遠傳 (4904)-元大-仁愛券商分點個股進出

台股 » 個股 » 遠傳 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠傳

(4904)

可現股當沖

股價
85.7
漲跌
▲0.6
漲幅
+0.71%
成交量
2,846張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間: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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	4	85.70	85.70	-4	5,715	-0.07%
2024/06/13	2	85.10	0	0.00	85.10	2	5,724	0.03%
2024/05/24	0	0.00	2	84.30	84.00	-2	5,024	-0.04%
2024/05/23	2	84.10	0	0.00	84.30	2	5,053	0.04%
2024/05/22	0	0.00	1	83.80	84.00	-1	5,115	-0.02%
2024/05/08	0	0.00	0.1	82.80	82.90	-0.1	5,063	0.00%
2024/05/06	0	0.00	1.7	82.63	83.00	-1.7	4,991	-0.03%
2024/04/24	0.1	80.80	0	0.00	80.50	0.1	4,605	0.00%
2024/04/19	0.1	80.00	0	0.00	80.20	0.1	4,388	0.00%
2024/04/17	0.3	80.80	1	80.80	80.40	-0.7	4,184	-0.02%
2024/04/16	0.1	81.00	0	0.00	81.20	0.1	4,139	0.00%
2024/04/03	0	0.00	1	81.60	80.60	-1	3,766	-0.03%
2024/04/02	0	0.00	0.7	81.80	81.40	-0.7	3,730	-0.02%
2024/03/29	0	0.00	322.1	81.48	81.50	-322.1	3,672	-8.77%	大賣/鉅額交易
2024/03/28	0	0.00	60	81.20	80.90	-60	3,617	-1.66%
2024/03/27	0	0.00	186	81.09	81.50	-186	3,577	-5.20%	大賣/鉅額交易
2024/03/26	0	0.00	57	80.06	80.60	-57	3,544	-1.61%
2024/03/25	0	0.00	81	79.39	79.60	-81	3,553	-2.28%
2024/03/18	0	0.00	1	79.00	78.60	-1	3,578	-0.03%
2024/03/14	0	0.00	0.4	79.10	79.10	-0.4	3,606	-0.01%
2024/03/11	1	78.40	0	0.00	78.50	1	3,703	0.03%
2024/03/07	0.2	77.30	0	0.00	77.00	0.2	4,009	0.01%
2024/03/05	1	77.50	1	77.40	77.20	0	4,276	0.00%
2024/03/01	1	78.00	0	0.00	77.80	1	4,501	0.02%
2024/02/29	1	78.10	0	0.00	78.70	1	4,591	0.02%
2024/02/27	2	78.80	0	0.00	78.70	2	4,572	0.04%
2024/02/26	0	0.00	20	79.90	79.40	-20	4,574	-0.44%
2024/02/23	0	0.00	0.2	79.50	79.40	-0.2	4,599	0.00%
2024/02/22	0	0.00	34	81.84	81.30	-34	4,603	-0.74%
2024/02/21	0	0.00	3.1	81.50	82.00	-3.1	4,573	-0.07%
2024/02/19	0	0.00	110	80.11	80.80	-110	4,536	-2.42%	大賣/鉅額交易
2024/02/16	0	0.00	1.5	79.37	79.60	-1.5	4,567	-0.03%
2024/02/15	0	0.00	0	79.80	80.10	0	4,524	0.00%
2024/02/02	0	0.00	1	79.80	79.80	-1	4,460	-0.02%
2024/02/01	1.1	80.19	0	0.00	80.40	1.1	4,468	0.02%
2024/01/31	0	0.00	25	80.50	80.50	-25	4,458	-0.56%
2024/01/30	0	0.00	16	80.21	80.10	-16	4,468	-0.36%
2024/01/29	0	0.00	352	79.71	79.60	-352	4,479	-7.86%	大賣/鉅額交易
2024/01/26	0	0.00	163	79.73	79.80	-163	4,509	-3.61%	大賣/鉅額交易
2024/01/25	0	0.00	228.7	79.33	79.70	-228.7	4,529	-5.05%	大賣/鉅額交易
2024/01/24	0	0.00	147	79.44	79.30	-147	4,575	-3.21%	大賣/鉅額交易
2024/01/19	1	79.50	0.3	79.20	79.60	0.7	4,674	0.02%
2024/01/18	0	0.00	0.1	79.50	79.50	-0.1	4,673	0.00%
2024/01/17	0.4	79.20	0	0.00	79.00	0.4	4,681	0.01%
2024/01/16	0.2	80.00	0	0.00	79.70	0.2	4,641	0.00%
2024/01/15	0.1	80.90	5	81.60	81.20	-4.9	4,639	-0.11%
2024/01/11	0	0.00	12	80.91	81.30	-12	4,737	-0.25%
2024/01/10	0	0.00	31	79.83	80.10	-31	4,720	-0.66%
2024/01/09	0	0.00	21.3	79.79	80.00	-21.3	4,748	-0.45%
2024/01/08	0	0.00	0.1	79.40	79.70	-0.1	4,765	0.00%
2024/01/05	0.1	79.20	0.1	79.30	79.10	0	4,785	0.00%
2024/01/04	0.1	79.16	0	79.20	79.40	0.1	4,824	0.00%
2024/01/03	2.8	79.36	0	0.00	79.40	2.8	4,903	0.06%
2024/01/02	4	79.48	1	79.90	79.90	3	4,893	0.06%
2023/12/29	0	0.00	5.2	79.99	79.80	-5.2	4,909	-0.11%
2023/12/28	0	0.00	6	79.50	79.80	-6	4,932	-0.12%
2023/12/27	0	0.00	61	79.44	79.40	-61	4,929	-1.24%
2023/12/26	0.1	78.50	37	79.00	78.90	-36.9	4,917	-0.75%
2023/12/25	0	0.00	9	78.70	78.70	-9	4,909	-0.18%
2023/12/22	0.1	78.60	2	78.70	78.20	-1.9	4,928	-0.04%
2023/12/21	0.1	78.60	0	0.00	79.10	0.1	4,934	0.00%
2023/12/20	0.7	79.19	0	0.00	78.70	0.7	4,903	0.01%
2023/12/19	0.1	79.90	3	80.00	80.40	-2.9	4,819	-0.06%
2023/12/18	0	0.00	10	80.18	80.10	-10	4,818	-0.21%
2023/12/06	0	0.00	1	83.30	83.00	-1	4,496	-0.02%
2023/11/30	0	0.00	0	82.87	82.90	0	4,028	0.00%
2023/11/29	3	80.77	0	0.00	81.00	3	3,736	0.08%
2023/11/27	0	0.00	6	81.30	80.20	-6	3,507	-0.17%
2023/11/24	6	80.70	0	0.00	79.80	6	3,411	0.18%
2023/11/09	0	0.00	1	78.70	78.70	-1	3,067	-0.03%
2023/11/01	0	0.00	1	76.70	76.80	-1	3,110	-0.03%
2023/10/18	0	0.00	1	75.30	75.20	-1	3,211	-0.03%
2023/10/06	0	0.00	1	73.00	73.00	-1	3,410	-0.03%
2023/10/02	0	0.00	0.1	72.60	72.40	-0.1	3,476	0.00%
2023/09/20	0	73.40	0	0.00	73.60	0	4,295	0.00%
2023/09/18	0	0.00	0.2	73.37	73.30	-0.2	4,621	0.00%
2023/09/15	0.1	73.20	0	0.00	73.70	0.1	4,898	0.00%
2023/09/08	1	71.10	0	0.00	71.60	1	5,603	0.02%
2023/08/31	0	70.70	0	0.00	70.60	0	5,885	0.00%
2023/08/30	0	71.20	0	0.00	71.00	0	5,842	0.00%
2023/08/25	0	70.60	0	0.00	70.40	0	6,223	0.00%
2023/08/22	0	70.70	0	0.00	70.80	0	6,457	0.00%
2023/08/17	0.2	71.10	0	0.00	71.20	0.2	6,592	0.00%
2023/08/10	0	0.00	1	72.00	72.20	-1	6,588	-0.02%
2023/08/09	1	71.30	0	0.00	71.50	1	6,598	0.02%
2023/08/07	1	70.20	0	0.00	70.10	1	6,579	0.02%
2023/08/01	10	70.60	0	0.00	70.90	10	6,494	0.15%
2023/07/07	0.2	69.77	0	0.00	69.70	0.2	6,288	0.00%
2023/07/06	11.1	69.61	0	0.00	69.60	11.1	6,258	0.18%
2023/07/05	10	71.00	0	0.00	70.40	10	6,170	0.16%
2023/07/04	10	76.70	0	0.00	76.70	10	5,956	0.17%
2023/06/29	0	0.00	1	77.90	78.30	-1	5,702	-0.02%
2023/06/28	1	77.50	0	0.00	77.30	1	5,637	0.02%
2023/06/21	1	77.30	0	0.00	77.00	1	5,364	0.02%
2023/06/20	1	77.80	1	78.00	78.50	0	5,095	0.00%
2023/06/19	0	0.00	54	80.71	82.00	-54	4,728	-1.14%
2023/06/16	0	0.00	27	81.15	79.20	-27	4,541	-0.59%
2023/06/15	0	0.00	30	80.93	81.00	-30	4,413	-0.68%
2023/06/13	0	0.00	42	79.53	79.70	-42	4,449	-0.94%
2023/06/12	0	0.00	30	78.73	78.30	-30	4,381	-0.68%
2023/06/09	0	0.00	40	78.93	78.60	-40	4,432	-0.90%
2023/06/07	0	0.00	15	78.83	78.50	-15	4,463	-0.34%
2023/06/06	0	0.00	10	78.60	78.50	-10	4,460	-0.22%
2023/06/05	0	0.00	10	78.40	77.70	-10	4,461	-0.22%
2023/05/30	10	76.50	0	0.00	77.10	10	4,179	0.24%
2023/05/19	0	0.00	10	78.85	78.90	-10	3,986	-0.25%
2023/05/18	0	0.00	10	79.00	78.80	-10	4,018	-0.25%
2023/05/17	0	0.00	10	78.40	78.70	-10	4,007	-0.25%
2023/05/15	0	0.00	0.1	77.50	77.60	-0.1	3,990	0.00%
2023/05/12	0	0.00	15	78.03	77.90	-15	3,963	-0.38%
2023/05/11	0	0.00	15	78.07	77.90	-15	3,968	-0.38%
2023/05/10	0	0.00	10	78.20	78.30	-10	3,978	-0.25%
2023/05/09	0	0.00	1	77.80	78.20	-1	4,010	-0.02%
2023/04/26	0	0.00	20	78.15	78.70	-20	4,187	-0.48%
2023/04/24	0	0.00	10	78.00	78.00	-10	4,146	-0.24%
2023/04/14	0	0.00	5	77.50	78.10	-5	4,229	-0.12%
2023/04/13	0	0.00	5	77.20	77.30	-5	4,202	-0.12%
2023/04/11	10	76.20	0	0.00	76.70	10	4,170	0.24%
2023/04/10	0	0.00	11	75.91	76.10	-11	4,176	-0.26%
2023/04/07	0	0.00	22	75.70	75.70	-22	4,153	-0.53%
2023/04/06	0	0.00	10	76.00	75.90	-10	4,148	-0.24%
2023/03/29	0	0.00	14	75.08	75.50	-14	4,106	-0.34%
2023/03/28	0	0.00	37	74.06	74.00	-37	4,067	-0.91%
2023/03/27	0	0.00	1.1	73.95	73.60	-1.1	4,069	-0.03%
2023/03/24	0	0.00	32	73.54	73.90	-32	4,128	-0.78%
2023/03/23	0	0.00	5	72.20	72.50	-5	4,081	-0.12%
2023/03/22	0	0.00	5	71.80	71.70	-5	4,101	-0.12%
2023/03/21	0	0.00	10	71.70	71.50	-10	4,159	-0.24%
2023/03/13	11	70.40	0	0.00	70.50	11	4,063	0.27%
2023/03/07	1	70.00	0	0.00	70.80	1	4,178	0.02%
2023/03/06	0	0.00	30	70.50	70.30	-30	4,176	-0.72%
2023/03/03	0	0.00	20	69.50	69.80	-20	4,204	-0.48%
2023/03/02	0	0.00	20	69.30	69.10	-20	4,224	-0.47%
2023/02/24	0	0.00	10	69.60	69.00	-10	4,207	-0.24%
2023/02/22	1	69.70	12	68.78	69.60	-11	4,170	-0.26%
2023/02/21	1	68.80	0	0.00	68.50	1	4,293	0.02%
2023/02/20	0	0.00	21	69.25	69.00	-21	4,441	-0.47%
2023/02/17	9	68.80	10	68.80	69.00	-1	4,567	-0.02%
2023/02/16	1	68.70	10	68.90	68.50	-9	4,657	-0.19%
2023/02/15	0	0.00	0.3	68.50	68.20	-0.3	4,706	-0.01%
2023/02/14	0	0.00	30	69.00	69.00	-30	4,717	-0.64%
2023/02/13	0	0.00	34.4	68.21	69.20	-34.4	4,736	-0.73%
2023/02/08	0	0.00	90	67.83	67.90	-90	4,745	-1.90%
2023/02/07	1	67.60	2	67.70	67.60	-1	4,760	-0.02%
2023/02/03	0	0.00	1	67.10	67.50	-1	4,802	-0.02%
2023/02/02	0.1	66.70	0	0.00	67.20	0.1	4,841	0.00%
2023/02/01	1	66.60	0	0.00	66.50	1	4,811	0.02%
2023/01/31	0	67.00	0	0.00	66.70	0	4,824	0.00%
2023/01/12	0	0.00	1	65.90	65.80	-1	4,794	-0.02%
2023/01/10	0	68.00	1	68.20	68.00	-1	4,653	-0.02%
2023/01/09	0	0.00	1	68.00	68.10	-1	4,645	-0.02%
2022/12/27	2	66.30	0	0.00	66.20	2	4,874	0.04%
2022/12/23	0.5	65.74	0	0.00	65.70	0.5	5,005	0.01%
2022/12/22	1	65.90	0	0.00	65.90	1	5,053	0.02%
2022/12/20	1.1	65.71	1	66.10	65.50	0.1	5,116	0.00%
2022/12/16	0.1	66.70	0	0.00	66.40	0.1	5,178	0.00%
2022/12/15	0.1	67.00	0	0.00	66.80	0.1	5,142	0.00%
2022/12/14	0	0.00	3	67.57	67.40	-3	5,117	-0.06%
2022/12/13	3.1	66.97	0	0.00	66.80	3.1	5,123	0.06%
2022/12/12	0.1	67.50	0	0.00	67.60	0.1	5,134	0.00%
2022/12/09	0	0.00	6	67.60	67.50	-6	5,267	-0.11%
2022/12/06	1	67.10	0	0.00	66.80	1	5,201	0.02%
2022/12/02	1	66.90	1	67.30	67.50	0	5,179	0.00%
2022/12/01	2	67.00	0	0.00	67.00	2	5,177	0.04%
2022/11/30	0	0.00	0.2	67.00	68.00	-0.2	5,150	0.00%
2022/11/29	0	0.00	3	66.80	66.70	-3	5,037	-0.06%
2022/11/24	0	66.60	0	0.00	66.50	0	5,061	0.00%
2022/11/23	2.1	65.81	0	0.00	65.60	2.1	5,035	0.04%
2022/11/21	2.1	65.47	0	0.00	65.50	2.1	4,959	0.04%
2022/11/17	1.3	65.30	0	0.00	65.20	1.3	4,945	0.03%
2022/11/16	4.2	66.78	0	0.00	66.20	4.2	4,809	0.09%
2022/11/15	1.1	68.01	0	0.00	68.00	1.1	4,655	0.02%
2022/11/14	1	68.70	0	0.00	68.60	1	4,545	0.02%
2022/11/11	0	0.00	2	68.20	69.00	-2	4,454	-0.04%
2022/11/09	0	0.00	1	69.60	69.10	-1	4,479	-0.02%
2022/11/07	1.1	68.13	0	0.00	68.00	1.1	4,445	0.02%
2022/10/26	0	0.00	0.1	70.60	70.60	-0.1	4,406	0.00%
2022/10/20	0	0.00	216	69.05	69.50	-216	4,420	-4.89%	大賣/鉅額交易
2022/10/14	4	68.58	0	0.00	68.20	4	4,418	0.09%
2022/10/12	0	0.00	6	69.10	69.10	-6	4,596	-0.13%
2022/10/11	0	0.00	57	68.90	68.70	-57	4,727	-1.21%
2022/10/07	4	68.15	0	0.00	68.30	4	4,827	0.08%
2022/10/06	1.1	68.98	0	0.00	68.50	1.1	4,979	0.02%
2022/10/05	3	69.57	0	0.00	69.50	3	5,049	0.06%
2022/10/04	1	69.70	0	0.00	70.10	1	5,109	0.02%
2022/10/03	0.2	69.89	0	0.00	69.50	0.2	5,160	0.00%
2022/09/28	0	0.00	55	72.30	72.30	-55	5,456	-1.01%
2022/09/26	0	0.00	10	71.10	71.00	-10	5,542	-0.18%
2022/09/23	5	70.30	0	0.00	70.30	5	5,572	0.09%
2022/09/22	11	71.15	0	0.00	70.70	11	5,564	0.20%
2022/09/21	1	72.60	1	73.00	73.10	0	5,581	0.00%
2022/09/19	0	0.00	25	72.74	72.70	-25	5,588	-0.45%
2022/09/16	4.5	72.89	0	0.00	73.20	4.5	5,576	0.08%
2022/09/14	0	0.00	23	73.81	73.50	-23	5,512	-0.42%
2022/09/07	0	0.00	30	73.93	73.40	-30	5,650	-0.53%
2022/09/05	0	0.00	10	73.70	73.00	-10	5,659	-0.18%
2022/09/01	2.4	73.34	0	0.00	73.50	2.4	5,673	0.04%
2022/08/29	0.2	74.60	0	0.00	74.70	0.2	5,614	0.00%
2022/08/24	0	0.00	42	74.70	74.90	-42	5,691	-0.74%
2022/08/23	1	74.00	0	0.00	74.30	1	5,942	0.02%
2022/08/22	1	73.70	0	0.00	74.60	1	6,064	0.02%
2022/08/18	1	74.70	0	0.00	75.00	1	6,174	0.02%
2022/08/16	2	76.15	0	0.00	75.40	2	6,318	0.03%
2022/08/11	0	0.00	1	78.00	78.20	-1	6,438	-0.02%
2022/08/09	1	77.10	0	0.00	77.20	1	6,524	0.02%
2022/08/08	0	0.00	9	77.60	77.60	-9	6,602	-0.14%
2022/08/03	0	0.00	0.1	75.40	75.40	-0.1	6,720	0.00%
2022/07/26	0.1	73.84	0	0.00	74.50	0.1	6,987	0.00%
2022/07/22	3	73.00	0	0.00	74.00	3	7,075	0.04%
2022/07/19	2	75.00	0.5	75.05	74.90	1.5	7,238	0.02%
2022/07/18	2	77.69	0	0.00	76.30	2	7,169	0.03%
2022/07/15	1	78.30	0	0.00	78.80	1	7,060	0.01%
2022/07/14	1	79.00	0	0.00	78.30	1	7,014	0.01%
2022/07/13	14	81.93	13	82.90	83.00	1	6,900	0.01%
2022/07/12	25	81.76	83.5	83.20	83.20	-58.5	6,911	-0.85%
2022/07/06	0	0.00	21	88.07	86.70	-21	6,676	-0.31%
2022/07/04	0	0.00	15.8	87.03	87.60	-15.8	6,500	-0.24%
2022/07/01	0	0.00	2	83.80	85.50	-2	6,493	-0.03%
2022/06/24	0	0.00	2	84.10	84.70	-2	6,419	-0.03%
2022/06/23	0	0.00	5	83.30	83.30	-5	6,382	-0.08%
2022/06/21	0	0.00	1	82.40	82.50	-1	6,395	-0.02%
2022/06/16	0	0.00	1	82.00	81.60	-1	6,298	-0.02%
2022/06/15	0	0.00	1	81.90	81.60	-1	6,470	-0.02%
2022/06/10	1	80.40	0	0.00	80.70	1	6,657	0.02%
2022/06/09	0	0.00	7	80.90	81.20	-7	6,703	-0.10%
2022/06/01	0	0.00	3	81.40	81.50	-3	6,935	-0.04%
2022/05/23	0	0.00	3	81.50	81.40	-3	6,820	-0.04%
2022/05/18	0	0.00	1	83.00	83.10	-1	6,684	-0.01%
2022/05/16	0	0.00	1	82.40	82.10	-1	6,657	-0.02%
2022/05/13	0	0.00	3	82.20	82.20	-3	6,580	-0.05%
2022/05/12	0	0.00	1	81.00	81.20	-1	6,517	-0.02%
2022/05/05	0	0.00	2.6	80.00	80.00	-2.6	6,182	-0.04%
2022/05/04	0	0.00	1	79.00	79.40	-1	6,100	-0.02%
2022/04/28	1	81.40	45	80.62	82.00	-44	5,821	-0.76%
2022/04/27	0	0.00	32	81.81	81.40	-32	5,747	-0.56%
2022/04/26	44	79.97	1	79.30	80.50	43	5,603	0.77%
2022/04/25	0	0.00	4	78.05	78.30	-4	5,412	-0.07%
2022/04/21	1	77.00	0	0.00	77.10	1	5,275	0.02%
2022/04/18	0	0.00	12.8	77.00	76.90	-12.8	5,078	-0.25%
2022/04/15	0	0.00	8.5	75.19	75.50	-8.5	4,943	-0.17%
2022/04/14	0	0.00	1	74.30	74.10	-1	4,838	-0.02%
2022/04/12	0	0.00	3	74.90	75.00	-3	4,766	-0.06%
2022/04/08	0	0.00	0	74.00	74.60	0	4,645	0.00%
2022/04/06	0	0.00	1	73.50	73.90	-1	4,527	-0.02%
2022/03/31	0	0.00	1	73.90	73.50	-1	4,467	-0.02%
2022/03/29	0	0.00	1	73.10	73.20	-1	4,402	-0.02%
2022/03/28	0	0.00	9	73.26	73.30	-9	4,382	-0.21%
2022/03/24	0	0.00	12	72.98	73.50	-12	4,361	-0.28%
2022/03/23	10	72.20	2	72.35	72.50	8	4,324	0.18%
2022/03/22	1	72.50	0	0.00	72.80	1	4,313	0.02%
2022/03/18	0	0.00	2	72.40	72.80	-2	4,312	-0.05%
2022/03/17	0	0.00	10	75.40	73.50	-10	4,141	-0.24%
2022/03/15	0	0.00	230	73.35	74.00	-230	3,922	-5.86%	大賣/鉅額交易
2022/03/14	0	0.00	62	73.19	73.20	-62	3,861	-1.61%
2022/03/11	0	0.00	20	73.00	73.20	-20	3,830	-0.52%
2022/03/09	0	0.00	20	73.30	73.30	-20	3,764	-0.53%
2022/03/08	0	0.00	15	72.57	73.00	-15	3,709	-0.40%
2022/03/07	10	71.40	5	72.30	71.90	5	3,639	0.14%
2022/03/04	0	0.00	5	73.00	73.20	-5	3,719	-0.13%
2022/03/03	0	0.00	3	72.30	72.80	-3	3,663	-0.08%
2022/03/02	0	0.00	16	71.59	71.90	-16	3,592	-0.45%
2022/03/01	330	70.66	0	0.00	70.20	330	3,501	9.42%	大買/鉅額交易
2022/02/24	0	0.00	7	70.00	70.00	-7	3,131	-0.22%
2022/02/17	0	0.00	13	67.90	68.40	-13	2,970	-0.44%
2022/01/25	5	64.00	5	64.50	65.00	0	2,961	0.00%
2022/01/20	0	0.00	9	64.96	65.00	-9	2,952	-0.30%
2022/01/17	0	64.20	0.4	64.20	64.10	-0.4	2,935	-0.01%
2022/01/13	0	0.00	4	64.30	64.60	-4	2,968	-0.13%
2021/12/28	0	0.00	3	64.40	64.30	-3	3,057	-0.10%
2021/12/08	0	63.10	0	0.00	62.90	0	3,142	0.00%
2021/12/01	0	0.00	5	62.20	62.90	-5	3,151	-0.16%
2021/11/30	5	61.50	0	0.00	61.50	5	3,148	0.16%
2021/11/23	0	0.00	2	63.50	63.80	-2	3,129	-0.06%
2021/11/22	5	63.40	0	0.00	63.40	5	3,127	0.16%
2021/11/19	0	0.00	0.1	64.10	64.10	-0.1	3,146	0.00%
2021/11/16	0	0.00	73	64.22	64.30	-73	3,193	-2.29%
2021/11/12	0	0.00	1	63.90	64.10	-1	3,265	-0.03%
2021/11/11	0	0.00	5	64.00	64.20	-5	3,292	-0.15%
2021/11/10	0	0.00	5	63.20	63.40	-5	3,266	-0.15%
2021/11/09	0	0.00	27	62.84	63.00	-27	3,232	-0.84%
2021/11/05	0	0.00	5	62.00	62.00	-5	3,167	-0.16%
2021/11/02	0	0.00	5	61.50	61.70	-5	3,113	-0.16%
2021/11/01	1	61.30	0	0.00	61.50	1	3,136	0.03%
2021/10/29	0	0.00	52	61.50	61.20	-52	3,156	-1.65%
2021/10/26	0	0.00	18	61.70	61.70	-18	3,158	-0.57%
2021/10/25	0	0.00	2	61.60	61.60	-2	3,170	-0.06%
2021/10/22	1	61.30	0	0.00	61.50	1	3,200	0.03%
2021/10/20	0	61.20	3	61.20	61.50	-3	3,306	-0.09%
2021/10/19	0	61.40	1	61.40	61.20	-1	3,495	-0.03%
2021/10/15	3	61.37	0	0.00	61.60	3	3,675	0.08%
2021/10/13	0	61.50	0	0.00	61.50	0	3,755	0.00%
2021/10/12	1	60.70	0	0.00	61.60	1	3,785	0.03%
2021/10/08	4	61.70	0	0.00	61.70	4	3,783	0.11%
2021/10/06	0	0.00	40	61.40	61.50	-40	3,809	-1.05%
2021/10/05	0	61.10	5	61.30	61.30	-5	3,765	-0.13%
2021/10/04	20	61.00	1	61.20	61.20	19	3,774	0.50%
2021/10/01	2.2	60.91	0	0.00	61.30	2.2	3,766	0.06%
2021/09/30	0	0.00	0	61.30	61.50	0	3,745	0.00%
2021/09/27	89	61.10	0	0.00	61.30	89	3,675	2.42%
2021/09/24	0	61.10	2	61.10	61.30	-2	3,656	-0.05%
2021/09/17	22	60.60	0	0.00	60.60	22	3,572	0.62%
2021/09/16	519	60.80	0	0.00	60.90	519	3,479	14.92%	大買/鉅額交易
2021/09/15	35	60.70	0	0.00	61.00	35	3,461	1.01%
2021/09/14	1	60.70	0	0.00	60.80	1	3,467	0.03%
2021/09/10	0	0.00	2	60.50	60.60	-2	3,464	-0.06%
2021/09/06	1	60.60	0	0.00	60.60	1	3,465	0.03%
2021/09/02	0	0.00	10	60.60	60.60	-10	3,417	-0.29%
2021/08/27	1	61.10	0	0.00	61.20	1	3,254	0.03%
2021/08/23	2	60.25	0	0.00	60.40	2	3,208	0.06%
2021/08/19	2	60.30	0	0.00	60.70	2	3,375	0.06%
2021/08/18	0	61.00	0	0.00	61.20	0	3,293	0.00%
2021/08/13	3	61.20	0	0.00	61.40	3	3,160	0.09%
2021/08/11	0	61.30	3	61.30	61.50	-3	3,210	-0.09%
2021/08/06	0	0.00	0.1	61.30	60.90	-0.1	3,363	0.00%
2021/08/02	1	60.80	0	0.00	61.50	1	3,574	0.03%
2021/07/29	4	60.50	0	0.00	60.60	4	3,568	0.11%
2021/07/27	81	60.84	0	0.00	60.70	81	3,562	2.27%
2021/07/26	1	61.30	0	0.00	61.10	1	3,521	0.03%
2021/07/23	11	61.22	6	61.60	61.60	5	3,509	0.14%
2021/07/22	2	65.20	7	65.10	65.10	-5	3,339	-0.15%
2021/07/20	2	65.10	4	65.30	65.30	-2	3,180	-0.06%
2021/07/15	0	0.00	3	65.10	65.20	-3	3,107	-0.10%
2021/07/09	1	65.20	0	0.00	65.40	1	3,126	0.03%
2021/07/08	3	65.10	0	0.00	65.10	3	3,130	0.10%
2021/07/05	0	0.00	4	65.10	65.30	-4	3,179	-0.13%
2021/07/02	1	64.70	0	0.00	64.70	1	3,236	0.03%
2021/06/17	1	65.30	0	0.00	65.40	1	3,603	0.03%
2021/06/01	0	0.00	2	64.45	64.60	-2	4,109	-0.05%
2021/05/27	74	63.40	0	0.00	64.30	74	4,232	1.75%
2021/05/26	624	64.27	2	64.20	64.30	622	4,218	14.74%	大買/鉅額交易
2021/05/24	1	64.00	0	0.00	64.20	1	4,314	0.02%
2021/05/18	1	64.20	0	0.00	64.20	1	4,394	0.02%
2021/05/12	1	65.50	1	63.40	64.00	0	4,294	0.00%
2021/05/11	0	0.00	1	66.00	65.90	-1	4,176	-0.02%
2021/05/07	0	0.00	1	65.60	65.60	-1	4,191	-0.02%
2021/05/03	1	64.20	0	0.00	64.40	1	4,237	0.02%
2021/04/29	0	0.00	1	64.90	65.10	-1	4,244	-0.02%
2021/04/28	0.3	65.26	1	65.00	65.10	-0.7	4,219	-0.02%
2021/04/27	0.1	66.05	1	65.80	65.80	-0.9	4,252	-0.02%
2021/04/23	0	0.00	2	66.30	66.60	-2	4,234	-0.05%
2021/04/22	3	66.30	0	0.00	66.60	3	4,280	0.07%
2021/04/16	1	65.50	0	0.00	65.80	1	4,335	0.02%
2021/04/14	0	65.40	0	0.00	65.30	0	4,365	0.00%
2021/04/13	0	0.00	1	65.20	65.40	-1	4,366	-0.02%
2021/04/08	3	65.30	0	0.00	64.80	3	4,378	0.07%
2021/04/06	0	0.00	2	64.85	65.20	-2	4,313	-0.05%
2021/03/31	0	0.00	1	64.00	64.10	-1	4,236	-0.02%
2021/03/29	0	0.00	2	63.40	63.40	-2	4,159	-0.05%
2021/03/23	0.5	62.72	0	0.00	62.70	0.5	4,147	0.01%
2021/03/12	0	0.00	3	62.90	62.90	-3	3,949	-0.08%
2021/03/11	0.1	63.40	0	0.00	63.10	0.1	3,930	0.00%
2021/03/10	2	62.95	1	62.70	63.30	1	3,903	0.03%
2021/03/09	0	0.00	7.6	62.88	62.90	-7.6	3,871	-0.20%
2021/03/08	0	62.50	0	0.00	62.10	0	3,868	0.00%
2021/03/02	0	0.00	1	62.20	62.00	-1	3,963	-0.03%
2021/02/26	16	61.21	1	61.90	61.80	15	3,912	0.38%
2021/02/04	3	60.00	0	0.00	60.00	3	3,611	0.08%
2021/02/03	0.1	60.10	0	0.00	59.90	0.1	3,617	0.00%
2021/02/02	3	60.00	2	60.00	60.10	1	3,594	0.03%
2021/01/29	2	60.00	0	0.00	60.00	2	3,555	0.06%
2021/01/28	3.5	60.26	0	0.00	60.20	3.5	3,470	0.10%
2021/01/27	1	60.50	0	0.00	60.30	1	3,429	0.03%
2021/01/22	1	60.40	0	0.00	60.40	1	3,379	0.03%
2021/01/20	3.1	60.67	0	0.00	60.30	3.1	3,319	0.09%
2021/01/15	0	0.00	1	62.10	61.30	-1	3,208	-0.03%
2021/01/14	5	62.20	0	0.00	62.20	5	3,185	0.16%
2021/01/13	0	0.00	5	62.80	62.80	-5	3,164	-0.16%
2021/01/11	0	0.00	39	61.70	62.00	-39	3,063	-1.27%
2021/01/08	0	0.00	3	61.60	62.00	-3	3,051	-0.10%
2021/01/05	0	0.00	5	61.50	61.40	-5	3,026	-0.17%
2020/12/30	0	0.00	1	62.00	61.90	-1	2,982	-0.03%
2020/12/24	2	60.90	0	0.00	60.70	2	2,977	0.07%
2020/12/22	1	61.20	0	0.00	61.10	1	2,951	0.03%
2020/12/18	2	60.60	0	0.00	60.60	2	3,016	0.07%
2020/12/17	0	0.00	1	61.20	61.40	-1	2,983	-0.03%
2020/12/07	41	60.90	0	0.00	61.30	41	2,937	1.40%
2020/11/24	2	60.95	0	0.00	60.70	2	2,831	0.07%
2020/11/17	5	60.90	0	0.00	61.00	5	2,761	0.18%
2020/11/13	1	61.00	1	61.20	61.00	0	2,704	0.00%
2020/11/12	0	0.00	1	61.30	61.00	-1	2,702	-0.04%
2020/11/09	1	60.80	0	0.00	60.90	1	2,708	0.04%
2020/11/06	2	60.60	0	0.00	60.50	2	2,701	0.07%
2020/10/28	1	60.50	5	60.50	60.20	-4	2,713	-0.15%
2020/10/27	0	0.00	5	60.50	60.60	-5	2,729	-0.18%
2020/10/22	0	0.00	1	60.20	60.20	-1	2,860	-0.03%
2020/10/21	1	60.10	0	0.00	60.00	1	2,854	0.04%
2020/10/19	1	60.50	0	0.00	60.00	1	2,899	0.03%
2020/10/16	0	0.00	0.3	60.30	60.00	-0.3	2,924	-0.01%
2020/10/15	10	60.00	0	0.00	60.00	10	2,980	0.34%
2020/10/14	1	60.30	0	0.00	60.30	1	2,948	0.03%
2020/10/13	1	60.70	0.3	61.10	60.90	0.7	2,922	0.02%
2020/10/12	0	0.00	0.2	61.30	61.10	-0.2	2,928	-0.01%
2020/10/06	0	0.00	5	62.00	62.00	-5	3,232	-0.15%
2020/10/05	1	61.00	0	0.00	61.50	1	3,233	0.03%
2020/09/25	0	0.00	5	60.50	60.70	-5	3,389	-0.15%
2020/09/24	1	60.10	0	0.00	60.00	1	3,437	0.03%
2020/09/23	1	61.00	0	0.00	60.90	1	3,435	0.03%
2020/09/16	0	0.00	2	62.20	62.80	-2	3,494	-0.06%
2020/09/11	0.4	63.00	0	0.00	63.00	0.4	3,569	0.01%
2020/09/10	0.4	62.80	0	0.00	62.70	0.4	3,557	0.01%
2020/09/08	2	62.35	0	0.00	62.20	2	3,593	0.06%
2020/09/07	2	62.20	2	61.80	61.60	0	3,558	0.00%
2020/09/04	2	60.80	0	0.00	60.80	2	3,536	0.06%
2020/09/02	2	61.00	0	0.00	61.00	2	3,555	0.06%
2020/08/25	5	62.00	0	0.00	61.80	5	3,456	0.14%
2020/08/21	0	0.00	5	62.50	62.60	-5	3,541	-0.14%
2020/08/20	6	62.02	0	0.00	61.90	6	3,534	0.17%
2020/08/17	0	0.00	2	63.05	63.10	-2	3,507	-0.06%
2020/08/14	5	62.50	0	0.00	62.60	5	3,521	0.14%
2020/08/13	0	0.00	20	62.88	63.20	-20	3,521	-0.57%
2020/08/07	15	62.00	0	0.00	62.00	15	3,494	0.43%
2020/08/06	5	62.50	0	0.00	62.50	5	3,466	0.14%
2020/08/04	1	62.60	0	0.00	62.60	1	3,460	0.03%
2020/08/03	1	62.70	0	0.00	62.20	1	3,460	0.03%
2020/07/30	2	62.00	0	0.00	62.90	2	3,433	0.06%
2020/07/29	2	62.00	0	0.00	61.90	2	3,423	0.06%
2020/07/27	15	63.00	0	0.00	62.60	15	3,415	0.44%
2020/07/21	25	64.20	0	0.00	64.00	25	3,387	0.74%
2020/07/16	5	65.50	0	0.00	65.30	5	3,363	0.15%
2020/07/15	7	65.50	0	0.00	66.00	7	3,360	0.21%
2020/07/14	0	0.00	1	65.50	66.20	-1	3,270	-0.03%
2020/07/13	0	0.00	10	69.50	69.00	-10	3,223	-0.31%
2020/07/10	4	68.90	0	0.00	68.60	4	3,117	0.13%
2020/07/08	5	69.10	0	0.00	69.20	5	3,100	0.16%
2020/07/07	1	70.20	0	0.00	69.70	1	3,061	0.03%
2020/07/03	14	69.94	0	0.00	69.40	14	3,011	0.46%
2020/06/11	0	0.00	1	68.50	68.00	-1	3,383	-0.03%
2020/06/09	0	0.00	10	67.90	67.90	-10	3,616	-0.28%
2020/06/02	1	65.50	1	65.80	65.50	0	3,805	0.00%
2020/05/29	1	65.00	0	0.00	64.70	1	3,868	0.03%
2020/05/28	1	65.50	0	0.00	65.20	1	3,826	0.03%
2020/05/26	0	0.00	3	66.10	65.80	-3	3,951	-0.08%
2020/05/22	1	65.20	0	0.00	65.20	1	4,094	0.02%
2020/05/19	0	0.00	1	66.10	66.00	-1	4,228	-0.02%
2020/05/14	3	65.80	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%
2020/05/05	1	66.70	0	0.00	67.10	1	4,492	0.02%
2020/04/22	0	0.00	1	64.70	65.30	-1	4,757	-0.02%
2020/04/21	1	65.00	0	0.00	64.80	1	4,804	0.02%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/07	0	0.00	1	63.50	64.50	-1	4,872	-0.02%
2020/03/17	0	0.00	1	63.10	62.70	-1	4,270	-0.02%
2020/03/13	1	60.10	0	0.00	62.50	1	4,056	0.02%
2020/03/12	1	64.60	0	0.00	64.50	1	3,890	0.03%
2020/03/10	0	0.00	1	65.00	66.30	-1	3,763	-0.03%
2020/03/09	7	64.96	7	65.21	65.00	0	3,691	0.00%
2020/03/06	1	65.60	0	0.00	66.20	1	3,628	0.03%
2020/03/03	3	65.07	0	0.00	65.60	3	3,487	0.09%
2020/03/02	0	0.00	4	65.13	65.00	-4	3,437	-0.12%
2020/02/27	2.2	65.56	0	0.00	66.10	2.2	3,541	0.06%
2020/02/26	3	65.77	0	0.00	66.00	3	3,490	0.09%
2020/02/25	1	66.10	0	0.00	66.80	1	3,415	0.03%
2020/02/24	2	66.55	0	0.00	66.70	2	3,364	0.06%
2020/02/20	2	67.80	0	0.00	67.60	2	3,266	0.06%
2020/02/14	0.2	68.50	0	0.00	68.20	0.2	3,172	0.01%
2020/02/13	12	67.56	0	0.00	67.20	12	3,164	0.38%
2020/02/12	7	67.09	0	0.00	67.00	7	3,152	0.22%
2020/02/07	1	66.90	0	0.00	67.00	1	3,132	0.03%
2020/02/06	1	67.50	0	0.00	67.70	1	3,099	0.03%
2020/02/04	1	68.00	0	0.00	67.90	1	3,004	0.03%
2020/02/03	1	68.00	0	0.00	67.80	1	2,985	0.03%
2020/01/31	6	69.00	1	68.90	68.60	5	2,919	0.17%
2020/01/30	3	68.87	1	68.70	69.00	2	2,865	0.07%
2020/01/17	2	70.45	0	0.00	70.90	2	2,720	0.07%
2020/01/16	1	70.50	0	0.00	70.30	1	2,682	0.04%
2020/01/15	10	70.50	0	0.00	70.70	10	2,628	0.38%
2020/01/14	1	70.80	0	0.00	70.90	1	2,579	0.04%
2020/01/10	3	70.87	0	0.00	71.40	3	2,499	0.12%
2020/01/09	18	71.06	0	0.00	71.00	18	2,468	0.73%
2020/01/08	3	71.57	0	0.00	71.50	3	2,439	0.12%
2020/01/06	1	72.00	0	0.00	72.00	1	2,438	0.04%
2019/12/25	0	0.00	1	72.90	73.00	-1	2,495	-0.04%
2019/12/17	2	72.10	0	0.00	72.40	2	2,491	0.08%
2019/12/16	2	72.20	0	0.00	72.20	2	2,428	0.08%
2019/12/10	2	72.35	0	0.00	72.20	2	2,377	0.08%
2019/12/06	1	73.00	0	0.00	73.00	1	2,301	0.04%
2019/11/26	1	73.10	0	0.00	73.20	1	2,328	0.04%
2019/11/11	0	0.00	1	75.70	75.70	-1	2,039	-0.05%
2019/11/08	0	0.00	3	75.40	75.70	-3	2,031	-0.15%
2019/10/21	0	0.00	5	73.60	73.60	-5	2,046	-0.24%
2019/10/18	0	0.00	1	73.30	73.40	-1	2,054	-0.05%
2019/10/16	5	72.10	0	0.00	72.30	5	2,057	0.24%
2019/10/15	1	72.30	0	0.00	72.10	1	2,050	0.05%
2019/10/14	0	0.00	2	72.10	72.10	-2	2,149	-0.09%
2019/10/03	2	72.20	0	0.00	72.30	2	2,180	0.09%
2019/09/24	0	0.00	1	73.30	73.50	-1	2,082	-0.05%
2019/09/19	2	73.80	0	0.00	73.90	2	2,049	0.10%
2019/09/05	0	0.00	1	72.80	73.10	-1	2,114	-0.05%
2019/09/03	1	72.90	0	0.00	72.60	1	2,123	0.05%
2019/08/30	0	0.00	5	73.00	73.20	-5	2,150	-0.23%
2019/08/29	0	0.00	5	72.30	72.40	-5	2,141	-0.23%
2019/08/16	5	71.30	0	0.00	71.40	5	2,327	0.21%
2019/08/14	6	71.48	0	0.00	71.30	6	2,360	0.25%
2019/08/07	1	71.50	0	0.00	71.70	1	2,381	0.04%
2019/08/01	2	71.40	0	0.00	71.40	2	2,392	0.08%
2019/07/31	5	71.50	0	0.00	71.50	5	2,384	0.21%
2019/07/30	5	71.40	0	0.00	71.60	5	2,366	0.21%
2019/07/29	4	71.75	0	0.00	71.60	4	2,363	0.17%
2019/07/25	2	71.80	0	0.00	71.80	2	2,386	0.08%
2019/07/24	1	72.10	0	0.00	71.60	1	2,414	0.04%
2019/07/22	1	72.20	0	0.00	72.00	1	2,442	0.04%
2019/07/19	0	0.00	2	71.80	72.00	-2	2,457	-0.08%
2019/07/17	2	71.60	1	71.50	71.90	1	2,436	0.04%
2019/07/16	18	71.29	0	0.00	71.40	18	2,387	0.75%
2019/07/15	4	75.95	0	0.00	76.00	4	2,270	0.18%
2019/07/11	1	75.30	0	0.00	75.40	1	2,214	0.05%
2019/06/24	0	0.00	1	78.80	78.80	-1	2,267	-0.04%
2019/06/20	0	0.00	3	78.33	78.20	-3	2,228	-0.13%
2019/05/29	0	0.00	1	77.30	77.50	-1	2,360	-0.04%
2019/05/23	0	0.00	2	76.95	76.80	-2	2,415	-0.08%
2019/05/16	40	75.60	0	0.00	75.50	40	2,380	1.68%
2019/05/13	0	0.00	1	75.90	75.60	-1	2,499	-0.04%
2019/05/02	0	0.00	3	76.20	76.00	-3	2,708	-0.11%
2019/04/29	0	0.00	1	75.60	75.30	-1	2,704	-0.04%
2019/04/23	0	0.00	2	74.50	74.70	-2	2,688	-0.07%
2019/04/22	0	0.00	1	74.30	74.20	-1	2,679	-0.04%
2019/04/03	4	72.85	0	0.00	72.60	4	2,843	0.14%
2019/04/01	2	74.00	0	0.00	73.30	2	2,844	0.07%
2019/03/28	0	0.00	1	73.70	73.70	-1	2,840	-0.04%
2019/03/19	0	0.00	5	72.60	72.60	-5	2,913	-0.17%
2019/03/18	0	0.00	5	72.50	72.50	-5	2,910	-0.17%
2019/03/12	1	71.30	0	0.00	71.30	1	2,827	0.04%
2019/03/11	7	71.37	0	0.00	71.30	7	2,828	0.25%
2019/03/05	1	71.70	0	0.00	71.90	1	3,072	0.03%
2019/02/26	0	0.00	10	71.80	71.60	-10	3,064	-0.33%
2019/02/25	0	0.00	10	71.60	72.10	-10	3,052	-0.33%
2019/02/22	1	71.40	0	0.00	71.50	1	3,053	0.03%
2019/02/14	1	70.90	0	0.00	71.10	1	2,975	0.03%
2019/01/30	4	71.55	0	0.00	71.60	4	2,799	0.14%
2019/01/29	1	71.70	0	0.00	71.50	1	2,755	0.04%
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%
2019/01/07	0	0.00	3	73.50	73.70	-3	2,800	-0.11%
2019/01/02	2	73.30	0	0.00	72.40	2	2,962	0.07%
2018/12/24	1	72.30	0	0.00	72.70	1	2,957	0.03%
2018/12/14	1	72.30	0	0.00	72.40	1	2,900	0.03%
2018/12/03	2	72.40	0	0.00	72.50	2	2,962	0.07%
2018/11/30	0	0.00	2	74.40	72.50	-2	2,909	-0.07%
2018/11/29	1	73.30	0	0.00	73.10	1	2,697	0.04%
2018/11/27	1	73.20	0	0.00	73.50	1	2,619	0.04%
2018/11/23	0	0.00	1	74.40	74.50	-1	2,589	-0.04%
2018/11/22	1	73.30	0	0.00	73.90	1	2,554	0.04%
2018/11/21	0	0.00	1	74.30	74.40	-1	2,567	-0.04%
2018/11/13	1	72.00	0	0.00	73.40	1	2,733	0.04%
2018/11/07	0	0.00	2	72.60	72.90	-2	2,946	-0.07%
2018/11/06	0	0.00	2	71.50	71.70	-2	2,928	-0.07%
2018/11/02	5	70.96	0	0.00	71.50	5	2,897	0.17%
2018/11/01	1	72.00	2	72.00	72.50	-1	2,859	-0.03%
2018/10/31	2	73.10	0	0.00	73.70	2	2,855	0.07%
2018/10/23	0	0.00	2	72.40	72.40	-2	2,853	-0.07%
2018/10/15	2	71.15	0	0.00	70.60	2	2,898	0.07%
2018/10/05	0	0.00	1	73.50	73.30	-1	2,768	-0.04%
2018/10/02	1	72.40	0	0.00	73.20	1	2,883	0.03%
2018/09/20	0	0.00	5	74.24	74.10	-5	2,959	-0.17%
2018/09/17	0	0.00	2	73.60	73.90	-2	3,026	-0.07%
2018/09/12	1	73.70	1	73.60	73.60	0	3,050	0.00%
2018/08/28	0	0.00	1	73.10	73.10	-1	3,439	-0.03%
2018/08/27	0	0.00	15	72.47	72.60	-15	3,417	-0.44%
2018/08/24	0.1	72.50	0	0.00	72.50	0.1	3,420	0.00%
2018/08/22	1	71.30	0	0.00	71.80	1	3,498	0.03%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	1.5	70.47	0	0.00	70.20	1.5	3,353	0.04%
2018/08/15	1.1	70.65	0	0.00	70.90	1.1	3,287	0.03%
2018/08/08	1	71.50	0	0.00	71.80	1	3,503	0.03%
2018/08/07	3	71.83	0	0.00	71.70	3	3,573	0.08%
2018/08/06	1	71.80	0	0.00	71.60	1	3,652	0.03%
2018/08/03	1	71.30	0	0.00	71.70	1	3,715	0.03%
2018/08/02	1	71.80	0	0.00	71.60	1	3,786	0.03%
2018/08/01	0	0.00	4	72.10	72.10	-4	3,836	-0.10%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/24	1	72.80	0	0.00	73.20	1	4,062	0.02%
2018/07/20	1	73.00	0	0.00	73.10	1	4,100	0.02%
2018/07/16	2	73.10	0	0.00	72.90	2	4,096	0.05%
2018/07/12	1	74.30	0	0.00	74.00	1	4,072	0.02%
2018/07/11	11	74.93	0	0.00	75.30	11	4,047	0.27%
2018/06/28	0	0.00	1	79.00	78.80	-1	3,880	-0.03%
2018/06/15	2	76.80	0	0.00	76.20	2	3,653	0.05%
2018/05/23	0	0.00	1	78.10	77.60	-1	3,684	-0.03%
2018/05/21	0	0.00	4	76.80	76.70	-4	3,738	-0.11%
2018/04/18	0	0.00	1	78.30	78.10	-1	3,184	-0.03%
2018/04/13	0	0.00	2	78.40	78.30	-2	3,244	-0.06%
2018/03/29	0	0.00	2	77.00	77.00	-2	3,331	-0.06%
2018/03/28	0	0.00	10	76.50	76.20	-10	3,293	-0.30%
2018/03/14	10	73.50	0	0.00	73.90	10	3,342	0.30%
2018/02/23	1	73.20	0	0.00	73.80	1	3,380	0.03%
2018/02/09	1	72.60	0	0.00	73.30	1	3,349	0.03%
2018/01/29	0	0.00	2	76.00	75.70	-2	3,320	-0.06%
2018/01/10	0	0.00	2	76.40	76.40	-2	3,342	-0.06%
2018/01/03	0	0.00	3	73.67	74.60	-3	3,189	-0.09%