遠傳 (4904)-凱基-城中券商分點個股進出

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
89.2
漲跌
▲0.7
漲幅
+0.79%
成交量
4,670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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	30	88.13	30	88.50	88.50	0	5,644	0.00%
2024/11/11	0	0.00	1	88.60	88.60	-1	5,635	-0.02%
2024/11/08	1	88.30	0	0.00	88.60	1	5,642	0.02%
2024/11/07	0	0.00	1	89.70	89.50	-1	5,711	-0.02%
2024/11/06	2	89.50	0.1	90.20	88.90	1.9	5,822	0.03%
2024/11/05	0.1	90.00	0	0.00	91.00	0.1	5,970	0.00%
2024/11/04	0	0.00	1	88.80	88.60	-1	6,138	-0.02%
2024/10/25	0.1	88.50	0	0.00	88.60	0.1	6,542	0.00%
2024/10/24	0	0.00	3	89.20	89.00	-3	6,587	-0.05%
2024/10/22	1	87.60	148	88.31	88.70	-147	6,690	-2.20%	大賣/鉅額交易
2024/10/18	0.1	89.00	1	88.80	89.20	-0.9	6,948	-0.01%
2024/10/16	2	86.90	0	0.00	87.40	2	7,372	0.03%
2024/10/11	1	87.40	0	0.00	87.30	1	7,639	0.01%
2024/10/08	0	0.00	5	88.50	88.30	-5	8,220	-0.06%
2024/10/07	3	87.70	0	0.00	89.00	3	8,453	0.04%
2024/10/04	0.1	89.10	0	0.00	87.90	0.1	8,783	0.00%
2024/10/01	0	0.00	5	91.00	91.00	-5	8,982	-0.06%
2024/09/27	2	90.60	0	0.00	91.20	2	9,699	0.02%
2024/09/25	0.2	92.70	0	0.00	92.60	0.2	10,592	0.00%
2024/09/19	1	92.20	0.2	92.31	91.70	0.9	11,109	0.01%
2024/09/18	0.2	92.80	1	93.50	92.90	-0.9	11,155	-0.01%
2024/09/12	0	0.00	0.1	92.60	91.10	-0.1	11,184	0.00%
2024/09/11	0.1	92.10	0.9	92.40	92.80	-0.9	11,136	-0.01%
2024/09/06	0	0.00	1.1	91.27	91.90	-1.1	10,812	-0.01%
2024/09/05	0.2	90.10	0	0.00	91.30	0.2	10,820	0.00%
2024/09/04	0.9	90.30	0	0.00	90.80	0.9	10,778	0.01%
2024/09/02	0	0.00	10	90.37	91.00	-10	10,714	-0.09%
2024/08/23	0	90.40	2	90.55	90.70	-2	11,174	-0.02%
2024/08/22	11	89.40	0	0.00	90.00	11	11,166	0.10%
2024/08/21	39	90.25	2.6	90.20	90.00	36.4	11,181	0.33%
2024/08/20	0.1	87.91	0	0.00	87.80	0.1	11,090	0.00%
2024/08/15	0	0.00	5	88.84	88.40	-5	10,970	-0.05%
2024/08/12	0	0.00	0.2	87.20	87.80	-0.2	10,857	0.00%
2024/08/07	0.1	87.20	1.4	88.08	88.60	-1.4	10,665	-0.01%
2024/08/06	0.2	87.50	5	87.26	88.20	-4.8	10,570	-0.05%
2024/08/05	0	0.00	0	86.20	87.40	0	10,397	0.00%
2024/08/02	1.5	87.00	0	0.00	87.00	1.5	10,158	0.01%
2024/08/01	0	0.00	0.2	86.30	86.70	-0.2	10,055	0.00%
2024/07/30	0	0.00	0.1	85.50	86.50	-0.1	10,143	0.00%
2024/07/29	0.1	85.30	35	85.52	85.70	-35	10,107	-0.35%
2024/07/22	12.1	84.26	12	85.00	84.40	0.1	10,012	0.00%
2024/07/19	0	0.00	4	83.55	85.00	-4	9,925	-0.04%
2024/07/18	0	0.00	2	83.85	85.00	-2	9,872	-0.02%
2024/07/17	2	80.85	2	81.40	81.40	0	9,680	0.00%
2024/07/16	22	80.59	0	0.00	80.50	22	9,590	0.23%
2024/07/15	1	79.20	0	0.00	80.20	1	9,608	0.01%
2024/07/12	15	80.03	1	80.10	79.20	14	9,577	0.15%
2024/07/10	14.1	80.10	0	0.00	79.50	14.1	9,443	0.15%
2024/07/09	3.1	87.10	1	85.20	86.50	2.1	9,005	0.02%
2024/07/08	0	0.00	1.2	88.06	90.50	-1.2	8,718	-0.01%
2024/07/05	1	93.30	30	91.84	91.00	-29	8,357	-0.35%
2024/07/04	0.3	90.40	156	90.55	91.10	-155.7	8,075	-1.93%	大賣/鉅額交易
2024/07/03	0.2	89.20	29	90.18	89.70	-28.8	7,704	-0.37%
2024/07/02	18	90.24	174.8	89.20	90.10	-156.8	7,287	-2.15%	大賣/鉅額交易
2024/07/01	0	0.00	50	85.62	86.40	-50	6,713	-0.74%
2024/06/28	0	0.00	2	84.30	84.10	-2	6,352	-0.03%
2024/06/26	0	85.20	0	0.00	85.20	0	5,723	0.00%
2024/06/25	2	85.60	0	0.00	85.30	2	5,729	0.03%
2024/06/21	0	0.00	6	84.60	84.20	-6	5,695	-0.11%
2024/06/14	0	0.00	0.6	85.50	85.70	-0.6	5,715	-0.01%
2024/06/13	1	85.40	0	0.00	85.10	1	5,724	0.02%
2024/06/12	0	0.00	1	85.50	85.90	-1	5,773	-0.02%
2024/06/07	0	0.00	1	85.00	84.90	-1	5,733	-0.02%
2024/06/06	1.7	83.94	0	0.00	83.80	1.7	5,660	0.03%
2024/06/04	0.5	84.60	0	0.00	84.20	0.5	5,556	0.01%
2024/05/28	0	0.00	0.2	82.90	82.50	-0.2	4,983	0.00%
2024/05/27	0	0.00	0.1	83.89	83.30	-0.1	5,039	0.00%
2024/05/23	0	0.00	0	83.90	84.30	0	5,053	0.00%
2024/05/22	0	0.00	0.3	83.28	84.00	-0.3	5,115	-0.01%
2024/05/21	0	0.00	0	83.30	83.50	0	5,110	0.00%
2024/05/16	0.6	83.50	0	83.66	84.10	0.5	5,181	0.01%
2024/05/15	0.3	83.00	0	0.00	82.90	0.3	5,159	0.01%
2024/05/10	0	0.00	1.1	83.45	84.70	-1.1	5,161	-0.02%
2024/05/09	1	83.06	0	0.00	83.40	1	5,107	0.02%
2024/05/07	0	0.00	2.1	82.98	83.00	-2.1	5,047	-0.04%
2024/05/06	0	0.00	1	82.80	83.00	-1	4,991	-0.02%
2024/04/30	3	80.77	1	80.90	80.80	2	4,758	0.04%
2024/04/26	0.1	80.90	0	0.00	80.50	0.1	4,644	0.00%
2024/04/23	0.1	80.80	0.1	80.70	80.30	0	4,528	0.00%
2024/04/18	0	0.00	0.1	80.30	80.40	-0.1	4,253	0.00%
2024/04/17	1	80.60	0	0.00	80.40	1	4,184	0.02%
2024/04/12	0	0.00	0.1	81.20	81.60	-0.1	4,010	0.00%
2024/04/10	0	0.00	4.1	81.74	81.80	-4.1	3,919	-0.10%
2024/04/03	1	80.60	0	0.00	80.60	1	3,766	0.03%
2024/03/28	1	81.00	0	0.00	80.90	1	3,617	0.03%
2024/03/27	2	81.10	2	81.05	81.50	0	3,577	0.00%
2024/03/26	1	80.40	1	80.40	80.60	0	3,544	0.00%
2024/03/19	1	78.70	1	78.20	78.00	0	3,627	0.00%
2024/03/18	2	78.85	2	78.80	78.60	0	3,578	0.00%
2024/03/15	0	0.00	0.1	78.60	78.70	-0.1	3,577	0.00%
2024/03/14	0.1	78.80	6	79.10	79.10	-5.9	3,606	-0.16%
2024/03/12	0	0.00	1	78.80	78.70	-1	3,652	-0.03%
2024/03/04	1	77.60	0	0.00	77.60	1	4,385	0.02%
2024/02/29	2	78.20	1	78.50	78.70	1	4,591	0.02%
2024/02/23	2	79.20	0	0.00	79.40	2	4,599	0.04%
2024/02/22	2	81.40	0	0.00	81.30	2	4,603	0.04%
2024/02/19	0	0.00	2	79.90	80.80	-2	4,536	-0.04%
2024/02/16	2	79.10	0	0.00	79.60	2	4,567	0.04%
2024/02/15	0	0.00	1	80.20	80.10	-1	4,524	-0.02%
2024/02/02	0.9	79.80	0	0.00	79.80	0.9	4,460	0.02%
2024/01/30	1	79.80	1	79.80	80.10	0	4,468	0.00%
2024/01/22	0.1	79.40	0	0.00	79.40	0.1	4,665	0.00%
2024/01/12	0	0.00	0.5	81.00	81.20	-0.5	4,707	-0.01%
2024/01/11	0	0.00	4.2	81.00	81.30	-4.2	4,737	-0.09%
2024/01/05	0.4	79.20	0	0.00	79.10	0.4	4,785	0.01%
2024/01/04	0.1	79.10	0	0.00	79.40	0.1	4,824	0.00%
2024/01/03	1	78.70	0	0.00	79.40	1	4,903	0.02%
2023/12/21	0	78.40	0	0.00	79.10	0	4,934	0.00%
2023/12/14	19	80.27	4	79.90	80.60	15	4,667	0.32%
2023/12/13	0.2	79.80	0	0.00	79.90	0.2	4,634	0.00%
2023/12/11	1	79.40	0	0.00	79.80	1	4,674	0.02%
2023/12/08	2	81.80	0	0.00	81.60	2	4,577	0.04%
2023/12/07	4	81.65	1	81.90	82.10	3	4,554	0.07%
2023/12/06	1	82.50	1	83.30	83.00	0	4,496	0.00%
2023/12/05	0	0.00	3	82.40	83.30	-3	4,420	-0.07%
2023/11/30	0	0.00	4	83.00	82.90	-4	4,028	-0.10%
2023/11/29	0	0.00	4	81.40	81.00	-4	3,736	-0.11%
2023/11/28	1	80.70	0	0.00	80.50	1	3,582	0.03%
2023/11/27	4	80.55	2	80.80	80.20	2	3,507	0.06%
2023/11/24	0	0.00	10	81.00	79.80	-10	3,411	-0.29%
2023/11/21	0	0.00	10	79.38	79.50	-10	3,142	-0.32%
2023/11/20	6	78.45	0	0.00	78.60	6	3,048	0.20%
2023/11/17	1	78.80	0	0.00	79.20	1	3,043	0.03%
2023/11/15	2	79.00	0	0.00	79.20	2	3,025	0.07%
2023/11/06	3	77.80	0	0.00	77.80	3	3,070	0.10%
2023/11/02	0	0.00	3	76.90	76.80	-3	3,071	-0.10%
2023/10/31	0	0.00	5	75.98	75.90	-5	3,106	-0.16%
2023/10/27	0	0.00	1	75.30	75.30	-1	3,096	-0.03%
2023/10/25	5	75.10	2	75.35	75.10	3	3,123	0.10%
2023/10/23	0	0.00	6	74.67	74.90	-6	3,115	-0.19%
2023/10/18	0	0.00	5	75.30	75.20	-5	3,211	-0.16%
2023/10/11	0	0.00	1	74.20	74.20	-1	3,446	-0.03%
2023/10/02	0	0.00	0.1	73.00	72.40	-0.1	3,476	0.00%
2023/09/26	3	72.70	3	72.70	72.70	0	3,843	0.00%
2023/09/25	0	0.00	2	72.60	72.90	-2	3,973	-0.05%
2023/09/21	0	0.00	1	72.60	72.10	-1	4,226	-0.02%
2023/09/18	0	0.00	0.2	73.40	73.30	-0.2	4,621	0.00%
2023/09/08	1	71.20	3	71.10	71.60	-2	5,603	-0.04%
2023/08/29	0	0.00	0.2	70.90	71.40	-0.2	5,863	0.00%
2023/08/24	1	70.90	0	0.00	70.90	1	6,306	0.02%
2023/08/22	1	71.00	0	0.00	70.80	1	6,457	0.02%
2023/08/18	5	71.20	0	0.00	71.40	5	6,532	0.08%
2023/08/17	0	0.00	1	71.00	71.20	-1	6,592	-0.02%
2023/08/16	0	0.00	1	71.50	71.30	-1	6,573	-0.02%
2023/08/15	0	0.00	2	71.10	71.00	-2	6,560	-0.03%
2023/08/11	0.2	72.10	1	71.70	72.10	-0.8	6,586	-0.01%
2023/08/09	0	0.00	1	71.30	71.50	-1	6,598	-0.02%
2023/08/08	2	70.95	0	0.00	70.80	2	6,587	0.03%
2023/08/07	1	70.00	0	0.00	70.10	1	6,579	0.02%
2023/07/31	1	71.50	1	71.80	71.00	0	6,481	0.00%
2023/07/28	1	71.80	0	0.00	71.90	1	6,489	0.02%
2023/07/21	0	0.00	1	72.40	72.40	-1	6,600	-0.02%
2023/07/17	4	71.20	3	71.60	70.90	1	6,456	0.02%
2023/07/14	2	71.85	2	72.25	71.90	0	6,441	0.00%
2023/07/13	10	70.00	0	0.00	70.00	10	6,337	0.16%
2023/07/12	2	70.30	0	0.00	70.20	2	6,308	0.03%
2023/07/06	1.2	69.75	0	0.00	69.60	1.2	6,258	0.02%
2023/07/05	5.1	72.26	0	0.00	70.40	5.1	6,170	0.08%
2023/07/04	4	76.80	0	0.00	76.70	4	5,956	0.07%
2023/07/03	2	77.70	4	77.60	77.20	-2	5,894	-0.03%
2023/06/30	0	0.00	14	78.50	78.60	-14	5,772	-0.24%
2023/06/29	0	0.00	6	78.38	78.30	-6	5,702	-0.11%
2023/06/27	0	0.00	3	76.53	77.80	-3	5,582	-0.05%
2023/06/26	2	76.60	0	0.00	76.60	2	5,458	0.04%
2023/06/21	9	77.11	1	77.00	77.00	8	5,364	0.15%
2023/06/20	6	78.28	0	0.00	78.50	6	5,095	0.12%
2023/06/19	0	0.00	10	81.00	82.00	-10	4,728	-0.21%
2023/05/19	0	0.00	2	78.80	78.90	-2	3,986	-0.05%
2023/05/09	0	78.30	0	0.00	78.20	0	4,010	0.00%
2023/05/03	0	0.00	0.2	77.50	77.60	-0.2	4,072	-0.01%
2023/04/20	0	0.00	27	77.20	77.40	-27	4,195	-0.64%
2023/04/18	2	77.90	0	0.00	77.90	2	4,236	0.05%
2023/04/14	0	0.00	8	77.90	78.10	-8	4,229	-0.19%
2023/04/13	0	0.00	3	77.10	77.30	-3	4,202	-0.07%
2023/04/10	0	0.00	4	76.00	76.10	-4	4,176	-0.10%
2023/03/30	1	75.20	0	0.00	75.30	1	4,132	0.02%
2023/03/29	0	0.00	3	75.30	75.50	-3	4,106	-0.07%
2023/03/24	27	73.90	5	74.00	73.90	22	4,128	0.53%
2023/03/23	0	0.00	1	72.70	72.50	-1	4,081	-0.02%
2023/03/21	1	71.60	0	0.00	71.50	1	4,159	0.02%
2023/03/20	0	0.00	28	71.40	71.80	-28	4,168	-0.67%
2023/03/16	0	0.00	1	71.10	71.10	-1	4,080	-0.02%
2023/03/13	1	70.60	0	0.00	70.50	1	4,063	0.02%
2023/03/10	1	70.80	0	0.00	70.50	1	4,037	0.02%
2023/03/09	2	71.30	0	0.00	71.40	2	4,055	0.05%
2023/03/08	30	71.00	0	0.00	71.00	30	4,172	0.72%
2023/03/07	2	70.90	1	70.40	70.80	1	4,178	0.02%
2023/03/03	1	69.70	0	0.00	69.80	1	4,204	0.02%
2023/03/02	2	68.50	0	0.00	69.10	2	4,224	0.05%
2023/02/23	0	0.00	1	69.20	69.50	-1	4,178	-0.02%
2023/02/21	1	68.50	0	0.00	68.50	1	4,293	0.02%
2023/02/16	1	68.50	0	0.00	68.50	1	4,657	0.02%
2023/02/14	0	0.00	1	69.30	69.00	-1	4,717	-0.02%
2023/02/02	15	67.26	0	0.00	67.20	15	4,841	0.31%
2023/02/01	5	66.50	0	0.00	66.50	5	4,811	0.10%
2023/01/30	0	0.00	1	67.40	67.70	-1	4,769	-0.02%
2023/01/13	2	66.05	0	0.00	66.10	2	4,708	0.04%
2023/01/11	7	66.50	0	0.00	66.10	7	4,771	0.15%
2023/01/10	0	0.00	1	68.10	68.00	-1	4,653	-0.02%
2023/01/09	1	67.30	0	0.00	68.10	1	4,645	0.02%
2022/12/29	1	66.00	0	0.00	65.80	1	4,815	0.02%
2022/12/19	0	66.20	0	0.00	65.70	0	5,130	0.00%
2022/12/15	2	66.70	0	0.00	66.80	2	5,142	0.04%
2022/12/14	2	67.45	0	0.00	67.40	2	5,117	0.04%
2022/12/13	1	67.40	0	0.00	66.80	1	5,123	0.02%
2022/12/09	2	67.35	0	0.00	67.50	2	5,267	0.04%
2022/12/08	2	67.00	0	0.00	67.50	2	5,265	0.04%
2022/12/07	3	67.57	0	0.00	67.40	3	5,252	0.06%
2022/12/06	10	67.36	0	0.00	66.80	10	5,201	0.19%
2022/12/05	3	67.60	0	0.00	67.40	3	5,176	0.06%
2022/11/28	0	0.00	0.2	67.00	66.50	-0.2	4,996	0.00%
2022/11/23	0	66.00	0	0.00	65.60	0	5,035	0.00%
2022/11/21	1	65.70	1	65.50	65.50	0	4,959	0.00%
2022/11/18	1	66.40	0	0.00	66.20	1	4,928	0.02%
2022/11/17	13	65.26	0	0.00	65.20	13	4,945	0.26%
2022/11/16	1	66.31	0	0.00	66.20	1	4,809	0.02%
2022/11/15	1	67.60	0	0.00	68.00	1	4,655	0.02%
2022/11/14	1	68.80	0	0.00	68.60	1	4,545	0.02%
2022/11/07	1	68.70	0	0.00	68.00	1	4,445	0.02%
2022/11/01	1	71.10	0	0.00	71.00	1	4,383	0.02%
2022/10/31	2	70.60	0	0.00	70.70	2	4,357	0.05%
2022/10/27	1	70.70	0	0.00	70.10	1	4,389	0.02%
2022/10/19	0.1	68.30	0	0.00	67.90	0.1	4,389	0.00%
2022/10/17	0	0.00	3	69.00	68.50	-3	4,411	-0.07%
2022/10/14	1	68.60	0	0.00	68.20	1	4,418	0.02%
2022/10/06	1	68.40	0	0.00	68.50	1	4,979	0.02%
2022/10/03	1	69.80	0	0.00	69.50	1	5,160	0.02%
2022/09/30	5	72.00	0	0.00	72.40	5	5,210	0.10%
2022/09/28	8	71.60	8	72.00	72.30	0	5,456	0.00%
2022/09/26	11	69.77	10	71.04	71.00	1	5,542	0.02%
2022/09/23	2	70.05	0	0.00	70.30	2	5,572	0.04%
2022/09/22	14	71.10	14	71.09	70.70	0	5,564	0.00%
2022/09/16	1	72.20	0	0.00	73.20	1	5,576	0.02%
2022/09/12	1	73.80	0	0.00	73.60	1	5,530	0.02%
2022/09/02	0	0.00	1	73.40	73.30	-1	5,665	-0.02%
2022/08/17	1	74.90	0	0.00	75.50	1	6,260	0.02%
2022/08/15	0	0.00	3	78.00	77.90	-3	6,265	-0.05%
2022/08/05	1	75.60	0	0.00	75.60	1	6,628	0.02%
2022/08/03	0	0.00	4	75.20	75.40	-4	6,720	-0.06%
2022/08/02	3	74.93	0	0.00	75.20	3	6,800	0.04%
2022/07/20	0	0.00	1	72.90	74.10	-1	7,326	-0.01%
2022/07/14	6	78.33	1	77.90	78.30	5	7,014	0.07%
2022/07/13	1	82.60	0	0.00	83.00	1	6,900	0.01%
2022/07/04	0	0.00	1	87.30	87.60	-1	6,500	-0.02%
2022/07/01	3	84.60	3	85.50	85.50	0	6,493	0.00%
2022/06/30	10	83.90	11	84.19	83.60	-1	6,481	-0.02%
2022/06/28	0	0.00	0.4	84.20	85.00	-0.4	6,398	-0.01%
2022/06/24	0	0.00	0.1	83.85	84.70	-0.1	6,419	0.00%
2022/06/16	0	0.00	1	82.10	81.60	-1	6,298	-0.02%
2022/06/14	2	80.90	2	80.80	80.70	0	6,543	0.00%
2022/06/13	4	80.70	4	81.10	81.50	0	6,630	0.00%
2022/06/09	0	0.00	0.1	81.00	81.20	-0.1	6,703	0.00%
2022/06/07	0	0.00	3	81.20	81.00	-3	6,715	-0.04%
2022/06/02	1	80.20	0	0.00	81.00	1	6,855	0.01%
2022/06/01	1	81.20	0	0.00	81.50	1	6,935	0.01%
2022/05/26	0	0.00	2	82.40	82.50	-2	6,739	-0.03%
2022/05/25	0	0.00	4	81.53	82.20	-4	6,878	-0.06%
2022/05/18	0	0.00	1	82.20	83.10	-1	6,684	-0.01%
2022/05/16	3	81.70	3.1	82.39	82.10	-0.1	6,657	0.00%
2022/05/13	0	0.00	0.4	82.00	82.20	-0.4	6,580	-0.01%
2022/05/09	2	79.30	2	79.90	79.40	0	6,250	0.00%
2022/05/06	1	79.60	0	0.00	79.80	1	6,224	0.02%
2022/05/05	0.1	80.10	1	80.50	80.00	-0.9	6,182	-0.01%
2022/05/04	0	0.00	1	79.50	79.40	-1	6,100	-0.02%
2022/05/03	0	0.00	1	81.00	81.00	-1	6,001	-0.02%
2022/04/29	1	82.00	1	82.50	82.80	0	5,906	0.00%
2022/04/28	0	80.90	2	81.40	82.00	-2	5,821	-0.03%
2022/04/27	2	80.50	0	0.00	81.40	2	5,747	0.03%
2022/04/26	0	0.00	1	80.50	80.50	-1	5,603	-0.02%
2022/04/25	0	0.00	3	77.90	78.30	-3	5,412	-0.06%
2022/04/21	1	77.60	1	77.00	77.10	0	5,275	0.00%
2022/04/20	0	0.00	1	76.80	77.80	-1	5,232	-0.02%
2022/04/19	1	77.00	2	76.65	76.10	-1	5,126	-0.02%
2022/04/18	0	0.00	1	77.20	76.90	-1	5,078	-0.02%
2022/04/15	0	0.00	5	75.20	75.50	-5	4,943	-0.10%
2022/04/13	1	74.80	0	0.00	74.70	1	4,805	0.02%
2022/04/11	0	0.00	1	74.20	74.70	-1	4,713	-0.02%
2022/04/06	0	0.00	2	73.60	73.90	-2	4,527	-0.04%
2022/03/31	0	0.00	0	73.80	73.50	0	4,467	0.00%
2022/03/25	0	0.00	3	73.33	73.50	-3	4,396	-0.07%
2022/03/24	0	0.00	2	73.00	73.50	-2	4,361	-0.05%
2022/03/23	0.1	72.50	0	0.00	72.50	0.1	4,324	0.00%
2022/03/22	0	72.70	0	0.00	72.80	0	4,313	0.00%
2022/03/21	0	0.00	2	73.30	73.00	-2	4,304	-0.05%
2022/03/18	2	72.50	1	73.40	72.80	1	4,312	0.02%
2022/03/16	0	0.00	6.6	74.19	75.00	-6.6	4,029	-0.16%
2022/03/15	0	0.00	3	73.47	74.00	-3	3,922	-0.08%
2022/03/11	0	0.00	1	72.90	73.20	-1	3,830	-0.03%
2022/03/10	0	0.00	3	73.07	73.30	-3	3,806	-0.08%
2022/03/09	0	0.00	1	73.00	73.30	-1	3,764	-0.03%
2022/03/08	1	72.00	3	72.07	73.00	-2	3,709	-0.05%
2022/03/03	1	72.30	5	72.32	72.80	-4	3,663	-0.11%
2022/03/02	0	70.90	1	71.90	71.90	-1	3,592	-0.03%
2022/03/01	0.1	70.16	55	71.00	70.20	-54.9	3,501	-1.57%
2022/02/25	54	69.31	2	69.85	69.30	52	3,322	1.57%
2022/02/24	0	0.00	4	69.85	70.00	-4	3,131	-0.13%
2022/02/23	1	69.60	1	69.90	70.00	0	3,038	0.00%
2022/02/21	0	0.00	1	69.00	68.90	-1	2,967	-0.03%
2022/02/18	0	0.00	2	68.50	68.60	-2	2,965	-0.07%
2022/02/17	0	0.00	1	68.00	68.40	-1	2,970	-0.03%
2022/02/14	2	66.90	2	66.80	66.90	0	2,955	0.00%
2022/02/09	1	66.00	1	65.60	66.00	0	2,994	0.00%
2022/02/08	0	0.00	3	65.30	65.60	-3	3,015	-0.10%
2022/02/07	2	65.30	2	65.40	65.50	0	3,010	0.00%
2022/01/21	0	0.00	1	64.70	65.00	-1	2,974	-0.03%
2022/01/20	0	0.00	20	64.90	65.00	-20	2,952	-0.68%
2022/01/19	0	0.00	1	64.90	64.90	-1	2,946	-0.03%
2022/01/18	0	0.00	1	64.50	64.40	-1	2,938	-0.03%
2022/01/11	0	0.00	1	64.20	64.50	-1	2,986	-0.03%
2022/01/10	0	0.00	0.7	64.40	64.40	-0.7	3,000	-0.02%
2022/01/03	0	0.00	0	64.20	64.10	0	3,017	0.00%
2021/12/30	1	64.60	0	0.00	64.60	1	3,049	0.03%
2021/12/28	0	0.00	5	64.50	64.30	-5	3,057	-0.16%
2021/12/13	6	62.50	0	0.00	62.50	6	3,147	0.19%
2021/12/07	0	0.00	1	63.40	63.60	-1	3,142	-0.03%
2021/12/03	1	62.60	0	0.00	62.90	1	3,153	0.03%
2021/12/02	0	0.00	1	63.40	63.40	-1	3,159	-0.03%
2021/12/01	0	0.00	2	63.00	62.90	-2	3,151	-0.06%
2021/11/29	1	62.60	0	0.00	62.50	1	2,999	0.03%
2021/11/23	0	0.00	3	64.00	63.80	-3	3,129	-0.10%
2021/11/18	0	0.00	1	64.80	65.00	-1	3,169	-0.03%
2021/11/17	0	0.00	2	64.50	64.40	-2	3,174	-0.06%
2021/11/15	0	0.00	8	63.80	63.80	-8	3,242	-0.25%
2021/11/12	0	0.00	1	64.10	64.10	-1	3,265	-0.03%
2021/11/11	0	0.00	1	63.50	64.20	-1	3,292	-0.03%
2021/11/08	0	0.00	2	62.30	62.60	-2	3,202	-0.06%
2021/11/05	0	0.00	1	61.90	62.00	-1	3,167	-0.03%
2021/11/02	0	0.00	1	61.40	61.70	-1	3,113	-0.03%
2021/10/29	1	61.50	1	61.20	61.20	0	3,156	0.00%
2021/10/22	0	0.00	1	61.20	61.50	-1	3,200	-0.03%
2021/10/21	0	0.00	1	61.30	61.10	-1	3,290	-0.03%
2021/10/19	2	61.45	0	0.00	61.20	2	3,495	0.06%
2021/10/18	1	61.50	0	0.00	61.50	1	3,600	0.03%
2021/10/13	0	0.00	2	61.30	61.50	-2	3,755	-0.05%
2021/10/07	0	0.00	1	61.80	61.70	-1	3,817	-0.03%
2021/10/06	12	61.25	1	61.50	61.50	11	3,809	0.29%
2021/10/01	1	60.90	0	0.00	61.30	1	3,766	0.03%
2021/09/29	0	0.00	1	61.20	61.50	-1	3,728	-0.03%
2021/09/24	1	61.20	0	0.00	61.30	1	3,656	0.03%
2021/09/22	2	60.65	1	60.50	60.80	1	3,624	0.03%
2021/09/17	0	0.00	1	60.90	60.60	-1	3,572	-0.03%
2021/09/03	1	60.40	1	60.60	60.60	0	3,446	0.00%
2021/09/01	2	60.80	0	0.00	60.70	2	3,388	0.06%
2021/08/31	1	61.00	0	0.00	61.60	1	3,344	0.03%
2021/08/30	6	60.97	0.1	61.10	61.40	6	3,285	0.18%
2021/08/26	1	60.90	1	60.90	61.10	0	3,242	0.00%
2021/08/24	0	0.00	2	60.50	60.90	-2	3,196	-0.06%
2021/08/23	5	60.32	0	0.00	60.40	5	3,208	0.16%
2021/08/20	1	60.20	0	0.00	60.40	1	3,220	0.03%
2021/08/19	8	60.56	7	60.63	60.70	1	3,375	0.03%
2021/08/16	5	60.80	0	0.00	61.10	5	3,185	0.16%
2021/08/12	1.1	61.40	0.1	61.50	61.40	1	3,181	0.03%
2021/08/11	0	0.00	1	61.30	61.50	-1	3,210	-0.03%
2021/08/09	6	60.88	0	0.00	60.90	6	3,322	0.18%
2021/08/05	1	61.00	0	0.00	61.30	1	3,425	0.03%
2021/08/04	1	60.90	0	0.00	61.20	1	3,533	0.03%
2021/08/02	0	0.00	1	61.50	61.50	-1	3,574	-0.03%
2021/07/30	1	60.50	0	0.00	60.60	1	3,565	0.03%
2021/07/29	1	60.60	0	0.00	60.60	1	3,568	0.03%
2021/07/28	2	60.50	0	0.00	60.50	2	3,535	0.06%
2021/07/27	5	60.78	0	0.00	60.70	5	3,562	0.14%
2021/07/26	2.1	61.37	0	0.00	61.10	2.1	3,521	0.06%
2021/07/23	7	61.74	7	61.69	61.60	0	3,509	0.00%
2021/07/22	1	65.30	26	65.20	65.10	-25	3,339	-0.75%
2021/07/20	0	0.00	1	65.40	65.30	-1	3,180	-0.03%
2021/07/19	1	65.10	7	65.40	65.40	-6	3,128	-0.19%
2021/07/16	0	0.00	1.5	65.43	65.40	-1.5	3,134	-0.05%
2021/07/15	3	65.10	0	0.00	65.20	3	3,107	0.10%
2021/07/14	0	0.00	3	65.20	65.10	-3	3,114	-0.10%
2021/07/08	4	65.08	0	0.00	65.10	4	3,130	0.13%
2021/07/07	3	65.03	0	0.00	65.00	3	3,138	0.10%
2021/06/24	0	0.00	0.1	65.30	65.40	-0.1	3,490	0.00%
2021/06/22	0	0.00	11	64.90	65.00	-11	3,514	-0.31%
2021/06/18	1	64.70	0	0.00	64.70	1	3,599	0.03%
2021/06/16	0	0.00	3	65.63	65.90	-3	3,750	-0.08%
2021/06/11	0	0.00	0.2	65.60	65.60	-0.2	3,824	0.00%
2021/05/27	14	63.57	0	0.00	64.30	14	4,232	0.33%
2021/05/20	0.1	63.70	0	0.00	64.20	0.1	4,396	0.00%
2021/05/17	0	0.00	0.1	63.50	64.20	-0.1	4,429	0.00%
2021/05/14	1	64.90	2	64.10	64.90	-1	4,359	-0.02%
2021/05/13	3	63.47	0	0.00	63.30	3	4,324	0.07%
2021/05/12	3	63.10	2	65.25	64.00	1	4,294	0.02%
2021/05/11	0	0.00	18	66.07	65.90	-18	4,176	-0.43%
2021/05/10	0	0.00	4.1	65.90	66.00	-4.1	4,126	-0.10%
2021/05/06	0	0.00	2	64.65	65.00	-2	4,220	-0.05%
2021/05/04	1	63.80	1	64.90	63.90	0	4,271	0.00%
2021/05/03	1	64.40	0	0.00	64.40	1	4,237	0.02%
2021/04/29	0.1	65.00	3	64.93	65.10	-2.9	4,244	-0.07%
2021/04/27	0	0.00	4	65.70	65.80	-4	4,252	-0.09%
2021/04/26	0	0.00	1	66.40	66.40	-1	4,232	-0.02%
2021/04/21	0	0.00	1	66.50	66.70	-1	4,279	-0.02%
2021/04/20	0	0.00	1	66.00	66.60	-1	4,321	-0.02%
2021/04/16	5	65.54	0	0.00	65.80	5	4,335	0.12%
2021/04/15	0.6	65.60	3	65.43	65.60	-2.4	4,373	-0.06%
2021/04/14	0	0.00	2	65.30	65.30	-2	4,365	-0.05%
2021/03/22	2	62.80	0	0.00	62.90	2	4,123	0.05%
2021/03/15	2	62.60	0	0.00	62.60	2	3,941	0.05%
2021/03/11	0	0.00	8	63.20	63.10	-8	3,930	-0.20%
2021/03/10	0	0.00	6	62.72	63.30	-6	3,903	-0.15%
2021/03/08	0	0.00	20	62.60	62.10	-20	3,868	-0.52%
2021/03/04	0	0.00	0.1	62.10	62.00	-0.1	4,049	0.00%
2021/03/03	5	62.30	0	0.00	62.40	5	3,996	0.13%
2021/03/02	20	62.20	1	62.20	62.00	19	3,963	0.48%
2021/02/26	0	0.00	5	61.78	61.80	-5	3,912	-0.13%
2021/02/24	0.1	60.60	5	60.60	60.80	-5	3,699	-0.13%
2021/02/22	6	60.02	5	60.08	60.00	1	3,657	0.03%
2021/02/19	0	0.00	0.1	60.20	60.00	-0.1	3,640	0.00%
2021/02/18	1	60.10	0	0.00	60.20	1	3,667	0.03%
2021/02/17	1	60.00	4	60.15	60.30	-3	3,687	-0.08%
2021/02/05	2	60.00	0	0.00	60.20	2	3,619	0.06%
2021/02/03	3.1	60.04	0	0.00	59.90	3.1	3,617	0.09%
2021/02/02	0	0.00	1	59.90	60.10	-1	3,594	-0.03%
2021/01/29	3	60.03	3	60.00	60.00	0	3,555	0.00%
2021/01/27	2	60.50	0	0.00	60.30	2	3,429	0.06%
2021/01/22	0	0.00	0.1	60.70	60.40	-0.1	3,379	0.00%
2021/01/21	5	60.70	4	60.60	60.40	1	3,329	0.03%
2021/01/20	2	60.65	0	0.00	60.30	2	3,319	0.06%
2021/01/19	2	61.00	0	0.00	61.00	2	3,244	0.06%
2021/01/18	1	61.30	2	61.40	61.30	-1	3,219	-0.03%
2021/01/15	1	61.50	0	0.00	61.30	1	3,208	0.03%
2021/01/14	0	0.00	23	62.33	62.20	-23	3,185	-0.72%
2021/01/13	1	62.30	5	62.30	62.80	-4	3,164	-0.13%
2021/01/07	5	61.20	0	0.00	61.40	5	3,027	0.17%
2021/01/06	0	0.00	0	61.40	61.30	0	3,039	0.00%
2021/01/05	1	61.10	0	61.20	61.40	1	3,026	0.03%
2020/12/31	1	61.50	0	0.00	61.20	1	3,001	0.03%
2020/12/28	1	61.00	0	0.00	61.30	1	2,977	0.03%
2020/12/25	3	60.83	0	0.00	60.80	3	2,972	0.10%
2020/12/24	3	60.90	0	0.00	60.70	3	2,977	0.10%
2020/12/23	4	61.05	0	0.00	61.20	4	2,951	0.14%
2020/12/17	0	0.00	1	61.40	61.40	-1	2,983	-0.03%
2020/12/16	0	0.00	2	61.20	61.30	-2	2,988	-0.07%
2020/12/09	1	61.20	0	0.00	61.00	1	2,941	0.03%
2020/12/07	1	61.00	0	0.00	61.30	1	2,937	0.03%
2020/12/04	1	61.00	0	0.00	60.80	1	2,930	0.03%
2020/12/03	2	60.55	0	0.00	60.50	2	2,979	0.07%
2020/12/02	2	60.80	0	0.00	60.70	2	3,011	0.07%
2020/11/20	2	60.65	0	0.00	60.80	2	2,822	0.07%
2020/11/19	3	61.10	0	0.00	60.90	3	2,814	0.11%
2020/11/17	2	61.00	0	0.00	61.00	2	2,761	0.07%
2020/11/16	4	61.05	0	0.00	61.40	4	2,740	0.15%
2020/11/13	0	0.00	2	61.10	61.00	-2	2,704	-0.07%
2020/11/11	1	61.00	0	0.00	61.30	1	2,704	0.04%
2020/11/10	2	60.95	0	0.00	61.00	2	2,696	0.07%
2020/11/09	1	60.60	0	0.00	60.90	1	2,708	0.04%
2020/11/04	1	60.20	0	0.00	60.20	1	2,694	0.04%
2020/11/03	1	60.10	0	0.00	60.60	1	2,712	0.04%
2020/10/29	0.1	60.20	0	0.00	60.00	0.1	2,688	0.00%
2020/10/27	0.1	60.60	0	0.00	60.60	0.1	2,729	0.00%
2020/10/26	1	60.20	0	0.00	60.30	1	2,759	0.04%
2020/10/22	3	60.07	0	0.00	60.20	3	2,860	0.10%
2020/10/15	2	60.00	0	0.00	60.00	2	2,980	0.07%
2020/10/14	1	60.30	0	0.00	60.30	1	2,948	0.03%
2020/10/13	1	60.60	0	0.00	60.90	1	2,922	0.03%
2020/10/12	2	61.10	0	0.00	61.10	2	2,928	0.07%
2020/10/06	0	0.00	10	62.00	62.00	-10	3,232	-0.31%
2020/10/05	0	0.00	1	61.00	61.50	-1	3,233	-0.03%
2020/09/25	0	0.00	6	60.40	60.70	-6	3,389	-0.18%
2020/09/24	2	60.30	0	0.00	60.00	2	3,437	0.06%
2020/09/23	0	0.00	2	60.90	60.90	-2	3,435	-0.06%
2020/09/22	2	61.75	2	61.30	61.10	0	3,480	0.00%
2020/09/21	10	61.70	1	61.70	62.00	9	3,511	0.26%
2020/09/18	1	61.70	0	0.00	61.70	1	3,526	0.03%
2020/09/14	0	0.00	1	62.70	62.70	-1	3,546	-0.03%
2020/09/11	0	0.00	1	63.00	63.00	-1	3,569	-0.03%
2020/09/07	1	61.80	10	61.50	61.60	-9	3,558	-0.25%
2020/09/04	1	60.50	0	0.00	60.80	1	3,536	0.03%
2020/09/03	0	0.00	1	60.80	60.80	-1	3,551	-0.03%
2020/09/01	1	61.30	0	0.00	61.30	1	3,524	0.03%
2020/08/28	0	0.00	2	61.30	61.30	-2	3,468	-0.06%
2020/08/27	3.2	61.59	0	0.00	61.50	3.2	3,475	0.09%
2020/08/26	1	62.00	0	0.00	61.80	1	3,447	0.03%
2020/08/25	1	62.10	0	0.00	61.80	1	3,456	0.03%
2020/08/24	1	62.10	1	62.10	62.30	0	3,515	0.00%
2020/08/20	1	62.20	0	0.00	61.90	1	3,534	0.03%
2020/08/17	1	62.90	0	0.00	63.10	1	3,507	0.03%
2020/08/14	0.2	63.10	0	0.00	62.60	0.2	3,521	0.00%
2020/08/13	0	0.00	1	63.00	63.20	-1	3,521	-0.03%
2020/08/10	0.2	62.30	0	0.00	62.10	0.2	3,488	0.00%
2020/08/07	1	61.90	0	0.00	62.00	1	3,494	0.03%
2020/08/06	2	62.15	1	62.80	62.50	1	3,466	0.03%
2020/08/04	1	62.60	0	0.00	62.60	1	3,460	0.03%
2020/08/03	1	62.30	0	0.00	62.20	1	3,460	0.03%
2020/07/31	0	0.00	1	63.20	63.10	-1	3,439	-0.03%
2020/07/30	1	62.40	2	62.30	62.90	-1	3,433	-0.03%
2020/07/28	4	61.98	0	0.00	61.60	4	3,430	0.12%
2020/07/27	1	62.60	0	0.00	62.60	1	3,415	0.03%
2020/07/24	1	63.40	0	0.00	63.50	1	3,403	0.03%
2020/07/23	1	63.70	0	0.00	63.70	1	3,402	0.03%
2020/07/21	1	64.60	1	64.40	64.00	0	3,387	0.00%
2020/07/15	21	65.69	1	65.40	66.00	20	3,360	0.60%
2020/07/14	1	65.50	1	65.90	66.20	0	3,270	0.00%
2020/07/13	3	69.20	17	69.44	69.00	-14	3,223	-0.43%
2020/07/10	1	69.00	0	0.00	68.60	1	3,117	0.03%
2020/07/09	0	0.00	1	68.90	68.80	-1	3,126	-0.03%
2020/07/07	5	69.34	0	0.00	69.70	5	3,061	0.16%
2020/07/03	10	69.97	0	0.00	69.40	10	3,011	0.33%
2020/07/02	2	69.20	0	0.00	70.60	2	2,997	0.07%
2020/06/15	0	0.00	3	67.40	67.30	-3	3,216	-0.09%
2020/06/11	3	68.13	0	0.00	68.00	3	3,383	0.09%
2020/06/10	0	0.00	2	68.10	68.50	-2	3,447	-0.06%
2020/06/02	3	65.90	0	0.00	65.50	3	3,805	0.08%
2020/05/27	1	65.60	1	66.20	65.30	0	3,887	0.00%
2020/05/22	2	65.50	7	65.70	65.20	-5	4,094	-0.12%
2020/05/20	1	65.80	0	0.00	65.80	1	4,167	0.02%
2020/05/19	3	66.03	0	0.00	66.00	3	4,228	0.07%
2020/05/14	3	65.93	0	0.00	65.90	3	4,269	0.07%
2020/05/13	1	66.70	0	0.00	66.70	1	4,295	0.02%
2020/05/12	2	66.65	0	0.00	66.70	2	4,320	0.05%
2020/05/07	0	0.00	1	67.00	66.30	-1	4,382	-0.02%
2020/05/06	4	66.63	0.1	66.20	66.20	3.9	4,427	0.09%
2020/05/05	0	0.00	1	66.80	67.10	-1	4,492	-0.02%
2020/05/04	9	65.33	7	66.64	66.70	2	4,518	0.04%
2020/04/30	5	66.40	1	67.00	66.40	4	4,533	0.09%
2020/04/28	1	66.00	0	0.00	65.80	1	4,598	0.02%
2020/04/27	0	0.00	10	66.20	66.20	-10	4,687	-0.21%
2020/04/21	10	64.92	0	0.00	64.80	10	4,804	0.21%
2020/04/07	0	0.00	1	63.30	64.50	-1	4,872	-0.02%
2020/04/06	0	0.00	1	63.40	63.20	-1	4,855	-0.02%
2020/04/01	1	62.40	20	62.50	62.00	-19	4,801	-0.40%
2020/03/31	0.1	63.30	1	63.00	63.30	-0.9	4,770	-0.02%
2020/03/30	1	62.50	0	0.00	62.50	1	4,718	0.02%
2020/03/27	0	0.00	1	64.90	64.90	-1	4,683	-0.02%
2020/03/20	1	62.20	0	0.00	62.00	1	4,549	0.02%
2020/03/19	1	61.00	0	0.00	62.40	1	4,478	0.02%
2020/03/17	0	0.00	7	62.93	62.70	-7	4,270	-0.16%
2020/03/16	1	62.50	7	61.00	60.90	-6	4,112	-0.15%
2020/03/13	4	60.18	0	0.00	62.50	4	4,056	0.10%
2020/03/12	1	64.80	0	0.00	64.50	1	3,890	0.03%
2020/03/10	1	66.30	0	0.00	66.30	1	3,763	0.03%
2020/03/09	1	64.60	0	0.00	65.00	1	3,691	0.03%
2020/03/04	0	0.00	1	66.30	66.60	-1	3,532	-0.03%
2020/03/03	1	65.10	0	0.00	65.60	1	3,487	0.03%
2020/02/27	3	65.70	0	0.00	66.10	3	3,541	0.08%
2020/02/26	1	65.50	0	0.00	66.00	1	3,490	0.03%
2020/02/25	1	66.00	1	66.00	66.80	0	3,415	0.00%
2020/02/24	4	67.00	0	0.00	66.70	4	3,364	0.12%
2020/02/21	1	67.40	0	0.00	67.40	1	3,287	0.03%
2020/02/20	2	67.70	0	0.00	67.60	2	3,266	0.06%
2020/02/19	0	0.00	1	68.80	68.90	-1	3,184	-0.03%
2020/02/14	5	68.10	0	0.00	68.20	5	3,172	0.16%
2020/02/13	1	67.20	0	0.00	67.20	1	3,164	0.03%
2020/02/07	2	67.05	0	0.00	67.00	2	3,132	0.06%
2020/02/06	1	67.70	0	0.00	67.70	1	3,099	0.03%
2020/02/04	1	67.70	0	0.00	67.90	1	3,004	0.03%
2020/02/03	8	66.70	0	0.00	67.80	8	2,985	0.27%
2020/01/30	1	69.00	0	0.00	69.00	1	2,865	0.03%
2020/01/20	12	70.68	0	0.00	70.70	12	2,745	0.44%
2020/01/17	1	70.80	0	0.00	70.90	1	2,720	0.04%
2020/01/16	2.4	70.70	0	0.00	70.30	2.4	2,682	0.09%
2020/01/15	3	70.57	0	0.00	70.70	3	2,628	0.11%
2020/01/14	3	70.70	0	0.00	70.90	3	2,579	0.12%
2020/01/13	2	70.65	0	0.00	71.20	2	2,535	0.08%
2020/01/09	8	71.03	0	0.00	71.00	8	2,468	0.32%
2020/01/08	2	71.60	0	0.00	71.50	2	2,439	0.08%
2020/01/02	2	72.20	0	0.00	72.30	2	2,467	0.08%
2019/12/31	1	72.80	0	0.00	72.10	1	2,452	0.04%
2019/12/24	1	72.70	0	0.00	72.80	1	2,505	0.04%
2019/12/23	1	72.60	0	0.00	72.90	1	2,506	0.04%
2019/12/11	5	72.20	0	0.00	72.20	5	2,363	0.21%
2019/12/10	3	72.30	0	0.00	72.20	3	2,377	0.13%
2019/12/09	5	72.90	0	0.00	72.80	5	2,335	0.21%
2019/11/26	5	73.30	0	0.00	73.20	5	2,328	0.21%
2019/11/14	10	73.05	0	0.00	73.10	10	2,065	0.48%
2019/11/08	1	75.60	0	0.00	75.70	1	2,031	0.05%
2019/11/04	0	0.00	1	73.60	73.80	-1	1,978	-0.05%
2019/10/14	0	0.00	1	72.20	72.10	-1	2,149	-0.05%
2019/10/03	5	72.40	0	0.00	72.30	5	2,180	0.23%
2019/09/25	5	72.80	0	0.00	73.00	5	2,100	0.24%
2019/09/24	0	0.00	1	73.70	73.50	-1	2,082	-0.05%
2019/09/09	1	72.90	0	0.00	73.30	1	2,102	0.05%
2019/09/03	2	72.90	0	0.00	72.60	2	2,123	0.09%
2019/08/26	1	71.60	0	0.00	71.50	1	2,154	0.05%
2019/08/12	0	0.00	1	71.70	71.70	-1	2,368	-0.04%
2019/08/06	1	71.20	0	0.00	71.30	1	2,392	0.04%
2019/08/05	0	71.50	0	0.00	71.30	0	2,390	0.00%
2019/07/31	1	71.60	0	0.00	71.50	1	2,384	0.04%
2019/07/24	4	72.08	0	0.00	71.60	4	2,414	0.17%
2019/07/23	1	72.20	1	72.20	72.20	0	2,436	0.00%
2019/07/19	0	0.00	1	72.00	72.00	-1	2,457	-0.04%
2019/07/16	1	71.30	0	0.00	71.40	1	2,387	0.04%
2019/07/15	0	0.00	121	76.11	76.00	-121	2,270	-5.33%	大賣/鉅額交易
2019/07/12	1	76.00	10	75.90	75.80	-9	2,248	-0.40%
2019/07/11	1	75.20	0.8	76.10	75.40	0.2	2,214	0.01%
2019/05/31	0	0.00	1	78.30	78.50	-1	2,382	-0.04%
2019/04/30	0	0.00	0.3	75.80	75.80	-0.3	2,745	-0.01%
2019/04/17	1	74.50	0	0.00	74.60	1	2,735	0.04%
2019/04/10	0.1	73.70	0	0.00	73.80	0.1	2,777	0.00%
2019/03/29	0	0.00	5	73.90	74.30	-5	2,811	-0.18%
2019/03/25	0	0.00	2	73.40	73.00	-2	2,907	-0.07%
2019/03/20	0	0.00	5	72.60	72.90	-5	2,909	-0.17%
2019/03/19	0	0.00	2	72.80	72.60	-2	2,913	-0.07%
2019/03/18	0	0.00	12	72.20	72.50	-12	2,910	-0.41%
2019/03/15	1	71.90	0	0.00	71.90	1	2,893	0.03%
2019/03/14	1	72.00	0	0.00	71.50	1	2,858	0.03%
2019/03/05	2	71.60	0	0.00	71.90	2	3,072	0.07%
2019/02/21	1	71.50	0	0.00	71.50	1	3,004	0.03%
2019/02/14	12	71.01	0	0.00	71.10	12	2,975	0.40%
2019/01/09	3	72.80	0	0.00	72.90	3	2,754	0.11%
2018/12/04	9	72.03	0	0.00	72.20	9	2,993	0.30%
2018/12/03	2	72.50	0	0.00	72.50	2	2,962	0.07%
2018/11/21	0	0.00	4	74.40	74.40	-4	2,567	-0.16%
2018/11/14	0	0.00	10	73.90	73.90	-10	2,694	-0.37%
2018/11/13	0	0.00	2	73.10	73.40	-2	2,733	-0.07%
2018/11/07	0.1	72.50	0	0.00	72.90	0.1	2,946	0.00%
2018/11/02	2	71.50	0	0.00	71.50	2	2,897	0.07%
2018/10/29	0	0.00	1	72.50	72.50	-1	2,813	-0.04%
2018/10/24	0	0.00	2	73.30	73.00	-2	2,888	-0.07%
2018/10/17	5	71.18	0	0.00	71.60	5	2,897	0.17%
2018/10/15	2	70.90	0	0.00	70.60	2	2,898	0.07%
2018/10/05	0	0.00	1	73.00	73.30	-1	2,768	-0.04%
2018/10/04	2	72.80	0	0.00	72.50	2	2,779	0.07%
2018/09/20	0	0.00	3	74.27	74.10	-3	2,959	-0.10%
2018/08/24	0.1	72.50	0	0.00	72.50	0.1	3,420	0.00%
2018/08/22	0	0.00	2	71.80	71.80	-2	3,498	-0.06%
2018/08/16	3	70.10	0	0.00	70.20	3	3,353	0.09%
2018/08/07	2	71.65	0	0.00	71.70	2	3,573	0.06%
2018/08/03	1	71.60	0	0.00	71.70	1	3,715	0.03%
2018/08/02	1	71.20	0	0.00	71.60	1	3,786	0.03%
2018/08/01	1.9	72.24	0	0.00	72.10	1.9	3,836	0.05%
2018/07/24	1	72.90	0	0.00	73.20	1	4,062	0.02%
2018/07/20	2	72.70	0	0.00	73.10	2	4,100	0.05%
2018/07/12	1	73.80	0	0.00	74.00	1	4,072	0.02%
2018/07/10	1	79.00	7	79.00	79.30	-6	3,988	-0.15%
2018/06/28	0	0.00	1	79.10	78.80	-1	3,880	-0.03%
2018/06/13	0	0.00	2	78.40	78.00	-2	3,548	-0.06%
2018/05/28	0	0.00	1	78.30	78.30	-1	3,668	-0.03%
2018/05/25	0	0.00	2	78.85	78.70	-2	3,696	-0.05%
2018/05/17	2	74.80	2	75.40	75.10	0	3,719	0.00%
2018/05/15	1	75.00	0	0.00	74.90	1	3,698	0.03%
2018/04/30	0	0.00	2	78.75	78.40	-2	3,250	-0.06%
2018/04/27	0	0.00	1	78.20	77.70	-1	3,208	-0.03%
2018/04/20	0	0.00	2	78.00	77.70	-2	3,195	-0.06%
2018/04/17	0	0.00	2	77.95	78.00	-2	3,188	-0.06%
2018/04/13	0.1	78.10	0	0.00	78.30	0.1	3,244	0.00%
2018/04/10	0	0.00	3	78.50	78.60	-3	3,326	-0.09%
2018/03/31	0	0.00	0.4	77.90	78.20	-0.4	3,350	-0.01%
2018/03/29	0	0.00	10	77.00	77.00	-10	3,331	-0.30%
2018/03/28	0	0.00	1	76.60	76.20	-1	3,293	-0.03%
2018/03/15	0	0.00	1	74.40	74.50	-1	3,300	-0.03%
2018/03/14	1	73.50	0	0.00	73.90	1	3,342	0.03%
2018/03/02	1	73.30	0	0.00	73.00	1	3,521	0.03%
2018/02/07	1	74.00	0	0.00	75.50	1	3,349	0.03%
2018/02/02	0	0.00	0.1	75.90	75.90	-0.1	3,248	0.00%
2018/01/24	0	0.00	1	74.90	75.00	-1	3,342	-0.03%
2018/01/12	0	0.00	1	75.00	75.50	-1	3,365	-0.03%
2018/01/10	0	0.00	1	76.50	76.40	-1	3,342	-0.03%
2018/01/08	0	0.00	1	76.10	76.20	-1	3,275	-0.03%
2018/01/03	0.1	74.30	0	0.00	74.60	0.1	3,189	0.00%
2018/01/02	2	73.80	2	73.30	73.60	0	3,166	0.00%