50	1	84.50	83.60	-0.6	6,481	-0.01%
2022/06/24	1	84.00	2	84.49	84.70	-1	6,419	-0.02%
2022/06/23	1.3	83.16	11	83.06	83.30	-9.8	6,382	-0.15%
2022/06/22	0	0.00	1	82.80	82.60	-1	6,374	-0.02%
2022/06/16	0	81.83	0	0.00	81.60	0	6,298	0.00%
2022/06/15	0	0.00	1.3	81.84	81.60	-1.3	6,470	-0.02%
2022/06/13	0	0.00	1	81.30	81.50	-1	6,630	-0.02%
2022/06/10	0	0.00	10	81.00	80.70	-10	6,657	-0.15%
2022/06/09	1	80.90	0	0.00	81.20	1	6,703	0.01%
2022/05/30	0	0.00	1	80.70	80.70	-1	6,705	-0.01%
2022/05/27	1	80.60	0	82.20	80.70	1	6,658	0.02%
2022/05/25	0	0.00	1	81.40	82.20	-1	6,878	-0.01%
2022/05/20	1	83.20	2	83.15	83.00	-1	6,792	-0.01%
2022/05/18	0	0.00	2	82.60	83.10	-2	6,684	-0.03%
2022/05/13	0	0.00	7.4	82.23	82.20	-7.4	6,580	-0.11%
2022/05/11	0	0.00	2	81.75	82.10	-2	6,431	-0.03%
2022/05/10	0	0.00	5.1	81.60	81.80	-5.1	6,370	-0.08%
2022/05/09	0.1	79.30	0	0.00	79.40	0.1	6,250	0.00%
2022/05/04	0	0.00	0	79.90	79.40	0	6,100	0.00%
2022/04/29	0	0.00	0	82.60	82.80	0	5,906	0.00%
2022/04/27	1	81.60	25	80.94	81.40	-24	5,747	-0.42%
2022/04/26	0	0.00	6	79.50	80.50	-6	5,603	-0.11%
2022/04/25	0	0.00	7	78.07	78.30	-7	5,412	-0.13%
2022/04/21	0	0.00	2	77.05	77.10	-2	5,275	-0.04%
2022/04/19	1	76.90	0.1	76.68	76.10	0.9	5,126	0.02%
2022/04/18	1.1	77.05	5	76.44	76.90	-3.9	5,078	-0.08%
2022/04/15	0	0.00	11	75.69	75.50	-11	4,943	-0.22%
2022/04/14	0	0.00	1	74.90	74.10	-1	4,838	-0.02%
2022/04/12	0	0.00	1	75.00	75.00	-1	4,766	-0.02%
2022/04/11	0	0.00	4.2	74.68	74.70	-4.2	4,713	-0.09%
2022/04/08	0	0.00	1	74.00	74.60	-1	4,645	-0.02%
2022/04/07	0	73.80	4	74.15	73.90	-4	4,595	-0.09%
2022/03/25	0	0.00	6	73.20	73.50	-6	4,396	-0.14%
2022/03/24	0	0.00	3	72.60	73.50	-3	4,361	-0.07%
2022/03/23	0	72.40	0	0.00	72.50	0	4,324	0.00%
2022/03/18	1	72.70	0	0.00	72.80	1	4,312	0.02%
2022/03/17	0	0.00	9	73.83	73.50	-9	4,141	-0.22%
2022/03/16	1	74.60	20	74.20	75.00	-19	4,029	-0.47%
2022/03/15	3	73.30	8	73.23	74.00	-5	3,922	-0.13%
2022/03/11	0	0.00	1	72.80	73.20	-1	3,830	-0.03%
2022/03/10	20	73.00	3	73.20	73.30	17	3,806	0.45%
2022/03/09	1	73.00	3	72.57	73.30	-2	3,764	-0.05%
2022/03/08	0	71.53	5	72.46	73.00	-5	3,709	-0.13%
2022/03/07	0	71.10	12.1	71.00	71.90	-12.1	3,639	-0.33%
2022/03/04	0.1	72.90	1	73.00	73.20	-1	3,719	-0.03%
2022/03/03	0	0.00	2	72.40	72.80	-2	3,663	-0.05%
2022/03/02	0	71.00	5	71.26	71.90	-5	3,592	-0.14%
2022/03/01	1	70.40	4	70.08	70.20	-3	3,501	-0.09%
2022/02/25	1	69.30	7	69.64	69.30	-6	3,322	-0.18%
2022/02/24	0	0.00	7	69.93	70.00	-7	3,131	-0.22%
2022/02/23	0	0.00	3	69.83	70.00	-3	3,038	-0.10%
2022/02/22	0	0.00	1	69.10	69.10	-1	2,987	-0.03%
2022/02/18	1	68.40	1	69.10	68.60	0	2,965	0.00%
2022/02/17	1	67.90	7	68.13	68.40	-6	2,970	-0.20%
2022/02/16	1	67.10	7	67.30	67.50	-6	2,894	-0.21%
2022/02/15	0	0.00	2	67.05	67.10	-2	2,915	-0.07%
2022/02/14	0	0.00	1	66.70	66.90	-1	2,955	-0.03%
2022/02/11	0	0.00	3	66.53	66.70	-3	2,968	-0.10%
2022/02/10	0	0.00	6	66.32	66.50	-6	2,978	-0.20%
2022/02/09	0	0.00	6	65.92	66.00	-6	2,994	-0.20%
2022/02/08	0	0.00	5	65.44	65.60	-5	3,015	-0.17%
2022/02/07	0	0.00	1	65.40	65.50	-1	3,010	-0.03%
2022/01/26	0	0.00	1.2	64.81	65.00	-1.2	2,947	-0.04%
2022/01/24	0	0.00	0.4	64.80	64.90	-0.4	2,922	-0.01%
2022/01/21	0	0.00	3	64.93	65.00	-3	2,974	-0.10%
2022/01/20	0	0.00	2	65.00	65.00	-2	2,952	-0.07%
2022/01/19	2	64.50	5	64.76	64.90	-3	2,946	-0.10%
2022/01/18	1	64.20	1	64.50	64.40	0	2,938	0.00%
2022/01/14	1	64.50	0	0.00	64.30	1	2,941	0.03%
2022/01/12	0	0.00	1.2	64.10	64.20	-1.2	2,979	-0.04%
2022/01/06	1	63.50	1	64.00	64.00	0	2,994	0.00%
2021/12/29	0	0.00	6	64.57	64.60	-6	3,079	-0.19%
2021/12/28	0	0.00	15	64.37	64.30	-15	3,057	-0.49%
2021/12/27	0	0.00	1	64.00	64.00	-1	3,041	-0.03%
2021/12/24	0	0.00	2	64.00	63.90	-2	3,053	-0.07%
2021/12/23	0	0.00	42	63.81	63.90	-42	3,053	-1.38%
2021/12/22	5	63.80	3	63.80	63.80	2	3,060	0.07%
2021/12/21	0	0.00	3	63.60	63.80	-3	3,075	-0.10%
2021/12/20	2	62.80	0	0.00	63.50	2	3,052	0.07%
2021/12/17	0	0.00	2	63.50	63.50	-2	3,050	-0.07%
2021/12/10	1	62.60	1	62.60	62.60	0	3,135	0.00%
2021/11/30	0	0.00	1	63.00	61.50	-1	3,148	-0.03%
2021/11/29	0	0.00	2	62.70	62.50	-2	2,999	-0.07%
2021/11/26	4	62.98	0	0.00	63.10	4	3,036	0.13%
2021/11/25	2	63.50	0	0.00	63.40	2	3,091	0.06%
2021/11/24	1	63.90	13	63.70	63.90	-12	3,114	-0.39%
2021/11/22	1	63.60	4	63.60	63.40	-3	3,127	-0.10%
2021/11/19	1	63.90	3	64.00	64.10	-2	3,146	-0.06%
2021/11/18	0	0.00	8	64.76	65.00	-8	3,169	-0.25%
2021/11/17	1	64.30	1	64.40	64.40	0	3,174	0.00%
2021/11/16	0	0.00	7	64.10	64.30	-7	3,193	-0.22%
2021/11/15	0	0.00	19	63.87	63.80	-19	3,242	-0.59%
2021/11/12	0.1	63.80	0	0.00	64.10	0.1	3,265	0.00%
2021/11/11	0.1	64.20	7	63.80	64.20	-6.9	3,292	-0.21%
2021/11/10	0	0.00	26	62.94	63.40	-26	3,266	-0.80%
2021/11/09	6	62.60	1	62.80	63.00	5	3,232	0.15%
2021/11/08	0	0.00	13	62.42	62.60	-13	3,202	-0.41%
2021/11/05	1	61.70	10	61.89	62.00	-9	3,167	-0.28%
2021/11/04	2	61.60	4	61.70	61.70	-2	3,122	-0.06%
2021/11/02	0	0.00	2	61.60	61.70	-2	3,113	-0.06%
2021/11/01	6	61.32	0	0.00	61.50	6	3,136	0.19%
2021/10/29	0	0.00	1	61.30	61.20	-1	3,156	-0.03%
2021/10/28	0	0.00	1	61.60	61.60	-1	3,136	-0.03%
2021/10/25	0	0.00	1	61.10	61.60	-1	3,170	-0.03%
2021/10/20	0	0.00	2.2	61.15	61.50	-2.2	3,306	-0.07%
2021/10/15	1	61.30	0	0.00	61.60	1	3,675	0.03%
2021/10/13	0	0.00	0.1	61.50	61.50	-0.1	3,755	0.00%
2021/10/12	0	0.00	2	61.50	61.60	-2	3,785	-0.05%
2021/10/08	2	61.30	1.1	61.59	61.70	0.9	3,783	0.02%
2021/10/06	1	61.10	5	61.52	61.50	-4	3,809	-0.10%
2021/10/01	0	0.00	2	61.30	61.30	-2	3,766	-0.05%
2021/09/30	2	61.10	3	61.30	61.50	-1	3,745	-0.03%
2021/09/29	0	0.00	3	61.50	61.50	-3	3,728	-0.08%
2021/09/27	0	0.00	1	61.30	61.30	-1	3,675	-0.03%
2021/09/22	1	60.60	0	0.00	60.80	1	3,624	0.03%
2021/09/17	1	60.90	0	0.00	60.60	1	3,572	0.03%
2021/09/16	1.2	60.83	0	0.00	60.90	1.2	3,479	0.03%
2021/09/14	1	60.70	0	0.00	60.80	1	3,467	0.03%
2021/09/10	0	0.00	2	60.60	60.60	-2	3,464	-0.06%
2021/09/09	5	60.46	10.3	60.51	60.40	-5.3	3,499	-0.15%
2021/09/08	3	60.43	0	0.00	60.90	3	3,464	0.09%
2021/09/07	1	60.50	0	0.00	60.70	1	3,469	0.03%
2021/09/06	1	60.60	0	0.00	60.60	1	3,465	0.03%
2021/09/03	3	60.57	1	60.70	60.60	2	3,446	0.06%
2021/09/02	3	60.50	1	60.80	60.60	2	3,417	0.06%
2021/09/01	3.4	60.95	0	0.00	60.70	3.4	3,388	0.10%
2021/08/31	0	0.00	6	61.18	61.60	-6	3,344	-0.18%
2021/08/30	1	60.90	0	0.00	61.40	1	3,285	0.03%
2021/08/27	0	0.00	1	61.20	61.20	-1	3,254	-0.03%
2021/08/24	1	60.40	1	60.40	60.90	0	3,196	0.00%
2021/08/20	12	60.27	1	60.40	60.40	11	3,220	0.34%
2021/08/19	35	60.51	0	0.00	60.70	35	3,375	1.04%
2021/08/18	7	60.89	0	0.00	61.20	7	3,293	0.21%
2021/08/17	8	60.95	0	0.00	61.10	8	3,244	0.25%
2021/08/11	0	0.00	2	61.35	61.50	-2	3,210	-0.06%
2021/08/09	2	60.85	0	0.00	60.90	2	3,322	0.06%
2021/08/06	1	60.80	0	0.00	60.90	1	3,363	0.03%
2021/08/05	2	61.00	0	0.00	61.30	2	3,425	0.06%
2021/08/04	1	61.00	0	0.00	61.20	1	3,533	0.03%
2021/08/03	3	61.00	0	0.00	61.40	3	3,584	0.08%
2021/08/02	3.1	60.77	0	0.00	61.50	3.1	3,574	0.09%
2021/07/30	1	60.60	10	60.70	60.60	-9	3,565	-0.25%
2021/07/29	16	60.48	2	60.40	60.60	14	3,568	0.39%
2021/07/28	5	60.50	0	0.00	60.50	5	3,535	0.14%
2021/07/27	4	60.75	0	0.00	60.70	4	3,562	0.11%
2021/07/26	1	61.20	0	0.00	61.10	1	3,521	0.03%
2021/07/23	11	61.72	15	62.10	61.60	-4	3,509	-0.11%
2021/07/22	4	65.18	1	65.20	65.10	3	3,339	0.09%
2021/07/21	0	0.00	2	65.20	65.40	-2	3,261	-0.06%
2021/07/20	0	0.00	5	65.40	65.30	-5	3,180	-0.16%
2021/07/16	0	0.00	1	65.60	65.40	-1	3,134	-0.03%
2021/07/14	1	64.90	2	65.35	65.10	-1	3,114	-0.03%
2021/07/13	2	65.10	0	0.00	65.30	2	3,098	0.06%
2021/07/12	3	65.30	2	65.50	65.10	1	3,103	0.03%
2021/07/09	0.2	65.30	1	65.20	65.40	-0.8	3,126	-0.03%
2021/07/07	0	0.00	1	65.10	65.00	-1	3,138	-0.03%
2021/06/25	0.1	65.40	0	0.00	65.40	0.1	3,468	0.00%
2021/06/23	0	0.00	2	65.50	65.20	-2	3,522	-0.06%
2021/06/16	0	0.00	2	65.85	65.90	-2	3,750	-0.05%
2021/06/11	1	65.70	2	65.80	65.60	-1	3,824	-0.03%
2021/06/07	0	0.00	0.5	65.20	65.60	-0.5	3,955	-0.01%
2021/06/03	0	0.00	4	65.15	65.30	-4	4,042	-0.10%
2021/06/02	1	64.80	5	64.78	65.00	-4	4,082	-0.10%
2021/05/27	1	63.50	0	0.00	64.30	1	4,232	0.02%
2021/05/26	0	0.00	2	64.20	64.30	-2	4,218	-0.05%
2021/05/20	0	0.00	1	64.10	64.20	-1	4,396	-0.02%
2021/05/19	2	63.70	0	0.00	64.00	2	4,391	0.05%
2021/05/18	3	63.60	2	63.80	64.20	1	4,394	0.02%
2021/05/17	0	0.00	5	63.60	64.20	-5	4,429	-0.11%
2021/05/14	0	0.00	9	63.70	64.90	-9	4,359	-0.21%
2021/05/13	6	63.55	3	63.43	63.30	3	4,324	0.07%
2021/05/12	17	64.31	18	63.03	64.00	-1	4,294	-0.02%
2021/05/11	0	0.00	32	66.06	65.90	-32	4,176	-0.77%
2021/05/10	1	66.00	5	65.98	66.00	-4	4,126	-0.10%
2021/05/07	0	0.00	6	65.45	65.60	-6	4,191	-0.14%
2021/05/05	1	64.20	0	0.00	64.30	1	4,244	0.02%
2021/05/04	8	63.90	1	63.80	63.90	7	4,271	0.16%
2021/05/03	1	64.40	5	64.40	64.40	-4	4,237	-0.09%
2021/04/29	2	65.10	1	65.10	65.10	1	4,244	0.02%
2021/04/28	1	65.30	1.2	65.30	65.10	-0.2	4,219	-0.01%
2021/04/26	1	66.30	3	66.40	66.40	-2	4,232	-0.05%
2021/04/23	0	0.00	13.3	66.28	66.60	-13.3	4,234	-0.32%
2021/04/22	1	66.30	0	0.00	66.60	1	4,280	0.02%
2021/04/21	0	0.00	7	66.50	66.70	-7	4,279	-0.16%
2021/04/20	3	66.30	3	66.23	66.60	0	4,321	0.00%
2021/04/19	12	65.60	0	0.00	65.90	12	4,337	0.28%
2021/04/16	0	0.00	3.1	65.50	65.80	-3.1	4,335	-0.07%
2021/04/15	0	0.00	5	65.60	65.60	-5	4,373	-0.11%
2021/04/14	0	0.00	12	65.20	65.30	-12	4,365	-0.27%
2021/04/13	1	65.40	3	65.40	65.40	-2	4,366	-0.05%
2021/04/12	0	0.00	2	65.00	65.30	-2	4,363	-0.05%
2021/04/08	5	64.96	0	0.00	64.80	5	4,378	0.11%
2021/04/07	0	0.00	4	65.27	65.50	-4	4,351	-0.09%
2021/04/06	2	64.40	5	64.74	65.20	-3	4,313	-0.07%
2021/04/01	2	64.10	0	0.00	64.10	2	4,262	0.05%
2021/03/31	8	64.09	6	63.93	64.10	2	4,236	0.05%
2021/03/30	1	63.70	1	63.30	63.80	0	4,207	0.00%
2021/03/29	2	63.30	0	0.00	63.40	2	4,159	0.05%
2021/03/26	5	63.00	0	0.00	63.10	5	4,145	0.12%
2021/03/25	1	63.00	0	0.00	63.20	1	4,133	0.02%
2021/03/23	1	62.40	0	0.00	62.70	1	4,147	0.02%
2021/03/22	3	62.80	0	0.00	62.90	3	4,123	0.07%
2021/03/19	10	62.97	0	0.00	63.70	10	4,091	0.24%
2021/03/18	1	63.50	10	63.40	63.30	-9	3,984	-0.23%
2021/03/17	2	62.80	0	0.00	63.00	2	3,968	0.05%
2021/03/15	3	62.63	0	0.00	62.60	3	3,941	0.08%
2021/03/12	1	62.70	0	0.00	62.90	1	3,949	0.03%
2021/03/11	0	0.00	0.4	63.60	63.10	-0.4	3,930	-0.01%
2021/03/09	0	0.00	5	62.50	62.90	-5	3,871	-0.13%
2021/03/08	0	0.00	1	62.60	62.10	-1	3,868	-0.03%
2021/03/05	0	0.00	1	62.30	62.60	-1	3,864	-0.03%
2021/03/04	5	62.10	0	0.00	62.00	5	4,049	0.12%
2021/03/03	3	62.43	1	62.40	62.40	2	3,996	0.05%
2021/03/02	2	62.20	11	62.20	62.00	-9	3,963	-0.23%
2021/02/26	14	61.39	0	0.00	61.80	14	3,912	0.36%
2021/02/25	2	60.80	1	61.30	61.50	1	3,729	0.03%
2021/02/24	0	0.00	2.2	60.58	60.80	-2.2	3,699	-0.06%
2021/02/23	1	60.10	1.1	60.39	60.20	-0.1	3,684	0.00%
2021/02/22	1	60.10	3	60.30	60.00	-2	3,657	-0.05%
2021/02/19	3	60.03	0	0.00	60.00	3	3,640	0.08%
2021/02/18	0	0.00	0.2	60.40	60.20	-0.2	3,667	-0.01%
2021/02/17	302	60.30	0	0.00	60.30	302	3,687	8.19%	大買/鉅額交易
2021/02/05	201	60.20	1	60.10	60.20	200	3,619	5.52%	大買/鉅額交易
2021/02/03	14	59.94	0	0.00	59.90	14	3,617	0.39%
2021/02/02	5	59.90	0	0.00	60.10	5	3,594	0.14%
2021/02/01	0	0.00	0.3	60.20	60.00	-0.3	3,569	-0.01%
2021/01/29	16	60.00	0	0.00	60.00	16	3,555	0.45%
2021/01/28	6	60.12	0	0.00	60.20	6	3,470	0.17%
2021/01/26	3	60.77	14	60.63	60.60	-11	3,395	-0.32%
2021/01/25	1	61.00	1	61.10	60.80	0	3,364	0.00%
2021/01/22	2	60.65	0	0.00	60.40	2	3,379	0.06%
2021/01/21	0	0.00	1	60.80	60.40	-1	3,329	-0.03%
2021/01/20	1	60.50	10.2	60.32	60.30	-9.2	3,319	-0.28%
2021/01/19	6	61.17	0	0.00	61.00	6	3,244	0.18%
2021/01/15	4	61.53	5	61.92	61.30	-1	3,208	-0.03%
2021/01/14	5	62.52	1	62.50	62.20	4	3,185	0.13%
2021/01/13	2.1	62.28	8	62.48	62.80	-5.9	3,164	-0.19%
2021/01/12	0	0.00	3	62.30	62.00	-3	3,107	-0.10%
2021/01/11	0	0.00	0	61.90	62.00	0	3,063	0.00%
2021/01/08	0	0.00	0.2	61.70	62.00	-0.2	3,051	-0.01%
2021/01/07	0.1	61.40	1	61.30	61.40	-0.9	3,027	-0.03%
2021/01/05	0	0.00	1	61.20	61.40	-1	3,026	-0.03%
2020/12/31	7	61.73	0	0.00	61.20	7	3,001	0.23%
2020/12/30	0	0.00	1	61.60	61.90	-1	2,982	-0.03%
2020/12/28	0	0.00	1	61.30	61.30	-1	2,977	-0.03%
2020/12/25	3	60.73	0	0.00	60.80	3	2,972	0.10%
2020/12/23	5	61.20	0.3	61.30	61.20	4.7	2,951	0.16%
2020/12/22	0	0.00	11	61.30	61.10	-11	2,951	-0.37%
2020/12/18	1	60.60	0	0.00	60.60	1	3,016	0.03%
2020/12/17	1.1	61.50	0	0.00	61.40	1.1	2,983	0.04%
2020/12/15	0	0.00	2	60.75	60.80	-2	3,014	-0.07%
2020/12/14	1	60.90	0	0.00	60.70	1	2,999	0.03%
2020/12/11	2	60.80	0	0.00	60.90	2	2,978	0.07%
2020/12/10	0.2	61.10	0	0.00	61.00	0.2	2,956	0.01%
2020/12/09	0	0.00	9	60.93	61.00	-9	2,941	-0.31%
2020/12/08	0.1	61.00	0	0.00	60.80	0.1	2,925	0.00%
2020/12/07	0	0.00	5	60.80	61.30	-5	2,937	-0.17%
2020/12/04	5	60.90	0	0.00	60.80	5	2,930	0.17%
2020/12/03	10	60.63	0	0.00	60.50	10	2,979	0.34%
2020/12/02	1	60.80	0	0.00	60.70	1	3,011	0.03%
2020/12/01	0	0.00	1	61.20	61.20	-1	2,993	-0.03%
2020/11/30	0	0.00	3	61.60	62.00	-3	2,971	-0.10%
2020/11/27	10.2	61.11	2	61.35	61.20	8.2	2,784	0.29%
2020/11/26	3	60.93	0	0.00	61.20	3	2,784	0.11%
2020/11/25	5	60.78	0	0.00	61.00	5	2,835	0.18%
2020/11/24	13	60.95	0	0.00	60.70	13	2,831	0.46%
2020/11/23	2	61.00	0	0.00	61.20	2	2,852	0.07%
2020/11/20	7	60.61	5	60.80	60.80	2	2,822	0.07%
2020/11/19	1	60.90	2	61.45	60.90	-1	2,814	-0.04%
2020/11/18	5	61.12	0.1	61.30	61.10	4.9	2,778	0.18%
2020/11/17	6	61.17	0	0.00	61.00	6	2,761	0.22%
2020/11/16	0.1	61.50	11	61.50	61.40	-10.9	2,740	-0.40%
2020/11/13	3	61.33	1	61.30	61.00	2	2,704	0.07%
2020/11/12	5	61.14	0	0.00	61.00	5	2,702	0.19%
2020/11/11	1	61.00	0	0.00	61.30	1	2,704	0.04%
2020/11/10	0	0.00	5	61.00	61.00	-5	2,696	-0.19%
2020/11/09	1	60.80	0	0.00	60.90	1	2,708	0.04%
2020/11/05	0	0.00	1	60.60	60.40	-1	2,699	-0.04%
2020/11/04	6	60.20	0	0.00	60.20	6	2,694	0.22%
2020/11/02	3	60.00	0	0.00	60.50	3	2,712	0.11%
2020/10/30	20	60.00	0	0.00	60.00	20	2,720	0.74%
2020/10/29	2.2	60.11	1	60.20	60.00	1.2	2,688	0.05%
2020/10/27	2	60.30	0.2	60.70	60.60	1.8	2,729	0.07%
2020/10/26	0	0.00	1	60.30	60.30	-1	2,759	-0.04%
2020/10/23	1	60.30	0	0.00	60.40	1	2,795	0.04%
2020/10/22	6	60.07	0	0.00	60.20	6	2,860	0.21%
2020/10/21	1	60.20	0	0.00	60.00	1	2,854	0.04%
2020/10/20	1	60.20	2	60.30	60.30	-1	2,876	-0.03%
2020/10/19	2	60.30	1	60.60	60.00	1	2,899	0.03%
2020/10/15	11	60.00	0	0.00	60.00	11	2,980	0.37%
2020/10/14	4	60.45	0	0.00	60.30	4	2,948	0.14%
2020/10/13	2	60.50	0	0.00	60.90	2	2,922	0.07%
2020/10/12	1	61.00	0	0.00	61.10	1	2,928	0.03%
2020/10/08	3	61.10	1	61.20	61.20	2	3,042	0.07%
2020/10/06	1	61.90	4	61.95	62.00	-3	3,232	-0.09%
2020/09/29	1	61.50	0	0.00	61.20	1	3,283	0.03%
2020/09/28	0	0.00	2	61.50	61.50	-2	3,335	-0.06%
2020/09/25	0	0.00	2	60.40	60.70	-2	3,389	-0.06%
2020/09/24	5	60.00	0	0.00	60.00	5	3,437	0.15%
2020/09/23	2	61.20	0	0.00	60.90	2	3,435	0.06%
2020/09/22	4	61.50	0	0.00	61.10	4	3,480	0.11%
2020/09/21	3	61.87	0	62.20	62.00	3	3,511	0.08%
2020/09/18	6	61.70	0	0.00	61.70	6	3,526	0.17%
2020/09/17	0	0.00	5	62.90	62.50	-5	3,481	-0.14%
2020/09/16	20.5	62.32	0	0.00	62.80	20.5	3,494	0.59%
2020/09/15	5	62.10	0	0.00	62.10	5	3,498	0.14%
2020/09/14	0	0.00	1	63.00	62.70	-1	3,546	-0.03%
2020/09/11	3	62.87	5	62.88	63.00	-2	3,569	-0.06%
2020/09/10	1	63.00	13	62.47	62.70	-12	3,557	-0.34%
2020/09/09	4	61.75	0.1	62.30	62.10	3.9	3,562	0.11%
2020/09/08	1	62.40	6	62.15	62.20	-5	3,593	-0.14%
2020/09/07	15	61.79	0	0.00	61.60	15	3,558	0.42%
2020/09/04	5	60.60	0	0.00	60.80	5	3,536	0.14%
2020/09/03	5	61.30	0	0.00	60.80	5	3,551	0.14%
2020/09/02	5	60.96	0	0.00	61.00	5	3,555	0.14%
2020/08/31	0	0.00	5	62.10	61.30	-5	3,503	-0.14%
2020/08/28	1	61.20	0	0.00	61.30	1	3,468	0.03%
2020/08/27	20	61.50	0	0.00	61.50	20	3,475	0.58%
2020/08/26	3	61.70	1	61.80	61.80	2	3,447	0.06%
2020/08/25	4	61.95	0	0.00	61.80	4	3,456	0.12%
2020/08/21	0	0.00	1	62.50	62.60	-1	3,541	-0.03%
2020/08/20	5	61.80	0	0.00	61.90	5	3,534	0.14%
2020/08/19	12	62.80	0	0.00	62.80	12	3,512	0.34%
2020/08/18	0.2	63.10	0	0.00	62.90	0.2	3,496	0.01%
2020/08/17	0	0.00	5	63.30	63.10	-5	3,507	-0.14%
2020/08/14	1	62.60	0	0.00	62.60	1	3,521	0.03%
2020/08/13	1	62.40	2	63.00	63.20	-1	3,521	-0.03%
2020/08/12	2	61.80	0	0.00	62.30	2	3,510	0.06%
2020/08/11	7	61.93	0	0.00	62.00	7	3,505	0.20%
2020/08/10	1	62.10	0	0.00	62.10	1	3,488	0.03%
2020/08/07	6	62.12	0	0.00	62.00	6	3,494	0.17%
2020/08/03	1	62.30	0	0.00	62.20	1	3,460	0.03%
2020/07/31	4	63.08	1	63.10	63.10	3	3,439	0.09%
2020/07/30	1	62.50	2	62.00	62.90	-1	3,433	-0.03%
2020/07/29	3	62.13	1	61.80	61.90	2	3,423	0.06%
2020/07/28	2	61.70	1	62.00	61.60	1	3,430	0.03%
2020/07/27	4	62.70	0	0.00	62.60	4	3,415	0.12%
2020/07/24	2	63.50	0	0.00	63.50	2	3,403	0.06%
2020/07/22	2	63.90	0	0.00	64.00	2	3,410	0.06%
2020/07/21	3	64.33	0	0.00	64.00	3	3,387	0.09%
2020/07/20	2	64.70	0	0.00	64.90	2	3,339	0.06%
2020/07/17	0	0.00	1	65.50	65.10	-1	3,341	-0.03%
2020/07/16	1	65.30	0.1	65.80	65.30	0.9	3,363	0.03%
2020/07/15	1	65.50	0	0.00	66.00	1	3,360	0.03%
2020/07/14	3	65.90	0	0.00	66.20	3	3,270	0.09%
2020/07/13	11	69.48	4	69.25	69.00	7	3,223	0.22%
2020/07/10	1	68.70	0	0.00	68.60	1	3,117	0.03%
2020/07/09	1	69.00	55	69.01	68.80	-54	3,126	-1.73%
2020/07/08	6	69.13	3	69.10	69.20	3	3,100	0.10%
2020/07/07	4	69.40	0	0.00	69.70	4	3,061	0.13%
2020/07/06	5	69.80	0	0.00	70.30	5	3,017	0.17%
2020/07/02	0	0.00	3	70.03	70.60	-3	2,997	-0.10%
2020/06/30	9	67.93	0	0.00	68.00	9	2,920	0.31%
2020/06/19	153	66.41	0	0.00	66.40	153	2,983	5.13%	大買/鉅額交易
2020/06/17	2	67.25	0	0.00	67.60	2	3,013	0.07%
2020/06/15	1	67.00	0	0.00	67.30	1	3,216	0.03%
2020/06/12	6	67.90	3	68.00	68.00	3	3,261	0.09%
2020/06/10	1	68.40	1	68.20	68.50	0	3,447	0.00%
2020/06/09	2	67.20	1	67.80	67.90	1	3,616	0.03%
2020/06/03	0	0.00	15	66.70	67.00	-15	3,785	-0.40%
2020/06/02	0	0.00	0.1	65.90	65.50	-0.1	3,805	0.00%
2020/06/01	10	65.10	0	0.00	65.10	10	3,839	0.26%
2020/05/29	5	64.88	2	65.80	64.70	3	3,868	0.08%
2020/05/28	5	65.50	0	0.00	65.20	5	3,826	0.13%
2020/05/27	1	65.80	0	0.00	65.30	1	3,887	0.03%
2020/05/22	1	65.40	0	0.00	65.20	1	4,094	0.02%
2020/05/14	3	65.93	0	0.00	65.90	3	4,269	0.07%
2020/05/07	1	66.20	3	66.57	66.30	-2	4,382	-0.05%
2020/05/04	0	0.00	1	66.60	66.70	-1	4,518	-0.02%
2020/04/30	1	66.60	0	0.00	66.40	1	4,533	0.02%
2020/04/29	0	0.00	1	66.50	66.40	-1	4,557	-0.02%
2020/04/27	0	0.00	1	65.90	66.20	-1	4,687	-0.02%
2020/04/22	0	0.00	5	64.60	65.30	-5	4,757	-0.11%
2020/04/21	6	64.35	1	65.30	64.80	5	4,804	0.10%
2020/04/20	0	0.00	1	65.80	65.80	-1	4,820	-0.02%
2020/04/16	0	0.00	1	65.20	65.30	-1	4,875	-0.02%
2020/04/15	10	65.50	0	0.00	66.10	10	4,921	0.20%
2020/04/14	0	0.00	5	65.00	65.60	-5	4,943	-0.10%
2020/04/10	1	64.10	0	0.00	64.10	1	4,931	0.02%
2020/04/09	8	63.84	0	0.00	64.00	8	4,921	0.16%
2020/04/08	1	64.30	6	64.48	64.60	-5	4,908	-0.10%
2020/04/06	0	0.00	5	63.20	63.20	-5	4,855	-0.10%
2020/04/01	5	62.30	0	0.00	62.00	5	4,801	0.10%
2020/03/30	5	63.12	0	0.00	62.50	5	4,718	0.11%
2020/03/27	1	64.00	1.4	64.75	64.90	-0.4	4,683	-0.01%
2020/03/26	0	0.00	2	64.35	64.30	-2	4,650	-0.04%
2020/03/25	0	0.00	5	63.16	63.40	-5	4,644	-0.11%
2020/03/24	0	0.00	1	61.60	61.40	-1	4,595	-0.02%
2020/03/23	4	59.85	0	0.00	59.70	4	4,559	0.09%
2020/03/20	1	61.80	7	62.00	62.00	-6	4,549	-0.13%
2020/03/19	0	0.00	2	62.90	62.40	-2	4,478	-0.04%
2020/03/17	0	0.00	1	63.00	62.70	-1	4,270	-0.02%
2020/03/16	1	61.30	6	61.42	60.90	-5	4,112	-0.12%
2020/03/13	4	60.40	0	0.00	62.50	4	4,056	0.10%
2020/03/12	9	64.56	2	64.85	64.50	7	3,890	0.18%
2020/03/11	0	0.00	1	66.60	66.30	-1	3,788	-0.03%
2020/03/10	3	65.60	3	66.23	66.30	0	3,763	0.00%
2020/03/09	8	64.84	4	65.00	65.00	4	3,691	0.11%
2020/03/05	0	0.00	1	66.70	66.80	-1	3,571	-0.03%
2020/03/04	0	0.00	0.5	66.60	66.60	-0.5	3,532	-0.01%
2020/03/03	3	65.30	0	0.00	65.60	3	3,487	0.09%
2020/03/02	14	65.19	0	0.00	65.00	14	3,437	0.41%
2020/02/27	2	65.55	0	0.00	66.10	2	3,541	0.06%
2020/02/26	4	65.80	1	65.80	66.00	3	3,490	0.09%
2020/02/25	6	66.02	0	0.00	66.80	6	3,415	0.18%
2020/02/24	13.1	66.63	0	0.00	66.70	13.1	3,364	0.39%
2020/02/21	4	67.50	0	0.00	67.40	4	3,287	0.12%
2020/02/20	5	67.70	0	0.00	67.60	5	3,266	0.15%
2020/02/19	0	0.00	2	68.90	68.90	-2	3,184	-0.06%
2020/02/17	1	67.80	0	0.00	68.40	1	3,164	0.03%
2020/02/14	1	67.90	0	0.00	68.20	1	3,172	0.03%
2020/02/13	2	67.30	1	67.60	67.20	1	3,164	0.03%
2020/02/12	6	67.07	0	0.00	67.00	6	3,152	0.19%
2020/02/11	3.1	67.35	2	67.50	67.40	1.1	3,129	0.04%
2020/02/10	1	67.20	0	0.00	67.40	1	3,159	0.03%
2020/02/07	4.1	66.94	1.5	67.37	67.00	2.6	3,132	0.08%
2020/02/06	2	67.55	0	0.00	67.70	2	3,099	0.06%
2020/02/05	1	67.50	0	0.00	67.60	1	3,036	0.03%
2020/02/03	4.1	67.13	0	0.00	67.80	4.1	2,985	0.14%
2020/01/31	1.1	69.13	0	0.00	68.60	1.1	2,919	0.04%
2020/01/30	44	68.89	11	68.80	69.00	33	2,865	1.15%
2020/01/17	9	70.60	0	0.00	70.90	9	2,720	0.33%
2020/01/16	8	70.53	0	0.00	70.30	8	2,682	0.30%
2020/01/15	12	70.58	0	0.00	70.70	12	2,628	0.46%
2020/01/14	1	70.80	0	0.00	70.90	1	2,579	0.04%
2020/01/13	16	70.99	0	0.00	71.20	16	2,535	0.63%
2020/01/10	1	70.80	0	0.00	71.40	1	2,499	0.04%
2020/01/09	9	71.07	0	0.00	71.00	9	2,468	0.36%
2020/01/08	19	71.65	4	71.60	71.50	15	2,439	0.61%
2020/01/06	10.1	72.00	0	0.00	72.00	10.1	2,438	0.41%
2020/01/03	1	72.20	0	0.00	72.30	1	2,444	0.04%
2019/12/25	0	0.00	2	73.00	73.00	-2	2,495	-0.08%
2019/12/20	2	72.60	0	0.00	72.60	2	2,511	0.08%
2019/12/18	20	72.80	0	0.00	72.50	20	2,500	0.80%
2019/12/10	3	72.33	0	0.00	72.20	3	2,377	0.13%
2019/12/09	5	72.82	0	0.00	72.80	5	2,335	0.21%
2019/12/02	0	0.00	1	73.50	73.40	-1	2,315	-0.04%
2019/11/29	1	73.20	0	0.00	73.10	1	2,319	0.04%
2019/11/27	0	0.00	1	73.70	73.90	-1	2,314	-0.04%
2019/11/26	2	73.20	0	0.00	73.20	2	2,328	0.09%
2019/11/20	0	0.00	1	74.70	74.60	-1	2,113	-0.05%
2019/11/18	1	73.10	2	73.10	73.50	-1	2,080	-0.05%
2019/11/14	2	73.15	0	0.00	73.10	2	2,065	0.10%
2019/11/13	5	73.80	0	0.00	73.70	5	2,062	0.24%
2019/11/08	2	74.90	3	75.43	75.70	-1	2,031	-0.05%
2019/11/07	0	0.00	3	74.40	74.90	-3	2,000	-0.15%
2019/11/06	0	0.00	1	74.00	73.80	-1	1,962	-0.05%
2019/10/30	1	73.00	0	0.00	73.20	1	1,991	0.05%
2019/10/23	0	0.00	1	73.60	73.40	-1	2,028	-0.05%
2019/10/22	0	0.00	2	73.70	73.90	-2	2,041	-0.10%
2019/10/15	2	72.35	0	0.00	72.10	2	2,050	0.10%
2019/10/14	2	72.10	0	0.00	72.10	2	2,149	0.09%
2019/10/08	2	72.30	0	0.00	72.20	2	2,152	0.09%
2019/10/07	1	72.40	0	0.00	72.50	1	2,172	0.05%
2019/10/04	1	72.20	0	0.00	72.50	1	2,193	0.05%
2019/10/01	2	72.70	0	0.00	73.40	2	2,130	0.09%
2019/09/16	0	0.00	1	73.30	73.50	-1	2,086	-0.05%
2019/09/11	0	0.00	1	73.40	73.30	-1	2,109	-0.05%
2019/09/10	2	73.25	0	0.00	73.50	2	2,106	0.09%
2019/09/05	1	72.80	5	73.00	73.10	-4	2,114	-0.19%
2019/09/03	0	0.00	1	72.90	72.60	-1	2,123	-0.05%
2019/09/02	1	72.90	0	0.00	73.20	1	2,135	0.05%
2019/08/26	1	71.40	1	71.70	71.50	0	2,154	0.00%
2019/08/22	0	0.00	1	71.80	72.10	-1	2,223	-0.04%
2019/08/21	0	0.00	1	71.70	71.70	-1	2,299	-0.04%
2019/08/20	0.4	71.80	0	0.00	71.50	0.4	2,289	0.02%
2019/08/07	1	71.30	0	0.00	71.70	1	2,381	0.04%
2019/08/06	0	0.00	1	71.40	71.30	-1	2,392	-0.04%
2019/08/05	2	71.15	0	0.00	71.30	2	2,390	0.08%
2019/08/02	2	71.05	0	0.00	71.00	2	2,418	0.08%
2019/07/30	0	0.00	2	71.65	71.60	-2	2,366	-0.08%
2019/07/26	1	71.80	0	0.00	71.80	1	2,376	0.04%
2019/07/25	5	71.80	0	0.00	71.80	5	2,386	0.21%
2019/07/24	1	72.00	0	0.00	71.60	1	2,414	0.04%
2019/07/16	9	71.59	1	71.40	71.40	8	2,387	0.34%
2019/07/12	0	0.00	11	75.82	75.80	-11	2,248	-0.49%
2019/07/11	2	75.35	60	75.87	75.40	-58	2,214	-2.62%
2019/07/01	0	0.00	0.2	78.20	78.20	-0.2	2,237	-0.01%
2019/06/28	1	78.30	0	0.00	78.30	1	2,240	0.04%
2019/06/12	0	0.00	1	78.00	78.30	-1	2,218	-0.05%
2019/05/30	0	0.00	5	77.90	78.20	-5	2,354	-0.21%
2019/05/29	0	0.00	6	77.27	77.50	-6	2,360	-0.25%
2019/05/24	2	76.40	0	0.00	76.40	2	2,372	0.08%
2019/05/23	0	0.00	8	76.94	76.80	-8	2,415	-0.33%
2019/05/21	0	0.00	5	76.62	76.70	-5	2,442	-0.20%
2019/05/17	1	75.70	0	0.00	75.60	1	2,385	0.04%
2019/05/15	0	0.00	3	76.03	76.30	-3	2,440	-0.12%
2019/05/09	0	0.00	8	75.33	75.30	-8	2,559	-0.31%
2019/05/07	0	0.00	17	75.80	76.00	-17	2,666	-0.64%
2019/04/30	0	0.00	2	76.00	75.80	-2	2,745	-0.07%
2019/04/18	0	0.00	3	74.70	74.70	-3	2,725	-0.11%
2019/04/17	0	0.00	4	74.60	74.60	-4	2,735	-0.15%
2019/04/16	0	0.00	1	74.70	74.70	-1	2,745	-0.04%
2019/04/15	0	0.00	5	74.30	74.30	-5	2,763	-0.18%
2019/04/12	0	0.00	1	74.30	74.30	-1	2,766	-0.04%
2019/04/11	0	0.00	5.2	73.91	73.80	-5.2	2,758	-0.19%
2019/04/10	0.4	73.70	2	73.80	73.80	-1.6	2,777	-0.06%
2019/04/09	0	0.00	1	73.50	73.60	-1	2,871	-0.03%
2019/04/03	9	73.00	0	0.00	72.60	9	2,843	0.32%
2019/04/02	5	73.40	0	0.00	73.30	5	2,819	0.18%
2019/04/01	0	0.00	2	73.75	73.30	-2	2,844	-0.07%
2019/03/26	0	0.00	1.1	73.09	73.00	-1.1	2,894	-0.04%
2019/03/25	1	73.00	0	0.00	73.00	1	2,907	0.03%
2019/03/18	0	0.00	6	72.28	72.50	-6	2,910	-0.21%
2019/03/15	0	0.00	3	71.90	71.90	-3	2,893	-0.10%
2019/03/14	0	0.00	6	71.97	71.50	-6	2,858	-0.21%
2019/03/12	1.4	71.38	0	0.00	71.30	1.4	2,827	0.05%
2019/03/11	7	71.50	0	0.00	71.30	7	2,828	0.25%
2019/03/08	6	71.73	1	71.80	71.70	5	2,847	0.18%
2019/03/07	1	71.80	0	0.00	71.80	1	3,060	0.03%
2019/03/06	5	71.80	0	0.00	71.70	5	3,063	0.16%
2019/03/04	7	71.63	2	72.10	72.00	5	3,078	0.16%
2019/02/26	2	71.75	0	0.00	71.60	2	3,064	0.07%
2019/02/25	2	71.60	0	0.00	72.10	2	3,052	0.07%
2019/02/22	5	71.40	0	0.00	71.50	5	3,053	0.16%
2019/02/21	8	71.63	0	0.00	71.50	8	3,004	0.27%
2019/02/20	2	71.55	11	71.93	71.60	-9	2,961	-0.30%
2019/02/19	3	71.50	0	0.00	71.50	3	2,951	0.10%
2019/02/18	0	0.00	1	71.60	71.50	-1	2,963	-0.03%
2019/02/15	7	71.21	2	71.45	71.20	5	2,950	0.17%
2019/02/14	9	70.97	0	0.00	71.10	9	2,975	0.30%
2019/02/13	7	71.37	0	0.00	71.00	7	2,900	0.24%
2019/02/11	1	72.30	0	0.00	72.00	1	2,824	0.04%
2019/01/30	23	71.60	0	0.00	71.60	23	2,799	0.82%
2019/01/29	6	71.62	0	0.00	71.50	6	2,755	0.22%
2019/01/28	6	71.95	0	0.00	71.90	6	2,679	0.22%
2019/01/22	1	72.30	0	0.00	72.40	1	2,758	0.04%
2019/01/17	1	72.50	0	0.00	72.60	1	2,726	0.04%
2019/01/09	1	72.90	0	0.00	72.90	1	2,754	0.04%
2018/12/28	0	0.00	1	73.00	76.40	-1	2,965	-0.03%
2018/12/25	0	0.00	1	72.10	72.00	-1	2,918	-0.03%
2018/12/20	0	0.00	1	72.70	72.80	-1	2,952	-0.03%
2018/12/06	1	71.80	0	0.00	71.80	1	2,978	0.03%
2018/12/04	0	0.00	3	72.10	72.20	-3	2,993	-0.10%
2018/12/03	12	72.41	0	0.00	72.50	12	2,962	0.41%
2018/11/30	1	72.80	0	0.00	72.50	1	2,909	0.03%
2018/11/29	15	73.13	0	0.00	73.10	15	2,697	0.56%
2018/11/27	36	73.27	0	0.00	73.50	36	2,619	1.37%
2018/11/23	0	0.00	6	74.42	74.50	-6	2,589	-0.23%
2018/11/22	6	73.20	0	0.00	73.90	6	2,554	0.23%
2018/11/21	0	0.00	11	74.21	74.40	-11	2,567	-0.43%
2018/11/19	0	0.00	2	73.80	73.90	-2	2,581	-0.08%
2018/11/15	0	0.00	5	73.90	73.40	-5	2,652	-0.19%
2018/11/14	0	0.00	5	73.40	73.90	-5	2,694	-0.19%
2018/11/13	0	0.00	5	73.10	73.40	-5	2,733	-0.18%
2018/11/09	0	0.00	1	73.20	73.20	-1	2,910	-0.03%
2018/11/08	0	0.00	10	73.10	72.90	-10	2,942	-0.34%
2018/11/06	3	71.17	0	0.00	71.70	3	2,928	0.10%
2018/11/02	2	70.90	0	0.00	71.50	2	2,897	0.07%
2018/11/01	11	71.90	0	0.00	72.50	11	2,859	0.38%
2018/10/30	0	0.00	3	73.17	73.00	-3	2,810	-0.11%
2018/10/29	0	0.00	24	72.50	72.50	-24	2,813	-0.85%
2018/10/26	15	72.40	0	0.00	72.10	15	2,862	0.52%
2018/10/25	0	0.00	18	72.40	72.70	-18	2,870	-0.63%
2018/10/22	0	0.00	1	71.90	72.30	-1	2,851	-0.04%
2018/10/19	18	71.40	0	0.00	71.90	18	2,861	0.63%
2018/10/15	7	70.99	0	0.00	70.60	7	2,898	0.24%
2018/10/12	2.2	72.05	0	0.00	72.00	2.2	2,856	0.08%
2018/10/11	226	72.22	0	0.00	71.80	226	2,838	7.96%	大買/鉅額交易
2018/10/05	0	0.00	5	73.30	73.30	-5	2,768	-0.18%
2018/09/28	1	72.90	0	0.00	72.80	1	2,893	0.03%
2018/09/26	1	73.20	0	0.00	73.10	1	2,871	0.03%
2018/09/17	1	73.30	1	73.30	73.90	0	3,026	0.00%
2018/09/14	0	0.00	1	74.40	74.10	-1	3,037	-0.03%
2018/09/12	0	0.00	2	73.50	73.60	-2	3,050	-0.07%
2018/09/06	0	0.00	1	72.50	72.30	-1	3,323	-0.03%
2018/08/29	6	72.77	0	0.00	72.40	6	3,404	0.18%
2018/08/23	3	71.97	0	0.00	72.10	3	3,495	0.09%
2018/08/22	4	72.05	0	0.00	71.80	4	3,498	0.11%
2018/08/16	6	70.22	0	0.00	70.20	6	3,353	0.18%
2018/08/14	7	71.19	0	0.00	71.10	7	3,297	0.21%
2018/08/13	5	71.42	0	0.00	71.40	5	3,324	0.15%
2018/08/07	2	71.60	0	0.00	71.70	2	3,573	0.06%
2018/08/06	2	71.50	0	0.00	71.60	2	3,652	0.05%
2018/08/03	3	71.60	0	0.00	71.70	3	3,715	0.08%
2018/08/02	1	71.90	0	0.00	71.60	1	3,786	0.03%
2018/08/01	1	72.00	0	0.00	72.10	1	3,836	0.03%
2018/07/30	6	72.52	0	0.00	72.70	6	3,842	0.16%
2018/07/23	1	73.20	0	0.00	73.10	1	4,066	0.02%
2018/07/18	1	73.40	0	0.00	73.90	1	4,100	0.02%
2018/07/13	2	73.10	0	0.00	72.90	2	4,118	0.05%
2018/07/12	1	74.20	0	0.00	74.00	1	4,072	0.02%
2018/07/06	0	0.00	6	78.92	78.90	-6	3,930	-0.15%
2018/06/28	0	0.00	5	78.90	78.80	-5	3,880	-0.13%
2018/06/20	0	0.00	1	77.50	77.60	-1	3,824	-0.03%
2018/06/19	1	75.60	0	0.00	75.50	1	3,768	0.03%
2018/06/14	19	77.00	0	0.00	76.90	19	3,563	0.53%
2018/06/13	0	0.00	10	78.10	78.00	-10	3,548	-0.28%
2018/05/31	5	76.20	0	0.00	76.40	5	3,683	0.14%
2018/05/29	5	78.00	0	0.00	77.10	5	3,601	0.14%
2018/05/28	10	78.10	0	0.00	78.30	10	3,668	0.27%
2018/05/25	0	0.00	4	78.73	78.70	-4	3,696	-0.11%
2018/05/23	0	0.00	5	78.10	77.60	-5	3,684	-0.14%
2018/05/18	0	0.00	1	75.80	76.30	-1	3,734	-0.03%
2018/05/17	0	0.00	1	75.50	75.10	-1	3,719	-0.03%
2018/05/16	0	0.00	1	75.30	75.10	-1	3,698	-0.03%
2018/05/15	9	74.60	2	75.30	74.90	7	3,698	0.19%
2018/05/14	2	74.55	0	0.00	74.50	2	3,676	0.05%
2018/05/11	1	75.00	1	75.60	75.00	0	3,648	0.00%
2018/05/10	1	74.40	1	74.50	74.40	0	3,605	0.00%
2018/04/27	1	77.70	0	0.00	77.70	1	3,208	0.03%
2018/04/19	0	0.00	0.6	78.20	78.20	-0.6	3,191	-0.02%
2018/04/16	0	0.00	1	78.40	78.10	-1	3,207	-0.03%
2018/04/11	0	0.00	2	78.50	78.60	-2	3,286	-0.06%
2018/04/10	0	0.00	1	78.20	78.60	-1	3,326	-0.03%
2018/04/09	0	0.00	1	78.00	78.20	-1	3,331	-0.03%
2018/04/03	0	0.00	4	77.00	76.80	-4	3,315	-0.12%
2018/03/30	0	0.00	1	77.50	78.00	-1	3,353	-0.03%
2018/03/29	0	0.00	1	76.90	77.00	-1	3,331	-0.03%
2018/03/27	0	0.00	1	76.30	76.10	-1	3,297	-0.03%
2018/03/23	0	0.00	3	75.00	75.10	-3	3,292	-0.09%
2018/03/20	0	0.00	1	74.70	74.90	-1	3,361	-0.03%
2018/03/19	0	0.00	5	74.60	74.50	-5	3,355	-0.15%
2018/03/16	1	73.40	0	0.00	74.00	1	3,364	0.03%
2018/03/14	0	0.00	1	74.00	73.90	-1	3,342	-0.03%
2018/03/13	4	73.60	0	0.00	73.50	4	3,372	0.12%
2018/03/12	1	73.90	0	0.00	73.50	1	3,398	0.03%
2018/03/09	5	74.00	0	0.00	73.80	5	3,441	0.15%
2018/03/08	0	0.00	5	75.60	75.40	-5	3,490	-0.14%
2018/03/06	5	73.50	0	0.00	74.00	5	3,499	0.14%
2018/02/26	7	73.47	0	0.00	73.70	7	3,403	0.21%
2018/02/07	0	0.00	4	75.75	75.50	-4	3,349	-0.12%
2018/02/06	1	73.70	0	0.00	74.40	1	3,289	0.03%
2018/02/05	0	0.00	2	75.00	74.90	-2	3,246	-0.06%
2018/01/31	0	0.00	2	76.30	76.00	-2	3,305	-0.06%
2018/01/26	2	75.70	0	0.00	76.00	2	3,315	0.06%
2018/01/23	2	75.00	0	0.00	75.30	2	3,376	0.06%
2018/01/16	1	75.10	0	0.00	75.00	1	3,375	0.03%
2018/01/15	0	0.00	1	75.30	75.20	-1	3,356	-0.03%
2018/01/12	0	0.00	1	75.80	75.50	-1	3,365	-0.03%
2018/01/09	0	0.00	3	76.10	76.40	-3	3,312	-0.09%
2018/01/04	0	0.00	4	74.75	75.00	-4	3,215	-0.12%
2018/01/03	0	0.00	4	74.40	74.60	-4	3,189	-0.13%
2018/01/02	0	0.00	2	73.70	73.60	-2	3,166	-0.06%