遠傳 (4904)-凱基-高雄券商分點個股進出

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
88.5
漲跌
▲0.3
漲幅
+0.34%
成交量
7,403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:13:30

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

遠傳 (4904)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/11/21	5	87.00	2	88.30	88.50	3	5,644	0.05%
2024/11/20	5	87.26	0	0.00	88.20	5	5,613	0.09%
2024/11/19	1	87.20	0	0.00	88.10	1	5,635	0.02%
2024/11/18	4	87.88	0	0.00	87.70	4	5,636	0.07%
2024/11/06	2	89.00	0	0.00	88.90	2	5,822	0.03%
2024/11/05	0	0.00	5.2	90.49	91.00	-5.2	5,970	-0.09%
2024/10/28	0	0.00	0.2	89.30	89.40	-0.2	6,453	0.00%
2024/10/24	0	0.00	3	89.30	89.00	-3	6,587	-0.05%
2024/10/23	0	0.00	1	89.00	88.30	-1	6,663	-0.02%
2024/10/21	5	88.32	0	0.00	88.00	5	6,806	0.07%
2024/10/18	0	0.00	9	89.06	89.20	-9	6,948	-0.13%
2024/10/16	0	87.00	0	0.00	87.40	0	7,372	0.00%
2024/10/15	2	87.00	0	0.00	87.30	2	7,447	0.03%
2024/10/14	0	0.00	0.1	87.50	87.00	-0.1	7,547	0.00%
2024/10/08	2	87.30	0	0.00	88.30	2	8,220	0.02%
2024/10/07	1	87.80	0	0.00	89.00	1	8,453	0.01%
2024/10/04	5	88.76	0	0.00	87.90	5	8,783	0.06%
2024/10/01	1	90.60	0	0.00	91.00	1	8,982	0.01%
2024/09/30	2	90.95	0	0.00	90.70	2	9,295	0.02%
2024/09/27	1	90.50	0	0.00	91.20	1	9,699	0.01%
2024/09/24	0	0.00	2	93.60	93.60	-2	11,157	-0.02%
2024/09/20	0	0.00	1	93.70	93.70	-1	11,201	-0.01%
2024/09/18	0	0.00	42.6	92.64	92.90	-42.6	11,155	-0.38%
2024/09/16	0	92.80	0	0.00	91.90	0	11,170	0.00%
2024/09/11	2	92.80	0.5	92.70	92.80	1.5	11,136	0.01%
2024/09/09	0	0.00	3.3	92.54	92.60	-3.3	10,896	-0.03%
2024/09/06	0	0.00	0.2	91.40	91.90	-0.2	10,812	0.00%
2024/09/05	0	0.00	0	91.30	91.30	0	10,820	0.00%
2024/09/02	0	0.00	1	90.40	91.00	-1	10,714	-0.01%
2024/08/28	0	0.00	0.1	91.50	91.60	-0.1	10,963	0.00%
2024/08/27	0	0.00	0.1	90.63	91.10	-0.1	11,158	0.00%
2024/08/23	0	0.00	0	90.25	90.70	0	11,174	0.00%
2024/08/22	0	89.50	0	0.00	90.00	0	11,166	0.00%
2024/08/21	0	0.00	3.6	90.23	90.00	-3.6	11,181	-0.03%
2024/08/19	0	0.00	1	89.40	89.60	-1	11,033	-0.01%
2024/08/15	0	0.00	0	89.30	88.40	0	10,970	0.00%
2024/08/14	0	0.00	0	88.00	88.50	0	10,925	0.00%
2024/08/13	0.1	87.20	2	88.15	88.10	-1.9	10,846	-0.02%
2024/08/09	0	0.00	0	87.60	87.40	0	10,865	0.00%
2024/08/08	0.1	86.90	0	0.00	87.00	0.1	10,768	0.00%
2024/08/07	0.1	87.90	0	87.90	88.60	0.1	10,665	0.00%
2024/08/06	2	87.60	5	87.56	88.20	-3	10,570	-0.03%
2024/08/05	0	0.00	0.6	85.13	87.40	-0.6	10,397	-0.01%
2024/08/02	0	0.00	1	87.00	87.00	-1	10,158	-0.01%
2024/08/01	0	0.00	0	86.80	86.70	0	10,055	0.00%
2024/07/29	0	0.00	1	87.20	85.70	-1	10,107	-0.01%
2024/07/22	0	0.00	0.1	84.00	84.40	-0.1	10,012	0.00%
2024/07/19	0.1	83.80	0	0.00	85.00	0.1	9,925	0.00%
2024/07/18	0	0.00	2	83.60	85.00	-2	9,872	-0.02%
2024/07/17	0	0.00	8	81.14	81.40	-8	9,680	-0.08%
2024/07/15	2	79.20	0	0.00	80.20	2	9,608	0.02%
2024/07/12	1	80.10	0	0.00	79.20	1	9,577	0.01%
2024/07/11	2	80.05	1	79.60	79.80	1	9,514	0.01%
2024/07/10	8.3	79.50	0	0.00	79.50	8.3	9,443	0.09%
2024/07/09	1.1	85.89	0	0.00	86.50	1.1	9,005	0.01%
2024/07/08	1.1	86.99	0	0.00	90.50	1.1	8,718	0.01%
2024/07/05	0	0.00	3	92.20	91.00	-3	8,357	-0.04%
2024/07/04	0	0.00	2	91.40	91.10	-2	8,075	-0.02%
2024/07/03	1	89.30	1	89.60	89.70	0	7,704	0.00%
2024/07/02	2	88.40	2.3	90.14	90.10	-0.3	7,287	0.00%
2024/07/01	0	0.00	2	85.00	86.40	-2	6,713	-0.03%
2024/06/28	1	83.90	0.7	85.10	84.10	0.3	6,352	0.00%
2024/06/24	0	0.00	1	85.30	85.10	-1	5,750	-0.02%
2024/06/20	1	83.80	0	0.00	84.30	1	5,621	0.02%
2024/06/19	0.2	84.10	0	0.00	84.00	0.2	5,651	0.00%
2024/06/18	0	0.00	0.1	84.30	84.00	-0.1	5,644	0.00%
2024/06/14	0	0.00	0.1	85.20	85.70	-0.1	5,715	0.00%
2024/06/04	0	83.90	4	84.00	84.20	-4	5,556	-0.07%
2024/06/03	0	0.00	1	84.80	85.30	-1	5,529	-0.02%
2024/05/27	0.1	83.50	0	0.00	83.30	0.1	5,039	0.00%
2024/05/16	0	0.00	4.3	83.97	84.10	-4.3	5,181	-0.08%
2024/05/14	0	0.00	0.7	83.80	83.40	-0.7	5,156	-0.01%
2024/05/08	0	0.00	5	83.00	82.90	-5	5,063	-0.10%
2024/05/07	0	0.00	1	83.20	83.00	-1	5,047	-0.02%
2024/05/06	0	0.00	0.2	82.50	83.00	-0.2	4,991	0.00%
2024/04/15	0	82.20	0	0.00	82.30	0	4,073	0.00%
2024/04/11	0	0.00	1.1	81.97	81.80	-1.1	3,959	-0.03%
2024/04/09	0	0.00	0.1	81.00	80.80	-0.1	3,880	0.00%
2024/03/29	0	0.00	1	81.70	81.50	-1	3,672	-0.03%
2024/03/27	0	0.00	3	81.03	81.50	-3	3,577	-0.08%
2024/03/25	0	0.00	4	79.50	79.60	-4	3,553	-0.11%
2024/03/22	0	0.00	4	79.35	79.20	-4	3,568	-0.11%
2024/03/21	0	78.00	0	0.00	78.10	0	3,549	0.00%
2024/03/18	1	78.30	0	0.00	78.60	1	3,578	0.03%
2024/03/15	1	78.80	0	0.00	78.70	1	3,577	0.03%
2024/03/14	2	78.90	0	0.00	79.10	2	3,606	0.06%
2024/03/11	0	0.00	0.2	78.50	78.50	-0.2	3,703	-0.01%
2024/03/07	0.4	77.45	0	0.00	77.00	0.4	4,009	0.01%
2024/03/05	0.2	77.64	0	0.00	77.20	0.2	4,276	0.00%
2024/03/01	0.3	78.09	0	0.00	77.80	0.3	4,501	0.01%
2024/02/29	4.1	77.96	0	0.00	78.70	4.1	4,591	0.09%
2024/02/27	4	78.95	0	0.00	78.70	4	4,572	0.09%
2024/02/26	2	79.30	0	0.00	79.40	2	4,574	0.04%
2024/02/23	0.1	79.40	0	0.00	79.40	0.1	4,599	0.00%
2024/02/21	0	0.00	0.1	81.60	82.00	-0.1	4,573	0.00%
2024/02/19	0	0.00	3	80.40	80.80	-3	4,536	-0.07%
2024/02/05	0	79.50	0	0.00	79.40	0	4,492	0.00%
2024/02/01	0	0.00	0.1	80.10	80.40	-0.1	4,468	0.00%
2024/01/31	0	79.80	0	0.00	80.50	0	4,458	0.00%
2024/01/24	0	79.20	0	0.00	79.30	0	4,575	0.00%
2024/01/22	0	0.00	0.7	79.40	79.40	-0.7	4,665	-0.01%
2024/01/19	1	79.10	0.7	79.20	79.60	0.3	4,674	0.01%
2024/01/16	0	0.00	5	80.10	79.70	-5	4,641	-0.11%
2024/01/15	0.5	81.00	0	0.00	81.20	0.5	4,639	0.01%
2024/01/10	5	79.90	0	0.00	80.10	5	4,720	0.11%
2024/01/08	0	79.40	1	79.90	79.70	-1	4,765	-0.02%
2024/01/05	0.1	79.10	0	0.00	79.10	0.1	4,785	0.00%
2023/12/29	0.4	79.80	2	79.80	79.80	-1.6	4,909	-0.03%
2023/12/27	3	79.30	0	0.00	79.40	3	4,929	0.06%
2023/12/26	1	78.32	0	0.00	78.90	1	4,917	0.02%
2023/12/21	0	78.30	0	0.00	79.10	0	4,934	0.00%
2023/12/20	0.8	78.83	0	0.00	78.70	0.8	4,903	0.02%
2023/12/19	0.1	80.10	0	0.00	80.40	0.1	4,819	0.00%
2023/12/18	0	0.00	1.3	79.85	80.10	-1.3	4,818	-0.03%
2023/12/15	1	79.60	0	0.00	79.70	1	4,799	0.02%
2023/12/13	0.1	79.90	0	0.00	79.90	0.1	4,634	0.00%
2023/12/12	0.6	79.70	0	0.00	80.00	0.6	4,673	0.01%
2023/12/11	0	0.00	1	79.90	79.80	-1	4,674	-0.02%
2023/12/06	1	83.00	0	0.00	83.00	1	4,496	0.02%
2023/12/05	0	0.00	2	83.30	83.30	-2	4,420	-0.05%
2023/11/30	0	82.70	4	82.70	82.90	-4	4,028	-0.10%
2023/11/06	0	0.00	2	77.90	77.80	-2	3,070	-0.07%
2023/10/27	0	0.00	1	75.20	75.30	-1	3,096	-0.03%
2023/10/12	0	0.00	1	74.80	74.70	-1	3,362	-0.03%
2023/10/11	0	0.00	1	74.40	74.20	-1	3,446	-0.03%
2023/10/03	2	72.20	0	0.00	73.00	2	3,455	0.06%
2023/09/27	0	72.50	0	0.00	72.40	0	3,767	0.00%
2023/09/26	3	72.60	0	0.00	72.70	3	3,843	0.08%
2023/09/19	0	0.00	2	73.70	73.70	-2	4,437	-0.05%
2023/09/13	0	0.00	1	72.70	72.70	-1	5,363	-0.02%
2023/09/12	2	72.30	1	72.20	72.30	1	5,507	0.02%
2023/09/07	2	71.50	0	0.00	71.40	2	5,702	0.04%
2023/09/05	0	71.08	0	0.00	70.90	0	5,726	0.00%
2023/09/01	0	71.00	0	0.00	70.80	0	5,831	0.00%
2023/08/31	0	71.00	0	0.00	70.60	0	5,885	0.00%
2023/08/30	0	71.10	0	0.00	71.00	0	5,842	0.00%
2023/08/28	0	70.77	0	0.00	70.80	0	5,950	0.00%
2023/08/25	0.1	70.62	0	0.00	70.40	0.1	6,223	0.00%
2023/08/24	0	71.00	0	0.00	70.90	0	6,306	0.00%
2023/08/23	0	70.80	0	0.00	70.80	0	6,381	0.00%
2023/08/22	0	70.80	0	0.00	70.80	0	6,457	0.00%
2023/08/21	0	71.30	0	0.00	71.10	0	6,513	0.00%
2023/08/18	0	71.40	0	0.00	71.40	0	6,532	0.00%
2023/08/17	0	71.30	0	0.00	71.20	0	6,592	0.00%
2023/08/11	0.1	72.20	0	0.00	72.10	0.1	6,586	0.00%
2023/08/10	1	71.80	2	71.65	72.20	-1	6,588	-0.02%
2023/08/07	2	70.10	0	0.00	70.10	2	6,579	0.03%
2023/08/02	0	70.63	0	0.00	70.30	0	6,507	0.00%
2023/08/01	0	71.00	0	0.00	70.90	0	6,494	0.00%
2023/07/31	0.5	71.51	0	0.00	71.00	0.5	6,481	0.01%
2023/07/28	1	71.80	0	0.00	71.90	1	6,489	0.02%
2023/07/27	0	72.00	0	0.00	71.90	0	6,490	0.00%
2023/07/26	0	72.00	0	0.00	71.90	0	6,547	0.00%
2023/07/25	0	72.00	0	0.00	72.00	0	6,556	0.00%
2023/07/21	0	0.00	1	72.00	72.40	-1	6,600	-0.02%
2023/07/19	0	71.34	0	0.00	70.90	0	6,535	0.00%
2023/07/18	0	71.40	0	0.00	71.20	0	6,515	0.00%
2023/07/17	1.1	71.50	0	0.00	70.90	1.1	6,456	0.02%
2023/07/14	0	72.00	0	0.00	71.90	0	6,441	0.00%
2023/07/13	0.2	70.22	0	0.00	70.00	0.2	6,337	0.00%
2023/07/12	0	70.60	0	0.00	70.20	0	6,308	0.00%
2023/07/10	0.1	69.80	0	0.00	69.60	0.1	6,291	0.00%
2023/07/06	1.1	69.54	0	0.00	69.60	1.1	6,258	0.02%
2023/07/05	5.2	71.90	1	70.60	70.40	4.2	6,170	0.07%
2023/07/04	3	76.87	0	0.00	76.70	3	5,956	0.05%
2023/07/03	3	77.27	0	0.00	77.20	3	5,894	0.05%
2023/06/30	1	78.70	15	78.69	78.60	-14	5,772	-0.24%
2023/06/28	0	0.00	1	77.70	77.30	-1	5,637	-0.02%
2023/06/27	3	77.05	0	0.00	77.80	3	5,582	0.05%
2023/06/26	0	76.60	0	0.00	76.60	0	5,458	0.00%
2023/06/21	2.1	77.32	0	0.00	77.00	2.1	5,364	0.04%
2023/06/20	11.1	77.82	0	0.00	78.50	11.1	5,095	0.22%
2023/06/15	0.5	80.59	0	0.00	81.00	0.5	4,413	0.01%
2023/06/13	2	79.80	32	78.99	79.70	-30	4,449	-0.67%
2023/06/12	0	0.00	1	78.60	78.30	-1	4,381	-0.02%
2023/06/09	0	0.00	1	79.10	78.60	-1	4,432	-0.02%
2023/05/29	0.1	77.60	0	0.00	77.10	0.1	4,161	0.00%
2023/05/24	0	77.60	0	0.00	77.70	0	4,061	0.00%
2023/05/23	0.1	77.58	0	0.00	77.80	0.1	4,066	0.00%
2023/05/17	0	0.00	3	78.70	78.70	-3	4,007	-0.07%
2023/05/03	0	0.00	2	77.00	77.60	-2	4,072	-0.05%
2023/04/24	0	77.60	0	78.00	78.00	0	4,146	0.00%
2023/04/21	0	0.00	1	77.30	78.00	-1	4,220	-0.02%
2023/04/20	0	76.70	0	0.00	77.40	0	4,195	0.00%
2023/04/19	1	78.20	0	0.00	77.50	1	4,239	0.02%
2023/04/17	1	77.60	0	0.00	77.70	1	4,243	0.02%
2023/04/14	1	78.00	1	78.00	78.10	0	4,229	0.00%
2023/04/13	2	76.90	1	77.30	77.30	1	4,202	0.02%
2023/03/30	1	75.60	2	75.60	75.30	-1	4,132	-0.02%
2023/03/24	0	0.00	1	74.00	73.90	-1	4,128	-0.02%
2023/03/21	0.1	71.80	0	0.00	71.50	0.1	4,159	0.00%
2023/03/13	0	70.50	0	0.00	70.50	0	4,063	0.00%
2023/02/22	0	0.00	1	69.30	69.60	-1	4,170	-0.02%
2023/02/21	0.1	68.80	0	0.00	68.50	0.1	4,293	0.00%
2023/02/20	10	69.30	0	0.00	69.00	10	4,441	0.23%
2023/02/14	0.3	69.00	0	0.00	69.00	0.3	4,717	0.01%
2023/02/13	0	0.00	2	69.00	69.20	-2	4,736	-0.04%
2023/01/12	1	65.80	0	0.00	65.80	1	4,794	0.02%
2023/01/11	1	66.10	0	0.00	66.10	1	4,771	0.02%
2022/12/28	10	65.70	0	0.00	65.70	10	4,849	0.21%
2022/12/22	1	66.00	1	66.00	65.90	0	5,053	0.00%
2022/12/20	0	65.80	0	0.00	65.50	0	5,116	0.00%
2022/12/16	1	66.50	0	0.00	66.40	1	5,178	0.02%
2022/12/15	1	66.80	0	0.00	66.80	1	5,142	0.02%
2022/12/13	1	66.80	0	0.00	66.80	1	5,123	0.02%
2022/12/01	1	67.00	0	0.00	67.00	1	5,177	0.02%
2022/11/17	3	65.00	0	0.00	65.20	3	4,945	0.06%
2022/11/16	1	66.90	0	0.00	66.20	1	4,809	0.02%
2022/11/04	0	0.00	0.1	68.40	69.30	-0.1	4,454	0.00%
2022/10/26	0	71.00	6	70.75	70.60	-6	4,406	-0.14%
2022/10/25	0.1	70.00	6	70.00	70.10	-5.9	4,376	-0.13%
2022/10/20	1	67.00	1	69.10	69.50	0	4,420	0.00%
2022/09/30	0	0.00	1	72.30	72.40	-1	5,210	-0.02%
2022/09/29	0	0.00	4	73.00	72.80	-4	5,311	-0.08%
2022/09/27	0	0.00	2	71.10	71.40	-2	5,466	-0.04%
2022/09/26	0	0.00	1	71.10	71.00	-1	5,542	-0.02%
2022/09/22	0	0.00	2	71.28	70.70	-2	5,564	-0.04%
2022/09/20	1	72.00	0	0.00	72.70	1	5,582	0.02%
2022/09/06	0	0.00	5	73.80	73.50	-5	5,665	-0.09%
2022/09/05	5	72.60	1	73.30	73.00	4	5,659	0.07%
2022/09/01	10	73.30	1	73.20	73.50	9	5,673	0.16%
2022/08/30	1	75.10	0	0.00	75.30	1	5,590	0.02%
2022/08/23	1	74.60	0	0.00	74.30	1	5,942	0.02%
2022/08/22	0	74.38	0	0.00	74.60	0	6,064	0.00%
2022/08/19	5	74.60	0	0.00	74.20	5	6,124	0.08%
2022/08/18	5	75.00	0	0.00	75.00	5	6,174	0.08%
2022/08/16	5	75.14	0	0.00	75.40	5	6,318	0.08%
2022/08/10	0	0.00	2	77.80	77.30	-2	6,495	-0.03%
2022/08/09	1	77.00	0	0.00	77.20	1	6,524	0.02%
2022/08/08	0	0.00	5	76.60	77.60	-5	6,602	-0.08%
2022/08/04	0	75.10	1	75.50	75.60	-1	6,700	-0.01%
2022/08/03	0	0.00	1	75.50	75.40	-1	6,720	-0.01%
2022/08/02	0	0.00	1	74.70	75.20	-1	6,800	-0.01%
2022/07/29	0	0.00	2	75.85	75.50	-2	6,839	-0.03%
2022/07/25	2	74.30	0	0.00	74.50	2	7,006	0.03%
2022/07/20	1	74.10	0	0.00	74.10	1	7,326	0.01%
2022/07/18	9	77.50	1	77.50	76.30	8	7,169	0.11%
2022/07/15	0	0.00	0.1	78.60	78.80	-0.1	7,060	0.00%
2022/07/14	1	77.10	0	0.00	78.30	1	7,014	0.01%
2022/07/13	0	0.00	6	83.20	83.00	-6	6,900	-0.09%
2022/07/08	0	0.00	4	84.73	84.80	-4	6,847	-0.06%
2022/07/07	0	0.00	1	86.90	86.70	-1	6,781	-0.01%
2022/07/05	0	0.00	2	88.50	87.00	-2	6,530	-0.03%
2022/07/04	0	0.00	2	87.65	87.60	-2	6,500	-0.03%
2022/07/01	0	0.00	3	85.33	85.50	-3	6,493	-0.05%
2022/06/29	0	0.00	1	86.00	85.80	-1	6,427	-0.02%
2022/06/27	2	84.25	1	84.10	84.00	1	6,434	0.02%
2022/06/24	0	0.00	1	84.40	84.70	-1	6,419	-0.02%
2022/06/23	0.1	83.10	1	83.30	83.30	-0.9	6,382	-0.01%
2022/06/22	0	0.00	2	82.80	82.60	-2	6,374	-0.03%
2022/06/21	0	0.00	2	82.60	82.50	-2	6,395	-0.03%
2022/06/15	0	0.00	6	81.58	81.60	-6	6,470	-0.09%
2022/06/10	0	81.00	0	0.00	80.70	0	6,657	0.00%
2022/06/01	0	0.00	2	81.45	81.50	-2	6,935	-0.03%
2022/05/31	6	79.28	0	0.00	79.70	6	6,923	0.09%
2022/05/30	2	80.25	0	0.00	80.70	2	6,705	0.03%
2022/05/25	0	0.00	2	81.60	82.20	-2	6,878	-0.03%
2022/05/24	0	0.00	1.4	80.10	80.40	-1.4	6,874	-0.02%
2022/05/18	0	0.00	10	82.30	83.10	-10	6,684	-0.15%
2022/05/13	0	0.00	3	82.13	82.20	-3	6,580	-0.05%
2022/05/12	0	0.00	4	81.10	81.20	-4	6,517	-0.06%
2022/05/10	1	81.60	1	81.00	81.80	0	6,370	0.00%
2022/05/09	0	0.00	1	79.30	79.40	-1	6,250	-0.02%
2022/05/06	0	0.00	6	79.80	79.80	-6	6,224	-0.10%
2022/05/04	0	0.00	1	79.50	79.40	-1	6,100	-0.02%
2022/04/28	0	0.00	1	81.50	82.00	-1	5,821	-0.02%
2022/04/27	3	81.60	0	0.00	81.40	3	5,747	0.05%
2022/04/26	3	79.30	34.1	79.12	80.50	-31.1	5,603	-0.56%
2022/04/25	0	0.00	10	78.00	78.30	-10	5,412	-0.18%
2022/04/22	0.1	77.50	0	0.00	77.70	0.1	5,309	0.00%
2022/04/20	0	0.00	2	77.25	77.80	-2	5,232	-0.04%
2022/04/19	0.1	76.10	0	0.00	76.10	0.1	5,126	0.00%
2022/04/18	0	0.00	5.2	76.90	76.90	-5.2	5,078	-0.10%
2022/04/15	0	0.00	11.2	75.07	75.50	-11.2	4,943	-0.23%
2022/04/13	2	75.00	0	0.00	74.70	2	4,805	0.04%
2022/04/11	0	0.00	1	74.70	74.70	-1	4,713	-0.02%
2022/04/01	0	0.00	0.1	73.10	73.10	-0.1	4,487	0.00%
2022/03/30	0.2	73.50	5	73.50	73.70	-4.9	4,435	-0.11%
2022/03/29	0.2	73.20	0	0.00	73.20	0.2	4,402	0.00%
2022/03/28	0	0.00	2	73.15	73.30	-2	4,382	-0.05%
2022/03/24	0.1	73.50	14	73.21	73.50	-13.9	4,361	-0.32%
2022/03/22	0	0.00	5	73.10	72.80	-5	4,313	-0.12%
2022/03/21	0	0.00	15	73.07	73.00	-15	4,304	-0.35%
2022/03/18	8	72.61	0	0.00	72.80	8	4,312	0.19%
2022/03/17	25	73.89	0	0.00	73.50	25	4,141	0.60%
2022/03/16	0	0.00	2	74.20	75.00	-2	4,029	-0.05%
2022/03/14	2	72.55	0	0.00	73.20	2	3,861	0.05%
2022/03/11	3	72.67	3	73.00	73.20	0	3,830	0.00%
2022/03/10	2	72.95	12	73.10	73.30	-10	3,806	-0.26%
2022/03/09	0	0.00	10	72.80	73.30	-10	3,764	-0.27%
2022/03/08	1	71.50	5	72.14	73.00	-4	3,709	-0.11%
2022/03/07	7	71.79	0	0.00	71.90	7	3,639	0.19%
2022/03/04	7	72.33	5	72.64	73.20	2	3,719	0.05%
2022/03/03	9	72.00	2	72.20	72.80	7	3,663	0.19%
2022/03/02	19	71.54	41	71.50	71.90	-22	3,592	-0.61%
2022/03/01	32	69.88	4.3	70.15	70.20	27.7	3,501	0.79%
2022/02/25	0	0.00	6	69.30	69.30	-6	3,322	-0.18%
2022/02/24	0	0.00	1	70.00	70.00	-1	3,131	-0.03%
2022/02/23	0	0.00	23	69.97	70.00	-23	3,038	-0.76%
2022/02/22	2	68.50	0	0.00	69.10	2	2,987	0.07%
2022/02/21	6	68.67	1	68.70	68.90	5	2,967	0.17%
2022/02/17	0	0.00	10	68.30	68.40	-10	2,970	-0.34%
2022/02/15	0	0.00	1	67.00	67.10	-1	2,915	-0.03%
2022/02/07	0	0.00	47	65.38	65.50	-47	3,010	-1.56%
2022/01/25	0	0.00	3	64.10	65.00	-3	2,961	-0.10%
2022/01/20	0	0.00	11	64.60	65.00	-11	2,952	-0.37%
2022/01/14	1	64.40	0	0.00	64.30	1	2,941	0.03%
2022/01/12	7	64.10	1	64.20	64.20	6	2,979	0.20%
2022/01/10	1	64.70	1	63.90	64.40	0	3,000	0.00%
2022/01/06	1	63.70	1	63.70	64.00	0	2,994	0.00%
2022/01/03	1	64.00	2	64.20	64.10	-1	3,017	-0.03%
2021/12/29	0	0.00	1	64.60	64.60	-1	3,079	-0.03%
2021/12/28	0	0.00	1	64.39	64.30	-1	3,057	-0.03%
2021/12/21	0	0.00	1	63.70	63.80	-1	3,075	-0.03%
2021/12/10	0.1	62.60	0	0.00	62.60	0.1	3,135	0.00%
2021/11/29	1	62.60	0	0.00	62.50	1	2,999	0.03%
2021/11/26	2	63.30	2	62.85	63.10	0	3,036	0.00%
2021/11/24	0	0.00	2	64.10	63.90	-2	3,114	-0.06%
2021/11/23	2	62.90	0	0.00	63.80	2	3,129	0.06%
2021/11/22	0	0.00	1	63.70	63.40	-1	3,127	-0.03%
2021/11/18	0	0.00	4	64.85	65.00	-4	3,169	-0.13%
2021/11/17	0	0.00	1	64.50	64.40	-1	3,174	-0.03%
2021/11/15	0	0.00	1	63.80	63.80	-1	3,242	-0.03%
2021/11/12	0.1	63.90	0	0.00	64.10	0.1	3,265	0.00%
2021/11/11	0	0.00	2	63.95	64.20	-2	3,292	-0.06%
2021/11/10	0	0.00	2	63.40	63.40	-2	3,266	-0.06%
2021/11/08	0	0.00	1	62.50	62.60	-1	3,202	-0.03%
2021/11/03	2	61.50	0	0.00	61.60	2	3,119	0.06%
2021/10/25	0	0.00	8	61.40	61.60	-8	3,170	-0.25%
2021/10/18	0	0.00	1	61.60	61.50	-1	3,600	-0.03%
2021/10/06	0	0.00	1	61.40	61.50	-1	3,809	-0.03%
2021/10/05	0	0.00	1	61.20	61.30	-1	3,765	-0.03%
2021/09/23	1	60.80	0	61.10	61.10	1	3,644	0.03%
2021/09/13	0	0.00	3	60.60	60.90	-3	3,469	-0.09%
2021/09/10	5	60.50	0	0.00	60.60	5	3,464	0.14%
2021/09/09	6	60.45	0	0.00	60.40	6	3,499	0.17%
2021/09/08	0	0.00	5	60.60	60.90	-5	3,464	-0.14%
2021/09/07	1	60.50	0	0.00	60.70	1	3,469	0.03%
2021/09/03	0	0.00	139	60.51	60.60	-139	3,446	-4.03%	大賣/鉅額交易
2021/09/01	1	61.00	17	60.90	60.70	-16	3,388	-0.47%
2021/08/31	11	61.10	0	0.00	61.60	11	3,344	0.33%
2021/08/30	3	61.03	0	0.00	61.40	3	3,285	0.09%
2021/08/27	140	61.01	0	0.00	61.20	140	3,254	4.30%	大買/鉅額交易
2021/08/26	2	60.80	0	0.00	61.10	2	3,242	0.06%
2021/08/25	1	60.90	0	0.00	60.80	1	3,229	0.03%
2021/08/20	2	60.30	0	0.00	60.40	2	3,220	0.06%
2021/08/19	6	60.50	0	0.00	60.70	6	3,375	0.18%
2021/08/18	0	0.00	3	60.80	61.20	-3	3,293	-0.09%
2021/08/17	4	60.90	1	60.80	61.10	3	3,244	0.09%
2021/08/16	0	0.00	0	61.10	61.10	0	3,185	0.00%
2021/08/11	0	0.00	2	61.30	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	2	60.80	0	0.00	60.90	2	3,322	0.06%
2021/08/03	2	60.60	0	0.00	61.40	2	3,584	0.06%
2021/07/30	10	60.70	0	0.00	60.60	10	3,565	0.28%
2021/07/29	2	60.45	0	0.00	60.60	2	3,568	0.06%
2021/07/28	1	60.50	7	60.54	60.50	-6	3,535	-0.17%
2021/07/27	1	60.50	0	0.00	60.70	1	3,562	0.03%
2021/07/26	1	61.50	3	61.10	61.10	-2	3,521	-0.06%
2021/07/23	10	61.74	2	61.60	61.60	8	3,509	0.23%
2021/07/22	0	0.00	12	65.19	65.10	-12	3,339	-0.36%
2021/07/21	0	0.00	5	65.20	65.40	-5	3,261	-0.15%
2021/07/20	3	65.40	56	65.40	65.30	-53	3,180	-1.67%
2021/07/09	1	64.90	0	0.00	65.40	1	3,126	0.03%
2021/07/08	1	65.10	0	0.00	65.10	1	3,130	0.03%
2021/07/07	1	65.10	0	0.00	65.00	1	3,138	0.03%
2021/07/06	6	65.05	0	0.00	65.00	6	3,152	0.19%
2021/07/02	0	0.00	1	64.80	64.70	-1	3,236	-0.03%
2021/07/01	0	0.00	1	64.50	64.60	-1	3,281	-0.03%
2021/06/30	1	64.80	0	0.00	64.60	1	3,345	0.03%
2021/06/29	10	65.00	0	0.00	65.00	10	3,367	0.30%
2021/06/22	0	0.00	1.1	65.27	65.00	-1.1	3,514	-0.03%
2021/06/18	1	64.90	0	0.00	64.70	1	3,599	0.03%
2021/06/17	5	65.30	0	0.00	65.40	5	3,603	0.14%
2021/06/15	0.1	65.80	0	0.00	65.50	0.1	3,780	0.00%
2021/05/19	0	0.00	1	63.70	64.00	-1	4,391	-0.02%
2021/05/17	1	63.40	2	64.00	64.20	-1	4,429	-0.02%
2021/05/14	1	63.30	7	64.76	64.90	-6	4,359	-0.14%
2021/05/13	2	63.35	2	63.00	63.30	0	4,324	0.00%
2021/05/12	2	63.55	11	63.64	64.00	-9	4,294	-0.21%
2021/05/11	5	65.80	2	66.10	65.90	3	4,176	0.07%
2021/05/04	3	64.40	0	0.00	63.90	3	4,271	0.07%
2021/04/29	0	0.00	4	65.10	65.10	-4	4,244	-0.09%
2021/04/28	1	65.00	0	0.00	65.10	1	4,219	0.02%
2021/04/23	0	0.00	1	66.40	66.60	-1	4,234	-0.02%
2021/04/22	0	0.00	2	66.20	66.60	-2	4,280	-0.05%
2021/04/21	1	66.50	10	66.50	66.70	-9	4,279	-0.21%
2021/04/19	2	65.60	0.1	65.80	65.90	1.9	4,337	0.04%
2021/04/16	0	0.00	1	65.80	65.80	-1	4,335	-0.02%
2021/04/15	0	0.00	4	65.40	65.60	-4	4,373	-0.09%
2021/04/13	0	0.00	1	65.20	65.40	-1	4,366	-0.02%
2021/04/08	0	0.00	1	65.30	64.80	-1	4,378	-0.02%
2021/04/07	0	0.00	2	65.20	65.50	-2	4,351	-0.05%
2021/04/06	0	0.00	10	65.20	65.20	-10	4,313	-0.23%
2021/04/01	1	64.10	0	0.00	64.10	1	4,262	0.02%
2021/03/31	1	64.10	0	0.00	64.10	1	4,236	0.02%
2021/03/24	0	0.00	6	63.35	63.10	-6	4,166	-0.14%
2021/03/23	5	62.60	0	0.00	62.70	5	4,147	0.12%
2021/03/22	4	62.83	0	0.00	62.90	4	4,123	0.10%
2021/03/19	0	0.00	2	62.90	63.70	-2	4,091	-0.05%
2021/03/18	0	0.00	1	63.50	63.30	-1	3,984	-0.03%
2021/03/17	3	62.70	0	0.00	63.00	3	3,968	0.08%
2021/03/16	5	62.80	0	0.00	63.00	5	3,944	0.13%
2021/03/15	9	62.66	1	62.70	62.60	8	3,941	0.20%
2021/03/12	18	63.05	0	0.00	62.90	18	3,949	0.46%
2021/03/11	10	63.10	0	0.00	63.10	10	3,930	0.25%
2021/03/10	7	62.70	7	63.16	63.30	0	3,903	0.00%
2021/03/09	0.2	62.90	18	62.71	62.90	-17.8	3,871	-0.46%
2021/03/08	10	62.25	0	0.00	62.10	10	3,868	0.26%
2021/03/05	0	0.00	16	61.98	62.60	-16	3,864	-0.41%
2021/03/04	8	61.94	0	0.00	62.00	8	4,049	0.20%
2021/03/03	1	62.30	2	62.45	62.40	-1	3,996	-0.03%
2021/03/02	0	62.00	16	61.98	62.00	-16	3,963	-0.40%
2021/02/26	2	61.90	3.8	61.88	61.80	-1.8	3,912	-0.05%
2021/02/25	0	0.00	2	61.10	61.50	-2	3,729	-0.05%
2021/02/23	0	0.00	0.2	60.60	60.20	-0.2	3,684	0.00%
2021/02/22	0	0.00	0.9	60.40	60.00	-0.9	3,657	-0.02%
2021/02/19	0.3	60.30	0.8	60.50	60.00	-0.6	3,640	-0.02%
2021/02/18	0.3	60.40	0.2	60.50	60.20	0.1	3,667	0.00%
2021/02/17	1	59.90	1.2	60.48	60.30	-0.2	3,687	-0.01%
2021/02/05	0	0.00	1	60.00	60.20	-1	3,619	-0.03%
2021/02/04	1	60.00	0	0.00	60.00	1	3,611	0.03%
2021/02/03	1	60.00	0	0.00	59.90	1	3,617	0.03%
2021/01/29	15	60.09	0	0.00	60.00	15	3,555	0.42%
2021/01/28	3	60.17	1	60.70	60.20	2	3,470	0.06%
2021/01/26	2	60.60	0	0.00	60.60	2	3,395	0.06%
2021/01/25	16	60.50	0	0.00	60.80	16	3,364	0.48%
2021/01/22	1	60.50	1	61.00	60.40	0	3,379	0.00%
2021/01/20	9	60.96	0	0.00	60.30	9	3,319	0.27%
2021/01/19	11	61.19	0	0.00	61.00	11	3,244	0.34%
2021/01/18	0	0.00	1	61.40	61.30	-1	3,219	-0.03%
2021/01/15	13	61.84	2	62.30	61.30	11	3,208	0.34%
2021/01/14	2.1	62.26	2	62.60	62.20	0.1	3,185	0.00%
2021/01/13	0	0.00	2	62.70	62.80	-2	3,164	-0.06%
2021/01/12	2	61.95	2	62.05	62.00	0	3,107	0.00%
2021/01/11	1	62.00	3	61.73	62.00	-2	3,063	-0.06%
2021/01/08	1	61.50	1	61.70	62.00	0	3,051	0.00%
2021/01/07	1	61.20	0	0.00	61.40	1	3,027	0.03%
2021/01/06	0	0.00	3	61.20	61.30	-3	3,039	-0.10%
2021/01/05	2	60.95	2	61.20	61.40	0	3,026	0.00%
2021/01/04	4	61.00	1	61.40	61.20	3	3,018	0.10%
2020/12/31	2	61.35	0	0.00	61.20	2	3,001	0.07%
2020/12/30	0	0.00	2	61.55	61.90	-2	2,982	-0.07%
2020/12/29	1	61.10	0	0.00	61.40	1	2,965	0.03%
2020/12/28	0	0.00	4	61.20	61.30	-4	2,977	-0.13%
2020/12/24	5	60.88	0	0.00	60.70	5	2,977	0.17%
2020/12/23	1	60.90	1	61.30	61.20	0	2,951	0.00%
2020/12/22	0.1	61.20	0	0.00	61.10	0.1	2,951	0.00%
2020/12/21	0	0.00	4.2	61.03	61.50	-4.2	3,020	-0.14%
2020/12/18	3	60.77	1	61.40	60.60	2	3,016	0.07%
2020/12/17	1	61.35	2	61.35	61.40	-1	2,983	-0.03%
2020/12/16	0	0.00	8	61.20	61.30	-8	2,988	-0.27%
2020/12/14	2	60.85	4	61.15	60.70	-2	2,999	-0.07%
2020/12/11	1	60.80	1	60.90	60.90	0	2,978	0.00%
2020/12/10	3	61.10	1	61.30	61.00	2	2,956	0.07%
2020/12/09	0	0.00	3	61.27	61.00	-3	2,941	-0.10%
2020/12/08	3	60.93	0	0.00	60.80	3	2,925	0.10%
2020/12/07	0	0.00	1	61.30	61.30	-1	2,937	-0.03%
2020/12/04	0	0.00	5	60.98	60.80	-5	2,930	-0.17%
2020/12/03	9	60.68	10	60.60	60.50	-1	2,979	-0.03%
2020/12/02	2	60.85	0	0.00	60.70	2	3,011	0.07%
2020/12/01	2	61.05	0	0.00	61.20	2	2,993	0.07%
2020/11/30	0.2	61.80	2	61.75	62.00	-1.8	2,971	-0.06%
2020/11/26	2	61.00	1	61.10	61.20	1	2,784	0.04%
2020/11/25	1	60.70	0	0.00	61.00	1	2,835	0.04%
2020/11/23	11	61.17	3	61.00	61.20	8	2,852	0.28%
2020/11/20	1	60.80	0	0.00	60.80	1	2,822	0.04%
2020/11/19	2	61.05	1	61.50	60.90	1	2,814	0.04%
2020/11/17	2	61.00	0	0.00	61.00	2	2,761	0.07%
2020/11/16	4	61.38	1	61.40	61.40	3	2,740	0.11%
2020/11/12	1	61.10	1	61.20	61.00	0	2,702	0.00%
2020/11/10	3	61.03	1	61.20	61.00	2	2,696	0.07%
2020/11/09	0	0.00	2	60.90	60.90	-2	2,708	-0.07%
2020/11/06	0	0.00	1	60.70	60.50	-1	2,701	-0.04%
2020/11/05	1	60.30	0	0.00	60.40	1	2,699	0.04%
2020/11/04	1	60.20	0	0.00	60.20	1	2,694	0.04%
2020/11/03	0	0.00	1	60.70	60.60	-1	2,712	-0.04%
2020/10/27	0	0.00	1.2	60.45	60.60	-1.2	2,729	-0.04%
2020/10/22	2	60.35	0	0.00	60.20	2	2,860	0.07%
2020/10/21	1	60.00	1	60.40	60.00	0	2,854	0.00%
2020/10/19	2	60.20	1	60.40	60.00	1	2,899	0.03%
2020/10/16	1	60.00	3	60.33	60.00	-2	2,924	-0.07%
2020/10/15	5	60.06	0	0.00	60.00	5	2,980	0.17%
2020/10/14	5	60.50	0	0.00	60.30	5	2,948	0.17%
2020/10/13	1	60.70	0	0.00	60.90	1	2,922	0.03%
2020/10/08	1	61.20	2	61.30	61.20	-1	3,042	-0.03%
2020/10/06	0	0.00	1	62.00	62.00	-1	3,232	-0.03%
2020/10/05	0	0.00	2	61.60	61.50	-2	3,233	-0.06%
2020/09/30	1	61.00	1	61.30	61.00	0	3,243	0.00%
2020/09/29	0	0.00	1	61.70	61.20	-1	3,283	-0.03%
2020/09/25	0	0.00	0.3	61.00	60.70	-0.3	3,389	-0.01%
2020/09/24	6	60.05	1	60.40	60.00	5	3,437	0.15%
2020/09/23	2	61.05	1	61.40	60.90	1	3,435	0.03%
2020/09/22	1	61.30	1	61.60	61.10	0	3,480	0.00%
2020/09/18	3	61.87	0	0.00	61.70	3	3,526	0.09%
2020/09/17	1	62.70	1	62.40	62.50	0	3,481	0.00%
2020/09/16	3	62.23	1.5	62.73	62.80	1.5	3,494	0.04%
2020/09/15	3	62.13	1	62.10	62.10	2	3,498	0.06%
2020/09/14	3	62.60	3	62.70	62.70	0	3,546	0.00%
2020/09/11	0	0.00	6	62.90	63.00	-6	3,569	-0.17%
2020/09/10	0	0.00	2	62.95	62.70	-2	3,557	-0.06%
2020/09/08	14	62.34	1	62.40	62.20	13	3,593	0.36%
2020/09/07	4	61.78	0	0.00	61.60	4	3,558	0.11%
2020/09/04	0	0.00	1	61.10	60.80	-1	3,536	-0.03%
2020/09/03	1	60.90	0	0.00	60.80	1	3,551	0.03%
2020/09/02	1	60.90	1	61.30	61.00	0	3,555	0.00%
2020/09/01	3	61.27	2	61.65	61.30	1	3,524	0.03%
2020/08/31	1	61.30	2	61.80	61.30	-1	3,503	-0.03%
2020/08/28	2	61.35	0	0.00	61.30	2	3,468	0.06%
2020/08/27	8	61.59	1	62.00	61.50	7	3,475	0.20%
2020/08/26	3	61.83	0	0.00	61.80	3	3,447	0.09%
2020/08/25	43	61.90	1	62.30	61.80	42	3,456	1.22%
2020/08/24	4	62.25	2	62.65	62.30	2	3,515	0.06%
2020/08/21	1	62.30	0.3	63.00	62.60	0.7	3,541	0.02%
2020/08/20	0	0.00	0.5	62.40	61.90	-0.5	3,534	-0.01%
2020/08/19	2	62.70	1.2	62.85	62.80	0.8	3,512	0.02%
2020/08/18	3	62.80	0	0.00	62.90	3	3,496	0.09%
2020/08/17	2	63.00	2	63.00	63.10	0	3,507	0.00%
2020/08/14	2	62.70	1	63.00	62.60	1	3,521	0.03%
2020/08/13	1	62.90	4	63.40	63.20	-3	3,521	-0.09%
2020/08/12	0	0.00	1.7	62.50	62.30	-1.7	3,510	-0.05%
2020/08/11	6	62.00	5.5	61.94	62.00	0.5	3,505	0.01%
2020/08/07	3	62.10	0	0.00	62.00	3	3,494	0.09%
2020/08/06	4	62.25	2	62.70	62.50	2	3,466	0.06%
2020/08/05	1	62.50	1	62.90	62.60	0	3,465	0.00%
2020/08/04	2	62.60	1	62.90	62.60	1	3,460	0.03%
2020/08/03	1	62.60	0	0.00	62.20	1	3,460	0.03%
2020/07/31	3	63.10	1.8	63.39	63.10	1.2	3,439	0.04%
2020/07/30	0	0.00	2	62.95	62.90	-2	3,433	-0.06%
2020/07/29	2	62.10	0	0.00	61.90	2	3,423	0.06%
2020/07/28	8	61.70	1	61.90	61.60	7	3,430	0.20%
2020/07/27	6	63.17	2	63.60	62.60	4	3,415	0.12%
2020/07/24	5	63.46	9	63.66	63.50	-4	3,403	-0.12%
2020/07/23	3	63.70	2	64.05	63.70	1	3,402	0.03%
2020/07/22	1	64.00	1	64.40	64.00	0	3,410	0.00%
2020/07/21	1	64.10	1	64.40	64.00	0	3,387	0.00%
2020/07/20	1	64.70	0	0.00	64.90	1	3,339	0.03%
2020/07/15	6	66.18	0	0.00	66.00	6	3,360	0.18%
2020/07/14	2	65.50	2	66.35	66.20	0	3,270	0.00%
2020/07/13	2	69.10	1	69.00	69.00	1	3,223	0.03%
2020/07/08	0	0.00	10	69.20	69.20	-10	3,100	-0.32%
2020/07/06	0	0.00	1	69.90	70.30	-1	3,017	-0.03%
2020/07/02	0	0.00	1	70.20	70.60	-1	2,997	-0.03%
2020/06/23	10	67.00	0	0.00	66.60	10	2,926	0.34%
2020/06/19	1	66.60	0	0.00	66.40	1	2,983	0.03%
2020/06/17	0.2	67.40	0	0.00	67.60	0.2	3,013	0.01%
2020/06/16	1	67.80	0	0.00	67.80	1	3,119	0.03%
2020/06/04	1	66.80	0	0.00	66.70	1	3,768	0.03%
2020/05/11	0	0.00	1	67.50	67.40	-1	4,355	-0.02%
2020/05/05	1	66.70	0	0.00	67.10	1	4,492	0.02%
2020/05/04	0	0.00	1	65.50	66.70	-1	4,518	-0.02%
2020/04/17	0	0.00	1	66.70	65.90	-1	4,851	-0.02%
2020/04/13	1	64.10	0	0.00	64.50	1	4,920	0.02%
2020/04/10	0	0.00	8	64.00	64.10	-8	4,931	-0.16%
2020/04/01	2	62.50	2	62.50	62.00	0	4,801	0.00%
2020/03/30	1	62.90	0	0.00	62.50	1	4,718	0.02%
2020/03/24	0	0.00	3	61.60	61.40	-3	4,595	-0.07%
2020/03/23	7	60.54	1	61.00	59.70	6	4,559	0.13%
2020/03/20	0	0.00	1	63.00	62.00	-1	4,549	-0.02%
2020/03/19	1	61.30	4	62.78	62.40	-3	4,478	-0.07%
2020/03/18	0	0.00	1	61.90	63.00	-1	4,362	-0.02%
2020/03/17	2	63.50	3	62.97	62.70	-1	4,270	-0.02%
2020/03/13	5	60.68	10	58.50	62.50	-5	4,056	-0.12%
2020/03/12	4	64.48	0	0.00	64.50	4	3,890	0.10%
2020/03/10	0	0.00	2	65.55	66.30	-2	3,763	-0.05%
2020/03/05	2	66.75	0	0.00	66.80	2	3,571	0.06%
2020/03/03	5	65.20	1	65.60	65.60	4	3,487	0.11%
2020/03/02	1	65.20	0	0.00	65.00	1	3,437	0.03%
2020/02/27	1	65.80	0	0.00	66.10	1	3,541	0.03%
2020/02/26	6	65.72	0	0.00	66.00	6	3,490	0.17%
2020/02/25	1	66.00	0	0.00	66.80	1	3,415	0.03%
2020/02/24	3	66.83	0	0.00	66.70	3	3,364	0.09%
2020/02/20	8	67.68	0	0.00	67.60	8	3,266	0.24%
2020/02/19	2	68.85	0	0.00	68.90	2	3,184	0.06%
2020/02/18	1	68.10	0	0.00	68.40	1	3,161	0.03%
2020/02/17	1	68.10	0	0.00	68.40	1	3,164	0.03%
2020/02/13	2	67.45	0	0.00	67.20	2	3,164	0.06%
2020/02/12	1	67.20	0	0.00	67.00	1	3,152	0.03%
2020/02/04	3	68.03	1	68.30	67.90	2	3,004	0.07%
2020/02/03	1	67.80	0	0.00	67.80	1	2,985	0.03%
2020/01/31	1	69.00	0	0.00	68.60	1	2,919	0.03%
2020/01/30	2	69.10	0	0.00	69.00	2	2,865	0.07%
2020/01/17	10	70.42	0	0.00	70.90	10	2,720	0.37%
2020/01/16	1	70.60	0	0.00	70.30	1	2,682	0.04%
2020/01/15	2	70.60	0	0.00	70.70	2	2,628	0.08%
2020/01/14	1	70.80	1	70.70	70.90	0	2,579	0.00%
2020/01/13	0	0.00	5	70.90	71.20	-5	2,535	-0.20%
2020/01/10	1	71.10	0	0.00	71.40	1	2,499	0.04%
2020/01/09	9	71.09	0	0.00	71.00	9	2,468	0.36%
2020/01/06	1	72.10	0	0.00	72.00	1	2,438	0.04%
2019/12/30	0.1	73.20	0	0.00	73.20	0.1	2,452	0.00%
2019/12/25	0	0.00	1	73.00	73.00	-1	2,495	-0.04%
2019/12/20	2	72.70	0	0.00	72.60	2	2,511	0.08%
2019/12/17	10	72.00	0	0.00	72.40	10	2,491	0.40%
2019/12/16	12	72.20	0	0.00	72.20	12	2,428	0.49%
2019/12/11	10	72.20	0	0.00	72.20	10	2,363	0.42%
2019/12/10	10	72.30	0	0.00	72.20	10	2,377	0.42%
2019/12/05	1	73.10	0	0.00	73.10	1	2,304	0.04%
2019/12/02	20	73.00	0	0.00	73.40	20	2,315	0.86%
2019/11/29	1	73.10	0	0.00	73.10	1	2,319	0.04%
2019/11/22	0	0.00	1	74.70	75.00	-1	2,145	-0.05%
2019/11/18	1	73.10	0	0.00	73.50	1	2,080	0.05%
2019/11/13	3	73.87	0	0.00	73.70	3	2,062	0.15%
2019/11/08	0	0.00	1	75.80	75.70	-1	2,031	-0.05%
2019/11/07	0	0.00	34	74.58	74.90	-34	2,000	-1.70%
2019/11/05	0.1	73.80	0	0.00	74.00	0.1	1,981	0.01%
2019/10/18	0	0.00	1	73.10	73.40	-1	2,054	-0.05%
2019/10/17	1	72.70	0	0.00	72.90	1	2,058	0.05%
2019/10/03	1	72.30	0	0.00	72.30	1	2,180	0.05%
2019/09/18	1	73.50	0	0.00	74.00	1	2,050	0.05%
2019/09/17	0	0.00	5	73.20	73.70	-5	2,055	-0.24%
2019/09/16	0	0.00	1	73.50	73.50	-1	2,086	-0.05%
2019/09/03	0	0.00	5	73.02	72.60	-5	2,123	-0.24%
2019/08/30	0.2	72.90	0	0.00	73.20	0.2	2,150	0.01%
2019/08/27	30	71.50	0	0.00	71.50	30	2,143	1.40%
2019/08/16	1	71.20	0	0.00	71.40	1	2,327	0.04%
2019/08/12	1	71.20	0	0.00	71.70	1	2,368	0.04%
2019/08/02	2	71.10	0	0.00	71.00	2	2,418	0.08%
2019/08/01	2	71.30	0	0.00	71.40	2	2,392	0.08%
2019/07/31	0.2	71.70	0	0.00	71.50	0.2	2,384	0.01%
2019/07/30	1	71.60	0	0.00	71.60	1	2,366	0.04%
2019/07/25	2	71.90	0	0.00	71.80	2	2,386	0.08%
2019/07/11	10	76.00	0	0.00	75.40	10	2,214	0.45%
2019/07/10	0	0.00	20	76.80	77.00	-20	2,168	-0.92%
2019/07/09	0	0.00	48	77.50	77.50	-48	2,150	-2.23%
2019/06/24	0	0.00	1	78.50	78.80	-1	2,267	-0.04%
2019/06/18	0	0.00	1	78.20	78.20	-1	2,199	-0.05%
2019/05/27	0	0.00	1	77.00	77.00	-1	2,326	-0.04%
2019/05/15	0	0.00	1	76.10	76.30	-1	2,440	-0.04%
2019/05/14	0	0.00	3	75.83	75.80	-3	2,504	-0.12%
2019/05/10	0	0.00	2	75.95	75.90	-2	2,535	-0.08%
2019/05/09	0	0.00	1	75.30	75.30	-1	2,559	-0.04%
2019/05/07	0	0.00	1	75.60	76.00	-1	2,666	-0.04%
2019/04/30	1	75.90	2	76.00	75.80	-1	2,745	-0.04%
2019/04/29	0	0.00	4	75.40	75.30	-4	2,704	-0.15%
2019/04/26	0	0.00	1	75.50	75.80	-1	2,710	-0.04%
2019/04/16	0	0.00	1	74.70	74.70	-1	2,745	-0.04%
2019/04/12	0	0.00	0.2	74.30	74.30	-0.2	2,766	-0.01%
2019/04/09	0	0.00	0.6	73.60	73.60	-0.6	2,871	-0.02%
2019/04/01	0	0.00	1	74.00	73.30	-1	2,844	-0.04%
2019/03/29	0	0.00	14	74.01	74.30	-14	2,811	-0.50%
2019/03/27	0	0.00	1	73.20	73.10	-1	2,841	-0.04%
2019/03/12	1	71.30	0	0.00	71.30	1	2,827	0.04%
2019/03/11	1	71.60	0	0.00	71.30	1	2,828	0.04%
2019/02/26	2	71.60	0	0.00	71.60	2	3,064	0.07%
2019/02/22	0.3	71.80	0	0.00	71.50	0.3	3,053	0.01%
2019/02/20	1	71.50	0	0.00	71.60	1	2,961	0.03%
2019/02/19	0.3	71.80	0	0.00	71.50	0.3	2,951	0.01%
2019/02/15	0.3	71.60	0	0.00	71.20	0.3	2,950	0.01%
2019/02/14	1	71.00	0	0.00	71.10	1	2,975	0.03%
2019/02/11	1	72.30	0	0.00	72.00	1	2,824	0.04%
2019/01/09	0	0.00	1	73.20	72.90	-1	2,754	-0.04%
2018/12/17	0	0.00	2	72.80	72.70	-2	2,903	-0.07%
2018/11/30	1	73.00	1	74.00	72.50	0	2,909	0.00%
2018/11/29	2	72.95	1	73.10	73.10	1	2,697	0.04%
2018/11/28	0	0.00	1	73.60	74.00	-1	2,651	-0.04%
2018/11/27	1	73.40	0	0.00	73.50	1	2,619	0.04%
2018/11/19	0	0.00	1	73.90	73.90	-1	2,581	-0.04%
2018/11/14	0	0.00	1	73.90	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	1	73.20	73.40	-1	2,733	-0.04%
2018/11/09	1	72.90	0	0.00	73.20	1	2,910	0.03%
2018/10/31	0	0.00	1	73.70	73.70	-1	2,855	-0.04%
2018/10/24	0	0.00	2	73.00	73.00	-2	2,888	-0.07%
2018/10/12	5	71.22	0	0.00	72.00	5	2,856	0.18%
2018/09/17	0	0.00	1	74.10	73.90	-1	3,026	-0.03%
2018/09/13	1	73.90	2	74.10	74.10	-1	3,023	-0.03%
2018/08/31	0	0.00	1	73.20	73.20	-1	3,383	-0.03%
2018/08/24	0	0.00	2	72.50	72.50	-2	3,420	-0.06%
2018/08/13	1	71.60	0	0.00	71.40	1	3,324	0.03%
2018/08/02	1	71.80	0	0.00	71.60	1	3,786	0.03%
2018/08/01	1	72.50	0	0.00	72.10	1	3,836	0.03%
2018/07/25	5	72.42	0	0.00	72.50	5	4,021	0.12%
2018/07/19	1	73.30	0	0.00	73.30	1	4,102	0.02%
2018/06/28	0	0.00	1	79.00	78.80	-1	3,880	-0.03%
2018/06/26	0	0.00	1	78.50	78.20	-1	3,858	-0.03%
2018/06/13	0	0.00	1	78.50	78.00	-1	3,548	-0.03%
2018/06/07	0	0.00	1	78.00	78.10	-1	3,644	-0.03%
2018/05/25	0	0.00	1	78.50	78.70	-1	3,696	-0.03%
2018/05/23	0	0.00	4	78.00	77.60	-4	3,684	-0.11%
2018/05/11	0	0.00	2	74.50	75.00	-2	3,648	-0.05%
2018/04/18	0	0.00	1	78.50	78.10	-1	3,184	-0.03%
2018/04/11	0	0.00	2	78.20	78.60	-2	3,286	-0.06%
2018/04/09	0	0.00	10	77.81	78.20	-10	3,331	-0.30%
2018/04/03	0	0.00	2	77.10	76.80	-2	3,315	-0.06%
2018/03/21	0	0.00	2	75.10	75.00	-2	3,313	-0.06%
2018/03/16	2	73.60	0	0.00	74.00	2	3,364	0.06%
2018/03/08	0	0.00	2	75.20	75.40	-2	3,490	-0.06%
2018/03/06	0	0.00	0	74.60	74.00	0	3,499	0.00%
2018/02/12	2	73.20	0	0.00	73.50	2	3,314	0.06%
2018/02/01	0	0.00	1	76.10	76.40	-1	3,278	-0.03%
2018/01/29	0.6	75.50	0	0.00	75.70	0.6	3,320	0.02%
2018/01/25	0	0.00	6	75.30	75.70	-6	3,321	-0.18%
2018/01/22	0	0.00	2	75.20	75.20	-2	3,391	-0.06%
2018/01/18	0	0.00	0.2	75.20	75.00	-0.2	3,418	-0.01%
2018/01/17	0	0.00	3	75.20	75.10	-3	3,384	-0.09%
2018/01/11	0	0.00	5	76.00	75.50	-5	3,349	-0.15%
2018/01/05	0	75.00	0	0.00	75.40	0	3,217	0.00%
2018/01/04	0	0.00	1	74.40	75.00	-1	3,215	-0.03%
2018/01/03	0	0.00	6	74.33	74.60	-6	3,189	-0.19%