遠傳 (4904)-富邦-陽明券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
80.5
漲跌
▲0.1
漲幅
+0.12%
成交量
3,307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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	80.50	0	0.00	80.50	0.2	4,644	0.00%
2024/04/25	1	80.30	2.4	80.20	80.40	-1.4	4,646	-0.03%
2024/04/24	0	0.00	1	80.90	80.50	-1	4,605	-0.02%
2024/04/23	0.3	80.40	1	80.70	80.30	-0.7	4,528	-0.02%
2024/04/22	0.1	80.60	4.1	81.03	81.00	-4	4,458	-0.09%
2024/04/19	6	80.00	0	0.00	80.20	6	4,388	0.14%
2024/04/18	5	80.50	0	80.50	80.40	5	4,253	0.12%
2024/04/17	5	80.50	1.2	80.61	80.40	3.8	4,184	0.09%
2024/04/16	1.1	81.50	2	82.35	81.20	-0.9	4,139	-0.02%
2024/04/15	0	0.00	32.1	82.50	82.30	-32.1	4,073	-0.79%
2024/04/12	0	0.00	10	81.70	81.60	-10	4,010	-0.25%
2024/04/11	0	81.70	4	81.60	81.80	-4	3,959	-0.10%
2024/04/10	0	0.00	3.1	81.63	81.80	-3.1	3,919	-0.08%
2024/04/09	0	81.10	15	80.91	80.80	-15	3,880	-0.39%
2024/04/08	0	80.50	20	81.21	81.50	-20	3,809	-0.53%
2024/04/03	0	80.90	0	0.00	80.60	0	3,766	0.00%
2024/04/02	0.1	81.50	3	82.00	81.40	-2.9	3,730	-0.08%
2024/04/01	0.1	81.33	24.4	82.09	82.30	-24.3	3,707	-0.66%
2024/03/29	0	0.00	0.6	81.37	81.50	-0.6	3,672	-0.01%
2024/03/28	0	0.00	8.4	81.22	80.90	-8.4	3,617	-0.23%
2024/03/27	8.6	81.00	18	81.35	81.50	-9.4	3,577	-0.26%
2024/03/26	0	80.20	29	80.49	80.60	-29	3,544	-0.82%
2024/03/25	0.1	79.36	0	0.00	79.60	0.1	3,553	0.00%
2024/03/22	3.1	78.94	2	79.05	79.20	1.1	3,568	0.03%
2024/03/21	0	0.00	9.3	78.10	78.10	-9.3	3,549	-0.26%
2024/03/20	3	78.00	0	0.00	77.80	3	3,635	0.08%
2024/03/19	1.1	78.30	0.1	78.40	78.00	1	3,627	0.03%
2024/03/18	0.5	78.63	2	78.30	78.60	-1.5	3,578	-0.04%
2024/03/15	0.4	78.90	1.3	78.89	78.70	-0.9	3,577	-0.03%
2024/03/14	0.1	78.98	2.6	78.88	79.10	-2.5	3,606	-0.07%
2024/03/13	2.4	78.52	0	0.00	78.60	2.4	3,634	0.07%
2024/03/12	2.8	78.84	0.5	78.88	78.70	2.3	3,652	0.06%
2024/03/11	5.1	78.44	2	78.40	78.50	3.1	3,703	0.08%
2024/03/08	6	77.63	40	78.00	77.70	-34	3,800	-0.89%
2024/03/07	9.6	77.23	3	77.20	77.00	6.6	4,009	0.16%
2024/03/06	2.2	77.72	40.1	77.90	78.00	-37.9	4,014	-0.94%
2024/03/05	4.4	77.45	0	0.00	77.20	4.4	4,276	0.10%
2024/03/04	0.2	78.06	0.1	78.30	77.60	0.2	4,385	0.00%
2024/03/01	6.4	77.98	10.2	78.29	77.80	-3.8	4,501	-0.09%
2024/02/29	17.4	78.02	0	0.00	78.70	17.4	4,591	0.38%
2024/02/27	3.1	78.98	1.6	79.24	78.70	1.5	4,572	0.03%
2024/02/26	1.3	79.35	1.3	79.32	79.40	0	4,574	0.00%
2024/02/23	13.2	79.52	0.5	79.50	79.40	12.7	4,599	0.28%
2024/02/22	0	0.00	1	81.80	81.30	-1	4,603	-0.02%
2024/02/21	0	0.00	18	81.75	82.00	-18	4,573	-0.39%
2024/02/20	1	80.11	5	80.96	80.70	-4	4,536	-0.09%
2024/02/19	0	0.00	6.6	80.39	80.80	-6.6	4,536	-0.14%
2024/02/16	0.3	79.37	4.7	79.04	79.60	-4.4	4,567	-0.10%
2024/02/15	1.1	79.46	5	80.10	80.10	-3.9	4,524	-0.09%
2024/02/05	2	79.45	0	0.00	79.40	2	4,492	0.04%
2024/02/02	0	79.60	0	0.00	79.80	0	4,460	0.00%
2024/02/01	1.5	80.31	1	79.80	80.40	0.5	4,468	0.01%
2024/01/31	0.5	79.90	40	80.25	80.50	-39.5	4,458	-0.89%
2024/01/29	0.2	79.50	1	79.70	79.60	-0.8	4,479	-0.02%
2024/01/24	1	79.10	0	0.00	79.30	1	4,575	0.02%
2024/01/23	0.1	79.10	0.2	79.40	79.40	-0.1	4,631	0.00%
2024/01/22	0.4	79.70	1	79.30	79.40	-0.6	4,665	-0.01%
2024/01/19	0	79.40	0	0.00	79.60	0	4,674	0.00%
2024/01/18	0.2	79.32	0	79.30	79.50	0.2	4,673	0.00%
2024/01/17	2.9	79.01	0	0.00	79.00	2.9	4,681	0.06%
2024/01/16	2.2	80.00	0	0.00	79.70	2.2	4,641	0.05%
2024/01/15	0	0.00	10.2	81.60	81.20	-10.2	4,639	-0.22%
2024/01/12	0	81.20	2	81.25	81.20	-2	4,707	-0.04%
2024/01/11	0.5	81.10	18	81.01	81.30	-17.5	4,737	-0.37%
2024/01/10	0	79.60	0.3	80.00	80.10	-0.3	4,720	-0.01%
2024/01/09	0	0.00	1.2	79.65	80.00	-1.2	4,748	-0.03%
2024/01/08	0.5	79.43	0	79.50	79.70	0.5	4,765	0.01%
2024/01/05	0	0.00	0.1	79.20	79.10	-0.1	4,785	0.00%
2024/01/03	8.1	78.64	0	0.00	79.40	8.1	4,903	0.17%
2024/01/02	1.2	79.80	1.3	79.66	79.90	-0.1	4,893	0.00%
2023/12/29	0.3	79.70	0.4	79.80	79.80	-0.1	4,909	0.00%
2023/12/27	0	79.40	0	0.00	79.40	0	4,929	0.00%
2023/12/26	0.8	78.84	1	78.70	78.90	-0.2	4,917	0.00%
2023/12/25	0.1	78.50	2.3	78.31	78.70	-2.1	4,909	-0.04%
2023/12/22	4.2	78.35	0	0.00	78.20	4.2	4,928	0.08%
2023/12/21	2.1	78.70	0	0.00	79.10	2.1	4,934	0.04%
2023/12/20	7.4	78.76	0	0.00	78.70	7.4	4,903	0.15%
2023/12/19	0.6	80.08	0.5	80.02	80.40	0.1	4,819	0.00%
2023/12/18	3.6	79.19	0.7	80.00	80.10	2.9	4,818	0.06%
2023/12/15	4.8	79.60	0	0.00	79.70	4.8	4,799	0.10%
2023/12/14	0	0.00	151	80.55	80.60	-151	4,667	-3.24%	大賣/鉅額交易
2023/12/13	1	79.40	7	79.91	79.90	-6	4,634	-0.13%
2023/12/12	0	0.00	35.1	79.93	80.00	-35.1	4,673	-0.75%
2023/12/11	11.1	79.55	1	79.40	79.80	10.1	4,674	0.22%
2023/12/08	4.1	81.15	55	81.57	81.60	-50.9	4,577	-1.11%
2023/12/07	4.2	81.72	10	81.50	82.10	-5.8	4,554	-0.13%
2023/12/06	2	82.45	0	0.00	83.00	2	4,496	0.04%
2023/12/05	3	82.50	106.2	82.89	83.30	-103.2	4,420	-2.33%	大賣/鉅額交易
2023/12/04	0	0.00	1	81.90	81.80	-1	4,329	-0.02%
2023/12/01	5	82.00	15	81.97	82.00	-10	4,119	-0.24%
2023/11/30	13	82.71	98	82.41	82.90	-85	4,028	-2.11%
2023/11/29	11	81.00	13.3	81.46	81.00	-2.3	3,736	-0.06%
2023/11/28	11	80.50	15	81.03	80.50	-4	3,582	-0.11%
2023/11/27	6	80.50	8	80.91	80.20	-2	3,507	-0.06%
2023/11/24	0	0.00	19	80.65	79.80	-19	3,411	-0.56%
2023/11/22	0	0.00	1	79.60	79.60	-1	3,214	-0.03%
2023/11/21	0	0.00	2	79.40	79.50	-2	3,142	-0.06%
2023/11/20	33	78.58	0	78.50	78.60	33	3,048	1.08%
2023/11/17	20	78.90	4	79.15	79.20	16	3,043	0.53%
2023/11/16	30	79.00	1	78.70	79.30	29	3,058	0.95%
2023/11/15	30	78.50	1	79.50	79.20	29	3,025	0.96%
2023/11/14	20	78.20	0	78.30	79.10	20	2,977	0.67%
2023/11/13	0	0.00	5	78.54	78.80	-5	3,005	-0.17%
2023/11/10	0	78.70	4	78.65	78.50	-4	3,032	-0.13%
2023/11/09	0	0.00	4	78.63	78.70	-4	3,067	-0.13%
2023/11/08	0	78.30	9	78.13	78.30	-9	3,056	-0.29%
2023/11/06	0	0.00	7	77.97	77.80	-7	3,070	-0.23%
2023/11/03	0	0.00	1	77.10	76.90	-1	3,070	-0.03%
2023/11/02	1	76.50	5	76.76	76.80	-4	3,071	-0.13%
2023/11/01	0	77.00	0.3	76.71	76.80	-0.3	3,110	-0.01%
2023/10/31	0	0.00	18	75.99	75.90	-18	3,106	-0.58%
2023/10/30	0	74.98	0	0.00	75.10	0	3,088	0.00%
2023/10/27	0	0.00	6	75.28	75.30	-6	3,096	-0.19%
2023/10/24	0	74.67	0	0.00	75.30	0	3,116	0.00%
2023/10/23	0	0.00	9	74.74	74.90	-9	3,115	-0.29%
2023/10/20	4	74.20	0.1	74.90	74.50	3.9	3,101	0.13%
2023/10/19	0	74.90	0	0.00	75.30	0	3,125	0.00%
2023/10/18	0	0.00	1	75.10	75.20	-1	3,211	-0.03%
2023/10/17	1	74.80	7	75.40	74.70	-6	3,243	-0.18%
2023/10/16	0	75.27	1	75.30	75.30	-1	3,296	-0.03%
2023/10/13	0	0.00	1	74.30	74.30	-1	3,351	-0.03%
2023/10/12	1	74.80	0	74.80	74.70	1	3,362	0.03%
2023/10/11	0	74.00	27	74.22	74.20	-27	3,446	-0.78%
2023/10/06	0	0.00	1	73.00	73.00	-1	3,410	-0.03%
2023/10/05	0.1	72.60	0	0.00	72.80	0.1	3,436	0.00%
2023/10/04	5.1	72.89	0	0.00	72.10	5.1	3,453	0.15%
2023/10/03	0	0.00	2	72.80	73.00	-2	3,455	-0.06%
2023/09/28	0	0.00	4	72.90	72.70	-4	3,570	-0.11%
2023/09/27	1	72.50	0	0.00	72.40	1	3,767	0.03%
2023/09/26	16	72.46	0	0.00	72.70	16	3,843	0.42%
2023/09/22	0.1	72.50	0	0.00	72.10	0.1	4,093	0.00%
2023/09/21	4.1	72.94	0	0.00	72.10	4.1	4,226	0.10%
2023/09/20	0	73.10	1	73.70	73.60	-1	4,295	-0.02%
2023/09/19	5	73.50	7	73.66	73.70	-2	4,437	-0.05%
2023/09/18	1	73.00	4	73.10	73.30	-3	4,621	-0.06%
2023/09/15	9	73.38	4	73.55	73.70	5	4,898	0.10%
2023/09/14	0	0.00	6	72.90	73.00	-6	5,196	-0.12%
2023/09/13	0	0.00	2	72.70	72.70	-2	5,363	-0.04%
2023/09/12	1	72.00	33	71.94	72.30	-32	5,507	-0.58%
2023/09/11	0	0.00	25	71.40	71.60	-25	5,563	-0.45%
2023/09/07	0	71.50	0	0.00	71.40	0	5,702	0.00%
2023/09/06	0	0.00	2	71.30	71.30	-2	5,716	-0.03%
2023/09/04	0	71.40	0	0.00	71.00	0	5,777	0.00%
2023/09/01	1	70.90	0	0.00	70.80	1	5,831	0.02%
2023/08/31	4	70.75	0	0.00	70.60	4	5,885	0.07%
2023/08/30	7.6	70.89	0	0.00	71.00	7.6	5,842	0.13%
2023/08/29	1	71.00	1	71.40	71.40	0	5,863	0.00%
2023/08/28	5	70.60	0	0.00	70.80	5	5,950	0.08%
2023/08/24	5	71.10	0	0.00	70.90	5	6,306	0.08%
2023/08/23	2	70.60	0	0.00	70.80	2	6,381	0.03%
2023/08/22	27	70.85	1	71.00	70.80	26	6,457	0.40%
2023/08/18	10	71.30	0	0.00	71.40	10	6,532	0.15%
2023/08/17	0	0.00	1	71.21	71.20	-1	6,592	-0.02%
2023/08/15	0	0.00	1	71.60	71.00	-1	6,560	-0.02%
2023/08/14	0	0.00	3	71.87	71.20	-3	6,569	-0.05%
2023/08/11	0	72.00	5	71.98	72.10	-5	6,586	-0.08%
2023/08/10	0.9	71.50	6	72.17	72.20	-5.1	6,588	-0.08%
2023/08/09	6	71.23	1	71.50	71.50	5	6,598	0.08%
2023/08/08	3.1	71.06	1	70.80	70.80	2.1	6,587	0.03%
2023/08/07	12	70.33	0	0.00	70.10	12	6,579	0.18%
2023/08/02	6.1	70.19	2	70.20	70.30	4.1	6,507	0.06%
2023/08/01	9.1	70.91	2	70.85	70.90	7.1	6,494	0.11%
2023/07/31	26	71.54	1	71.50	71.00	25	6,481	0.39%
2023/07/28	0	0.00	0.1	71.90	71.90	-0.1	6,489	0.00%
2023/07/27	10	71.80	1	72.00	71.90	9	6,490	0.14%
2023/07/26	1	71.70	1	71.70	71.90	0	6,547	0.00%
2023/07/25	3	71.97	0	0.00	72.00	3	6,556	0.05%
2023/07/24	0	72.60	1	71.70	71.70	-1	6,616	-0.01%
2023/07/21	5	72.20	0	0.00	72.40	5	6,600	0.08%
2023/07/20	6	71.63	0	71.80	71.50	6	6,542	0.09%
2023/07/19	2	71.35	0	0.00	70.90	2	6,535	0.03%
2023/07/18	0	71.30	0.1	71.40	71.20	-0.1	6,515	0.00%
2023/07/17	2	71.30	0	0.00	70.90	2	6,456	0.03%
2023/07/14	4	71.75	9.1	71.95	71.90	-5.1	6,441	-0.08%
2023/07/13	4	70.45	0	0.00	70.00	4	6,337	0.06%
2023/07/12	14	70.54	2	70.25	70.20	12	6,308	0.19%
2023/07/11	4	70.70	0	0.00	70.80	4	6,305	0.06%
2023/07/10	5.1	69.88	0	0.00	69.60	5.1	6,291	0.08%
2023/07/07	3.2	69.72	1	69.90	69.70	2.2	6,288	0.03%
2023/07/06	36.3	69.85	2	69.65	69.60	34.3	6,258	0.55%
2023/07/05	49.4	71.40	0	0.00	70.40	49.4	6,170	0.80%
2023/07/04	10	76.78	1	76.70	76.70	9	5,956	0.15%
2023/07/03	33	77.41	3	77.73	77.20	30	5,894	0.51%
2023/06/30	2	78.20	2.2	78.59	78.60	-0.2	5,772	0.00%
2023/06/29	0	0.00	4	78.33	78.30	-4	5,702	-0.07%
2023/06/28	5	77.14	0	0.00	77.30	5	5,637	0.09%
2023/06/27	0	0.00	1	77.80	77.80	-1	5,582	-0.02%
2023/06/26	1	76.50	4	76.68	76.60	-3	5,458	-0.05%
2023/06/21	27.2	77.18	0	0.00	77.00	27.2	5,364	0.51%
2023/06/20	34.1	78.11	1	77.80	78.50	33.1	5,095	0.65%
2023/06/19	5	79.30	6	82.00	82.00	-1	4,728	-0.02%
2023/06/16	7	79.82	15	80.10	79.20	-8	4,541	-0.18%
2023/06/15	0	0.00	10.2	80.94	81.00	-10.2	4,413	-0.23%
2023/06/14	0	79.50	1	79.40	79.60	-1	4,460	-0.02%
2023/06/13	1	79.49	15	79.73	79.70	-14	4,449	-0.31%
2023/06/12	0	78.50	25	78.66	78.30	-25	4,381	-0.57%
2023/06/08	0	78.40	2	78.10	78.80	-2	4,461	-0.04%
2023/06/07	10.1	78.70	0.2	78.40	78.50	10	4,463	0.22%
2023/06/06	10	78.20	0	0.00	78.50	10	4,460	0.22%
2023/06/05	0	77.80	0	0.00	77.70	0	4,461	0.00%
2023/06/02	1	78.30	0.2	78.10	78.10	0.9	4,478	0.02%
2023/06/01	0	0.00	1.2	78.33	78.30	-1.2	4,460	-0.03%
2023/05/31	2.1	76.65	0.2	76.80	76.70	1.9	4,397	0.04%
2023/05/30	1	77.00	0.2	76.60	77.10	0.8	4,179	0.02%
2023/05/29	3.1	76.75	1.5	77.07	77.10	1.6	4,161	0.04%
2023/05/26	3	77.00	1	77.58	78.00	2	4,165	0.05%
2023/05/25	11.1	77.29	0	0.00	77.70	11.1	4,116	0.27%
2023/05/24	0	0.00	1	77.40	77.70	-1	4,061	-0.02%
2023/05/23	0.1	77.60	0.1	77.82	77.80	0	4,066	0.00%
2023/05/22	0	0.00	3	79.00	78.30	-3	4,001	-0.07%
2023/05/19	1	78.70	1.2	78.86	78.90	-0.2	3,986	0.00%
2023/05/18	0	0.00	1.1	78.91	78.80	-1.1	4,018	-0.03%
2023/05/17	0	0.00	2	78.65	78.70	-2	4,007	-0.05%
2023/05/16	0	0.00	3	77.67	78.10	-3	3,978	-0.08%
2023/05/15	2.1	77.36	0	0.00	77.60	2.1	3,990	0.05%
2023/05/11	1	77.80	0	0.00	77.90	1	3,968	0.03%
2023/05/10	5	78.40	0	0.00	78.30	5	3,978	0.13%
2023/05/09	0	0.00	1	78.40	78.20	-1	4,010	-0.02%
2023/05/05	3	78.20	0	0.00	78.50	3	4,024	0.07%
2023/05/04	3	78.10	3.1	78.53	78.90	-0.1	4,073	0.00%
2023/05/03	3	77.27	0	0.00	77.60	3	4,072	0.07%
2023/05/02	42.1	77.03	4.3	78.41	76.70	37.8	4,175	0.90%
2023/04/26	5	77.50	6	78.08	78.70	-1	4,187	-0.02%
2023/04/25	2	78.00	4	77.93	78.00	-2	4,128	-0.05%
2023/04/21	0	0.00	2	78.00	78.00	-2	4,220	-0.05%
2023/04/20	5	77.30	10.3	77.05	77.40	-5.3	4,195	-0.13%
2023/04/19	1	78.00	0	0.00	77.50	1	4,239	0.02%
2023/04/18	0	0.00	1.1	77.90	77.90	-1.1	4,236	-0.02%
2023/04/17	5	77.70	1	77.50	77.70	4	4,243	0.09%
2023/04/14	2	77.30	7	77.40	78.10	-5	4,229	-0.12%
2023/04/13	0	0.00	1	77.10	77.30	-1	4,202	-0.02%
2023/04/10	0	0.00	1	75.60	76.10	-1	4,176	-0.02%
2023/04/06	0	0.00	14	75.90	75.90	-14	4,148	-0.34%
2023/03/31	0	0.00	0.1	75.50	75.20	-0.1	4,132	0.00%
2023/03/30	1	75.00	0	0.00	75.30	1	4,132	0.02%
2023/03/29	10	75.30	17	75.26	75.50	-7	4,106	-0.17%
2023/03/28	0	0.00	8	74.05	74.00	-8	4,067	-0.20%
2023/03/27	1.5	73.80	3	73.80	73.60	-1.5	4,069	-0.04%
2023/03/24	0	0.00	13	73.89	73.90	-13	4,128	-0.31%
2023/03/23	0	0.00	1	72.30	72.50	-1	4,081	-0.02%
2023/03/22	0	0.00	1	72.00	71.70	-1	4,101	-0.02%
2023/03/21	0	0.00	2	71.80	71.50	-2	4,159	-0.05%
2023/03/20	4.1	71.67	19	71.59	71.80	-15	4,168	-0.36%
2023/03/17	2	70.80	1	71.30	70.80	1	4,169	0.02%
2023/03/16	0.5	71.00	6	70.98	71.10	-5.5	4,080	-0.13%
2023/03/15	1	70.80	0.4	70.60	70.50	0.6	4,114	0.01%
2023/03/14	6	69.98	0	0.00	70.30	6	4,124	0.15%
2023/03/13	11	70.50	3	70.40	70.50	8	4,063	0.20%
2023/03/10	7	70.63	0	70.70	70.50	7	4,037	0.17%
2023/03/09	8	71.15	4	71.20	71.40	4	4,055	0.10%
2023/03/08	1	70.10	5	70.76	71.00	-4	4,172	-0.10%
2023/03/07	2	70.90	6	70.90	70.80	-4	4,178	-0.10%
2023/03/06	3.2	70.47	24	70.44	70.30	-20.9	4,176	-0.50%
2023/03/03	1	69.50	6	69.60	69.80	-5	4,204	-0.12%
2023/03/02	3	68.50	4	69.45	69.10	-1	4,224	-0.02%
2023/03/01	1	68.80	0	0.00	68.60	1	4,232	0.02%
2023/02/24	0	0.00	11	69.52	69.00	-11	4,207	-0.26%
2023/02/23	2.3	69.27	0	0.00	69.50	2.3	4,178	0.05%
2023/02/22	1	68.70	8	69.25	69.60	-7	4,170	-0.17%
2023/02/21	3	68.57	0	0.00	68.50	3	4,293	0.07%
2023/02/20	4	69.30	3	69.30	69.00	1	4,441	0.02%
2023/02/17	2	68.90	31	69.01	69.00	-29	4,567	-0.63%
2023/02/16	2	68.75	3	69.00	68.50	-1	4,657	-0.02%
2023/02/15	0.1	68.52	0	0.00	68.20	0.1	4,706	0.00%
2023/02/14	0.1	69.00	3.1	69.26	69.00	-3	4,717	-0.06%
2023/02/13	0	0.00	14	68.91	69.20	-14	4,736	-0.30%
2023/02/10	1	67.41	3	68.33	68.00	-2	4,700	-0.04%
2023/02/09	1	68.30	2	68.25	68.20	-1	4,717	-0.02%
2023/02/08	4.3	67.86	2.1	68.04	67.90	2.2	4,745	0.05%
2023/02/07	3.1	67.61	4	67.88	67.60	-0.9	4,760	-0.02%
2023/02/06	0	0.00	12	67.71	67.30	-12	4,785	-0.25%
2023/02/03	0	0.00	7	67.60	67.50	-7	4,802	-0.15%
2023/02/02	0	67.10	3.1	67.01	67.20	-3.1	4,841	-0.06%
2023/02/01	6	66.52	0	0.00	66.50	6	4,811	0.13%
2023/01/31	1.1	66.82	1	67.00	66.70	0.1	4,824	0.00%
2023/01/30	2	67.01	14	67.95	67.70	-12	4,769	-0.25%
2023/01/17	1.1	66.70	0	0.00	66.70	1.1	4,711	0.02%
2023/01/16	1	66.50	13.1	66.66	66.60	-12.1	4,702	-0.26%
2023/01/13	5	66.24	0	0.00	66.10	5	4,708	0.11%
2023/01/12	23	65.82	1	65.70	65.80	22	4,794	0.46%
2023/01/11	36.3	66.55	4	68.00	66.10	32.3	4,771	0.68%
2023/01/10	0.1	68.00	11	68.28	68.00	-10.9	4,653	-0.23%
2023/01/09	0	67.50	46	67.87	68.10	-46	4,645	-0.99%
2023/01/06	0	66.80	1	66.50	66.90	-1	4,624	-0.02%
2023/01/05	0	0.00	1	66.60	66.30	-1	4,683	-0.02%
2023/01/04	0	66.70	3	66.60	66.50	-3	4,688	-0.06%
2023/01/03	0	66.40	1	66.50	66.20	-1	4,742	-0.02%
2022/12/30	1	66.10	0	0.00	65.90	1	4,745	0.02%
2022/12/28	5	65.72	0	0.00	65.70	5	4,849	0.10%
2022/12/26	1	66.00	3	66.33	66.30	-2	4,936	-0.04%
2022/12/23	3.3	65.50	0	0.00	65.70	3.3	5,005	0.07%
2022/12/22	0.1	66.20	0	0.00	65.90	0.1	5,053	0.00%
2022/12/21	0	66.20	4	66.48	66.20	-4	5,113	-0.08%
2022/12/20	3	65.57	2	66.00	65.50	1	5,116	0.02%
2022/12/19	13.1	65.86	0	0.00	65.70	13.1	5,130	0.26%
2022/12/16	4.1	66.40	7	66.56	66.40	-2.9	5,178	-0.06%
2022/12/15	3	66.83	0	0.00	66.80	3	5,142	0.06%
2022/12/14	1.1	67.65	0	0.00	67.40	1.1	5,117	0.02%
2022/12/13	2.1	67.00	0	0.00	66.80	2.1	5,123	0.04%
2022/12/12	0.1	67.50	1	67.40	67.60	-0.9	5,134	-0.02%
2022/12/09	0.1	67.50	0	0.00	67.50	0.1	5,267	0.00%
2022/12/08	0	67.50	0	0.00	67.50	0	5,265	0.00%
2022/12/07	0	67.40	1	67.60	67.40	-1	5,252	-0.02%
2022/12/06	4	66.95	0	0.00	66.80	4	5,201	0.08%
2022/12/05	0.1	67.50	2	67.50	67.40	-1.9	5,176	-0.04%
2022/12/02	0.1	67.10	1	67.10	67.50	-0.9	5,179	-0.02%
2022/12/01	13	67.08	0	67.40	67.00	13	5,177	0.25%
2022/11/30	2	67.50	29	67.39	68.00	-27	5,150	-0.52%
2022/11/29	1	67.00	2	67.00	66.70	-1	5,037	-0.02%
2022/11/28	1	66.80	0	0.00	66.50	1	4,996	0.02%
2022/11/25	1	66.70	1	67.20	66.70	0	5,034	0.00%
2022/11/24	13	66.42	12	66.56	66.50	1	5,061	0.02%
2022/11/23	8.1	65.63	0	0.00	65.60	8.1	5,035	0.16%
2022/11/22	7	65.53	0	0.00	65.70	7	5,001	0.14%
2022/11/21	4	65.55	1	66.30	65.50	3	4,959	0.06%
2022/11/18	3	66.07	4	66.33	66.20	-1	4,928	-0.02%
2022/11/17	20	65.34	2	65.40	65.20	18	4,945	0.36%
2022/11/16	85.2	66.87	10	67.20	66.20	75.2	4,809	1.56%
2022/11/15	23	67.97	3	67.80	68.00	20	4,655	0.43%
2022/11/14	16	68.48	0	0.00	68.60	16	4,545	0.35%
2022/11/11	26	68.41	6	69.47	69.00	20	4,454	0.45%
2022/11/10	17	68.53	0	0.00	68.50	17	4,396	0.39%
2022/11/09	0	0.00	14	69.50	69.10	-14	4,479	-0.31%
2022/11/08	2	68.50	0	68.80	68.90	2	4,446	0.04%
2022/11/07	9.1	68.18	0	0.00	68.00	9.1	4,445	0.20%
2022/11/04	25	68.54	0	0.00	69.30	25	4,454	0.56%
2022/11/03	14	68.97	0	0.00	69.10	14	4,409	0.32%
2022/11/02	1	70.10	0	0.00	69.90	1	4,382	0.02%
2022/11/01	1	70.40	6	70.77	71.00	-5	4,383	-0.11%
2022/10/27	0	70.60	0	0.00	70.10	0	4,389	0.00%
2022/10/25	0	70.20	11	69.95	70.10	-11	4,376	-0.25%
2022/10/24	9	69.16	0	0.00	69.10	9	4,355	0.21%
2022/10/21	2	68.80	0	0.00	69.00	2	4,374	0.05%
2022/10/20	0	0.00	15	69.43	69.50	-15	4,420	-0.34%
2022/10/19	1	67.90	0	0.00	67.90	1	4,389	0.02%
2022/10/18	3	67.97	15	68.00	68.50	-12	4,358	-0.28%
2022/10/17	0	0.00	5	68.88	68.50	-5	4,411	-0.11%
2022/10/14	15	68.69	0	0.00	68.20	15	4,418	0.34%
2022/10/13	0	0.00	3	70.10	69.60	-3	4,551	-0.07%
2022/10/12	0	0.00	7.1	69.34	69.10	-7.1	4,596	-0.15%
2022/10/11	3	67.57	2	68.95	68.70	1	4,727	0.02%
2022/10/07	15	68.21	0	0.00	68.30	15	4,827	0.31%
2022/10/05	0.1	69.90	0	0.00	69.50	0.1	5,049	0.00%
2022/10/03	2	69.90	0	0.00	69.50	2	5,160	0.04%
2022/09/30	0.3	71.90	0	0.00	72.40	0.3	5,210	0.01%
2022/09/29	0	0.00	5	72.30	72.80	-5	5,311	-0.09%
2022/09/27	1	70.50	1	70.90	71.40	0	5,466	0.00%
2022/09/26	0	0.00	10	71.00	71.00	-10	5,542	-0.18%
2022/09/23	1	69.80	0	0.00	70.30	1	5,572	0.02%
2022/09/22	4	71.33	0	0.00	70.70	4	5,564	0.07%
2022/09/16	1	73.00	0	0.00	73.20	1	5,576	0.02%
2022/09/15	0	0.00	10	74.00	73.80	-10	5,489	-0.18%
2022/09/14	0	0.00	1	74.00	73.50	-1	5,512	-0.02%
2022/09/13	0	0.00	10	74.00	73.90	-10	5,519	-0.18%
2022/09/06	1	73.00	0	0.00	73.50	1	5,665	0.02%
2022/09/05	5	73.70	0	0.00	73.00	5	5,659	0.09%
2022/09/02	1	73.30	0	0.00	73.30	1	5,665	0.02%
2022/09/01	20	73.49	15	73.57	73.50	5	5,673	0.09%
2022/08/31	2	74.80	0	0.00	74.80	2	5,629	0.04%
2022/08/29	1	74.10	0	0.00	74.70	1	5,614	0.02%
2022/08/25	1	74.90	0	0.00	75.00	1	5,636	0.02%
2022/08/24	0	0.00	0.3	74.80	74.90	-0.3	5,691	-0.01%
2022/08/23	9	74.17	1	74.70	74.30	8	5,942	0.13%
2022/08/22	0	0.00	1	74.20	74.60	-1	6,064	-0.02%
2022/08/18	2	74.80	0	0.00	75.00	2	6,174	0.03%
2022/08/16	66	75.23	61	75.37	75.40	5	6,318	0.08%
2022/08/12	1	78.00	0	0.00	78.00	1	6,380	0.02%
2022/08/11	0	0.00	4	78.63	78.20	-4	6,438	-0.06%
2022/08/10	0	0.00	1	77.77	77.30	-1	6,495	-0.02%
2022/08/09	1	76.90	0.1	77.00	77.20	0.9	6,524	0.01%
2022/08/08	5	76.80	2	77.35	77.60	3	6,602	0.05%
2022/08/05	4	75.30	0	0.00	75.60	4	6,628	0.06%
2022/08/04	1.2	76.68	1	77.80	75.60	0.2	6,700	0.00%
2022/07/28	0.1	76.20	1	75.40	75.80	-0.9	6,873	-0.01%
2022/07/27	2	76.20	0	0.00	76.20	2	6,974	0.03%
2022/07/26	21	73.74	30	74.44	74.50	-9	6,987	-0.13%
2022/07/25	14	74.41	0	0.00	74.50	14	7,006	0.20%
2022/07/20	0.1	74.39	0.3	73.80	74.10	-0.1	7,326	0.00%
2022/07/19	1	74.60	1	75.60	74.90	0	7,238	0.00%
2022/07/18	5.1	76.85	1	76.10	76.30	4.1	7,169	0.06%
2022/07/15	0	0.00	2	78.40	78.80	-2	7,060	-0.03%
2022/07/14	2.1	77.80	0	0.00	78.30	2.1	7,014	0.03%
2022/07/12	0	0.00	250	81.74	83.20	-250	6,911	-3.62%	大賣/鉅額交易
2022/07/11	1.1	83.45	6	83.05	83.30	-4.9	6,908	-0.07%
2022/07/08	0.3	84.90	6	85.73	84.80	-5.8	6,847	-0.08%
2022/07/07	0	0.00	19	86.94	86.70	-19	6,781	-0.28%
2022/07/06	1	86.90	40	87.31	86.70	-39	6,676	-0.58%
2022/07/05	5	87.58	12	87.60	87.00	-7	6,530	-0.11%
2022/07/04	11.2	85.90	40.1	86.96	87.60	-28.9	6,500	-0.44%
2022/07/01	15	85.05	23	85.07	85.50	-8	6,493	-0.12%
2022/06/30	0.1	84.80	1	84.10	83.60	-0.9	6,481	-0.01%
2022/06/29	2	85.20	3.1	86.00	85.80	-1.1	6,427	-0.02%
2022/06/28	0	0.00	1	84.70	85.00	-1	6,398	-0.02%
2022/06/27	1	83.80	1	84.00	84.00	0	6,434	0.00%
2022/06/24	7	84.16	7.3	84.30	84.70	-0.3	6,419	0.00%
2022/06/22	0	0.00	3	82.80	82.60	-3	6,374	-0.05%
2022/06/21	1	82.50	0	0.00	82.50	1	6,395	0.02%
2022/06/20	0	0.00	1	82.10	81.90	-1	6,400	-0.02%
2022/06/16	0	0.00	1.1	82.00	81.60	-1.1	6,298	-0.02%
2022/06/15	0	0.00	8	81.68	81.60	-8	6,470	-0.12%
2022/06/14	1	80.70	2	81.50	80.70	-1	6,543	-0.02%
2022/06/13	0	0.00	5	81.48	81.50	-5	6,630	-0.08%
2022/06/10	3	80.93	0	0.00	80.70	3	6,657	0.05%
2022/06/09	1	80.60	0	0.00	81.20	1	6,703	0.01%
2022/06/07	0	0.00	0	81.10	81.00	0	6,715	0.00%
2022/06/06	0	0.00	4	81.15	81.50	-4	6,766	-0.06%
2022/06/01	0	0.00	16	81.31	81.50	-16	6,935	-0.23%
2022/05/30	1	79.40	8	80.24	80.70	-7	6,705	-0.10%
2022/05/27	1	81.00	8	82.59	80.70	-7	6,658	-0.11%
2022/05/26	0	0.00	10	82.08	82.50	-10	6,739	-0.15%
2022/05/25	0	0.00	2.1	81.85	82.20	-2.1	6,878	-0.03%
2022/05/24	4	80.33	3	80.20	80.40	1	6,874	0.01%
2022/05/23	6	81.57	0	0.00	81.40	6	6,820	0.09%
2022/05/20	4	82.80	2	83.00	83.00	2	6,792	0.03%
2022/05/19	0	0.00	0	82.60	82.40	0	6,711	0.00%
2022/05/18	2.3	83.06	4.1	82.70	83.10	-1.8	6,684	-0.03%
2022/05/16	0.1	81.50	0	82.10	82.10	0.1	6,657	0.00%
2022/05/13	0	0.00	4.1	82.03	82.20	-4.1	6,580	-0.06%
2022/05/12	1	81.20	1	81.00	81.20	0	6,517	0.00%
2022/05/11	0	0.00	5	82.14	82.10	-5	6,431	-0.08%
2022/05/10	1.2	79.37	9.1	80.67	81.80	-7.9	6,370	-0.12%
2022/05/09	0	0.00	10	79.20	79.40	-10	6,250	-0.16%
2022/05/06	0	0.00	5	80.00	79.80	-5	6,224	-0.08%
2022/05/05	1	79.90	1	81.00	80.00	0	6,182	0.00%
2022/05/04	3.1	79.92	6.5	79.43	79.40	-3.5	6,100	-0.06%
2022/05/03	3.1	81.62	4	80.33	81.00	-0.9	6,001	-0.01%
2022/04/29	2	82.30	10	82.34	82.80	-8	5,906	-0.14%
2022/04/28	1	81.30	9	81.64	82.00	-8	5,821	-0.14%
2022/04/27	8	81.26	3	81.44	81.40	5	5,747	0.09%
2022/04/26	1	79.80	13	79.63	80.50	-12	5,603	-0.21%
2022/04/25	1	78.00	4	77.98	78.30	-3	5,412	-0.06%
2022/04/22	0.2	77.30	4	77.73	77.70	-3.8	5,309	-0.07%
2022/04/21	0	0.00	6	77.25	77.10	-6	5,275	-0.11%
2022/04/20	1	76.70	3.2	77.15	77.80	-2.2	5,232	-0.04%
2022/04/19	0	0.00	1	77.00	76.10	-1	5,126	-0.02%
2022/04/18	14	76.18	6	76.75	76.90	8	5,078	0.16%
2022/04/15	0	0.00	17	75.48	75.50	-17	4,943	-0.34%
2022/04/14	2	74.30	1	74.90	74.10	1	4,838	0.02%
2022/04/12	2	74.80	2	75.00	75.00	0	4,766	0.00%
2022/04/11	1	74.01	0	0.00	74.70	1	4,713	0.02%
2022/04/08	0	0.00	6	74.28	74.60	-6	4,645	-0.13%
2022/04/07	0	0.00	16	74.31	73.90	-16	4,595	-0.35%
2022/04/06	0	0.00	2.2	73.57	73.90	-2.2	4,527	-0.05%
2022/04/01	1	72.70	0	0.00	73.10	1	4,487	0.02%
2022/03/31	0	0.00	4	73.90	73.50	-4	4,467	-0.09%
2022/03/30	0	0.00	4	73.53	73.70	-4	4,435	-0.09%
2022/03/28	2	73.00	0	0.00	73.30	2	4,382	0.05%
2022/03/25	1	73.10	4	73.50	73.50	-3	4,396	-0.07%
2022/03/24	0	0.00	4	72.90	73.50	-4	4,361	-0.09%
2022/03/23	1	72.30	0.1	72.50	72.50	0.9	4,324	0.02%
2022/03/22	0	0.00	0	72.80	72.80	0	4,313	0.00%
2022/03/21	1	72.90	1	73.00	73.00	0	4,304	0.00%
2022/03/18	14	72.59	0.1	72.50	72.80	14	4,312	0.32%
2022/03/17	10	73.41	1.5	73.90	73.50	8.5	4,141	0.20%
2022/03/16	6	74.20	5.1	74.23	75.00	0.9	4,029	0.02%
2022/03/15	0.5	73.60	5.1	73.44	74.00	-4.6	3,922	-0.12%
2022/03/14	1	72.60	1	72.90	73.20	0	3,861	0.00%
2022/03/10	0	73.15	1	73.00	73.30	-1	3,806	-0.03%
2022/03/09	2	72.40	3.3	72.94	73.30	-1.3	3,764	-0.03%
2022/03/08	0	0.00	13	72.36	73.00	-13	3,709	-0.35%
2022/03/07	8	71.90	3	71.87	71.90	5	3,639	0.14%
2022/03/04	1.3	72.64	8	72.99	73.20	-6.7	3,719	-0.18%
2022/03/03	1	72.10	7	72.64	72.80	-6	3,663	-0.16%
2022/03/02	3.1	71.89	4.1	71.51	71.90	-1	3,592	-0.03%
2022/03/01	3	70.46	22	71.16	70.20	-19	3,501	-0.54%
2022/02/25	1	69.30	24	70.01	69.30	-23	3,322	-0.69%
2022/02/24	0	0.00	53.1	69.87	70.00	-53.1	3,131	-1.69%
2022/02/23	38	69.70	6.1	69.63	70.00	31.9	3,038	1.05%
2022/02/22	0	0.00	4	69.02	69.10	-4	2,987	-0.13%
2022/02/21	0	68.60	3.1	69.12	68.90	-3.1	2,967	-0.10%
2022/02/18	0	68.40	4	68.95	68.60	-4	2,965	-0.13%
2022/02/17	0	0.00	5	68.20	68.40	-5	2,970	-0.17%
2022/02/16	0	0.00	12	67.35	67.50	-12	2,894	-0.41%
2022/02/15	0	0.00	8	67.06	67.10	-8	2,915	-0.27%
2022/02/14	0	66.10	17.3	66.80	66.90	-17.3	2,955	-0.58%
2022/02/11	0	0.00	11	66.48	66.70	-11	2,968	-0.37%
2022/02/10	0	0.00	58	66.28	66.50	-58	2,978	-1.95%
2022/02/09	0	0.00	55	65.85	66.00	-55	2,994	-1.84%
2022/02/08	0	0.00	36	65.58	65.60	-36	3,015	-1.19%
2022/02/07	0	0.00	63	65.31	65.50	-63	3,010	-2.09%
2022/01/26	0.1	64.80	8	64.96	65.00	-8	2,947	-0.27%
2022/01/25	2	64.00	26	64.93	65.00	-24	2,961	-0.81%
2022/01/24	0	0.00	4	64.68	64.90	-4	2,922	-0.14%
2022/01/21	1	64.20	0	0.00	65.00	1	2,974	0.03%
2022/01/20	0	0.00	10	64.95	65.00	-10	2,952	-0.34%
2022/01/19	0	0.00	21	64.65	64.90	-21	2,946	-0.71%
2022/01/18	0	64.10	1	64.60	64.40	-1	2,938	-0.03%
2022/01/17	1	64.01	8	64.20	64.10	-7	2,935	-0.24%
2022/01/14	1	64.40	2	64.45	64.30	-1	2,941	-0.03%
2022/01/13	0	0.00	1	64.50	64.60	-1	2,968	-0.03%
2022/01/12	250	64.41	2	64.20	64.20	248	2,979	8.32%	大買/鉅額交易
2022/01/11	1	64.30	0	64.10	64.50	1	2,986	0.03%
2022/01/10	0.3	64.10	2	64.40	64.40	-1.7	3,000	-0.06%
2022/01/04	1	63.50	0	0.00	63.90	1	3,030	0.03%
2022/01/03	1	64.00	0	0.00	64.10	1	3,017	0.03%
2021/12/30	0	64.50	1	64.40	64.60	-1	3,049	-0.03%
2021/12/28	0	0.00	7	64.07	64.30	-7	3,057	-0.23%
2021/12/23	3	63.87	0	0.00	63.90	3	3,053	0.10%
2021/12/22	0	0.00	3	63.73	63.80	-3	3,060	-0.10%
2021/12/20	1	63.20	2	63.50	63.50	-1	3,052	-0.03%
2021/12/16	0	0.00	9	63.22	63.30	-9	3,053	-0.29%
2021/12/15	0	0.00	10	63.00	62.90	-10	3,072	-0.33%
2021/12/14	0	0.00	1	62.80	62.90	-1	3,143	-0.03%
2021/12/10	1	62.60	0	0.00	62.60	1	3,135	0.03%
2021/12/09	0	0.00	168	63.20	63.20	-168	3,138	-5.35%	大賣/鉅額交易
2021/12/08	1	63.00	62	63.10	62.90	-61	3,142	-1.94%
2021/12/07	0	0.00	245	63.02	63.60	-245	3,142	-7.80%	大賣/鉅額交易
2021/12/06	1	62.70	0	0.00	62.60	1	3,143	0.03%
2021/12/03	0	0.00	5.2	63.04	62.90	-5.2	3,153	-0.16%
2021/12/02	0	0.00	11	62.95	63.40	-11	3,159	-0.35%
2021/12/01	0	0.00	2	62.40	62.90	-2	3,151	-0.06%
2021/11/30	7	61.50	0	0.00	61.50	7	3,148	0.22%
2021/11/29	0	0.00	15	62.60	62.50	-15	2,999	-0.50%
2021/11/26	1	62.60	0	0.00	63.10	1	3,036	0.03%
2021/11/25	1	63.30	2	63.50	63.40	-1	3,091	-0.03%
2021/11/23	1	63.90	2	63.90	63.80	-1	3,129	-0.03%
2021/11/22	0	0.00	1.1	63.58	63.40	-1.1	3,127	-0.04%
2021/11/19	4	64.07	3	64.17	64.10	1	3,146	0.03%
2021/11/18	0	0.00	15	64.64	65.00	-15	3,169	-0.47%
2021/11/17	0	64.10	5	64.50	64.40	-5	3,174	-0.16%
2021/11/16	0	0.00	14	64.03	64.30	-14	3,193	-0.44%
2021/11/15	0	0.00	21	63.91	63.80	-21	3,242	-0.65%
2021/11/12	1	63.90	1	64.00	64.10	0	3,265	0.00%
2021/11/11	2	63.40	4	63.98	64.20	-2	3,292	-0.06%
2021/11/10	0	63.10	3	63.23	63.40	-3	3,266	-0.09%
2021/11/09	1	62.60	7	62.74	63.00	-6	3,232	-0.19%
2021/11/08	4	62.40	4	62.40	62.60	0	3,202	0.00%
2021/11/05	0.1	61.80	13	61.99	62.00	-12.9	3,167	-0.41%
2021/11/04	0	0.00	51	61.70	61.70	-51	3,122	-1.63%
2021/11/02	0	0.00	2	61.50	61.70	-2	3,113	-0.06%
2021/11/01	5	61.50	0	0.00	61.50	5	3,136	0.16%
2021/10/29	0	0.00	1	61.50	61.20	-1	3,156	-0.03%
2021/10/25	1	61.50	0	0.00	61.60	1	3,170	0.03%
2021/10/22	1	61.20	0	0.00	61.50	1	3,200	0.03%
2021/10/20	5	61.20	0	0.00	61.50	5	3,306	0.15%
2021/10/19	7	61.20	0	0.00	61.20	7	3,495	0.20%
2021/10/18	1	61.50	1	61.60	61.50	0	3,600	0.00%
2021/10/15	1	61.40	3	61.60	61.60	-2	3,675	-0.05%
2021/10/13	3	61.23	1	61.40	61.50	2	3,755	0.05%
2021/10/08	0	0.00	2	61.50	61.70	-2	3,783	-0.05%
2021/10/07	1	61.70	10	61.65	61.70	-9	3,817	-0.24%
2021/10/06	0	0.00	11	61.32	61.50	-11	3,809	-0.29%
2021/10/05	1	61.20	5	61.20	61.30	-4	3,765	-0.11%
2021/10/01	5	60.96	0	0.00	61.30	5	3,766	0.13%
2021/09/29	0	61.40	0	0.00	61.50	0	3,728	0.00%
2021/09/28	1	61.20	0	0.00	61.50	1	3,705	0.03%
2021/09/27	2	61.10	2	61.30	61.30	0	3,675	0.00%
2021/09/24	50	61.30	0	0.00	61.30	50	3,656	1.37%
2021/09/23	3	60.83	4	60.93	61.10	-1	3,644	-0.03%
2021/09/22	1	60.50	8	60.55	60.80	-7	3,624	-0.19%
2021/09/17	4	60.60	0	0.00	60.60	4	3,572	0.11%
2021/09/16	0	61.00	2	60.95	60.90	-2	3,479	-0.06%
2021/09/15	0	0.00	6	61.00	61.00	-6	3,461	-0.17%
2021/09/14	3	60.63	7	60.80	60.80	-4	3,467	-0.12%
2021/09/13	1	60.60	1.1	60.92	60.90	0	3,469	0.00%
2021/09/10	3	60.47	0	0.00	60.60	3	3,464	0.09%
2021/09/09	6	60.38	0	0.00	60.40	6	3,499	0.17%
2021/09/08	2	60.60	1	60.50	60.90	1	3,464	0.03%
2021/09/07	1	60.50	0	0.00	60.70	1	3,469	0.03%
2021/09/06	8	60.59	0	0.00	60.60	8	3,465	0.23%
2021/09/03	9	60.41	0	0.00	60.60	9	3,446	0.26%
2021/09/02	4	60.55	1	60.50	60.60	3	3,417	0.09%
2021/09/01	16	60.89	0	0.00	60.70	16	3,388	0.47%
2021/08/31	2	61.30	14.1	61.34	61.60	-12.1	3,344	-0.36%
2021/08/30	6	61.10	3	61.33	61.40	3	3,285	0.09%
2021/08/26	6	60.77	1	60.80	61.10	5	3,242	0.15%
2021/08/25	2.3	60.77	0	0.00	60.80	2.3	3,229	0.07%
2021/08/24	11	60.40	0	0.00	60.90	11	3,196	0.34%
2021/08/23	12	60.29	1	60.30	60.40	11	3,208	0.34%
2021/08/20	10	60.26	0	0.00	60.40	10	3,220	0.31%
2021/08/19	14	60.39	2	60.40	60.70	12	3,375	0.36%
2021/08/18	2	60.70	1	61.20	61.20	1	3,293	0.03%
2021/08/17	3	60.67	4	61.20	61.10	-1	3,244	-0.03%
2021/08/16	0	0.00	0	61.50	61.10	0	3,185	0.00%
2021/08/13	1	61.20	0	0.00	61.40	1	3,160	0.03%
2021/08/12	3	61.30	0	0.00	61.40	3	3,181	0.09%
2021/08/11	1	61.20	9	61.34	61.50	-8	3,210	-0.25%
2021/08/10	5	60.72	1	61.20	61.20	4	3,237	0.12%
2021/08/09	2	60.75	0	0.00	60.90	2	3,322	0.06%
2021/08/06	1	60.90	0	0.00	60.90	1	3,363	0.03%
2021/08/05	0	61.50	0	0.00	61.30	0	3,425	0.00%
2021/08/04	0	61.40	0	61.30	61.20	0	3,533	0.00%
2021/08/03	5	60.88	0	0.00	61.40	5	3,584	0.14%
2021/08/02	4	60.78	0	0.00	61.50	4	3,574	0.11%
2021/07/30	2.1	60.80	0	0.00	60.60	2.1	3,565	0.06%
2021/07/29	7	60.44	2	60.40	60.60	5	3,568	0.14%
2021/07/28	3	60.64	0	0.00	60.50	3	3,535	0.09%
2021/07/27	30.3	61.08	0	0.00	60.70	30.3	3,562	0.85%
2021/07/26	2.1	61.21	2	61.10	61.10	0.1	3,521	0.00%
2021/07/23	23	61.37	0	0.00	61.60	23	3,509	0.66%
2021/07/22	4.1	65.23	2	65.20	65.10	2.1	3,339	0.06%
2021/07/21	3	65.27	32	65.33	65.40	-29	3,261	-0.89%
2021/07/20	2	65.30	15	65.40	65.30	-13	3,180	-0.41%
2021/07/19	16	65.13	0	0.00	65.40	16	3,128	0.51%
2021/07/15	6.2	65.00	0	0.00	65.20	6.2	3,107	0.20%
2021/07/14	9	65.03	1	65.00	65.10	8	3,114	0.26%
2021/07/13	4	65.00	3	65.00	65.30	1	3,098	0.03%
2021/07/12	4	65.20	7	65.16	65.10	-3	3,103	-0.10%
2021/07/09	6.2	64.93	2	65.10	65.40	4.2	3,126	0.13%
2021/07/08	8	65.10	0	0.00	65.10	8	3,130	0.26%
2021/07/07	3	65.00	0	0.00	65.00	3	3,138	0.10%
2021/07/06	4	65.05	0	0.00	65.00	4	3,152	0.13%
2021/07/02	1.1	64.80	0	0.00	64.70	1.1	3,236	0.03%
2021/07/01	2	64.50	0	0.00	64.60	2	3,281	0.06%
2021/06/30	4	64.75	0	0.00	64.60	4	3,345	0.12%
2021/06/29	5.1	64.92	0	0.00	65.00	5.1	3,367	0.15%
2021/06/28	2	65.10	0	0.00	65.10	2	3,410	0.06%
2021/06/25	0	0.00	0.2	65.30	65.40	-0.2	3,468	0.00%
2021/06/24	0	0.00	3	65.47	65.40	-3	3,490	-0.09%
2021/06/23	0	65.00	4.3	65.38	65.20	-4.3	3,522	-0.12%
2021/06/22	5.1	64.90	0	0.00	65.00	5.1	3,514	0.14%
2021/06/21	2.2	64.32	0	0.00	64.60	2.2	3,536	0.06%
2021/06/18	5	65.00	3	64.97	64.70	2	3,599	0.06%
2021/06/17	2	65.40	0	0.00	65.40	2	3,603	0.06%
2021/06/16	0.2	65.30	1	65.70	65.90	-0.8	3,750	-0.02%
2021/06/15	0.1	65.60	3	65.57	65.50	-2.9	3,780	-0.08%
2021/06/11	0.1	65.50	6	65.70	65.60	-5.9	3,824	-0.15%
2021/06/10	1	65.60	0	0.00	65.60	1	3,860	0.03%
2021/06/09	0.1	65.30	1	65.50	65.60	-0.9	3,871	-0.02%
2021/06/07	1	65.50	0	0.00	65.60	1	3,955	0.03%
2021/06/04	0	0.00	2	65.25	65.50	-2	4,003	-0.05%
2021/06/03	0	0.00	1	65.20	65.30	-1	4,042	-0.02%
2021/06/02	0	64.80	16	64.63	65.00	-16	4,082	-0.39%
2021/06/01	2	64.50	4	64.70	64.60	-2	4,109	-0.05%
2021/05/31	8	64.15	0	0.00	64.40	8	4,195	0.19%
2021/05/28	0	0.00	6	64.37	64.50	-6	4,207	-0.14%
2021/05/27	30	63.53	0	0.00	64.30	30	4,232	0.71%
2021/05/26	1	64.30	0	0.00	64.30	1	4,218	0.02%
2021/05/25	0	64.50	4	64.25	64.50	-4	4,274	-0.09%
2021/05/21	0	0.00	6	64.35	64.60	-6	4,368	-0.14%
2021/05/20	0	63.70	0	0.00	64.20	0	4,396	0.00%
2021/05/19	1	63.72	0	0.00	64.00	1	4,391	0.02%
2021/05/18	3	63.93	3	63.93	64.20	0	4,394	0.00%
2021/05/17	4.1	63.79	11	63.74	64.20	-6.9	4,429	-0.16%
2021/05/14	6	63.22	11	63.72	64.90	-5	4,359	-0.11%
2021/05/13	13	63.53	11	63.33	63.30	2	4,324	0.05%
2021/05/12	9.2	64.12	11	65.03	64.00	-1.8	4,294	-0.04%
2021/05/11	0	0.00	105	66.15	65.90	-105	4,176	-2.51%	大賣/鉅額交易
2021/05/10	0	65.30	8	65.94	66.00	-8	4,126	-0.19%
2021/05/07	0	65.34	2	65.70	65.60	-2	4,191	-0.05%
2021/05/06	3	64.43	6	64.75	65.00	-3	4,220	-0.07%
2021/05/05	0	0.00	2	64.15	64.30	-2	4,244	-0.05%
2021/05/04	7.1	63.91	0.1	64.40	63.90	7	4,271	0.16%
2021/05/03	11.2	64.49	0	65.10	64.40	11.1	4,237	0.26%
2021/04/29	6.1	65.00	2	65.10	65.10	4.1	4,244	0.10%
2021/04/28	6	65.12	3	65.30	65.10	3	4,219	0.07%
2021/04/27	6.1	65.75	0	0.00	65.80	6.1	4,252	0.14%
2021/04/26	0.1	66.40	0	0.00	66.40	0.1	4,232	0.00%
2021/04/23	4.1	66.25	8	66.56	66.60	-4	4,234	-0.09%
2021/04/22	4	66.25	9	66.36	66.60	-5	4,280	-0.12%
2021/04/21	4.1	66.60	14	66.56	66.70	-10	4,279	-0.23%
2021/04/20	7.2	66.34	3	66.20	66.60	4.2	4,321	0.10%
2021/04/19	1	65.80	8	65.71	65.90	-7	4,337	-0.16%
2021/04/16	1	65.70	15	65.60	65.80	-14	4,335	-0.32%
2021/04/15	0.1	65.40	4	65.45	65.60	-4	4,373	-0.09%
2021/04/14	0	0.00	5	65.20	65.30	-5	4,365	-0.11%
2021/04/13	2	65.20	2	65.30	65.40	0	4,366	0.00%
2021/04/12	0	0.00	2	65.20	65.30	-2	4,363	-0.05%
2021/04/09	0	0.00	6	65.17	65.20	-6	4,376	-0.14%
2021/04/08	19	65.00	4	64.90	64.80	15	4,378	0.34%
2021/04/07	1	65.20	6	65.23	65.50	-5	4,351	-0.12%
2021/04/06	3	64.30	6	64.60	65.20	-3	4,313	-0.07%
2021/04/01	1	64.10	1	64.50	64.10	0	4,262	0.00%
2021/03/31	2.1	64.00	28	64.03	64.10	-25.9	4,236	-0.61%
2021/03/30	6	63.72	12	63.57	63.80	-6	4,207	-0.14%
2021/03/29	3.1	63.30	2	63.30	63.40	1.1	4,159	0.03%
2021/03/26	12	63.08	1	63.20	63.10	11	4,145	0.27%
2021/03/25	0.1	63.20	0	0.00	63.20	0.1	4,133	0.00%
2021/03/24	0	0.00	6	63.15	63.10	-6	4,166	-0.14%
2021/03/23	4	62.55	0	0.00	62.70	4	4,147	0.10%
2021/03/22	8	62.89	2	62.90	62.90	6	4,123	0.15%
2021/03/19	0	0.00	3	63.17	63.70	-3	4,091	-0.07%
2021/03/18	6	63.23	17	63.25	63.30	-11	3,984	-0.28%
2021/03/17	3	62.87	4	63.00	63.00	-1	3,968	-0.03%
2021/03/16	0	0.00	7	62.94	63.00	-7	3,944	-0.18%
2021/03/15	3.2	62.65	1.4	62.71	62.60	1.8	3,941	0.04%
2021/03/12	9	62.89	0.3	63.00	62.90	8.7	3,949	0.22%
2021/03/11	4	63.18	4	63.25	63.10	0	3,930	0.00%
2021/03/10	10	62.77	15	63.14	63.30	-5	3,903	-0.13%
2021/03/09	0.1	62.90	5.1	62.66	62.90	-5.1	3,871	-0.13%
2021/03/08	10	62.48	5	62.48	62.10	5	3,868	0.13%
2021/03/05	3	62.30	3.2	62.45	62.60	-0.2	3,864	-0.01%
2021/03/04	8	62.00	2	62.35	62.00	6	4,049	0.15%
2021/03/03	0	0.00	18	62.32	62.40	-18	3,996	-0.45%
2021/03/02	3	62.13	9	62.17	62.00	-6	3,963	-0.15%
2021/02/26	18	61.43	13	61.83	61.80	5	3,912	0.13%
2021/02/25	2.1	60.95	19	61.12	61.50	-17	3,729	-0.45%
2021/02/24	0	0.00	3	60.73	60.80	-3	3,699	-0.08%
2021/02/23	4	60.30	6	60.32	60.20	-2	3,684	-0.05%
2021/02/22	5	60.08	3	60.10	60.00	2	3,657	0.05%
2021/02/19	1	60.00	0	0.00	60.00	1	3,640	0.03%
2021/02/18	5	60.10	0.1	60.40	60.20	5	3,667	0.13%
2021/02/17	13	59.98	3	60.20	60.30	10	3,687	0.27%
2021/02/05	4	60.05	3	60.00	60.20	1	3,619	0.03%
2021/02/04	1.1	60.01	2	60.00	60.00	-0.9	3,611	-0.03%
2021/02/03	5	59.98	2	60.23	59.90	3	3,617	0.08%
2021/02/02	6	60.00	2	60.20	60.10	4	3,594	0.11%
2021/02/01	2	60.05	3	60.37	60.00	-1	3,569	-0.03%
2021/01/29	24.1	60.00	9	60.14	60.00	15.1	3,555	0.42%
2021/01/28	7	60.17	2	60.10	60.20	5	3,470	0.14%
2021/01/27	12	60.48	0	0.00	60.30	12	3,429	0.35%
2021/01/25	3	60.53	4	60.83	60.80	-1	3,364	-0.03%
2021/01/22	1	60.70	1	61.00	60.40	0	3,379	0.00%
2021/01/21	1.2	60.44	1	60.70	60.40	0.2	3,329	0.01%
2021/01/20	17	60.68	1	61.10	60.30	16	3,319	0.48%
2021/01/19	3	61.20	0	0.00	61.00	3	3,244	0.09%
2021/01/18	3	61.30	7	61.39	61.30	-4	3,219	-0.12%
2021/01/15	3.3	61.70	2	62.20	61.30	1.3	3,208	0.04%
2021/01/14	4	62.55	0	0.00	62.20	4	3,185	0.13%
2021/01/13	2.1	62.24	106	62.30	62.80	-103.9	3,164	-3.28%	大賣/鉅額交易
2021/01/12	0	0.00	1	62.00	62.00	-1	3,107	-0.03%
2021/01/11	1	61.50	11	61.88	62.00	-10	3,063	-0.33%
2021/01/08	0	0.00	5	62.00	62.00	-5	3,051	-0.16%
2021/01/07	2	61.20	4	61.20	61.40	-2	3,027	-0.07%
2021/01/06	1	61.20	0.1	61.38	61.30	1	3,039	0.03%
2021/01/05	1	61.10	0	0.00	61.40	1	3,026	0.03%
2021/01/04	3	61.10	8	61.20	61.20	-5	3,018	-0.17%
2020/12/31	2	61.50	0	0.00	61.20	2	3,001	0.07%
2020/12/30	5	61.94	6	61.58	61.90	-1	2,982	-0.03%
2020/12/29	1	61.20	3	61.10	61.40	-2	2,965	-0.07%
2020/12/25	6	60.78	6	60.80	60.80	0	2,972	0.00%
2020/12/24	4	60.80	0	0.00	60.70	4	2,977	0.13%
2020/12/23	0	0.00	4.1	61.03	61.20	-4.1	2,951	-0.14%
2020/12/22	2	61.10	0	61.40	61.10	2	2,951	0.07%
2020/12/21	0	0.00	2	61.25	61.50	-2	3,020	-0.06%
2020/12/18	6	61.10	0	0.00	60.60	6	3,016	0.20%
2020/12/17	3	61.37	3	61.37	61.40	0	2,983	0.00%
2020/12/16	5	61.20	2	61.00	61.30	3	2,988	0.10%
2020/12/15	0	60.90	1	60.80	60.80	-1	3,014	-0.03%
2020/12/14	1	60.80	0	0.00	60.70	1	2,999	0.03%
2020/12/11	7	60.86	1	61.20	60.90	6	2,978	0.20%
2020/12/10	1	61.00	1	61.10	61.00	0	2,956	0.00%
2020/12/08	4	60.98	0	0.00	60.80	4	2,925	0.14%
2020/12/07	3	60.87	1	60.90	61.30	2	2,937	0.07%
2020/12/04	0.1	61.00	3	61.10	60.80	-3	2,930	-0.10%
2020/12/03	4	60.63	1	60.80	60.50	3	2,979	0.10%
2020/12/02	2	60.85	2	60.85	60.70	0	3,011	0.00%
2020/12/01	0.2	61.50	8	61.68	61.20	-7.8	2,993	-0.26%
2020/11/30	0	61.50	6	61.48	62.00	-6	2,971	-0.20%
2020/11/27	3	61.17	0	0.00	61.20	3	2,784	0.11%
2020/11/26	0	0.00	1	61.00	61.20	-1	2,784	-0.04%
2020/11/25	2	61.05	0	0.00	61.00	2	2,835	0.07%
2020/11/24	1	61.10	1	61.10	60.70	0	2,831	0.00%
2020/11/23	0	0.00	0.1	61.00	61.20	-0.1	2,852	0.00%
2020/11/20	15	60.62	0	0.00	60.80	15	2,822	0.53%
2020/11/19	104	61.29	0	0.00	60.90	104	2,814	3.70%	大買/鉅額交易
2020/11/18	0	0.00	1	61.20	61.10	-1	2,778	-0.04%
2020/11/17	13	61.00	5	61.00	61.00	8	2,761	0.29%
2020/11/16	0	0.00	4	61.58	61.40	-4	2,740	-0.15%
2020/11/13	1	61.10	0	0.00	61.00	1	2,704	0.04%
2020/11/12	9.1	61.15	2	61.25	61.00	7.1	2,702	0.26%
2020/11/11	5.8	61.07	0	0.00	61.30	5.8	2,704	0.21%
2020/11/10	110	61.01	18	61.02	61.00	92	2,696	3.41%	大買/
2020/11/09	74	60.71	1	60.90	60.90	73	2,708	2.70%
2020/11/06	7.2	60.56	0	0.00	60.50	7.2	2,701	0.27%
2020/11/05	54	60.44	0	0.00	60.40	54	2,699	2.00%
2020/11/04	69	60.24	1	60.20	60.20	68	2,694	2.52%
2020/11/03	0	0.00	1	60.60	60.60	-1	2,712	-0.04%
2020/11/02	12	60.05	0	0.00	60.50	12	2,712	0.44%
2020/10/30	7	59.90	0	0.00	60.00	7	2,720	0.26%
2020/10/29	10	60.10	0	0.00	60.00	10	2,688	0.37%
2020/10/26	3	60.20	0	0.00	60.30	3	2,759	0.11%
2020/10/23	1	60.30	0	0.00	60.40	1	2,795	0.04%
2020/10/22	4	60.00	1	60.00	60.20	3	2,860	0.10%
2020/10/21	6	60.12	0	0.00	60.00	6	2,854	0.21%
2020/10/20	2	60.25	0	0.00	60.30	2	2,876	0.07%
2020/10/19	7	60.36	0	0.00	60.00	7	2,899	0.24%
2020/10/15	17	60.06	2	60.00	60.00	15	2,980	0.50%
2020/10/14	4.1	60.46	1	61.00	60.30	3.1	2,948	0.11%
2020/10/13	8	60.71	0	0.00	60.90	8	2,922	0.27%
2020/10/12	5	61.12	0	0.00	61.10	5	2,928	0.17%
2020/10/08	2	61.20	1	61.10	61.20	1	3,042	0.03%
2020/10/07	0	0.00	2	61.70	61.50	-2	3,107	-0.06%
2020/10/06	1	61.90	4	61.95	62.00	-3	3,232	-0.09%
2020/10/05	1	61.00	2	61.35	61.50	-1	3,233	-0.03%
2020/09/29	1	61.50	3	61.33	61.20	-2	3,283	-0.06%
2020/09/28	2	61.15	4	61.05	61.50	-2	3,335	-0.06%
2020/09/24	37	60.02	0	0.00	60.00	37	3,437	1.08%
2020/09/23	13	60.88	0	0.00	60.90	13	3,435	0.38%
2020/09/22	5	61.44	25	61.62	61.10	-20	3,480	-0.57%
2020/09/21	1	61.80	0	0.00	62.00	1	3,511	0.03%
2020/09/18	3	62.33	1	62.40	61.70	2	3,526	0.06%
2020/09/17	0	0.00	1.4	62.79	62.50	-1.4	3,481	-0.04%
2020/09/16	0	0.00	2	62.80	62.80	-2	3,494	-0.06%
2020/09/15	4	62.35	0	0.00	62.10	4	3,498	0.11%
2020/09/14	5	62.70	2	63.20	62.70	3	3,546	0.08%
2020/09/11	13	62.83	4	62.98	63.00	9	3,569	0.25%
2020/09/10	2	62.20	4	62.65	62.70	-2	3,557	-0.06%
2020/09/09	5	61.68	1	61.70	62.10	4	3,562	0.11%
2020/09/08	4	62.25	7	62.39	62.20	-3	3,593	-0.08%
2020/09/07	10	61.76	9	61.99	61.60	1	3,558	0.03%
2020/09/04	12	60.58	0	0.00	60.80	12	3,536	0.34%
2020/09/03	6	61.00	0	0.00	60.80	6	3,551	0.17%
2020/09/02	8	61.16	0	0.00	61.00	8	3,555	0.22%
2020/09/01	3	61.33	0	0.00	61.30	3	3,524	0.09%
2020/08/31	1	61.30	26	62.04	61.30	-25	3,503	-0.71%
2020/08/28	28	61.29	0	0.00	61.30	28	3,468	0.81%
2020/08/27	7	61.64	0	0.00	61.50	7	3,475	0.20%
2020/08/26	2	61.75	0	0.00	61.80	2	3,447	0.06%
2020/08/25	2	61.95	0	0.00	61.80	2	3,456	0.06%
2020/08/24	0	0.00	2	62.40	62.30	-2	3,515	-0.06%
2020/08/21	0	0.00	2	62.35	62.60	-2	3,541	-0.06%
2020/08/20	7	61.91	1	62.20	61.90	6	3,534	0.17%
2020/08/19	1	62.80	3	63.00	62.80	-2	3,512	-0.06%
2020/08/18	4	62.98	0	0.00	62.90	4	3,496	0.11%
2020/08/17	0	0.00	3	63.00	63.10	-3	3,507	-0.09%
2020/08/14	2	62.70	0	0.00	62.60	2	3,521	0.06%
2020/08/13	3	62.80	4	62.70	63.20	-1	3,521	-0.03%
2020/08/12	3	61.87	2	62.00	62.30	1	3,510	0.03%
2020/08/11	20	61.91	0	0.00	62.00	20	3,505	0.57%
2020/08/10	3	62.10	0	0.00	62.10	3	3,488	0.09%
2020/08/07	16	62.15	4	62.10	62.00	12	3,494	0.34%
2020/08/06	4	62.20	0	0.00	62.50	4	3,466	0.12%
2020/08/05	0	0.00	3	62.50	62.60	-3	3,465	-0.09%
2020/08/04	4	62.65	1	63.20	62.60	3	3,460	0.09%
2020/08/03	5	62.48	0	0.00	62.20	5	3,460	0.14%
2020/07/31	0	0.00	4	63.10	63.10	-4	3,439	-0.12%
2020/07/30	3	62.20	0	0.00	62.90	3	3,433	0.09%
2020/07/29	7	61.90	0	0.00	61.90	7	3,423	0.20%
2020/07/28	17.5	61.77	10	61.62	61.60	7.5	3,430	0.22%
2020/07/27	5	63.06	0	0.00	62.60	5	3,415	0.15%
2020/07/24	5	63.58	1	63.60	63.50	4	3,403	0.12%
2020/07/23	4	63.65	0	0.00	63.70	4	3,402	0.12%
2020/07/22	20	63.90	0	0.00	64.00	20	3,410	0.59%
2020/07/21	16	64.21	0	0.00	64.00	16	3,387	0.47%
2020/07/20	62	64.64	0	0.00	64.90	62	3,339	1.86%
2020/07/17	1	65.40	3	65.30	65.10	-2	3,341	-0.06%
2020/07/16	2	65.55	0	0.00	65.30	2	3,363	0.06%
2020/07/15	9	65.43	0	0.00	66.00	9	3,360	0.27%
2020/07/14	2	65.50	2	66.20	66.20	0	3,270	0.00%
2020/07/13	13	69.12	11	69.27	69.00	2	3,223	0.06%
2020/07/10	5	68.74	13	68.82	68.60	-8	3,117	-0.26%
2020/07/09	0	0.00	1	69.00	68.80	-1	3,126	-0.03%
2020/07/08	9	69.06	0	0.00	69.20	9	3,100	0.29%
2020/07/07	3	69.50	0	0.00	69.70	3	3,061	0.10%
2020/07/06	12	69.95	0	0.00	70.30	12	3,017	0.40%
2020/07/03	6	69.73	1	69.70	69.40	5	3,011	0.17%
2020/07/02	11	69.85	10.4	69.83	70.60	0.6	2,997	0.02%
2020/07/01	8	69.06	9	69.16	69.20	-1	2,966	-0.03%
2020/06/30	4	68.13	6	68.02	68.00	-2	2,920	-0.07%
2020/06/29	1	67.60	1	67.60	67.40	0	2,911	0.00%
2020/06/23	2	66.70	5	67.00	66.60	-3	2,926	-0.10%
2020/06/22	4	66.63	0	0.00	66.60	4	2,948	0.14%
2020/06/19	1	66.80	2	66.40	66.40	-1	2,983	-0.03%
2020/06/18	9	66.89	2	66.95	66.70	7	2,977	0.24%
2020/06/17	1	67.40	0	0.00	67.60	1	3,013	0.03%
2020/06/16	0	0.00	2	67.90	67.80	-2	3,119	-0.06%
2020/06/15	3	67.00	0.2	67.30	67.30	2.9	3,216	0.09%
2020/06/12	3	67.40	7	67.36	68.00	-4	3,261	-0.12%
2020/06/11	2	68.00	3	68.50	68.00	-1	3,383	-0.03%
2020/06/10	11	68.34	35	68.22	68.50	-24	3,447	-0.70%
2020/06/09	9	67.61	5	67.68	67.90	4	3,616	0.11%
2020/06/08	1	67.30	5	67.10	67.20	-4	3,690	-0.11%
2020/06/04	4	66.88	0	0.00	66.70	4	3,768	0.11%
2020/06/03	1	66.70	16	66.78	67.00	-15	3,785	-0.40%
2020/06/01	0	0.00	2	65.80	65.10	-2	3,839	-0.05%
2020/05/29	3	65.10	0	0.00	64.70	3	3,868	0.08%
2020/05/28	10	65.04	0	0.00	65.20	10	3,826	0.26%
2020/05/27	1.2	65.53	0	0.00	65.30	1.2	3,887	0.03%
2020/05/26	5	65.82	7	66.00	65.80	-2	3,951	-0.05%
2020/05/25	2	65.20	0	0.00	65.30	2	4,026	0.05%
2020/05/22	5	65.52	0	0.00	65.20	5	4,094	0.12%
2020/05/21	1	65.80	0	0.00	66.20	1	4,160	0.02%
2020/05/20	0	0.00	5	66.10	65.80	-5	4,167	-0.12%
2020/05/19	11	66.11	5	67.34	66.00	6	4,228	0.14%
2020/05/15	1.2	65.83	1	66.00	65.80	0.2	4,250	0.00%
2020/05/14	2	65.65	2	65.90	65.90	0	4,269	0.00%
2020/05/13	4	66.70	4	66.70	66.70	0	4,295	0.00%
2020/05/12	2	66.70	0	0.00	66.70	2	4,320	0.05%
2020/05/11	1	67.40	1	67.50	67.40	0	4,355	0.00%
2020/05/08	0	0.00	1	67.20	67.00	-1	4,362	-0.02%
2020/05/07	1	66.30	2	66.75	66.30	-1	4,382	-0.02%
2020/05/06	16	66.54	0	0.00	66.20	16	4,427	0.36%
2020/05/05	10	66.80	3	66.87	67.10	7	4,492	0.16%
2020/05/04	4	65.65	16	65.45	66.70	-12	4,518	-0.27%
2020/04/30	3	66.40	17	66.74	66.40	-14	4,533	-0.31%
2020/04/29	1	66.10	6	66.57	66.40	-5	4,557	-0.11%
2020/04/28	7	65.74	11	66.49	65.80	-4	4,598	-0.09%
2020/04/27	0	0.00	9	66.23	66.20	-9	4,687	-0.19%
2020/04/24	10	65.21	0	0.00	65.50	10	4,684	0.21%
2020/04/23	1	64.90	0	0.00	64.50	1	4,714	0.02%
2020/04/22	0	0.00	1	64.00	65.30	-1	4,757	-0.02%
2020/04/21	4	64.88	1	65.80	64.80	3	4,804	0.06%
2020/04/20	1	66.10	1	66.40	65.80	0	4,820	0.00%
2020/04/17	4	65.65	6	66.62	65.90	-2	4,851	-0.04%
2020/04/16	3	65.47	0	0.00	65.30	3	4,875	0.06%
2020/04/15	6	65.55	25	65.58	66.10	-19	4,921	-0.39%
2020/04/14	0	0.00	13	65.28	65.60	-13	4,943	-0.26%
2020/04/13	5	64.00	1	64.20	64.50	4	4,920	0.08%
2020/04/08	0	0.00	2	64.80	64.60	-2	4,908	-0.04%
2020/04/07	2	63.40	2	64.50	64.50	0	4,872	0.00%
2020/04/06	0	0.00	1	63.80	63.20	-1	4,855	-0.02%
2020/04/01	1	62.20	0	0.00	62.00	1	4,801	0.02%
2020/03/31	15	62.40	0	0.00	63.30	15	4,770	0.31%
2020/03/30	4	62.78	0	0.00	62.50	4	4,718	0.08%
2020/03/27	1	64.50	1	65.00	64.90	0	4,683	0.00%
2020/03/26	0	0.00	1	64.20	64.30	-1	4,650	-0.02%
2020/03/25	3	62.40	10	63.16	63.40	-7	4,644	-0.15%
2020/03/23	1	60.20	0	0.00	59.70	1	4,559	0.02%
2020/03/20	1	62.30	0	0.00	62.00	1	4,549	0.02%
2020/03/19	0	0.00	6	62.18	62.40	-6	4,478	-0.13%
2020/03/18	4	61.68	2.1	62.48	63.00	1.9	4,362	0.04%
2020/03/17	0	0.00	4	62.25	62.70	-4	4,270	-0.09%
2020/03/16	0	0.00	1	61.50	60.90	-1	4,112	-0.02%
2020/03/13	16	58.88	10	60.65	62.50	6	4,056	0.15%
2020/03/12	25.8	64.84	3	65.10	64.50	22.8	3,890	0.59%
2020/03/10	2	66.30	0	0.00	66.30	2	3,763	0.05%
2020/03/09	1	65.30	0	0.00	65.00	1	3,691	0.03%
2020/03/06	8	66.21	0	0.00	66.20	8	3,628	0.22%
2020/03/03	4	65.18	0	0.00	65.60	4	3,487	0.11%
2020/03/02	15	65.06	0	0.00	65.00	15	3,437	0.44%
2020/02/27	1	65.40	0	0.00	66.10	1	3,541	0.03%
2020/02/26	5	65.62	0	0.00	66.00	5	3,490	0.14%
2020/02/25	2	66.00	0	0.00	66.80	2	3,415	0.06%
2020/02/24	8	66.76	1	67.00	66.70	7	3,364	0.21%
2020/02/21	1	67.40	0	0.00	67.40	1	3,287	0.03%
2020/02/20	10	67.75	0	0.00	67.60	10	3,266	0.31%
2020/02/19	1	68.20	0	0.00	68.90	1	3,184	0.03%
2020/02/14	1	67.20	0	0.00	68.20	1	3,172	0.03%
2020/02/12	4	67.08	0	0.00	67.00	4	3,152	0.13%
2020/02/11	1	67.50	0	0.00	67.40	1	3,129	0.03%
2020/02/07	3	67.00	0	0.00	67.00	3	3,132	0.10%
2020/02/06	6	67.53	0	0.00	67.70	6	3,099	0.19%
2020/02/05	1	67.40	0	0.00	67.60	1	3,036	0.03%
2020/02/04	1	67.50	0	0.00	67.90	1	3,004	0.03%
2020/02/03	1	67.50	0	0.00	67.80	1	2,985	0.03%
2020/01/30	1	69.00	0	0.00	69.00	1	2,865	0.03%
2020/01/16	2	70.60	0	0.00	70.30	2	2,682	0.07%
2020/01/15	5	70.48	0	0.00	70.70	5	2,628	0.19%
2020/01/14	1	70.90	0	0.00	70.90	1	2,579	0.04%
2020/01/13	5	70.78	0	0.00	71.20	5	2,535	0.20%
2020/01/10	2	70.95	0	0.00	71.40	2	2,499	0.08%
2020/01/09	7	71.07	1	71.10	71.00	6	2,468	0.24%
2020/01/08	3	71.50	0	0.00	71.50	3	2,439	0.12%
2020/01/07	0	0.00	1	72.00	72.00	-1	2,397	-0.04%
2020/01/06	1	72.00	0	0.00	72.00	1	2,438	0.04%
2019/12/27	0	0.00	1	73.00	73.00	-1	2,447	-0.04%
2019/12/23	1	72.50	0	0.00	72.90	1	2,506	0.04%
2019/12/19	3	72.50	1	72.40	72.50	2	2,505	0.08%
2019/12/18	6	72.55	1	72.80	72.50	5	2,500	0.20%
2019/12/17	2	72.15	0	0.00	72.40	2	2,491	0.08%
2019/12/16	4.3	72.23	0	0.00	72.20	4.3	2,428	0.18%
2019/12/11	2	72.30	0	0.00	72.20	2	2,363	0.08%
2019/12/10	2	72.30	0	0.00	72.20	2	2,377	0.08%
2019/12/09	8	72.95	0	0.00	72.80	8	2,335	0.34%
2019/12/02	0	0.00	1	73.50	73.40	-1	2,315	-0.04%
2019/11/26	0	0.00	1	74.50	73.20	-1	2,328	-0.04%
2019/11/25	1	74.00	0	0.00	74.30	1	2,130	0.05%
2019/11/15	1	73.30	0	0.00	73.40	1	2,074	0.05%
2019/11/07	0	0.00	3	74.73	74.90	-3	2,000	-0.15%
2019/11/05	0	0.00	1	73.80	74.00	-1	1,981	-0.05%
2019/10/24	0	0.00	2	73.30	73.40	-2	2,018	-0.10%
2019/10/21	1	73.50	0	0.00	73.60	1	2,046	0.05%
2019/10/15	4	72.28	6	72.30	72.10	-2	2,050	-0.10%
2019/10/04	1	72.10	0	0.00	72.50	1	2,193	0.05%
2019/10/02	3	72.60	0	0.00	72.80	3	2,158	0.14%
2019/09/25	3	72.80	0	0.00	73.00	3	2,100	0.14%
2019/09/20	0	0.00	2	73.90	74.20	-2	2,067	-0.10%
2019/09/12	0	0.00	2	73.40	72.80	-2	2,109	-0.09%
2019/09/11	2	73.30	0	0.00	73.30	2	2,109	0.09%
2019/09/06	0	0.00	2	73.30	73.00	-2	2,108	-0.09%
2019/09/02	0	0.00	1	73.10	73.20	-1	2,135	-0.05%
2019/08/29	0.1	72.40	4	72.20	72.40	-3.9	2,141	-0.18%
2019/08/19	0	0.00	1	71.50	71.40	-1	2,293	-0.04%
2019/08/14	1	71.30	1	71.60	71.30	0	2,360	0.00%
2019/08/06	0	0.00	1	71.50	71.30	-1	2,392	-0.04%
2019/08/02	4	71.05	0	0.00	71.00	4	2,418	0.17%
2019/08/01	2	71.55	0	0.00	71.40	2	2,392	0.08%
2019/07/31	1	71.40	0	0.00	71.50	1	2,384	0.04%
2019/07/30	1	71.60	0	0.00	71.60	1	2,366	0.04%
2019/07/24	3	72.03	0	0.00	71.60	3	2,414	0.12%
2019/07/17	2	71.30	0	0.00	71.90	2	2,436	0.08%
2019/07/16	3	71.93	0	0.00	71.40	3	2,387	0.13%
2019/07/15	2	76.00	3	75.97	76.00	-1	2,270	-0.04%
2019/07/12	5	75.88	0	0.00	75.80	5	2,248	0.22%
2019/07/10	1	76.80	0	0.00	77.00	1	2,168	0.05%
2019/07/09	1	77.40	0	77.60	77.50	1	2,150	0.05%
2019/07/08	1	77.60	0	0.00	77.90	1	2,159	0.05%
2019/06/24	0	0.00	37	78.51	78.80	-37	2,267	-1.63%
2019/06/19	0	0.00	12	78.52	78.50	-12	2,206	-0.54%
2019/06/10	0	0.00	2	78.60	78.70	-2	2,247	-0.09%
2019/06/06	0	0.00	1	78.50	78.50	-1	2,288	-0.04%
2019/06/04	0	0.00	10	78.30	78.50	-10	2,343	-0.43%
2019/05/30	0	0.00	21	77.95	78.20	-21	2,354	-0.89%
2019/05/29	0	0.00	2	77.25	77.50	-2	2,360	-0.08%
2019/05/09	2	75.50	2	75.40	75.30	0	2,559	0.00%
2019/05/02	0	0.00	1	76.20	76.00	-1	2,708	-0.04%
2019/04/29	0	0.00	2	75.85	75.30	-2	2,704	-0.07%
2019/04/26	0	0.00	1	75.50	75.80	-1	2,710	-0.04%
2019/04/25	0	0.00	1	75.20	75.00	-1	2,707	-0.04%
2019/04/24	0	0.00	2	74.90	74.80	-2	2,692	-0.07%
2019/04/19	0	0.00	3	74.57	74.20	-3	2,698	-0.11%
2019/04/16	0	0.00	2	74.40	74.70	-2	2,745	-0.07%
2019/04/15	0	0.00	3	74.40	74.30	-3	2,763	-0.11%
2019/04/10	0	0.00	1	73.90	73.80	-1	2,777	-0.04%
2019/04/09	0	0.00	1	73.40	73.60	-1	2,871	-0.03%
2019/04/03	2	72.90	0	0.00	72.60	2	2,843	0.07%
2019/03/29	0	0.00	2	73.90	74.30	-2	2,811	-0.07%
2019/03/28	1	73.20	1	73.50	73.70	0	2,840	0.00%
2019/03/25	0	0.00	2	73.30	73.00	-2	2,907	-0.07%
2019/03/22	1	73.30	0	0.00	73.30	1	2,905	0.03%
2019/03/21	46	73.00	9	73.06	73.30	37	2,914	1.27%
2019/03/20	20	72.70	2	72.70	72.90	18	2,909	0.62%
2019/02/27	3	71.73	2	72.00	72.10	1	3,064	0.03%
2019/02/26	1	71.60	0	0.00	71.60	1	3,064	0.03%
2019/02/25	2	71.55	0	0.00	72.10	2	3,052	0.07%
2019/02/21	3	71.63	0	0.00	71.50	3	3,004	0.10%
2019/02/13	2	71.65	0	0.00	71.00	2	2,900	0.07%
2019/01/30	4	71.55	0	0.00	71.60	4	2,799	0.14%
2019/01/29	1	71.60	0	0.00	71.50	1	2,755	0.04%
2019/01/28	1	71.70	0	0.00	71.90	1	2,679	0.04%
2019/01/23	4	72.05	0	0.00	72.00	4	2,749	0.15%
2019/01/22	3	72.20	10	72.10	72.40	-7	2,758	-0.25%
2019/01/21	1	72.50	30	72.63	72.50	-29	2,723	-1.06%
2019/01/18	0	0.00	20	72.65	72.70	-20	2,749	-0.73%
2019/01/16	2	72.70	0	0.00	72.60	2	2,750	0.07%
2019/01/09	1	72.80	0	0.00	72.90	1	2,754	0.04%
2019/01/07	0	0.00	1	73.10	73.70	-1	2,800	-0.04%
2018/12/28	0	0.00	1	73.30	76.40	-1	2,965	-0.03%
2018/12/14	2	72.40	0	0.00	72.40	2	2,900	0.07%
2018/12/06	2	71.90	0	0.00	71.80	2	2,978	0.07%
2018/12/03	1	72.40	0	0.00	72.50	1	2,962	0.03%
2018/11/30	0	0.00	1	74.30	72.50	-1	2,909	-0.03%
2018/11/27	1	73.20	0	0.00	73.50	1	2,619	0.04%
2018/11/15	0	0.00	1	73.90	73.40	-1	2,652	-0.04%
2018/11/14	0	0.00	1	73.30	73.90	-1	2,694	-0.04%
2018/11/08	1	73.00	1	72.90	72.90	0	2,942	0.00%
2018/11/02	2	71.10	0	0.00	71.50	2	2,897	0.07%
2018/10/04	1	72.50	0	0.00	72.50	1	2,779	0.04%
2018/10/01	1	72.90	0	0.00	73.20	1	2,886	0.03%
2018/09/26	1	73.40	0	0.00	73.10	1	2,871	0.03%
2018/09/20	0	0.00	1	74.30	74.10	-1	2,959	-0.03%
2018/09/18	1	74.10	0	0.00	74.30	1	3,006	0.03%
2018/09/14	0	0.00	1	74.20	74.10	-1	3,037	-0.03%
2018/09/12	0	0.00	1	73.50	73.60	-1	3,050	-0.03%
2018/08/27	0	0.00	5	72.60	72.60	-5	3,417	-0.15%
2018/08/21	0	0.00	0.1	71.60	71.40	-0.1	3,419	0.00%
2018/08/20	15	70.90	0	0.00	71.00	15	3,381	0.44%
2018/08/17	2	70.10	0	0.00	70.40	2	3,393	0.06%
2018/08/16	6	70.58	0	0.00	70.20	6	3,353	0.18%
2018/08/15	0	0.00	1	70.90	70.90	-1	3,287	-0.03%
2018/08/14	1.1	71.13	0	0.00	71.10	1.1	3,297	0.03%
2018/08/10	1	71.50	0	0.00	71.70	1	3,380	0.03%
2018/08/03	1	71.20	0	0.00	71.70	1	3,715	0.03%
2018/08/02	2	71.30	0	0.00	71.60	2	3,786	0.05%
2018/07/27	1.1	72.54	0	0.00	72.70	1.1	3,914	0.03%
2018/07/25	3	72.40	0	0.00	72.50	3	4,021	0.07%
2018/07/18	0.1	73.90	0	0.00	73.90	0.1	4,100	0.00%
2018/07/12	3	74.33	0	0.00	74.00	3	4,072	0.07%
2018/07/10	0	0.00	1	79.00	79.30	-1	3,988	-0.03%
2018/07/02	0	0.00	1	77.40	77.30	-1	3,972	-0.03%
2018/06/27	0	0.00	1	78.50	78.60	-1	3,856	-0.03%
2018/05/30	1	76.60	0	0.00	76.00	1	3,602	0.03%
2018/05/22	0.1	76.80	1	77.40	76.80	-0.9	3,702	-0.02%
2018/05/21	0	0.00	1	77.20	76.70	-1	3,738	-0.03%
2018/05/10	1	74.50	0	0.00	74.40	1	3,605	0.03%
2018/05/08	1	76.60	0	0.00	76.90	1	3,430	0.03%
2018/04/30	0	0.00	1	78.90	78.40	-1	3,250	-0.03%
2018/04/24	0	0.00	1	78.10	77.60	-1	3,167	-0.03%
2018/04/16	0	0.00	3	77.93	78.10	-3	3,207	-0.09%
2018/04/11	0	0.00	3	78.30	78.60	-3	3,286	-0.09%
2018/04/09	0	0.00	1	78.00	78.20	-1	3,331	-0.03%
2018/04/03	1	77.00	0	0.00	76.80	1	3,315	0.03%
2018/04/02	0	0.00	2	78.25	77.40	-2	3,321	-0.06%
2018/03/30	0	0.00	2	77.80	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	2	77.00	77.00	-2	3,331	-0.06%
2018/03/27	0	0.00	100	76.10	76.10	-100	3,297	-3.03%
2018/03/26	10	75.50	0	0.00	75.60	10	3,293	0.30%
2018/03/09	4	73.98	0	0.00	73.80	4	3,441	0.12%
2018/03/01	0.1	73.60	0	0.00	73.40	0.1	3,493	0.00%
2018/02/08	100	74.20	0	0.00	74.20	100	3,320	3.01%
2018/02/07	0	0.00	2	75.80	75.50	-2	3,349	-0.06%
2018/02/02	0	0.00	1	76.00	75.90	-1	3,248	-0.03%
2018/01/30	0	0.00	5	75.90	76.00	-5	3,317	-0.15%
2018/01/24	0	0.00	1	75.10	75.00	-1	3,342	-0.03%
2018/01/23	0	0.00	2	75.00	75.30	-2	3,376	-0.06%
2018/01/22	0	0.00	4	75.30	75.20	-4	3,391	-0.12%
2018/01/17	1	75.10	0	0.00	75.10	1	3,384	0.03%
2018/01/11	0	0.00	5	75.90	75.50	-5	3,349	-0.15%
2018/01/10	0	0.00	4	76.38	76.40	-4	3,342	-0.12%
2018/01/09	0	0.00	6	76.10	76.40	-6	3,312	-0.18%
2018/01/08	0.1	75.70	2	75.35	76.20	-1.9	3,275	-0.06%
2018/01/05	0	0.00	1	75.10	75.40	-1	3,217	-0.03%
2018/01/04	0	0.00	2	74.80	75.00	-2	3,215	-0.06%
2018/01/03	0	0.00	1	74.50	74.60	-1	3,189	-0.03%