遠傳 (4904)-元大-城東券商分點個股進出

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
83.4
漲跌
▼0.2
漲幅
-0.24%
成交量
2,876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:13:35(已收盤)

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-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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
2024/05/10	0	0.00	14	84.01	84.70	-14	5,161	-0.27%
2024/05/09	0	0.00	1	83.49	83.40	-1	5,107	-0.02%
2024/05/07	0	0.00	1.2	82.93	83.00	-1.2	5,047	-0.02%
2024/05/06	10	81.70	0	82.50	83.00	10	4,991	0.20%
2024/05/03	1	81.40	0	0.00	81.00	1	4,894	0.02%
2024/04/19	0	80.00	0.1	80.00	80.20	-0.1	4,388	0.00%
2024/04/18	1	80.70	0	0.00	80.40	1	4,253	0.02%
2024/04/15	0	0.00	1	82.10	82.30	-1	4,073	-0.02%
2024/04/11	0	0.00	3	82.00	81.80	-3	3,959	-0.08%
2024/04/09	1	80.80	0	0.00	80.80	1	3,880	0.03%
2024/04/02	0	0.00	2	82.00	81.40	-2	3,730	-0.05%
2024/04/01	0	0.00	0.2	81.20	82.30	-0.2	3,707	0.00%
2024/03/29	0	0.00	2	81.90	81.50	-2	3,672	-0.05%
2024/03/27	1	81.30	1	81.40	81.50	0	3,577	0.00%
2024/03/26	0	0.00	42	80.49	80.60	-42	3,544	-1.18%
2024/03/22	1	79.00	0	0.00	79.20	1	3,568	0.03%
2024/03/18	0	0.00	1	79.00	78.60	-1	3,578	-0.03%
2024/03/11	0.1	78.50	0	0.00	78.50	0.1	3,703	0.00%
2024/03/07	1	77.32	0	0.00	77.00	1	4,009	0.03%
2024/03/05	1	77.90	0	0.00	77.20	1	4,276	0.02%
2024/03/01	1	78.20	0	0.00	77.80	1	4,501	0.02%
2024/02/27	1	79.00	0	0.00	78.70	1	4,572	0.02%
2024/02/26	0.1	79.50	0	0.00	79.40	0.1	4,574	0.00%
2024/02/23	43	79.50	2	80.60	79.40	41	4,599	0.89%
2024/02/21	0	0.00	2	81.40	82.00	-2	4,573	-0.04%
2024/02/19	0	0.00	30	80.70	80.80	-30	4,536	-0.66%
2024/02/16	10	79.20	0	0.00	79.60	10	4,567	0.22%
2024/02/15	0	0.00	1	80.50	80.10	-1	4,524	-0.02%
2024/01/25	0	0.00	0.5	79.70	79.70	-0.5	4,529	-0.01%
2024/01/22	20	79.30	0	0.00	79.40	20	4,665	0.43%
2024/01/17	0	0.00	20	79.40	79.00	-20	4,681	-0.43%
2024/01/16	1.1	80.01	0	0.00	79.70	1.1	4,641	0.02%
2024/01/12	0	0.00	0	80.90	81.20	0	4,707	0.00%
2024/01/11	0	0.00	2	80.75	81.30	-2	4,737	-0.04%
2023/12/29	0	0.00	0.2	79.80	79.80	-0.2	4,909	0.00%
2023/12/28	0	0.00	10	79.40	79.80	-10	4,932	-0.20%
2023/12/27	0	0.00	14.5	78.92	79.40	-14.5	4,929	-0.29%
2023/12/25	1	78.70	0	0.00	78.70	1	4,909	0.02%
2023/12/21	0	0.00	0.7	78.80	79.10	-0.7	4,934	-0.02%
2023/12/20	26	78.50	0	0.00	78.70	26	4,903	0.53%
2023/12/19	0	0.00	2	80.15	80.40	-2	4,819	-0.04%
2023/12/18	1.7	79.34	3	80.00	80.10	-1.3	4,818	-0.03%
2023/12/15	5.3	79.71	0	0.00	79.70	5.3	4,799	0.11%
2023/12/13	1	79.30	0	0.00	79.90	1	4,634	0.02%
2023/12/11	1	79.40	30	79.40	79.80	-29	4,674	-0.62%
2023/12/08	2	81.10	0	0.00	81.60	2	4,577	0.04%
2023/12/07	0	0.00	1	82.90	82.10	-1	4,554	-0.02%
2023/12/04	1	81.80	0	0.00	81.80	1	4,329	0.02%
2023/12/01	2	81.60	0	0.00	82.00	2	4,119	0.05%
2023/11/30	0.2	82.56	3	82.60	82.90	-2.9	4,028	-0.07%
2023/11/29	0	0.00	1	81.50	81.00	-1	3,736	-0.03%
2023/11/28	0	0.00	2	81.40	80.50	-2	3,582	-0.06%
2023/11/24	0	0.00	1.1	80.22	79.80	-1.1	3,411	-0.03%
2023/11/22	0	0.00	0	79.40	79.60	0	3,214	0.00%
2023/11/21	0	0.00	1	79.49	79.50	-1	3,142	-0.03%
2023/11/10	0	0.00	0	78.60	78.50	0	3,032	0.00%
2023/11/08	0	0.00	0.2	78.30	78.30	-0.2	3,056	-0.01%
2023/11/07	0	0.00	1.1	78.09	78.10	-1.1	3,066	-0.03%
2023/11/06	0	0.00	1	77.80	77.80	-1	3,070	-0.03%
2023/11/03	0	0.00	0	76.98	76.90	0	3,070	0.00%
2023/11/02	0	0.00	2	76.90	76.80	-2	3,071	-0.07%
2023/11/01	1	76.40	0	76.40	76.80	1	3,110	0.03%
2023/10/27	20	75.20	0	75.10	75.30	20	3,096	0.64%
2023/10/26	0	0.00	2	74.80	74.90	-2	3,127	-0.06%
2023/10/19	1	74.50	0	74.70	75.30	1	3,125	0.03%
2023/10/18	0	0.00	0	75.10	75.20	0	3,211	0.00%
2023/10/17	1	75.30	0	74.89	74.70	1	3,243	0.03%
2023/10/16	0	0.00	15	74.60	75.30	-15	3,296	-0.46%
2023/10/13	1	74.00	0	0.00	74.30	1	3,351	0.03%
2023/10/12	0	0.00	0.1	74.69	74.70	-0.1	3,362	0.00%
2023/10/11	0	0.00	0	74.10	74.20	0	3,446	0.00%
2023/10/05	0	0.00	5	72.68	72.80	-5	3,436	-0.15%
2023/09/19	0	0.00	1	73.50	73.70	-1	4,437	-0.02%
2023/09/15	0.1	73.30	2	73.80	73.70	-2	4,898	-0.04%
2023/09/14	1	72.80	0	0.00	73.00	1	5,196	0.02%
2023/09/12	0	72.20	0	0.00	72.30	0	5,507	0.00%
2023/09/11	0.1	71.50	0	0.00	71.60	0.1	5,563	0.00%
2023/08/29	0	70.90	0	0.00	71.40	0	5,863	0.00%
2023/08/22	1	70.50	0	0.00	70.80	1	6,457	0.02%
2023/08/18	2	71.25	0	0.00	71.40	2	6,532	0.03%
2023/08/14	3	71.20	0	0.00	71.20	3	6,569	0.05%
2023/08/09	0	0.00	1	71.40	71.50	-1	6,598	-0.02%
2023/08/08	1	71.00	0	0.00	70.80	1	6,587	0.02%
2023/07/21	0	0.00	1	72.50	72.40	-1	6,600	-0.02%
2023/07/11	0	0.00	2	70.75	70.80	-2	6,305	-0.03%
2023/07/07	1.2	69.57	0	0.00	69.70	1.2	6,288	0.02%
2023/07/06	3	70.07	0	0.00	69.60	3	6,258	0.05%
2023/07/05	10.1	72.48	1	70.60	70.40	9.1	6,170	0.15%
2023/07/04	6	76.68	0	0.00	76.70	6	5,956	0.10%
2023/07/03	0.1	77.40	0	0.00	77.20	0.1	5,894	0.00%
2023/06/21	12	77.42	0	0.00	77.00	12	5,364	0.22%
2023/06/20	1	77.80	0	0.00	78.50	1	5,095	0.02%
2023/06/19	0	0.00	1	80.80	82.00	-1	4,728	-0.02%
2023/06/16	1	79.80	0	0.00	79.20	1	4,541	0.02%
2023/06/14	1	79.70	0	0.00	79.60	1	4,460	0.02%
2023/06/07	0	0.00	1	78.60	78.50	-1	4,463	-0.02%
2023/06/06	0	0.00	3	78.23	78.50	-3	4,460	-0.07%
2023/06/01	0.1	78.17	0	0.00	78.30	0.1	4,460	0.00%
2023/05/26	4	77.10	1	77.00	78.00	3	4,165	0.07%
2023/05/22	0	0.00	1	78.40	78.30	-1	4,001	-0.02%
2023/05/19	0	0.00	0.1	78.80	78.90	-0.1	3,986	0.00%
2023/05/17	0	0.00	1	78.70	78.70	-1	4,007	-0.02%
2023/05/05	0	78.00	0	0.00	78.50	0	4,024	0.00%
2023/05/02	0	0.00	0.1	76.90	76.70	-0.1	4,175	0.00%
2023/04/25	0.8	78.00	0	77.90	78.00	0.8	4,128	0.02%
2023/04/20	0	0.00	1	76.40	77.40	-1	4,195	-0.02%
2023/04/19	0	0.00	0	78.00	77.50	0	4,239	0.00%
2023/04/12	0	0.00	0	76.80	76.60	0	4,182	0.00%
2023/03/30	0	0.00	0	75.40	75.30	0	4,132	0.00%
2023/03/29	0	0.00	5	75.42	75.50	-5	4,106	-0.12%
2023/03/28	0	0.00	0	74.10	74.00	0	4,067	0.00%
2023/03/27	0	0.00	0	73.70	73.60	0	4,069	0.00%
2023/03/23	0	0.00	2	72.10	72.50	-2	4,081	-0.05%
2023/03/09	0	0.00	0	71.00	71.40	0	4,055	0.00%
2023/03/07	1	70.80	0	0.00	70.80	1	4,178	0.02%
2023/03/03	2	69.80	0	0.00	69.80	2	4,204	0.05%
2023/03/01	0	69.10	0	0.00	68.60	0	4,232	0.00%
2023/02/23	0	0.00	1	69.50	69.50	-1	4,178	-0.02%
2023/02/20	1	69.20	0	0.00	69.00	1	4,441	0.02%
2023/02/16	0	68.90	0	0.00	68.50	0	4,657	0.00%
2023/02/06	0	0.00	2	67.60	67.30	-2	4,785	-0.04%
2023/02/03	1	67.60	0	0.00	67.50	1	4,802	0.02%
2023/02/01	0	66.80	0	0.00	66.50	0	4,811	0.00%
2023/01/13	0.3	66.30	0	0.00	66.10	0.3	4,708	0.01%
2023/01/12	0.1	66.10	0	0.00	65.80	0.1	4,794	0.00%
2023/01/11	2	66.80	0	0.00	66.10	2	4,771	0.04%
2023/01/09	0.1	67.60	2	67.50	68.10	-2	4,645	-0.04%
2023/01/05	2	66.30	0	0.00	66.30	2	4,683	0.04%
2023/01/03	0.1	66.00	0	0.00	66.20	0.1	4,742	0.00%
2022/12/01	2	67.25	0	0.00	67.00	2	5,177	0.04%
2022/11/28	0.2	66.80	0	0.00	66.50	0.2	4,996	0.00%
2022/11/22	1	65.80	0	0.00	65.70	1	5,001	0.02%
2022/11/21	1	65.40	0	0.00	65.50	1	4,959	0.02%
2022/11/14	1	68.61	0	0.00	68.60	1	4,545	0.02%
2022/10/25	0	0.00	5	69.70	70.10	-5	4,376	-0.11%
2022/10/14	0	68.50	0	0.00	68.20	0	4,418	0.00%
2022/10/05	0	69.90	0	0.00	69.50	0	5,049	0.00%
2022/09/29	0	0.00	3.2	72.54	72.80	-3.2	5,311	-0.06%
2022/09/28	0.1	72.30	0	0.00	72.30	0.1	5,456	0.00%
2022/09/26	0.1	71.20	0	0.00	71.00	0.1	5,542	0.00%
2022/09/23	0	70.00	4	69.98	70.30	-4	5,572	-0.07%
2022/09/19	0.1	72.30	0	0.00	72.70	0.1	5,588	0.00%
2022/09/16	0	73.00	1	72.80	73.20	-1	5,576	-0.02%
2022/09/12	0	73.90	0	0.00	73.60	0	5,530	0.00%
2022/09/01	0	73.20	0	0.00	73.50	0	5,673	0.00%
2022/08/31	0	0.00	1	74.90	74.80	-1	5,629	-0.02%
2022/08/26	1	74.90	0	0.00	74.90	1	5,613	0.02%
2022/08/24	0	74.80	0	0.00	74.90	0	5,691	0.00%
2022/08/23	1	74.60	0	0.00	74.30	1	5,942	0.02%
2022/08/22	0.2	74.08	0	0.00	74.60	0.2	6,064	0.00%
2022/08/16	0	75.83	0	0.00	75.40	0	6,318	0.00%
2022/08/10	0	77.40	0	0.00	77.30	0	6,495	0.00%
2022/08/08	1	77.30	0	0.00	77.60	1	6,602	0.02%
2022/08/04	0	76.00	1	75.00	75.60	-1	6,700	-0.01%
2022/07/29	1	75.50	0	0.00	75.50	1	6,839	0.01%
2022/07/25	1	74.30	0	0.00	74.50	1	7,006	0.01%
2022/07/22	0	0.00	1	73.90	74.00	-1	7,075	-0.01%
2022/07/21	0.2	74.40	0	0.00	74.20	0.2	7,174	0.00%
2022/07/19	0	75.00	0	0.00	74.90	0	7,238	0.00%
2022/07/18	0	76.70	0	0.00	76.30	0	7,169	0.00%
2022/07/14	0	78.00	0	0.00	78.30	0	7,014	0.00%
2022/07/13	0	0.00	1	83.30	83.00	-1	6,900	-0.01%
2022/07/11	0	0.00	1	83.50	83.30	-1	6,908	-0.01%
2022/07/07	0	0.00	1	86.90	86.70	-1	6,781	-0.01%
2022/07/05	0	0.00	0	87.97	87.00	0	6,530	0.00%
2022/07/01	0	0.00	2	84.75	85.50	-2	6,493	-0.03%
2022/06/29	0	0.00	2	85.85	85.80	-2	6,427	-0.03%
2022/06/28	0	0.00	1	84.30	85.00	-1	6,398	-0.02%
2022/06/27	0	0.00	1	84.50	84.00	-1	6,434	-0.02%
2022/06/24	0	0.00	2.1	84.23	84.70	-2.1	6,419	-0.03%
2022/06/23	0.1	83.00	0	0.00	83.30	0.1	6,382	0.00%
2022/06/21	0	0.00	8	82.28	82.50	-8	6,395	-0.13%
2022/06/20	6	81.80	4	81.93	81.90	2	6,400	0.03%
2022/06/17	2	80.80	2	82.00	82.50	0	6,415	0.00%
2022/06/16	10	82.10	0	0.00	81.60	10	6,298	0.16%
2022/06/06	0	81.20	0	0.00	81.50	0	6,766	0.00%
2022/05/30	0	0.00	2	79.70	80.70	-2	6,705	-0.03%
2022/05/27	2	80.70	0	0.00	80.70	2	6,658	0.03%
2022/05/26	0	0.00	0	82.10	82.50	0	6,739	0.00%
2022/05/23	1	81.20	0	0.00	81.40	1	6,820	0.01%
2022/05/18	0	0.00	0	82.50	83.10	0	6,684	0.00%
2022/05/16	0	0.00	0	82.20	82.10	0	6,657	0.00%
2022/05/11	0	0.00	1.1	81.97	82.10	-1.1	6,431	-0.02%
2022/05/10	0	0.00	1	80.40	81.80	-1	6,370	-0.02%
2022/05/05	0	0.00	0	80.30	80.00	0	6,182	0.00%
2022/05/04	0	0.00	1	79.50	79.40	-1	6,100	-0.02%
2022/05/03	0	0.00	3	80.47	81.00	-3	6,001	-0.05%
2022/04/29	1	82.80	3	82.53	82.80	-2	5,906	-0.03%
2022/04/28	0	0.00	3	81.53	82.00	-3	5,821	-0.05%
2022/04/26	1	79.80	8	79.11	80.50	-7	5,603	-0.12%
2022/04/25	3	77.97	2	78.00	78.30	1	5,412	0.02%
2022/04/22	0	0.00	1	77.90	77.70	-1	5,309	-0.02%
2022/04/20	1	76.70	2	76.60	77.80	-1	5,232	-0.02%
2022/04/19	0	76.40	0.1	76.54	76.10	-0.1	5,126	0.00%
2022/04/18	0	0.00	3	77.10	76.90	-3	5,078	-0.06%
2022/04/15	0	0.00	4	75.67	75.50	-4	4,943	-0.08%
2022/04/14	1	74.20	0	0.00	74.10	1	4,838	0.02%
2022/04/13	0	0.00	2	75.00	74.70	-2	4,805	-0.04%
2022/04/12	0	0.00	2	75.00	75.00	-2	4,766	-0.04%
2022/04/08	0	0.00	1	74.40	74.60	-1	4,645	-0.02%
2022/03/31	0	73.67	0	0.00	73.50	0	4,467	0.00%
2022/03/30	0	73.40	0	0.00	73.70	0	4,435	0.00%
2022/03/18	0	0.00	1	72.30	72.80	-1	4,312	-0.02%
2022/03/17	0	0.00	0	74.20	73.50	0	4,141	0.00%
2022/03/16	0	75.00	0.1	73.85	75.00	-0.1	4,029	0.00%
2022/03/15	0	0.00	0.1	73.10	74.00	-0.1	3,922	0.00%
2022/03/14	0	72.60	0	73.00	73.20	0	3,861	0.00%
2022/03/11	0	0.00	5	72.78	73.20	-5	3,830	-0.13%
2022/03/08	5	72.26	5	72.76	73.00	0	3,709	0.00%
2022/03/07	1	71.90	3	72.39	71.90	-2	3,639	-0.06%
2022/03/04	0	0.00	0.1	72.80	73.20	-0.1	3,719	0.00%
2022/03/03	0	0.00	5	72.20	72.80	-5	3,663	-0.14%
2022/03/02	5	71.40	3	71.17	71.90	2	3,592	0.06%
2022/03/01	1	70.20	5	71.30	70.20	-4	3,501	-0.11%
2022/02/25	0	0.00	8.1	69.62	69.30	-8.1	3,322	-0.24%
2022/02/24	1	70.00	5.1	69.80	70.00	-4.1	3,131	-0.13%
2022/02/23	10	69.35	0	0.00	70.00	10	3,038	0.33%
2022/02/21	0	0.00	2	68.90	68.90	-2	2,967	-0.07%
2022/02/18	1	68.60	1	68.30	68.60	0	2,965	0.00%
2022/02/17	1.1	68.04	1	68.50	68.40	0.1	2,970	0.00%
2022/02/16	0.1	67.20	16	67.20	67.50	-16	2,894	-0.55%
2022/02/15	0	0.00	2	66.90	67.10	-2	2,915	-0.07%
2022/02/11	0	66.30	0	0.00	66.70	0	2,968	0.00%
2022/01/25	0	64.40	0	0.00	65.00	0	2,961	0.00%
2022/01/21	0	64.60	0.1	64.50	65.00	-0.1	2,974	0.00%
2022/01/19	0	0.00	1.2	64.73	64.90	-1.2	2,946	-0.04%
2022/01/18	0	0.00	1	64.40	64.40	-1	2,938	-0.03%
2022/01/17	0	64.15	0	0.00	64.10	0	2,935	0.00%
2022/01/14	0	64.50	0	0.00	64.30	0	2,941	0.00%
2022/01/13	0	0.00	2	64.60	64.60	-2	2,968	-0.07%
2022/01/11	0	0.00	1	64.20	64.50	-1	2,986	-0.03%
2022/01/06	0	0.00	1	64.00	64.00	-1	2,994	-0.03%
2022/01/05	0	63.70	38	63.62	63.80	-38	3,004	-1.26%
2022/01/03	0	0.00	1	64.40	64.10	-1	3,017	-0.03%
2021/12/29	1	64.40	2.2	64.48	64.60	-1.2	3,079	-0.04%
2021/12/28	0	0.00	4	64.20	64.30	-4	3,057	-0.13%
2021/12/24	0	0.00	1	64.00	63.90	-1	3,053	-0.03%
2021/12/22	1	63.70	0	0.00	63.80	1	3,060	0.03%
2021/12/20	0	63.40	0	0.00	63.50	0	3,052	0.00%
2021/12/17	0	0.00	1	63.20	63.50	-1	3,050	-0.03%
2021/12/15	0	0.00	1	63.00	62.90	-1	3,072	-0.03%
2021/12/14	1	62.50	5	62.60	62.90	-4	3,143	-0.13%
2021/12/13	1	62.51	0	0.00	62.50	1	3,147	0.03%
2021/12/10	0	62.60	0	0.00	62.60	0	3,135	0.00%
2021/12/09	0.1	63.00	0	0.00	63.20	0.1	3,138	0.00%
2021/11/30	2.1	62.00	0	0.00	61.50	2.1	3,148	0.07%
2021/11/29	0	62.60	1	62.70	62.50	-1	2,999	-0.03%
2021/11/26	0	62.70	1	62.80	63.10	-1	3,036	-0.03%
2021/11/25	0	0.00	5	63.46	63.40	-5	3,091	-0.16%
2021/11/24	0	0.00	1	63.40	63.90	-1	3,114	-0.03%
2021/11/23	0	63.10	1	63.80	63.80	-1	3,129	-0.03%
2021/11/22	0	63.40	0	0.00	63.40	0	3,127	0.00%
2021/11/19	0	63.90	4	64.03	64.10	-4	3,146	-0.13%
2021/11/18	0	0.00	3.1	64.74	65.00	-3.1	3,169	-0.10%
2021/11/15	0	63.90	0	0.00	63.80	0	3,242	0.00%
2021/11/12	2	64.00	0	0.00	64.10	2	3,265	0.06%
2021/11/11	0	0.00	2	64.00	64.20	-2	3,292	-0.06%
2021/11/09	0	0.00	1	62.80	63.00	-1	3,232	-0.03%
2021/11/04	0	0.00	2	61.70	61.70	-2	3,122	-0.06%
2021/10/28	1	61.50	0	0.00	61.60	1	3,136	0.03%
2021/10/26	0	61.60	0	0.00	61.70	0	3,158	0.00%
2021/10/15	0	0.00	1	61.50	61.60	-1	3,675	-0.03%
2021/10/12	0	61.40	0	0.00	61.60	0	3,785	0.00%
2021/10/08	0	61.60	1	61.50	61.70	-1	3,783	-0.03%
2021/10/07	0	61.70	1	61.70	61.70	-1	3,817	-0.03%
2021/09/17	1	60.60	0	0.00	60.60	1	3,572	0.03%
2021/09/08	1	60.90	0	0.00	60.90	1	3,464	0.03%
2021/09/03	1	60.50	0	0.00	60.60	1	3,446	0.03%
2021/09/01	2	61.30	2	60.80	60.70	0	3,388	0.00%
2021/08/31	1	61.30	2	61.30	61.60	-1	3,344	-0.03%
2021/08/27	0	61.10	0	0.00	61.20	0	3,254	0.00%
2021/08/25	0.1	61.10	0	0.00	60.80	0.1	3,229	0.00%
2021/08/24	2	60.60	0	0.00	60.90	2	3,196	0.06%
2021/08/23	2	60.30	0	0.00	60.40	2	3,208	0.06%
2021/08/20	2	60.20	0	0.00	60.40	2	3,220	0.06%
2021/08/19	0	0.00	1	60.40	60.70	-1	3,375	-0.03%
2021/08/18	1	60.70	0	0.00	61.20	1	3,293	0.03%
2021/08/17	1	60.80	0	0.00	61.10	1	3,244	0.03%
2021/08/16	0	0.00	1	61.10	61.10	-1	3,185	-0.03%
2021/08/12	1	61.30	0	0.00	61.40	1	3,181	0.03%
2021/08/11	0.5	61.30	0	0.00	61.50	0.5	3,210	0.01%
2021/08/06	0	0.00	0.6	61.27	60.90	-0.6	3,363	-0.02%
2021/08/04	0.1	61.30	0	0.00	61.20	0.1	3,533	0.00%
2021/08/03	1	60.50	0	0.00	61.40	1	3,584	0.03%
2021/08/02	0	0.00	1	61.00	61.50	-1	3,574	-0.03%
2021/07/30	0.1	60.90	0	0.00	60.60	0.1	3,565	0.00%
2021/07/29	1.1	60.52	2	60.40	60.60	-0.9	3,568	-0.03%
2021/07/28	1	60.50	0	0.00	60.50	1	3,535	0.03%
2021/07/27	7.3	61.00	0	0.00	60.70	7.3	3,562	0.20%
2021/07/26	3	61.50	0	0.00	61.10	3	3,521	0.09%
2021/07/23	8	61.23	2	61.50	61.60	6	3,509	0.17%
2021/07/22	0.6	65.30	3	65.20	65.10	-2.4	3,339	-0.07%
2021/07/21	0	0.00	5	65.26	65.40	-5	3,261	-0.15%
2021/07/16	2	65.20	2	65.60	65.40	0	3,134	0.00%
2021/07/15	1	65.00	1.4	65.03	65.20	-0.4	3,107	-0.01%
2021/07/09	2	64.70	2	65.10	65.40	0	3,126	0.00%
2021/07/07	0	0.00	1	65.10	65.00	-1	3,138	-0.03%
2021/07/06	0	0.00	0.1	65.20	65.00	-0.1	3,152	0.00%
2021/07/05	0	0.00	2	65.30	65.30	-2	3,179	-0.06%
2021/06/30	2	64.70	1	64.90	64.60	1	3,345	0.03%
2021/06/29	2	64.90	0.3	65.00	65.00	1.7	3,367	0.05%
2021/06/24	0	65.30	0	0.00	65.40	0	3,490	0.00%
2021/06/23	0	0.00	2	65.35	65.20	-2	3,522	-0.06%
2021/06/18	0	0.00	4	64.90	64.70	-4	3,599	-0.11%
2021/06/04	1	64.90	0	0.00	65.50	1	4,003	0.02%
2021/05/28	2	64.00	0.1	64.30	64.50	1.9	4,207	0.05%
2021/05/27	1	63.40	152	63.50	64.30	-151	4,232	-3.57%	大賣/鉅額交易
2021/05/24	0	0.00	2	64.00	64.20	-2	4,314	-0.05%
2021/05/21	0	0.00	2	64.20	64.60	-2	4,368	-0.05%
2021/05/20	1	63.50	0	0.00	64.20	1	4,396	0.02%
2021/05/19	2	63.50	0	0.00	64.00	2	4,391	0.05%
2021/05/18	0	0.00	3	64.50	64.20	-3	4,394	-0.07%
2021/05/17	0	0.00	2	64.30	64.20	-2	4,429	-0.05%
2021/05/14	0	0.00	2	64.00	64.90	-2	4,359	-0.05%
2021/05/13	0	0.00	0.2	63.90	63.30	-0.2	4,324	0.00%
2021/05/12	0	0.00	1	66.00	64.00	-1	4,294	-0.02%
2021/05/11	0	0.00	4	65.95	65.90	-4	4,176	-0.10%
2021/05/10	0	0.00	7.1	65.89	66.00	-7.1	4,126	-0.17%
2021/05/07	0	0.00	4.1	65.40	65.60	-4.1	4,191	-0.10%
2021/05/06	0	0.00	4.1	64.99	65.00	-4.1	4,220	-0.10%
2021/05/05	0	0.00	5	64.50	64.30	-5	4,244	-0.12%
2021/05/04	0	0.00	6.3	64.01	63.90	-6.3	4,271	-0.15%
2021/05/03	2	64.70	0	0.00	64.40	2	4,237	0.05%
2021/04/29	0	0.00	1	64.90	65.10	-1	4,244	-0.02%
2021/04/28	8	65.15	4	65.20	65.10	4	4,219	0.09%
2021/04/27	0	0.00	0.4	65.91	65.80	-0.4	4,252	-0.01%
2021/04/26	0	0.00	0.1	66.40	66.40	-0.1	4,232	0.00%
2021/04/23	1	66.30	0	66.30	66.60	1	4,234	0.02%
2021/04/22	2	66.20	7	66.46	66.60	-5	4,280	-0.12%
2021/04/21	0	0.00	5.2	66.50	66.70	-5.2	4,279	-0.12%
2021/04/20	1	65.90	2	66.60	66.60	-1	4,321	-0.02%
2021/04/15	0.1	65.50	2	65.69	65.60	-1.9	4,373	-0.04%
2021/04/14	2	65.20	2	65.25	65.30	0	4,365	0.00%
2021/04/13	0	0.00	0	65.30	65.40	0	4,366	0.00%
2021/04/09	0	0.00	5	65.00	65.20	-5	4,376	-0.11%
2021/04/07	0	0.00	0	65.10	65.50	0	4,351	0.00%
2021/04/06	1	64.40	0	0.00	65.20	1	4,313	0.02%
2021/04/01	7	64.27	0	0.00	64.10	7	4,262	0.16%
2021/03/31	2	64.00	0	0.00	64.10	2	4,236	0.05%
2021/03/29	1	63.20	0	0.00	63.40	1	4,159	0.02%
2021/03/26	1	63.00	0	0.00	63.10	1	4,145	0.02%
2021/03/25	0	63.00	0	0.00	63.20	0	4,133	0.00%
2021/03/18	0	63.30	0	0.00	63.30	0	3,984	0.00%
2021/03/17	2	62.70	0	0.00	63.00	2	3,968	0.05%
2021/03/12	2	63.00	0	0.00	62.90	2	3,949	0.05%
2021/03/10	0.1	63.10	0	0.00	63.30	0.1	3,903	0.00%
2021/03/09	2	62.40	2.1	62.79	62.90	-0.1	3,871	0.00%
2021/03/08	1	62.20	1	62.50	62.10	0	3,868	0.00%
2021/03/05	1	61.80	0	0.00	62.60	1	3,864	0.03%
2021/03/04	0	0.00	1	62.40	62.00	-1	4,049	-0.02%
2021/03/03	1	62.30	0	0.00	62.40	1	3,996	0.03%
2021/03/02	0.1	62.00	2	62.20	62.00	-1.9	3,963	-0.05%
2021/02/25	0	0.00	2	61.30	61.50	-2	3,729	-0.05%
2021/02/24	0	0.00	1	60.70	60.80	-1	3,699	-0.03%
2021/02/23	1	60.40	0	0.00	60.20	1	3,684	0.03%
2021/02/18	2	60.20	0	0.00	60.20	2	3,667	0.05%
2021/02/17	1	60.00	5	60.10	60.30	-4	3,687	-0.11%
2021/02/04	1	60.00	0	0.00	60.00	1	3,611	0.03%
2021/02/02	1	60.00	0	0.00	60.10	1	3,594	0.03%
2021/02/01	3	60.00	0	0.00	60.00	3	3,569	0.08%
2021/01/28	1	60.20	0	0.00	60.20	1	3,470	0.03%
2021/01/27	4	60.43	0	0.00	60.30	4	3,429	0.12%
2021/01/26	1	60.50	0	0.00	60.60	1	3,395	0.03%
2021/01/25	0	0.00	2	61.00	60.80	-2	3,364	-0.06%
2021/01/22	2	60.40	0	0.00	60.40	2	3,379	0.06%
2021/01/19	0	0.00	0.2	61.30	61.00	-0.2	3,244	-0.01%
2021/01/18	0	61.30	0	0.00	61.30	0	3,219	0.00%
2021/01/15	1	61.50	0.1	61.80	61.30	0.9	3,208	0.03%
2021/01/14	2	62.50	0.1	62.70	62.20	1.9	3,185	0.06%
2021/01/13	6	62.37	7.8	62.27	62.80	-1.8	3,164	-0.06%
2021/01/12	2	61.70	4.1	61.90	62.00	-2.1	3,107	-0.07%
2021/01/08	0	0.00	10.1	61.88	62.00	-10.1	3,051	-0.33%
2021/01/06	0	0.00	5	61.10	61.30	-5	3,039	-0.16%
2021/01/04	1	61.00	0	0.00	61.20	1	3,018	0.03%
2020/12/31	1	61.70	0	0.00	61.20	1	3,001	0.03%
2020/12/30	2	61.50	2	61.80	61.90	0	2,982	0.00%
2020/12/29	0	0.00	5	61.30	61.40	-5	2,965	-0.17%
2020/12/28	0	0.00	2	61.20	61.30	-2	2,977	-0.07%
2020/12/24	1	60.80	0	0.00	60.70	1	2,977	0.03%
2020/12/22	2	61.35	0	0.00	61.10	2	2,951	0.07%
2020/12/21	0	0.00	2	61.20	61.50	-2	3,020	-0.07%
2020/12/18	18.1	61.32	0	0.00	60.60	18.1	3,016	0.60%
2020/12/17	1	61.20	0	0.00	61.40	1	2,983	0.03%
2020/12/16	1	61.00	1	61.50	61.30	0	2,988	0.00%
2020/12/14	1	61.00	2	61.20	60.70	-1	2,999	-0.03%
2020/12/11	2	60.95	0	0.00	60.90	2	2,978	0.07%
2020/12/10	1	61.00	1	61.30	61.00	0	2,956	0.00%
2020/12/09	2	61.00	0	0.00	61.00	2	2,941	0.07%
2020/12/08	0	61.10	0	0.00	60.80	0	2,925	0.00%
2020/12/04	0	61.00	0	0.00	60.80	0	2,930	0.00%
2020/12/02	6	60.97	0	0.00	60.70	6	3,011	0.20%
2020/12/01	2	61.10	0	0.00	61.20	2	2,993	0.07%
2020/11/30	0	0.00	6	62.00	62.00	-6	2,971	-0.20%
2020/11/27	0	0.00	1	61.20	61.20	-1	2,784	-0.04%
2020/11/25	3	60.80	0	0.00	61.00	3	2,835	0.11%
2020/11/24	1	60.70	0	0.00	60.70	1	2,831	0.04%
2020/11/19	2	61.06	0	0.00	60.90	2	2,814	0.07%
2020/11/18	0	0.00	1	61.10	61.10	-1	2,778	-0.04%
2020/11/17	1	61.20	0	0.00	61.00	1	2,761	0.04%
2020/11/13	0	0.00	1	61.20	61.00	-1	2,704	-0.04%
2020/11/10	0	0.00	1	61.20	61.00	-1	2,696	-0.04%
2020/11/06	3.1	60.67	0	0.00	60.50	3.1	2,701	0.11%
2020/11/05	0	60.50	0	0.00	60.40	0	2,699	0.00%
2020/11/04	1	60.30	0	0.00	60.20	1	2,694	0.04%
2020/11/02	0	0.00	1	60.20	60.50	-1	2,712	-0.04%
2020/10/30	2	60.10	0	0.00	60.00	2	2,720	0.07%
2020/10/29	2	60.10	0	0.00	60.00	2	2,688	0.07%
2020/10/28	3	60.50	0	0.00	60.20	3	2,713	0.11%
2020/10/27	0.2	60.70	0	0.00	60.60	0.2	2,729	0.01%
2020/10/23	0.1	60.60	0	0.00	60.40	0.1	2,795	0.00%
2020/10/22	0	0.00	1	60.10	60.20	-1	2,860	-0.03%
2020/10/21	1	60.30	0	0.00	60.00	1	2,854	0.04%
2020/10/15	5	60.00	0	0.00	60.00	5	2,980	0.17%
2020/10/14	1	60.50	0	0.00	60.30	1	2,948	0.03%
2020/09/29	3	61.53	0	0.00	61.20	3	3,283	0.09%
2020/09/28	0.1	61.50	0	0.00	61.50	0.1	3,335	0.00%
2020/09/24	3	60.07	1	60.10	60.00	2	3,437	0.06%
2020/09/23	1	60.90	0	0.00	60.90	1	3,435	0.03%
2020/09/18	1	61.70	0.1	62.10	61.70	0.9	3,526	0.03%
2020/09/10	0	0.00	1	62.70	62.70	-1	3,557	-0.03%
2020/09/09	2	61.90	0	0.00	62.10	2	3,562	0.06%
2020/09/08	1	62.20	0	0.00	62.20	1	3,593	0.03%
2020/09/07	0	0.00	1	62.00	61.60	-1	3,558	-0.03%
2020/09/04	6	60.78	0	0.00	60.80	6	3,536	0.17%
2020/09/02	4	61.05	0	0.00	61.00	4	3,555	0.11%
2020/08/31	1	61.30	1	62.00	61.30	0	3,503	0.00%
2020/08/28	2	61.25	0	0.00	61.30	2	3,468	0.06%
2020/08/27	1	61.50	0	0.00	61.50	1	3,475	0.03%
2020/08/25	1	61.90	0	0.00	61.80	1	3,456	0.03%
2020/08/21	0	0.00	1	62.70	62.60	-1	3,541	-0.03%
2020/08/20	2	61.95	0	0.00	61.90	2	3,534	0.06%
2020/08/18	1	63.10	0	0.00	62.90	1	3,496	0.03%
2020/08/17	1	63.20	0	0.00	63.10	1	3,507	0.03%
2020/08/13	0	0.00	1	63.00	63.20	-1	3,521	-0.03%
2020/08/07	1	62.10	0	0.00	62.00	1	3,494	0.03%
2020/07/31	0.1	63.50	0	0.00	63.10	0.1	3,439	0.00%
2020/07/30	61	62.60	0	0.00	62.90	61	3,433	1.78%
2020/07/29	10	62.20	0	0.00	61.90	10	3,423	0.29%
2020/07/28	2	61.65	0	0.00	61.60	2	3,430	0.06%
2020/07/27	1	62.80	0	0.00	62.60	1	3,415	0.03%
2020/07/24	3	63.57	0	0.00	63.50	3	3,403	0.09%
2020/07/23	2	63.65	0	0.00	63.70	2	3,402	0.06%
2020/07/22	1	63.80	0	0.00	64.00	1	3,410	0.03%
2020/07/21	1	64.20	0	0.00	64.00	1	3,387	0.03%
2020/07/20	2	64.55	0	0.00	64.90	2	3,339	0.06%
2020/07/16	11	65.33	0	0.00	65.30	11	3,363	0.33%
2020/07/15	8	65.81	0	0.00	66.00	8	3,360	0.24%
2020/07/14	156	65.70	3	66.30	66.20	153	3,270	4.68%	大買/鉅額交易
2020/07/13	3.4	69.03	73	69.00	69.00	-69.6	3,223	-2.16%
2020/07/10	0.1	68.60	17	68.71	68.60	-16.9	3,117	-0.54%
2020/07/09	3	68.90	0	0.00	68.80	3	3,126	0.10%
2020/07/08	2	69.10	0	0.00	69.20	2	3,100	0.06%
2020/07/07	1	69.10	0	0.00	69.70	1	3,061	0.03%
2020/07/06	1	70.00	10	70.20	70.30	-9	3,017	-0.30%
2020/07/03	0	0.00	1	70.30	69.40	-1	3,011	-0.03%
2020/07/02	0	0.00	1	70.60	70.60	-1	2,997	-0.03%
2020/07/01	73	68.62	0	0.00	69.20	73	2,966	2.46%
2020/06/24	0	67.20	0	0.00	67.00	0	2,918	0.00%
2020/06/18	2	66.85	0	0.00	66.70	2	2,977	0.07%
2020/06/15	2	67.15	0	0.00	67.30	2	3,216	0.06%
2020/06/12	1	67.80	0	0.00	68.00	1	3,261	0.03%
2020/06/11	18	68.41	3	68.40	68.00	15	3,383	0.44%
2020/06/08	1	67.10	0	0.00	67.20	1	3,690	0.03%
2020/06/04	1	67.00	1	66.90	66.70	0	3,768	0.00%
2020/05/28	1	65.00	0	0.00	65.20	1	3,826	0.03%
2020/05/25	1	64.50	1	64.90	65.30	0	4,026	0.00%
2020/05/14	1	66.00	0	0.00	65.90	1	4,269	0.02%
2020/05/13	20	66.75	0	0.00	66.70	20	4,295	0.47%
2020/05/12	2	66.85	0	0.00	66.70	2	4,320	0.05%
2020/05/11	0.2	67.60	1	67.70	67.40	-0.8	4,355	-0.02%
2020/05/05	0	0.00	5	66.80	67.10	-5	4,492	-0.11%
2020/05/04	1	65.50	2	65.70	66.70	-1	4,518	-0.02%
2020/04/30	0	0.00	1	66.80	66.40	-1	4,533	-0.02%
2020/04/17	1	66.40	0	0.00	65.90	1	4,851	0.02%
2020/04/16	0	0.00	1	65.30	65.30	-1	4,875	-0.02%
2020/04/15	0	0.00	2	66.00	66.10	-2	4,921	-0.04%
2020/04/14	0	65.80	0	0.00	65.60	0	4,943	0.00%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/09	3	63.90	3	64.17	64.00	0	4,921	0.00%
2020/04/08	1	64.70	1	64.30	64.60	0	4,908	0.00%
2020/04/07	2	63.45	1	63.80	64.50	1	4,872	0.02%
2020/04/06	0	0.00	2	63.50	63.20	-2	4,855	-0.04%
2020/03/31	0.2	63.30	1	62.80	63.30	-0.8	4,770	-0.02%
2020/03/30	1	62.90	0	0.00	62.50	1	4,718	0.02%
2020/03/27	1	64.50	2	64.95	64.90	-1	4,683	-0.02%
2020/03/26	2	63.95	2	64.40	64.30	0	4,650	0.00%
2020/03/24	0	0.00	2	61.35	61.40	-2	4,595	-0.04%
2020/03/23	3	60.17	0	0.00	59.70	3	4,559	0.07%
2020/03/20	0	0.00	2	62.65	62.00	-2	4,549	-0.04%
2020/03/19	1	61.00	1	61.70	62.40	0	4,478	0.00%
2020/03/18	3	62.33	2	63.20	63.00	1	4,362	0.02%
2020/03/17	2	60.30	2	63.10	62.70	0	4,270	0.00%
2020/03/16	2	61.40	5	62.04	60.90	-3	4,112	-0.07%
2020/03/13	7	59.76	0	0.00	62.50	7	4,056	0.17%
2020/03/12	3	64.77	1	65.10	64.50	2	3,890	0.05%
2020/03/10	0	0.00	1	65.70	66.30	-1	3,763	-0.03%
2020/03/09	1	65.00	6	65.03	65.00	-5	3,691	-0.14%
2020/03/06	0	0.00	7	66.31	66.20	-7	3,628	-0.19%
2020/03/02	2	65.00	6	65.27	65.00	-4	3,437	-0.12%
2020/02/27	1	65.50	0	0.00	66.10	1	3,541	0.03%
2020/02/26	1	65.60	2	65.30	66.00	-1	3,490	-0.03%
2020/02/25	6	66.07	0	0.00	66.80	6	3,415	0.18%
2020/02/24	2	66.55	1	66.80	66.70	1	3,364	0.03%
2020/02/21	2	67.40	0	0.00	67.40	2	3,287	0.06%
2020/02/20	6.1	67.69	0	0.00	67.60	6.1	3,266	0.19%
2020/02/19	1	68.80	0	0.00	68.90	1	3,184	0.03%
2020/02/12	2	67.05	0	0.00	67.00	2	3,152	0.06%
2020/02/10	1	67.20	0	0.00	67.40	1	3,159	0.03%
2020/02/07	6.2	67.02	0	0.00	67.00	6.2	3,132	0.20%
2020/02/06	5	67.58	0	0.00	67.70	5	3,099	0.16%
2020/02/05	1	67.60	0	0.00	67.60	1	3,036	0.03%
2020/02/04	1	67.40	1	67.60	67.90	0	3,004	0.00%
2020/02/03	9	67.12	0	0.00	67.80	9	2,985	0.30%
2020/01/31	3	69.03	0	0.00	68.60	3	2,919	0.10%
2020/01/30	9	68.91	0	0.00	69.00	9	2,865	0.31%
2020/01/17	1	70.70	2	70.65	70.90	-1	2,720	-0.04%
2020/01/16	1	70.60	0	0.00	70.30	1	2,682	0.04%
2020/01/15	1.1	70.42	0	0.00	70.70	1.1	2,628	0.04%
2020/01/13	6	70.82	0	0.00	71.20	6	2,535	0.24%
2020/01/10	2	70.85	1	70.90	71.40	1	2,499	0.04%
2020/01/09	1	71.20	1	71.20	71.00	0	2,468	0.00%
2020/01/08	3	71.50	2	71.45	71.50	1	2,439	0.04%
2020/01/03	3	72.33	0	0.00	72.30	3	2,444	0.12%
2020/01/02	1	72.20	0	0.00	72.30	1	2,467	0.04%
2019/12/24	2	72.70	0	0.00	72.80	2	2,505	0.08%
2019/12/16	1	72.20	0	0.00	72.20	1	2,428	0.04%
2019/12/13	0.1	73.00	0	0.00	72.60	0.1	2,385	0.00%
2019/12/10	2	72.30	0	0.00	72.20	2	2,377	0.08%
2019/12/09	2	72.80	0	0.00	72.80	2	2,335	0.09%
2019/11/22	0	0.00	1	74.00	75.00	-1	2,145	-0.05%
2019/11/20	0	0.00	3	74.00	74.60	-3	2,113	-0.14%
2019/11/08	0.1	75.60	0	0.00	75.70	0.1	2,031	0.00%
2019/11/07	0	0.00	1	74.40	74.90	-1	2,000	-0.05%
2019/11/06	0	0.00	3	74.00	73.80	-3	1,962	-0.15%
2019/11/04	0.1	73.80	0	0.00	73.80	0.1	1,978	0.01%
2019/10/22	3	73.60	1	73.80	73.90	2	2,041	0.10%
2019/10/21	0	0.00	1	73.60	73.60	-1	2,046	-0.05%
2019/10/16	0	0.00	0.1	72.30	72.30	-0.1	2,057	0.00%
2019/10/07	0	0.00	1	72.50	72.50	-1	2,172	-0.05%
2019/10/04	1	71.90	0	0.00	72.50	1	2,193	0.05%
2019/09/27	0	0.00	1	72.80	72.50	-1	2,118	-0.05%
2019/09/18	1.1	73.52	0	0.00	74.00	1.1	2,050	0.05%
2019/09/03	1	72.80	0	0.00	72.60	1	2,123	0.05%
2019/08/27	0	71.90	0	0.00	71.50	0	2,143	0.00%
2019/08/23	1	71.80	0	0.00	72.00	1	2,185	0.05%
2019/08/07	0.2	72.00	0	0.00	71.70	0.2	2,381	0.01%
2019/07/31	0	0.00	0.1	71.70	71.50	-0.1	2,384	0.00%
2019/07/26	2	71.80	0	0.00	71.80	2	2,376	0.08%
2019/07/24	2	72.00	0	0.00	71.60	2	2,414	0.08%
2019/07/23	2	72.01	0	0.00	72.20	2	2,436	0.08%
2019/07/22	0.1	72.40	0	0.00	72.00	0.1	2,442	0.00%
2019/07/18	3	71.57	0	0.00	71.40	3	2,457	0.12%
2019/07/17	3	71.30	0	0.00	71.90	3	2,436	0.12%
2019/07/16	7	71.53	0	0.00	71.40	7	2,387	0.29%
2019/07/15	0.2	76.10	0	0.00	76.00	0.2	2,270	0.01%
2019/07/12	0	0.00	15	76.00	75.80	-15	2,248	-0.67%
2019/07/11	0	0.00	6	75.50	75.40	-6	2,214	-0.27%
2019/07/10	0.1	77.20	0	0.00	77.00	0.1	2,168	0.01%
2019/07/03	0.1	78.00	0	0.00	78.00	0.1	2,182	0.00%
2019/07/02	0	0.00	1	78.50	78.50	-1	2,211	-0.05%
2019/06/28	0.4	78.00	0	0.00	78.30	0.4	2,240	0.02%
2019/06/24	0	0.00	4	78.80	78.80	-4	2,267	-0.18%
2019/06/17	10.1	77.80	0	0.00	77.80	10.1	2,206	0.46%
2019/05/31	0	0.00	2	78.30	78.50	-2	2,382	-0.08%
2019/05/30	0	0.00	1	78.00	78.20	-1	2,354	-0.04%
2019/05/29	0	0.00	1	77.30	77.50	-1	2,360	-0.04%
2019/05/23	0	0.00	2	77.00	76.80	-2	2,415	-0.08%
2019/05/21	0	0.00	2	76.20	76.70	-2	2,442	-0.08%
2019/05/13	0	0.00	1	75.70	75.60	-1	2,499	-0.04%
2019/05/09	0	0.00	4	75.30	75.30	-4	2,559	-0.16%
2019/05/02	0	0.00	4	76.13	76.00	-4	2,708	-0.15%
2019/04/12	0	0.00	2	74.20	74.30	-2	2,766	-0.07%
2019/03/20	0	0.00	1	72.70	72.90	-1	2,909	-0.03%
2019/03/14	2	71.55	0	0.00	71.50	2	2,858	0.07%
2019/03/13	0	0.00	1	71.90	72.00	-1	2,835	-0.04%
2019/03/11	4	71.40	0	0.00	71.30	4	2,828	0.14%
2019/02/25	0	0.00	2	72.05	72.10	-2	3,052	-0.07%
2019/02/22	6	71.42	0	0.00	71.50	6	3,053	0.20%
2019/02/15	0	0.00	2	71.60	71.20	-2	2,950	-0.07%
2019/02/14	3	70.87	0	0.00	71.10	3	2,975	0.10%
2019/02/13	2	71.65	0	0.00	71.00	2	2,900	0.07%
2019/02/12	0	0.00	1	72.30	71.80	-1	2,833	-0.04%
2019/01/30	4.1	71.61	0	0.00	71.60	4.1	2,799	0.15%
2019/01/29	7	71.80	0	0.00	71.50	7	2,755	0.25%
2019/01/24	2	72.00	0	0.00	72.30	2	2,729	0.07%
2019/01/22	1	72.00	0	0.00	72.40	1	2,758	0.04%
2018/12/17	0	0.00	0.1	72.70	72.70	-0.1	2,903	0.00%
2018/11/23	0	0.00	2	74.60	74.50	-2	2,589	-0.08%
2018/11/21	0	0.00	3	74.30	74.40	-3	2,567	-0.12%
2018/11/14	0	0.00	2	73.40	73.90	-2	2,694	-0.07%
2018/11/09	0	0.00	1	73.00	73.20	-1	2,910	-0.03%
2018/11/02	6	71.10	0	0.00	71.50	6	2,897	0.21%
2018/11/01	3	71.80	0	0.00	72.50	3	2,859	0.10%
2018/10/31	0	0.00	5	73.10	73.70	-5	2,855	-0.18%
2018/10/26	0	72.30	0	0.00	72.10	0	2,862	0.00%
2018/10/25	0	0.00	10	72.60	72.70	-10	2,870	-0.35%
2018/10/23	0	0.00	2	72.50	72.40	-2	2,853	-0.07%
2018/10/16	3	70.90	0	0.00	71.10	3	2,902	0.10%
2018/10/15	2	71.00	0	0.00	70.60	2	2,898	0.07%
2018/10/12	1	71.40	0	0.00	72.00	1	2,856	0.04%
2018/10/08	5	72.80	0	0.00	72.70	5	2,731	0.18%
2018/09/18	0.1	74.00	0.2	74.00	74.30	-0.1	3,006	0.00%
2018/09/12	0	0.00	1	73.70	73.60	-1	3,050	-0.03%
2018/09/11	0	0.00	2	73.10	73.40	-2	3,108	-0.06%
2018/09/05	0	0.00	1	72.01	72.00	-1	3,342	-0.03%
2018/08/31	0.2	72.90	0	0.00	73.20	0.2	3,383	0.01%
2018/08/22	0	0.00	1	72.00	71.80	-1	3,498	-0.03%
2018/08/17	0	70.60	0	0.00	70.40	0	3,393	0.00%
2018/08/16	2	70.35	0	0.00	70.20	2	3,353	0.06%
2018/08/13	2	71.45	0	0.00	71.40	2	3,324	0.06%
2018/08/06	3.1	71.74	0	0.00	71.60	3.1	3,652	0.08%
2018/08/03	1	71.20	0	0.00	71.70	1	3,715	0.03%
2018/08/02	2.1	71.66	0	0.00	71.60	2.1	3,786	0.06%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/25	1	72.40	0	0.00	72.50	1	4,021	0.02%
2018/07/19	1	73.20	0	0.00	73.30	1	4,102	0.02%
2018/07/17	1	73.30	0	0.00	73.50	1	4,084	0.02%
2018/07/13	1	73.00	0	0.00	72.90	1	4,118	0.02%
2018/07/12	2	74.15	0	0.00	74.00	2	4,072	0.05%
2018/07/11	5	74.94	0.1	75.40	75.30	4.9	4,047	0.12%
2018/07/06	0	78.40	0	0.00	78.90	0	3,930	0.00%
2018/07/05	0	0.00	1	78.50	78.90	-1	3,932	-0.03%
2018/06/28	1	78.80	3	79.00	78.80	-2	3,880	-0.05%
2018/06/25	0	0.00	2	78.00	78.10	-2	3,845	-0.05%
2018/06/22	0	77.70	0	0.00	77.70	0	3,866	0.00%
2018/06/21	0	0.00	3	78.10	77.70	-3	3,852	-0.08%
2018/06/15	1	76.20	0	0.00	76.20	1	3,653	0.03%
2018/06/14	2	77.00	0	0.00	76.90	2	3,563	0.06%
2018/06/13	0	0.00	1	78.30	78.00	-1	3,548	-0.03%
2018/06/12	1	77.00	1	77.30	77.00	0	3,613	0.00%
2018/05/24	0	0.00	6	78.50	77.50	-6	3,675	-0.16%
2018/05/17	0	0.00	2	75.50	75.10	-2	3,719	-0.05%
2018/05/15	2	74.40	0	0.00	74.90	2	3,698	0.05%
2018/05/14	0	0.00	10	74.50	74.50	-10	3,676	-0.27%
2018/05/09	1	75.00	0	0.00	75.00	1	3,516	0.03%
2018/04/30	0	0.00	2	78.80	78.40	-2	3,250	-0.06%
2018/04/18	0	0.00	1	78.40	78.10	-1	3,184	-0.03%
2018/04/16	0	0.00	5	78.30	78.10	-5	3,207	-0.16%
2018/04/13	0	0.00	1	78.20	78.30	-1	3,244	-0.03%
2018/04/10	0	0.00	1	78.60	78.60	-1	3,326	-0.03%
2018/03/31	0	0.00	1	78.30	78.20	-1	3,350	-0.03%
2018/03/30	0	0.00	2	77.80	78.00	-2	3,353	-0.06%
2018/03/23	2	75.20	3	75.40	75.10	-1	3,292	-0.03%
2018/03/22	0	0.00	2	75.45	75.60	-2	3,308	-0.06%
2018/03/21	0	0.00	1	75.00	75.00	-1	3,313	-0.03%
2018/03/13	4.1	73.51	0	0.00	73.50	4.1	3,372	0.12%
2018/03/12	1.1	73.55	0	0.00	73.50	1.1	3,398	0.03%
2018/03/09	1	74.10	0	0.00	73.80	1	3,441	0.03%
2018/03/08	0	0.00	3	75.30	75.40	-3	3,490	-0.09%
2018/03/07	0.2	74.80	3	74.77	74.50	-2.8	3,518	-0.08%
2018/03/02	2	73.00	0	0.00	73.00	2	3,521	0.06%
2018/02/27	1	74.20	0	0.00	74.00	1	3,422	0.03%
2018/02/23	1	73.20	0	0.00	73.80	1	3,380	0.03%
2018/02/22	4	73.50	0	0.00	73.30	4	3,398	0.12%
2018/02/21	0	0.00	2	74.50	74.50	-2	3,380	-0.06%
2018/02/08	0	0.00	2	75.50	74.20	-2	3,320	-0.06%
2018/02/07	0	0.00	1	75.80	75.50	-1	3,349	-0.03%
2018/01/31	0	0.00	1	75.60	76.00	-1	3,305	-0.03%
2018/01/30	0	0.00	1	76.00	76.00	-1	3,317	-0.03%
2018/01/29	0	0.00	0.3	75.50	75.70	-0.3	3,320	-0.01%
2018/01/25	0	0.00	2	75.70	75.70	-2	3,321	-0.06%
2018/01/10	0	0.00	3	76.50	76.40	-3	3,342	-0.09%
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%
2018/01/02	0	0.00	1	73.80	73.60	-1	3,166	-0.03%