富邦台50 (006208)-第一金券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
104.55
漲跌
▲1.40
漲幅
+1.36%
成交量
7,827張
產業
上市
899人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/06/13	11.1	104.99	0.1	105.00	104.55	11	5,016	0.22%
2024/06/12	8	102.56	0	101.89	103.15	8	4,939	0.16%
2024/06/11	66.6	101.37	0.1	101.40	101.30	66.5	4,892	1.36%
2024/06/07	0.2	101.10	1.5	101.01	101.05	-1.3	4,879	-0.03%
2024/06/06	4.1	102.02	3	101.65	101.80	1	4,885	0.02%
2024/06/05	1.1	97.82	3	97.95	98.75	-1.9	4,818	-0.04%
2024/06/04	4.9	98.13	1	97.60	97.80	3.9	4,910	0.08%
2024/06/03	20.3	98.63	0	0.00	99.15	20.3	4,911	0.41%
2024/05/31	5.6	97.67	0	0.00	97.50	5.6	4,916	0.11%
2024/05/30	7.5	98.55	3	98.58	98.30	4.5	4,867	0.09%
2024/05/29	6.1	100.21	4	100.10	100.05	2.1	4,825	0.04%
2024/05/28	49.9	101.27	0	0.00	101.15	49.9	4,799	1.04%
2024/05/27	0.2	101.31	0	0.00	101.10	0.2	4,786	0.00%
2024/05/24	0.3	99.84	0	99.85	99.90	0.3	4,750	0.01%
2024/05/23	11.1	100.08	2.1	100.09	100.20	9	4,760	0.19%
2024/05/22	0	0.00	1.3	99.09	99.50	-1.3	4,755	-0.03%
2024/05/21	20	97.55	2	97.60	97.60	18	4,764	0.38%
2024/05/20	51.4	97.75	0.1	97.60	97.65	51.3	4,755	1.08%
2024/05/17	0.1	97.86	3	97.80	97.80	-2.9	4,722	-0.06%
2024/05/16	1,006.3	98.40	3	98.65	98.10	1,003.3	4,727	21.22%	大買/鉅額交易
2024/05/15	0	0.00	5.2	97.60	97.50	-5.2	4,678	-0.11%
2024/05/14	0.2	96.05	3.1	95.62	96.15	-2.9	4,810	-0.06%
2024/05/13	10.3	95.66	1.4	95.69	95.40	8.9	4,823	0.19%
2024/05/10	0.5	94.25	0	0.00	94.75	0.5	4,796	0.01%
2024/05/09	0.7	94.00	0.3	94.22	94.00	0.4	4,812	0.01%
2024/05/08	69.6	93.60	0.1	93.75	94.10	69.5	4,838	1.44%
2024/05/07	3	93.75	0.1	93.75	93.75	2.9	4,857	0.06%
2024/05/06	0.1	93.50	4.6	93.46	93.30	-4.5	4,862	-0.09%
2024/05/03	16.2	92.74	1	92.00	92.00	15.2	4,918	0.31%
2024/05/02	1.2	91.63	4	91.45	91.50	-2.8	4,990	-0.06%
2024/04/30	0	0.00	0.5	93.10	92.70	-0.5	4,979	-0.01%
2024/04/29	44.5	92.45	2.2	92.83	92.75	42.4	5,011	0.85%
2024/04/26	3	91.60	1	91.45	91.35	2	5,032	0.04%
2024/04/25	4.5	90.02	0.7	90.23	89.95	3.8	5,118	0.07%
2024/04/24	0	90.88	0	90.50	91.40	0	5,098	0.00%
2024/04/23	11	88.95	1	89.00	88.75	10	5,117	0.20%
2024/04/22	2.2	88.08	0	0.00	88.00	2.2	5,169	0.04%
2024/04/19	9.9	88.82	1	89.50	88.50	8.9	5,100	0.17%
2024/04/18	50.2	91.42	5	92.65	93.05	45.2	4,769	0.95%
2024/04/17	1.2	92.02	0	0.00	92.35	1.2	4,744	0.03%
2024/04/16	6.8	91.13	2	91.58	91.30	4.8	4,738	0.10%
2024/04/15	11.3	93.77	2	93.60	93.80	9.3	4,550	0.20%
2024/04/12	0.4	95.08	2.1	94.95	94.80	-1.6	4,512	-0.04%
2024/04/11	0.1	94.87	3	94.67	94.95	-2.9	4,506	-0.06%
2024/04/10	4.8	95.29	0.1	95.20	95.35	4.7	4,487	0.10%
2024/04/09	7.1	94.91	0.4	94.58	95.45	6.7	4,544	0.15%
2024/04/08	65.8	92.89	0.1	93.00	93.10	65.7	4,524	1.45%
2024/04/03	14.9	92.75	0	0.00	92.80	14.9	4,477	0.33%
2024/04/02	0	93.10	0	0.00	93.20	0	4,493	0.00%
2024/04/01	0.2	92.00	0	0.00	91.85	0.2	4,547	0.00%
2024/03/29	0	0.00	0	92.00	92.25	0	4,575	0.00%
2024/03/28	46.1	91.74	0	0.00	91.80	46.1	4,578	1.01%
2024/03/27	3.1	91.91	4	92.01	92.25	-0.9	4,582	-0.02%
2024/03/26	9	91.99	0	91.94	92.20	9	4,540	0.20%
2024/03/25	8.2	92.00	2	92.25	92.10	6.2	4,469	0.14%
2024/03/22	0	91.82	1.8	91.89	92.05	-1.7	4,456	-0.04%
2024/03/21	0.1	91.30	3	91.53	92.00	-2.9	4,466	-0.07%
2024/03/20	1.1	90.22	2	90.43	89.90	-0.9	4,510	-0.02%
2024/03/19	0	0.00	2	90.30	90.30	-2	4,563	-0.04%
2024/03/18	47	89.66	2.7	89.84	90.30	44.2	4,537	0.97%
2024/03/15	6.7	89.99	0.9	89.86	89.80	5.8	4,479	0.13%
2024/03/14	1.1	90.28	0.2	90.50	90.55	0.9	4,454	0.02%
2024/03/13	10	91.08	2.1	90.92	90.80	8	4,437	0.18%
2024/03/12	4.6	89.88	4.5	89.90	90.20	0.1	4,381	0.00%
2024/03/11	7.2	89.44	0	89.65	89.30	7.2	4,392	0.16%
2024/03/08	79.4	90.73	8	90.16	90.10	71.4	4,354	1.64%
2024/03/07	4.1	88.90	2.1	88.68	88.95	2	4,224	0.05%
2024/03/06	3	86.87	3	86.88	87.15	0	4,156	0.00%
2024/03/05	0.1	86.65	0	86.50	86.65	0.1	4,062	0.00%
2024/03/04	9.6	85.04	2.5	85.72	85.85	7.1	4,018	0.18%
2024/03/01	4.2	83.80	0	84.10	83.70	4.2	3,957	0.11%
2024/02/29	44	83.60	1	83.60	83.95	43	3,981	1.08%
2024/02/27	5.6	83.64	3	83.58	83.85	2.6	3,951	0.07%
2024/02/26	0	83.85	1	83.95	84.15	-1	3,918	-0.02%
2024/02/23	6.8	83.95	3.1	83.97	83.90	3.7	3,885	0.10%
2024/02/22	0.1	83.15	1.8	82.94	83.35	-1.7	3,890	-0.04%
2024/02/21	0	0.00	2	82.55	82.40	-2	3,872	-0.05%
2024/02/20	0.1	82.75	7	82.76	82.70	-6.9	3,902	-0.18%
2024/02/19	48.5	82.30	9	82.26	82.40	39.5	3,917	1.01%
2024/02/16	10.1	82.57	1.4	82.81	82.50	8.7	3,952	0.22%
2024/02/15	8.6	82.84	9	82.92	82.95	-0.4	3,934	-0.01%
2024/02/05	5.6	79.06	3.3	79.47	79.55	2.3	3,831	0.06%
2024/02/02	0	0.00	0.5	78.85	78.95	-0.5	3,825	-0.01%
2024/02/01	0	0.00	1	78.05	78.45	-1	3,836	-0.03%
2024/01/31	4	78.50	1	78.50	78.45	3	3,840	0.08%
2024/01/30	0.1	79.55	0	79.50	79.45	0.1	3,806	0.00%
2024/01/29	50.9	79.34	3.2	79.44	79.60	47.8	3,833	1.25%
2024/01/26	0.3	79.05	3.6	79.17	79.10	-3.3	3,829	-0.09%
2024/01/25	0.5	79.00	1.8	78.91	79.10	-1.3	3,741	-0.03%
2024/01/24	0.2	78.25	28	78.30	78.20	-27.9	3,673	-0.76%
2024/01/23	2.6	78.12	6	77.93	78.15	-3.4	3,713	-0.09%
2024/01/22	1	77.85	206	77.77	77.90	-204.9	3,719	-5.51%	大賣/鉅額交易
2024/01/19	201.5	77.18	6.2	76.94	77.50	195.3	3,675	5.31%	大買/鉅額交易
2024/01/18	51.4	75.14	0	0.00	75.00	51.4	3,644	1.41%
2024/01/17	3	74.93	2	74.70	74.70	1	3,656	0.03%
2024/01/16	4.2	75.44	0	75.25	75.20	4.1	3,620	0.11%
2024/01/15	1.6	76.04	2	76.15	75.95	-0.4	3,554	-0.01%
2024/01/12	0.1	75.45	0	0.00	75.70	0.1	3,554	0.00%
2024/01/11	0	75.90	6	75.83	75.90	-6	3,531	-0.17%
2024/01/10	0.1	75.70	0	0.00	75.55	0.1	3,555	0.00%
2024/01/09	0.5	75.99	1	76.00	75.85	-0.5	3,540	-0.01%
2024/01/08	77	75.92	0	0.00	75.90	77	3,568	2.16%
2024/01/05	0.8	75.44	0	0.00	75.35	0.8	3,538	0.02%
2024/01/04	0	0.00	4	75.55	75.55	-4	3,549	-0.11%
2024/01/03	5.3	75.69	0	0.00	75.60	5.3	3,555	0.15%
2023/12/29	0.2	77.15	0	77.20	77.15	0.2	3,494	0.01%
2023/12/28	47.8	77.19	2	77.00	77.20	45.8	3,518	1.30%
2023/12/27	1	76.85	1	76.70	77.10	0	3,477	0.00%
2023/12/26	4	76.35	2	76.30	76.40	2	3,405	0.06%
2023/12/25	0.7	75.90	1	76.00	76.00	-0.3	3,367	-0.01%
2023/12/22	0	0.00	38	75.74	75.65	-38	3,362	-1.13%
2023/12/21	0.5	75.60	0.1	75.55	75.50	0.5	3,403	0.01%
2023/12/20	0.3	76.05	0.2	76.05	76.10	0.1	3,408	0.00%
2023/12/19	5	75.94	69	76.01	75.95	-64	3,436	-1.86%
2023/12/18	53.2	75.77	0	0.00	76.10	53.2	3,504	1.52%
2023/12/15	0	0.00	5	76.16	76.05	-5	3,467	-0.14%
2023/12/14	0.1	75.80	1	75.80	75.80	-0.9	3,370	-0.03%
2023/12/12	1.4	75.11	0	0.00	74.95	1.4	3,342	0.04%
2023/12/11	0.1	74.90	1	74.75	74.80	-0.9	3,336	-0.03%
2023/12/08	74	74.94	0	0.00	74.65	74	3,337	2.22%
2023/12/07	0.7	74.44	0	0.00	74.20	0.7	3,328	0.02%
2023/12/06	5	74.76	1	74.65	74.60	4	3,368	0.12%
2023/12/05	1.1	74.30	0	0.00	74.40	1.1	3,344	0.03%
2023/12/04	0.2	74.97	2	74.93	74.90	-1.8	3,326	-0.05%
2023/12/01	1	74.70	0	0.00	75.05	1	3,358	0.03%
2023/11/30	0.1	74.75	0.1	74.90	74.95	0	3,342	0.00%
2023/11/29	0.1	75.00	1	74.80	74.80	-0.9	3,355	-0.03%
2023/11/28	51	74.50	0	0.00	74.85	51	3,353	1.52%
2023/11/27	7.1	74.43	0	0.00	74.20	7.1	3,350	0.21%
2023/11/24	0.1	74.85	0	0.00	74.85	0.1	3,284	0.00%
2023/11/22	0.1	74.80	0	0.00	75.00	0.1	3,326	0.00%
2023/11/21	4	75.33	0	75.05	75.55	4	3,337	0.12%
2023/11/20	50.9	74.77	2	74.58	74.65	48.9	3,316	1.47%
2023/11/17	0	0.00	20	74.81	74.75	-20	3,302	-0.61%
2023/11/16	10	74.54	3.4	74.49	74.60	6.6	3,267	0.20%
2023/11/15	11.1	75.35	7.1	75.30	75.30	4	3,252	0.12%
2023/11/14	1.2	74.54	2.5	74.49	74.50	-1.3	3,214	-0.04%
2023/11/13	0	0.00	1.1	74.28	74.25	-1.1	3,222	-0.03%
2023/11/09	0.1	73.35	0	73.30	73.45	0.1	3,270	0.00%
2023/11/08	73.2	73.06	2	73.45	73.35	71.2	3,386	2.10%
2023/11/07	9	73.01	0	0.00	73.00	9	3,383	0.27%
2023/11/06	1.4	73.16	1	73.10	73.05	0.4	3,437	0.01%
2023/11/03	2.1	72.30	0	0.00	72.40	2.1	3,396	0.06%
2023/11/02	0.1	71.80	0	0.00	72.00	0.1	3,437	0.00%
2023/11/01	6	70.38	0	0.00	70.30	6	3,470	0.17%
2023/10/31	1.3	70.38	0	70.75	70.10	1.3	3,518	0.04%
2023/10/30	52.7	70.91	2	70.50	70.55	50.7	3,549	1.43%
2023/10/27	2	70.85	0	0.00	70.65	2	3,506	0.06%
2023/10/26	5.7	70.54	0	0.00	70.55	5.7	3,508	0.16%
2023/10/25	0	0.00	2.3	72.01	71.70	-2.3	3,422	-0.07%
2023/10/24	3.1	71.43	0	0.00	71.60	3.1	3,403	0.09%
2023/10/23	0.1	71.66	0	0.00	71.55	0.1	3,432	0.00%
2023/10/20	10	71.90	0	0.00	72.35	10	3,444	0.29%
2023/10/19	0	0.00	1	71.85	72.25	-1	3,445	-0.03%
2023/10/18	52.7	72.64	0	0.00	72.10	52.7	3,504	1.50%
2023/10/17	4.1	73.17	0	0.00	72.90	4.1	3,472	0.12%
2023/10/16	2.1	72.85	0	0.00	72.90	2.1	3,496	0.06%
2023/10/13	0	0.00	0.1	73.10	73.30	-0.1	3,535	0.00%
2023/10/12	1	73.40	3	73.13	73.45	-2	3,579	-0.06%
2023/10/11	73.6	72.83	2.4	72.79	72.85	71.2	3,578	1.99%
2023/10/06	6	71.79	0.3	71.80	71.75	5.7	3,587	0.16%
2023/10/05	0	0.00	1.3	71.01	71.40	-1.3	3,577	-0.04%
2023/10/04	0.3	70.67	0	0.00	70.55	0.3	3,576	0.01%
2023/10/03	1.3	71.68	0	0.00	71.45	1.3	3,573	0.04%
2023/10/02	1	71.85	6	71.65	71.80	-5	3,597	-0.14%
2023/09/28	53.2	71.09	0	0.00	70.85	53.2	3,683	1.44%
2023/09/27	2.7	70.54	0	0.00	70.60	2.7	3,690	0.07%
2023/09/26	4.2	70.71	2	70.65	70.60	2.2	3,690	0.06%
2023/09/25	1.1	71.15	0	0.00	71.45	1.1	3,644	0.03%
2023/09/22	7.1	70.77	0	0.00	70.90	7.1	3,670	0.19%
2023/09/21	4.5	71.07	0	0.00	71.10	4.5	3,649	0.12%
2023/09/20	2.1	72.17	0	0.00	72.05	2.1	3,591	0.06%
2023/09/19	1	72.60	0	72.90	72.50	1	3,601	0.03%
2023/09/18	57.3	73.05	0	0.00	72.80	57.3	3,650	1.57%
2023/09/15	0	0.00	8	73.45	73.50	-8	3,660	-0.22%
2023/09/12	3	71.62	1	72.20	72.20	2	3,715	0.05%
2023/09/11	1	71.50	0	72.00	71.65	1	3,759	0.03%
2023/09/08	77.7	71.79	0	0.00	71.90	77.7	3,729	2.08%
2023/09/07	1.1	72.21	15	72.35	72.20	-13.9	3,791	-0.37%
2023/09/06	5	72.96	0	0.00	72.85	5	3,798	0.13%
2023/09/01	2.1	72.85	0	0.00	72.70	2.1	3,780	0.06%
2023/08/31	1.7	72.69	0	0.00	72.60	1.7	3,824	0.04%
2023/08/30	0	0.00	8.2	73.14	73.10	-8.2	3,858	-0.21%
2023/08/29	0.1	72.70	0	72.50	72.75	0.1	3,884	0.00%
2023/08/28	51.5	72.57	1.1	72.49	72.40	50.4	3,899	1.29%
2023/08/25	8.2	72.23	0	0.00	72.15	8.2	3,908	0.21%
2023/08/23	1	72.10	0	0.00	72.20	1	3,999	0.03%
2023/08/22	0	71.60	0	0.00	71.65	0	4,117	0.00%
2023/08/21	1	71.35	0	71.80	71.30	1	4,135	0.02%
2023/08/18	54.9	71.65	0	0.00	71.55	54.9	4,129	1.33%
2023/08/17	3.6	71.32	0	0.00	71.90	3.6	4,123	0.09%
2023/08/16	8	71.69	0	0.00	71.80	8	4,099	0.20%
2023/08/15	5	72.16	0	0.00	72.10	5	4,086	0.12%
2023/08/14	4.2	72.00	2.5	71.86	72.05	1.7	4,124	0.04%
2023/08/11	1.3	73.26	0	0.00	72.95	1.3	4,026	0.03%
2023/08/10	1.1	73.11	5	73.05	73.10	-3.9	4,014	-0.10%
2023/08/09	0.4	73.54	0	73.45	73.50	0.3	3,997	0.01%
2023/08/08	75.7	73.90	3	73.40	73.40	72.7	3,993	1.82%
2023/08/04	4.1	73.55	0	0.00	73.60	4.1	3,888	0.10%
2023/08/02	101.3	73.98	0	0.00	74.00	101.3	3,833	2.64%	大買/鉅額交易
2023/07/31	1	75.15	0	75.30	74.50	1	3,779	0.03%
2023/07/28	46.2	74.66	2	74.85	74.80	44.2	3,761	1.18%
2023/07/27	1	74.80	0	0.00	74.75	1	3,770	0.03%
2023/07/26	4	74.57	0.2	74.55	74.40	3.9	3,781	0.10%
2023/07/25	2	74.20	1.1	74.31	74.50	0.9	3,745	0.02%
2023/07/24	3	73.68	0	0.00	73.70	3	3,758	0.08%
2023/07/21	2.2	73.47	0	0.00	73.60	2.2	3,850	0.06%
2023/07/20	1.2	74.78	0	0.00	74.70	1.2	3,906	0.03%
2023/07/19	151.1	74.97	0	75.20	74.70	151.1	3,941	3.83%	大買/鉅額交易
2023/07/18	205.6	75.28	0	0.00	75.00	205.6	3,935	5.23%	大買/鉅額交易
2023/07/17	0	0.00	1	76.45	76.45	-1	3,892	-0.03%
2023/07/14	0	0.00	2	76.30	76.30	-2	3,878	-0.05%
2023/07/13	150.1	76.18	0.5	76.06	75.75	149.5	3,867	3.87%	大買/鉅額交易
2023/07/12	151	74.90	0	0.00	74.95	151	3,879	3.89%	大買/鉅額交易
2023/07/11	150	74.78	0	74.50	74.85	150	3,868	3.88%	大買/鉅額交易
2023/07/10	66.5	74.44	0	0.00	73.80	66.5	3,901	1.70%
2023/07/07	3.6	74.00	0	0.00	74.00	3.6	3,869	0.09%
2023/07/06	11	74.59	0	0.00	74.25	11	3,839	0.29%
2023/07/05	220.3	75.63	0	0.00	75.60	220.3	3,753	5.87%	大買/鉅額交易
2023/07/04	1	75.70	0	0.00	75.90	1	3,735	0.03%
2023/06/30	93.1	74.29	0	0.00	74.75	93.1	3,795	2.45%
2023/06/29	0	0.00	0	75.10	74.65	0	3,783	0.00%
2023/06/28	45	75.00	6	74.65	74.65	39	3,763	1.04%
2023/06/27	4.4	74.86	0	0.00	74.75	4.4	3,747	0.12%
2023/06/26	2.4	74.91	0	75.25	75.00	2.4	3,754	0.06%
2023/06/21	2	75.28	2	75.30	75.45	0	3,733	0.00%
2023/06/20	0	75.55	9	75.47	75.40	-9	3,711	-0.24%
2023/06/19	44.9	75.57	0.4	75.60	75.85	44.6	3,721	1.20%
2023/06/16	7	75.94	0	0.00	75.90	7	3,700	0.19%
2023/06/15	0	0.00	3.9	76.03	76.15	-3.9	3,682	-0.10%
2023/06/14	0	0.00	0.2	75.77	75.85	-0.2	3,643	-0.01%
2023/06/13	0.5	75.75	7	75.76	76.00	-6.5	3,713	-0.17%
2023/06/12	0	74.40	1	74.45	74.45	-1	3,639	-0.03%
2023/06/09	0	0.00	1.1	73.79	73.90	-1.1	3,653	-0.03%
2023/06/08	62.3	73.88	2.1	73.19	73.25	60.2	3,720	1.62%
2023/06/07	0.1	73.60	5	73.73	73.95	-4.9	3,755	-0.13%
2023/06/06	178	73.20	1	73.45	73.15	177	3,742	4.73%	大買/鉅額交易
2023/06/05	2	72.95	5	73.13	72.90	-3	3,720	-0.08%
2023/06/02	3	73.15	1.9	73.05	73.10	1.2	3,726	0.03%
2023/05/31	1	72.50	0.5	72.65	72.80	0.5	3,741	0.01%
2023/05/30	0	0.00	9	73.07	73.20	-9	3,717	-0.24%
2023/05/29	44.6	73.39	1	73.40	73.05	43.6	3,725	1.17%
2023/05/26	5	72.65	0	0.00	72.70	5	3,649	0.14%
2023/05/25	1.3	71.00	0	0.00	71.05	1.3	3,516	0.04%
2023/05/24	261	70.07	0	0.00	70.30	261	3,528	7.40%	大買/鉅額交易
2023/05/23	1	70.50	0	0.00	70.65	1	3,507	0.03%
2023/05/22	0	0.00	1	70.70	70.65	-1	3,491	-0.03%
2023/05/19	7.2	70.66	0	70.60	70.70	7.2	3,497	0.20%
2023/05/18	47.5	70.45	1	70.40	70.55	46.5	3,425	1.36%
2023/05/17	1.3	69.50	1	69.75	69.65	0.3	3,412	0.01%
2023/05/16	7	68.60	1	68.65	68.60	6	3,375	0.18%
2023/05/15	2	67.73	0	0.00	67.80	2	3,368	0.06%
2023/05/12	1.4	67.77	1	67.65	67.80	0.4	3,338	0.01%
2023/05/11	3.2	68.13	1.5	68.39	68.00	1.8	3,326	0.05%
2023/05/10	1.6	68.22	0.8	68.22	68.30	0.8	3,339	0.02%
2023/05/09	0	0.00	3	68.60	68.80	-3	3,342	-0.09%
2023/05/08	67	68.64	0	0.00	68.60	67	3,399	1.97%
2023/05/05	0.2	68.00	4	68.15	68.20	-3.8	3,389	-0.11%
2023/05/04	5.5	67.90	0	0.00	67.95	5.5	3,430	0.16%
2023/05/03	0.1	67.90	0	0.00	67.85	0.1	3,437	0.00%
2023/05/02	0	0.00	0	67.95	68.05	0	3,457	0.00%
2023/04/28	45.2	67.81	0	0.00	67.95	45.2	3,540	1.28%
2023/04/27	7.4	67.33	0	0.00	67.20	7.4	3,534	0.21%
2023/04/26	12.4	67.05	5	67.14	67.05	7.4	3,540	0.21%
2023/04/25	11	67.72	0	0.00	67.60	11	3,473	0.32%
2023/04/24	4.3	68.44	0	0.00	68.45	4.3	3,350	0.13%
2023/04/21	2.1	68.95	0	0.00	68.70	2.1	3,319	0.06%
2023/04/20	4	68.88	1	69.00	68.90	3	3,335	0.09%
2023/04/19	2.6	69.05	1	69.20	69.00	1.6	3,348	0.05%
2023/04/18	54.9	69.56	0	0.00	69.50	54.9	3,334	1.65%
2023/04/17	1	69.50	4.8	69.65	69.75	-3.8	3,324	-0.11%
2023/04/14	2	69.75	0	0.00	69.85	2	3,299	0.06%
2023/04/13	0.3	69.46	0	0.00	69.20	0.3	3,314	0.01%
2023/04/12	3.6	69.78	1	69.70	69.80	2.6	3,281	0.08%
2023/04/11	0.9	70.06	0	69.90	69.95	0.9	3,304	0.03%
2023/04/10	64.9	70.21	0	0.00	70.05	64.9	3,330	1.95%
2023/04/07	4	70.08	0	0.00	69.95	4	3,319	0.12%
2023/04/06	3	69.95	0	0.00	70.05	3	3,332	0.09%
2023/03/31	3	70.30	1	70.70	70.25	2	3,273	0.06%
2023/03/30	1.2	70.13	3	69.95	70.05	-1.9	3,239	-0.06%
2023/03/29	0	0.00	0.1	69.70	69.80	-0.1	3,215	0.00%
2023/03/28	41.6	69.99	4	69.50	69.60	37.6	3,248	1.16%
2023/03/27	6.2	70.23	3	70.45	70.20	3.2	3,237	0.10%
2023/03/23	0	0.00	3	69.80	70.25	-3	3,220	-0.09%
2023/03/22	0	0.00	3	69.70	69.80	-3	3,175	-0.09%
2023/03/21	0.3	68.45	0	68.50	68.50	0.2	3,156	0.01%
2023/03/20	51.2	68.47	0	0.00	68.20	51.2	3,160	1.62%
2023/03/16	7	67.79	3	67.88	67.65	4	3,154	0.13%
2023/03/15	1.5	68.15	0	0.00	68.00	1.5	3,085	0.05%
2023/03/14	6	68.09	1	67.95	68.00	5	3,122	0.16%
2023/03/13	2.3	68.25	1	68.20	68.75	1.3	3,099	0.04%
2023/03/10	1.8	68.62	2	68.70	68.55	-0.3	3,034	-0.01%
2023/03/09	0	0.00	0	69.80	69.55	0	3,017	0.00%
2023/03/08	64.9	69.78	1	69.70	69.65	63.9	3,018	2.12%
2023/03/07	5	69.98	150	70.02	70.10	-145	3,003	-4.83%	大賣/鉅額交易
2023/03/06	0.1	69.80	1	69.50	69.75	-0.9	3,002	-0.03%
2023/03/03	4	69.15	1	69.25	69.00	3	2,970	0.10%
2023/03/02	8	68.91	0	68.85	68.85	8	2,980	0.27%
2023/03/01	37.7	68.07	1	69.00	69.05	36.7	2,974	1.23%
2023/02/24	0.9	69.14	1	69.20	68.70	-0.1	2,909	0.00%
2023/02/22	8.2	68.01	0	0.00	68.05	8.2	2,916	0.28%
2023/02/21	3.2	68.82	0	68.80	68.75	3.2	2,905	0.11%
2023/02/20	43.3	68.70	2	68.98	68.85	41.3	2,996	1.38%
2023/02/17	2.1	68.61	0	0.00	68.70	2.1	3,089	0.07%
2023/02/16	5.2	69.54	0	0.00	69.60	5.2	3,106	0.17%
2023/02/15	6.4	69.32	0	0.00	68.85	6.4	3,155	0.20%
2023/02/14	0.7	70.34	3	70.23	70.25	-2.4	3,115	-0.08%
2023/02/13	0.2	69.80	0	0.00	69.85	0.2	3,140	0.01%
2023/02/09	0	0.00	1	69.75	69.90	-1	3,173	-0.03%
2023/02/08	57.1	69.51	0.4	69.80	69.85	56.7	3,174	1.79%
2023/02/07	5.3	68.77	150	68.69	68.85	-144.7	3,184	-4.54%	大賣/鉅額交易
2023/02/06	3	69.36	0	0.00	69.00	3	3,170	0.10%
2023/02/03	3.2	69.78	2	69.90	69.95	1.2	3,122	0.04%
2023/02/02	0.1	69.90	0	0.00	69.95	0.1	3,097	0.00%
2023/02/01	4.1	68.79	0	0.00	68.95	4.1	3,090	0.13%
2023/01/31	8.8	68.66	0.5	69.60	68.60	8.2	3,089	0.27%
2023/01/30	31.7	69.40	1	69.40	69.75	30.7	3,086	0.99%
2023/01/17	7.6	66.75	0	0.00	66.75	7.6	3,045	0.25%
2023/01/16	0.1	66.95	1	66.85	66.85	-0.9	3,061	-0.03%
2023/01/13	0.2	66.25	1	67.00	66.30	-0.9	3,012	-0.03%
2023/01/12	0.1	65.60	1.2	65.64	65.55	-1.1	2,993	-0.04%
2023/01/11	0.1	65.90	0	0.00	65.60	0.1	3,033	0.00%
2023/01/10	0	0.00	1	65.70	65.75	-1	3,054	-0.03%
2023/01/09	52.3	64.20	0.3	64.87	65.25	52	3,080	1.69%
2023/01/06	4.2	63.17	1	63.25	63.20	3.2	3,076	0.10%
2023/01/05	1	62.80	0.7	62.97	62.80	0.3	3,104	0.01%
2023/01/04	2	62.55	0	0.00	62.35	2	3,157	0.06%
2023/01/03	0.2	61.65	0	0.00	62.60	0.2	3,294	0.00%
2022/12/30	0.5	62.50	0	0.00	62.10	0.5	3,293	0.02%
2022/12/29	0	61.65	0	61.75	61.85	0	3,330	0.00%
2022/12/28	32.2	62.56	0	0.00	62.10	32.2	3,340	0.96%
2022/12/27	4	63.33	0	0.00	63.10	4	3,331	0.12%
2022/12/26	0.1	63.40	0	0.00	62.95	0.1	3,387	0.00%
2022/12/23	0.2	62.93	0	0.00	62.80	0.2	3,424	0.01%
2022/12/21	1.1	62.92	3	62.85	62.65	-1.9	3,547	-0.05%
2022/12/20	2.2	63.10	0	63.90	62.50	2.2	3,585	0.06%
2022/12/19	38.7	63.65	0	0.00	63.60	38.7	3,684	1.05%
2022/12/16	8.3	63.91	0	0.00	63.90	8.3	3,747	0.22%
2022/12/13	2.2	64.39	4	64.33	64.15	-1.8	3,779	-0.05%
2022/12/12	0.2	64.30	0	0.00	64.50	0.2	3,794	0.00%
2022/12/09	1	65.15	0	64.55	64.95	1	3,839	0.03%
2022/12/08	47	64.68	0	0.00	64.00	47	3,845	1.22%
2022/12/07	4.6	64.91	0	0.00	64.75	4.6	3,849	0.12%
2022/12/06	3.3	65.66	0	0.00	65.20	3.3	3,847	0.08%
2022/12/02	1	66.15	0	0.00	66.30	1	3,818	0.03%
2022/12/01	1.4	67.21	0	0.00	66.75	1.4	3,880	0.04%
2022/11/30	1	65.65	0	0.00	65.75	1	3,875	0.03%
2022/11/29	2	65.00	0	64.15	65.10	2	3,893	0.05%
2022/11/28	31.3	65.07	0	0.00	64.70	31.3	3,928	0.80%
2022/11/25	0	0.00	0.6	65.80	65.80	-0.6	3,965	-0.02%
2022/11/23	1.2	65.28	0	0.00	65.30	1.2	3,982	0.03%
2022/11/22	0.3	64.82	0	0.00	64.85	0.3	4,055	0.01%
2022/11/21	0.1	64.45	2	64.45	64.25	-1.9	4,085	-0.05%
2022/11/18	35.8	65.05	4	64.55	64.55	31.8	4,079	0.78%
2022/11/17	0.2	64.12	5	63.80	64.70	-4.8	4,070	-0.12%
2022/11/16	5.3	64.78	0	0.00	64.70	5.3	4,079	0.13%
2022/11/15	0.3	65.25	2	65.75	65.80	-1.7	4,013	-0.04%
2022/11/14	0.7	63.33	24.5	63.01	63.25	-23.7	3,911	-0.61%
2022/11/11	0.4	62.11	0	0.00	62.55	0.4	3,880	0.01%
2022/11/10	3.2	59.53	0	59.70	59.45	3.2	3,801	0.08%
2022/11/09	3.7	60.05	2.2	59.83	60.00	1.5	3,810	0.04%
2022/11/08	51.4	58.33	0	58.47	58.50	51.4	3,790	1.36%
2022/11/07	0	57.50	0.1	58.00	57.85	-0.1	3,781	0.00%
2022/11/04	0.1	56.57	0.1	57.20	56.90	0	3,750	0.00%
2022/11/03	0	56.86	0	0.00	56.80	0	3,752	0.00%
2022/11/02	2.1	57.33	0	0.00	57.50	2.1	3,746	0.06%
2022/11/01	2.3	57.21	0.1	57.48	57.25	2.3	3,775	0.06%
2022/10/31	0.5	57.00	0.2	57.01	56.95	0.3	3,768	0.01%
2022/10/28	30.2	56.65	0	0.00	56.20	30.2	3,764	0.80%
2022/10/27	0	56.85	0	0.00	56.90	0	3,739	0.00%
2022/10/26	5.2	56.12	11	55.68	56.15	-5.8	3,781	-0.15%
2022/10/25	2.5	56.05	0	0.00	55.50	2.5	3,746	0.07%
2022/10/24	0	56.90	0	0.00	56.75	0	3,686	0.00%
2022/10/21	3.1	56.78	0	0.00	56.75	3.1	3,665	0.09%
2022/10/20	102.2	56.42	0	0.00	57.10	102.2	3,654	2.80%	大買/鉅額交易
2022/10/19	3.3	57.55	0	58.00	57.25	3.3	3,646	0.09%
2022/10/18	47.2	58.26	0.1	58.01	58.00	47.2	3,610	1.31%
2022/10/17	5.6	57.38	0.2	59.00	57.30	5.4	3,593	0.15%
2022/10/14	100	58.69	0.1	58.61	58.45	99.9	3,525	2.83%
2022/10/13	14.5	57.53	15	57.17	56.85	-0.5	3,495	-0.02%
2022/10/12	4.2	57.58	1.2	57.41	57.55	3	3,454	0.09%
2022/10/11	60.1	58.69	0	0.00	57.90	60.1	3,459	1.74%
2022/10/07	17.3	61.16	0	0.00	60.95	17.3	3,337	0.52%
2022/10/06	6.1	61.89	1.1	61.95	62.00	5	3,349	0.15%
2022/10/05	5.2	61.64	14	61.55	61.55	-8.8	3,353	-0.26%
2022/10/04	1.9	60.10	0	0.00	60.05	1.9	3,337	0.06%
2022/10/03	181.3	59.05	0	0.00	58.70	181.3	3,315	5.47%	大買/鉅額交易
2022/09/30	22.6	59.40	0	0.00	59.35	22.6	3,279	0.69%
2022/09/29	1.5	60.22	0	60.95	60.20	1.5	3,238	0.05%
2022/09/28	30	61.77	0	0.00	60.40	30	3,248	0.92%
2022/09/27	5	61.79	12.1	61.80	61.70	-7.1	3,231	-0.22%
2022/09/26	4.7	61.90	0	0.00	61.80	4.7	3,269	0.14%
2022/09/23	6.1	63.19	0	0.00	63.00	6.1	3,257	0.19%
2022/09/22	3.5	63.46	0	0.00	63.70	3.5	3,247	0.11%
2022/09/21	7.1	64.52	0	0.00	64.50	7.1	3,192	0.22%
2022/09/20	0	0.00	0	64.95	65.00	0	3,174	0.00%
2022/09/19	34.2	65.09	0.1	64.60	64.45	34.1	3,196	1.07%
2022/09/16	6.4	64.81	0	0.00	64.85	6.4	3,169	0.20%
2022/09/15	0.8	65.57	0	0.00	65.50	0.8	3,179	0.02%
2022/09/14	151.2	65.40	0	0.00	65.40	151.2	3,203	4.72%	大買/鉅額交易
2022/09/13	2	66.70	1	66.75	66.70	1	3,182	0.03%
2022/09/12	0.6	66.49	0	0.00	66.35	0.6	3,232	0.02%
2022/09/08	46.6	65.10	0	0.00	65.00	46.6	3,277	1.42%
2022/09/07	1.5	64.73	0	0.00	64.65	1.5	3,298	0.05%
2022/09/06	3.2	66.05	0	0.00	66.10	3.2	3,243	0.10%
2022/09/05	0.1	65.85	0	0.00	65.70	0.1	3,235	0.00%
2022/09/02	1.1	65.82	0	0.00	65.70	1.1	3,244	0.03%
2022/09/01	2.1	66.40	0	0.00	66.30	2.1	3,187	0.07%
2022/08/31	7	67.30	0	0.00	67.70	7	3,089	0.23%
2022/08/30	3	67.20	0	0.00	67.25	3	3,072	0.10%
2022/08/29	27.6	66.97	0	0.00	67.25	27.6	3,031	0.91%
2022/08/26	0	69.00	0	69.15	68.85	0	2,969	0.00%
2022/08/25	1.5	68.42	0.2	68.65	68.50	1.3	2,939	0.04%
2022/08/24	0	0.00	2	67.80	67.90	-2	2,962	-0.07%
2022/08/23	0.6	68.33	0	0.00	68.10	0.6	2,954	0.02%
2022/08/22	101.1	69.14	0	0.00	68.95	101.1	2,925	3.45%	大買/鉅額交易
2022/08/18	31	69.99	0	0.00	69.80	31	2,916	1.06%
2022/08/17	0.6	70.26	0	0.00	70.40	0.6	2,894	0.02%
2022/08/16	3	70.35	7	70.29	70.25	-4	2,887	-0.14%
2022/08/15	0.1	69.95	0	0.00	70.20	0.1	2,858	0.00%
2022/08/12	0.2	69.63	1	69.75	69.55	-0.8	2,830	-0.03%
2022/08/11	1	68.95	0	0.00	69.05	1	2,840	0.04%
2022/08/10	0.2	67.90	0	0.00	67.80	0.2	2,833	0.01%
2022/08/09	0.1	68.70	0	0.00	68.45	0.1	2,825	0.00%
2022/08/08	42.6	68.51	6	68.35	68.60	36.6	2,835	1.29%
2022/08/05	0	0.00	10	68.70	68.75	-10	2,812	-0.36%
2022/08/04	2.7	66.68	0	0.00	67.10	2.7	2,861	0.09%
2022/08/03	0.3	66.85	1	66.90	66.90	-0.7	2,854	-0.02%
2022/08/02	1.7	66.52	0	0.00	66.60	1.7	2,905	0.06%
2022/08/01	4	67.56	0	0.00	67.70	4	2,896	0.14%
2022/07/29	0.1	67.75	7	68.00	67.90	-6.9	2,947	-0.23%
2022/07/28	22.7	67.99	0	0.00	67.30	22.7	2,940	0.77%
2022/07/27	0.1	66.30	0	0.00	67.10	0.1	2,941	0.00%
2022/07/26	7.3	66.58	0	0.00	66.55	7.3	2,968	0.24%
2022/07/25	0.2	67.25	0	0.00	67.20	0.2	3,003	0.01%
2022/07/21	0.5	66.50	1	66.15	66.95	-0.5	3,113	-0.02%
2022/07/20	1	66.70	8	66.03	66.00	-7	3,162	-0.22%
2022/07/19	1	65.45	0	0.00	65.80	1	3,243	0.03%
2022/07/18	33.5	66.13	8	66.08	65.75	25.5	3,249	0.79%
2022/07/15	0.3	66.80	8	66.78	66.80	-7.7	3,183	-0.24%
2022/07/14	1.2	64.82	0	0.00	65.80	1.2	3,147	0.04%
2022/07/12	1.1	63.51	1	64.00	63.50	0.1	3,129	0.00%
2022/07/11	0.2	65.15	0	0.00	65.05	0.2	3,149	0.01%
2022/07/08	38.8	65.89	5	65.50	65.55	33.8	3,142	1.07%
2022/07/07	0	0.00	1	65.00	64.85	-1	3,130	-0.03%
2022/07/06	7.4	63.46	3	64.03	63.10	4.4	3,157	0.14%
2022/07/05	7	64.05	3	64.05	64.15	4	3,150	0.13%
2022/07/04	1	64.43	0	0.00	63.65	1	3,094	0.03%
2022/07/01	5.1	65.40	0	0.00	64.45	5.1	3,066	0.17%
2022/06/30	3.3	67.00	0	0.00	66.75	3.3	2,984	0.11%
2022/06/29	0.2	68.35	6.2	68.40	68.30	-6	2,922	-0.21%
2022/06/28	25.6	69.37	0	0.00	69.00	25.6	2,905	0.88%
2022/06/24	16	68.63	0	0.00	68.00	16	2,880	0.56%
2022/06/23	3.2	67.83	0	0.00	67.80	3.2	2,927	0.11%
2022/06/22	12.1	68.98	0	0.00	68.80	12.1	2,864	0.42%
2022/06/21	0	0.00	0.2	69.60	70.25	-0.2	2,825	-0.01%
2022/06/20	29.9	69.78	0	0.00	69.00	29.9	2,837	1.05%
2022/06/17	6.4	69.60	0	0.00	69.80	6.4	2,790	0.23%
2022/06/16	4	71.12	0	0.00	70.60	4	2,751	0.15%
2022/06/15	0.1	70.95	0	0.00	70.80	0.1	2,714	0.00%
2022/06/14	1	70.45	0	0.00	71.25	1	2,732	0.04%
2022/06/13	5.2	71.42	1	71.40	71.35	4.2	2,788	0.15%
2022/06/10	0.1	73.20	0	0.00	73.35	0.1	2,850	0.00%
2022/06/09	0.2	74.00	0	0.00	73.95	0.2	2,892	0.01%
2022/06/08	33	74.00	1	74.35	74.20	32	2,930	1.09%
2022/06/07	5.1	73.44	0	0.00	73.35	5.1	2,968	0.17%
2022/06/06	1	74.05	0	0.00	74.20	1	3,022	0.03%
2022/06/01	0	0.00	1	74.65	74.40	-1	3,415	-0.03%
2022/05/31	0	74.25	1	74.50	74.50	-1	3,457	-0.03%
2022/05/30	20.8	73.11	0	0.00	73.95	20.8	3,452	0.60%
2022/05/26	4.1	71.25	0	0.00	70.75	4.1	3,510	0.12%
2022/05/25	1	71.20	0	0.00	71.60	1	3,561	0.03%
2022/05/24	1.5	71.19	1	71.75	71.10	0.5	3,712	0.01%
2022/05/20	0	0.00	0.3	72.05	71.85	-0.3	3,796	-0.01%
2022/05/19	1.1	71.17	0.1	71.20	71.10	1	3,800	0.03%
2022/05/18	26.6	72.30	0	72.40	72.35	26.6	3,774	0.70%
2022/05/17	3	71.52	0	0.00	71.55	3	3,764	0.08%
2022/05/16	2	70.85	0	0.00	70.80	2	3,783	0.05%
2022/05/13	2	70.43	0.1	70.50	70.50	1.9	3,764	0.05%
2022/05/12	4.7	70.19	0	0.00	69.80	4.7	3,782	0.12%
2022/05/10	0.1	71.25	0	0.00	71.50	0.1	3,706	0.00%
2022/05/09	34.5	72.09	1	72.05	71.70	33.5	3,651	0.92%
2022/05/06	1.2	72.76	0	0.00	73.00	1.2	3,628	0.03%
2022/05/05	2.2	74.50	0	0.00	74.40	2.2	3,634	0.06%
2022/05/03	4.1	73.84	0	0.00	73.50	4.1	3,798	0.11%
2022/04/29	0.5	74.25	0.1	74.45	74.25	0.4	3,792	0.01%
2022/04/28	21.7	73.19	0	0.00	73.25	21.7	3,778	0.57%
2022/04/27	4.7	72.97	1	73.15	72.80	3.7	3,756	0.10%
2022/04/26	3.2	74.61	0	0.00	74.40	3.2	3,690	0.09%
2022/04/25	3.4	74.39	0	0.00	74.45	3.4	3,671	0.09%
2022/04/22	1.1	75.43	0	0.00	75.95	1.1	3,609	0.03%
2022/04/20	3	76.00	0	0.00	76.35	3	3,648	0.08%
2022/04/19	1.2	76.16	0	0.00	76.00	1.2	3,652	0.03%
2022/04/18	34.8	75.73	0	0.00	75.65	34.8	3,695	0.94%
2022/04/15	3.2	76.24	0	0.00	76.15	3.2	3,636	0.09%
2022/04/14	0.2	77.55	1	77.70	77.50	-0.9	3,634	-0.02%
2022/04/12	0.6	76.38	0	0.00	76.30	0.6	3,908	0.01%
2022/04/11	6.6	76.56	0	0.00	76.35	6.6	3,891	0.17%
2022/04/08	31.5	77.35	0	0.00	77.35	31.5	3,851	0.82%
2022/04/07	11.6	77.64	0	0.00	77.30	11.6	3,839	0.30%
2022/04/06	0	78.10	0	0.00	78.55	0	3,802	0.00%
2022/04/01	1	78.85	0	0.00	78.95	1	3,778	0.03%
2022/03/31	0	0.00	1	79.75	79.60	-1	3,797	-0.03%
2022/03/28	22.1	78.83	1	78.30	78.75	21.1	3,818	0.55%
2022/03/22	0.2	78.80	2	78.60	78.70	-1.8	3,775	-0.05%
2022/03/21	1.1	78.87	2	78.90	78.80	-0.9	3,766	-0.02%
2022/03/18	23.9	78.58	0	0.00	78.30	23.9	3,760	0.64%
2022/03/17	0	0.00	1	78.00	78.60	-1	3,754	-0.03%
2022/03/16	3.1	75.90	0	0.00	76.10	3.1	3,714	0.08%
2022/03/15	7.7	76.00	8	75.79	75.85	-0.3	3,636	-0.01%
2022/03/14	3.1	77.41	0	77.50	77.30	3.1	3,552	0.09%
2022/03/11	4.1	77.74	0	0.00	77.55	4.1	3,512	0.12%
2022/03/10	1	78.55	0	0.00	78.50	1	3,500	0.03%
2022/03/09	4.2	76.46	4	76.55	76.30	0.2	3,460	0.00%
2022/03/08	39.7	76.46	0	0.00	75.90	39.7	3,409	1.17%
2022/03/07	2.1	78.53	0.2	78.18	78.45	2	3,193	0.06%
2022/03/04	3.1	79.93	0	0.00	79.70	3.1	3,036	0.10%
2022/03/02	0.2	80.52	0.1	80.50	80.45	0.1	3,082	0.00%
2022/03/01	20.7	80.40	0	0.00	80.80	20.7	3,062	0.68%
2022/02/25	1.3	79.86	5	79.85	79.85	-3.7	3,010	-0.12%
2022/02/24	6.8	80.31	0	0.00	79.90	6.8	2,939	0.23%
2022/02/22	4.3	81.55	0	0.00	81.75	4.3	2,784	0.15%
2022/02/21	0.5	82.69	0	0.00	82.80	0.5	2,703	0.02%
2022/02/18	20.4	82.68	0	0.00	82.95	20.4	2,707	0.75%
2022/02/16	0	0.00	10	83.10	83.30	-10	2,732	-0.37%
2022/02/15	0.5	82.43	0	0.00	82.00	0.5	2,715	0.02%
2022/02/14	0.2	82.41	0	0.00	82.30	0.2	2,706	0.01%
2022/02/11	0.1	83.50	0	0.00	83.45	0.1	2,687	0.00%
2022/02/10	1.1	82.80	0	0.00	83.60	1.1	2,711	0.04%
2022/02/09	1.1	82.31	0.1	82.60	82.55	1	2,726	0.04%
2022/02/08	24.5	82.48	0	0.00	82.20	24.5	2,726	0.90%
2022/02/07	12.4	81.85	1	81.75	81.95	11.4	2,702	0.42%
2022/01/26	4.1	81.45	0	0.00	81.40	4.1	2,623	0.15%
2022/01/25	1.4	81.65	0	0.00	81.65	1.4	2,493	0.05%
2022/01/24	0.1	82.00	0	0.00	82.90	0.1	2,426	0.00%
2022/01/21	3.4	82.19	0.2	82.40	82.00	3.2	2,402	0.13%
2022/01/20	3.2	83.73	1	83.20	83.75	2.2	2,343	0.09%
2022/01/19	1.1	83.91	0	0.00	83.45	1.1	2,324	0.05%
2022/01/18	17	85.39	0	0.00	84.45	17	2,307	0.74%
2022/01/17	6	85.40	1	85.45	85.45	5	2,278	0.22%
2022/01/14	0.1	84.80	0.9	84.55	84.60	-0.8	2,237	-0.04%
2022/01/13	0.1	84.55	1.5	84.53	84.60	-1.5	2,194	-0.07%
2022/01/11	1	83.20	0.3	82.80	83.30	0.7	2,156	0.03%
2022/01/10	17.2	82.16	0	0.00	82.90	17.2	2,118	0.81%
2022/01/07	2.2	83.21	1	82.65	82.70	1.2	2,119	0.06%
2022/01/06	2	83.48	0	0.00	83.45	2	2,068	0.10%
2022/01/05	0	84.45	1.6	84.37	84.50	-1.6	2,017	-0.08%
2022/01/04	0	0.00	0.2	83.95	84.10	-0.2	1,796	-0.01%
2021/12/29	2	81.95	1.1	81.80	82.00	0.9	1,793	0.05%
2021/12/28	182.3	81.39	170	81.45	81.70	12.3	1,835	0.67%	大買/大賣/
2021/12/27	0	0.00	1	81.20	81.05	-1	1,867	-0.05%
2021/12/24	0	0.00	2	80.73	80.45	-2	1,902	-0.11%
2021/12/20	14.1	79.82	0	0.00	79.25	14.1	1,930	0.73%
2021/12/17	1	79.75	1	80.00	79.95	0	1,924	0.00%
2021/12/16	14	79.89	0	0.00	79.95	14	1,927	0.73%
2021/12/09	0	0.00	1.1	80.11	80.25	-1.1	1,966	-0.06%
2021/12/08	16.4	80.60	1	80.50	80.20	15.4	1,958	0.79%
2021/12/07	2	79.38	0	0.00	79.95	2	1,937	0.10%
2021/12/06	0.1	79.77	0	0.00	79.75	0.1	1,943	0.01%
2021/12/02	1.2	79.21	2.8	79.62	79.90	-1.7	1,944	-0.08%
2021/12/01	0	0.00	0	78.15	79.00	0	1,967	0.00%
2021/11/30	3.1	78.23	0	0.00	77.90	3.1	1,980	0.16%
2021/11/29	11.5	77.91	1	78.20	77.80	10.5	1,942	0.54%
2021/11/26	4.4	78.22	0	0.00	78.10	4.4	1,908	0.23%
2021/11/25	1	79.15	0	0.00	79.25	1	1,842	0.05%
2021/11/23	0	79.80	0	0.00	79.65	0	1,899	0.00%
2021/11/22	0.1	80.35	4.6	80.35	80.30	-4.5	1,908	-0.24%
2021/11/19	0.1	80.50	4.1	80.55	80.45	-4	1,926	-0.21%
2021/11/18	10.8	80.00	0	0.00	80.20	10.8	1,918	0.56%
2021/11/17	128	79.72	0	0.00	79.70	128	1,935	6.61%	大買/鉅額交易
2021/11/16	4	79.46	0	0.00	79.55	4	1,976	0.20%
2021/11/15	0	0.00	3	80.85	80.90	-3	2,018	-0.15%
2021/11/11	0	80.00	0	0.00	79.85	0	2,042	0.00%
2021/11/10	0	0.00	1	80.50	80.50	-1	2,072	-0.05%
2021/11/09	2	81.00	0.1	80.80	80.75	1.9	2,079	0.09%
2021/11/08	14.4	79.41	0	0.00	80.05	14.4	2,056	0.70%
2021/11/05	0.1	78.80	0	0.00	79.40	0.1	2,049	0.01%
2021/11/02	5	78.66	0	0.00	78.40	5	2,059	0.24%
2021/10/29	1	78.20	0	0.00	78.15	1	2,067	0.05%
2021/10/28	10.9	78.93	1	78.65	78.80	9.9	2,076	0.47%
2021/10/26	7	79.01	0	0.00	79.00	7	2,091	0.33%
2021/10/22	0	0.00	14	78.55	78.45	-14	2,110	-0.66%
2021/10/20	0.1	78.75	0	0.00	78.55	0.1	2,151	0.01%
2021/10/19	2	78.80	1	78.64	78.65	1	2,154	0.05%
2021/10/18	10.5	78.69	0.2	78.20	78.05	10.3	2,151	0.48%
2021/10/14	2	76.45	0	0.00	76.30	2	2,156	0.09%
2021/10/13	0	0.00	1	76.10	76.15	-1	2,172	-0.05%
2021/10/12	1	75.85	0	76.10	76.50	1	2,191	0.05%
2021/10/08	19.6	77.76	0	0.00	77.25	19.6	2,183	0.90%
2021/10/07	3	77.82	0	0.00	77.75	3	2,187	0.14%
2021/10/06	2	76.16	0	0.00	76.35	2	2,208	0.09%
2021/10/05	0.6	76.32	0	0.00	76.40	0.6	2,186	0.03%
2021/10/04	3.7	76.73	0	0.00	76.70	3.7	2,176	0.17%
2021/10/01	1.2	77.30	0	77.55	77.45	1.2	2,116	0.06%
2021/09/30	2	78.30	0	0.00	78.55	2	2,051	0.10%
2021/09/29	2.4	78.38	0	0.00	78.60	2.4	2,050	0.12%
2021/09/28	9.9	80.00	0	0.00	79.90	9.9	2,023	0.49%
2021/09/27	0.1	80.45	0	0.00	80.40	0.1	2,021	0.00%
2021/09/23	3	79.42	0	0.00	79.40	3	2,008	0.15%
2021/09/22	14.5	78.67	0	0.00	78.80	14.5	2,004	0.72%
2021/09/16	2	80.40	1	80.50	80.50	1	1,970	0.05%
2021/09/15	1	80.50	0	0.00	80.60	1	1,944	0.05%
2021/09/14	0	0.00	0.2	81.30	81.20	-0.2	1,970	-0.01%
2021/09/09	0.1	80.40	0	80.20	80.60	0.1	2,021	0.00%
2021/09/08	12.3	81.29	0.4	80.45	80.65	11.9	2,007	0.59%
2021/09/07	2	81.33	1	81.25	81.25	1	2,005	0.05%
2021/09/06	0.3	81.76	0	0.00	81.60	0.3	2,001	0.01%
2021/09/03	0	0.00	1	81.25	81.20	-1	1,978	-0.05%
2021/09/02	7	80.67	0	0.00	80.20	7	1,972	0.35%
2021/09/01	1	80.80	0	80.75	80.90	1	1,975	0.05%
2021/08/31	0	0.00	0	80.00	80.80	0	1,979	0.00%
2021/08/30	8.3	79.79	2	79.88	80.15	6.3	1,985	0.32%
2021/08/26	2	78.58	0	0.00	78.75	2	1,926	0.10%
2021/08/24	1	77.50	0	0.00	77.40	1	1,885	0.05%
2021/08/20	1.1	75.03	0	0.00	75.20	1.1	1,885	0.06%
2021/08/19	2.5	76.55	0	0.00	75.95	2.5	1,841	0.13%
2021/08/18	9.3	76.48	0	0.00	77.70	9.3	1,786	0.52%
2021/08/17	3	77.57	5	77.51	77.20	-2	1,767	-0.11%
2021/08/16	0.1	78.00	0	0.00	77.80	0.1	1,755	0.01%
2021/08/13	0.1	78.30	0	0.00	78.10	0.1	1,719	0.01%
2021/08/12	1.6	78.74	0	0.00	78.75	1.6	1,707	0.09%
2021/08/10	3	79.13	1	79.30	79.10	2	1,724	0.12%
2021/08/09	10.7	79.58	0.9	79.47	79.65	9.8	1,801	0.54%
2021/08/06	0	0.00	0.3	79.95	79.80	-0.3	1,821	-0.02%
2021/08/05	0	0.00	1	80.05	79.95	-1	1,886	-0.05%
2021/08/03	2	79.48	1	79.50	79.60	1	2,026	0.05%
2021/07/30	1	78.60	0	0.00	78.30	1	2,009	0.05%
2021/07/29	0	0.00	1	78.25	78.70	-1	2,058	-0.05%
2021/07/28	12.1	77.80	0	0.00	78.60	12.1	2,069	0.58%
2021/07/27	4	78.51	0	0.00	78.35	4	2,051	0.19%
2021/07/26	2	78.48	0	0.00	78.50	2	2,052	0.10%
2021/07/23	0	79.40	0	0.00	79.05	0	2,023	0.00%
2021/07/19	8	79.70	0	0.00	79.50	8	2,017	0.40%
2021/07/16	2.4	80.13	0	0.00	80.15	2.4	2,008	0.12%
2021/07/15	0	0.00	0.2	81.10	81.25	-0.2	1,984	-0.01%
2021/07/12	1	79.70	0	79.85	79.85	1	1,962	0.05%
2021/07/09	0.1	78.85	0	79.40	78.95	0.1	1,942	0.00%
2021/07/08	8.6	80.42	0	0.00	79.85	8.6	1,903	0.45%
2021/07/06	2	80.48	0	0.00	80.40	2	1,916	0.10%
2021/07/01	1	79.75	0	0.00	79.60	1	1,899	0.05%
2021/06/28	9.4	78.99	2	79.15	79.20	7.4	1,946	0.38%
2021/06/25	1	79.25	0	0.00	78.90	1	1,936	0.05%
2021/06/21	0.9	77.78	0	78.75	77.50	0.9	1,953	0.05%
2021/06/18	12.2	79.62	0	0.00	79.20	12.2	1,916	0.63%
2021/06/17	1	79.25	0	0.00	79.60	1	1,924	0.05%
2021/06/16	5	79.80	0.4	79.80	79.70	4.6	1,958	0.23%
2021/06/09	0.4	77.91	0	0.00	77.75	0.4	1,951	0.02%
2021/06/08	9.2	78.81	0.4	78.90	78.35	8.8	1,945	0.45%
2021/06/03	0	0.00	1	79.30	79.10	-1	1,947	-0.05%
2021/06/02	0	78.90	0	0.00	78.85	0	1,980	0.00%
2021/06/01	1	79.15	0	0.00	79.10	1	2,010	0.05%
2021/05/31	1	79.05	0	78.10	78.90	1	2,063	0.05%
2021/05/28	5.5	77.56	2	78.10	78.05	3.5	2,064	0.17%
2021/05/26	0	77.60	1	77.75	77.55	-1	2,152	-0.05%
2021/05/25	2	77.33	1.1	77.09	77.50	0.9	2,149	0.04%
2021/05/24	0	0.00	2	76.03	76.05	-2	2,163	-0.09%
2021/05/21	1.1	76.78	0	0.00	76.05	1.1	2,180	0.05%
2021/05/20	0.2	75.13	1	75.40	75.20	-0.9	2,200	-0.04%
2021/05/19	1	75.95	0.1	76.20	75.40	0.9	2,214	0.04%
2021/05/18	8.6	74.25	0	0.00	75.95	8.6	2,222	0.39%
2021/05/17	0.2	72.70	0	0.00	72.55	0.2	2,252	0.01%
2021/05/14	1.3	73.66	0	0.00	74.10	1.3	2,192	0.06%
2021/05/13	153.5	73.63	0	0.00	73.10	153.5	2,178	7.05%	大買/鉅額交易
2021/05/12	1.2	74.92	11.5	75.04	75.80	-10.3	2,113	-0.49%
2021/05/11	3.3	77.45	1	77.05	77.10	2.3	2,041	0.11%
2021/05/10	6.2	79.67	0	0.00	79.45	6.2	2,010	0.31%
2021/05/07	0.3	79.85	0	0.00	80.10	0.3	2,029	0.01%
2021/05/06	1	78.70	3	78.92	78.80	-2	2,053	-0.10%
2021/05/05	0.3	78.83	0	0.00	78.05	0.3	2,030	0.01%
2021/05/04	2.3	78.66	4	78.30	78.80	-1.7	2,065	-0.08%
2021/05/03	1.3	79.52	2	80.30	79.35	-0.7	2,067	-0.03%
2021/04/28	4.2	80.85	3	80.42	80.55	1.2	2,095	0.06%
2021/04/27	4	80.83	0	0.00	80.90	4	2,119	0.19%
2021/04/26	0	0.00	0	80.80	81.00	0	2,139	0.00%
2021/04/23	0	79.40	0	0.00	79.80	0	2,141	0.00%
2021/04/22	0.3	79.60	2	79.20	79.05	-1.7	2,169	-0.08%
2021/04/21	0	79.90	0	0.00	79.30	0	2,187	0.00%
2021/04/19	4.7	79.99	0	0.00	80.00	4.7	2,226	0.21%
2021/04/16	1	79.95	0	0.00	80.00	1	2,253	0.04%
2021/04/14	0	0.00	1	78.65	79.20	-1	2,245	-0.04%
2021/04/13	4.1	79.27	0	0.00	78.80	4.1	2,261	0.18%
2021/04/08	4	78.97	0.1	79.20	79.40	3.9	2,275	0.17%
2021/04/07	2.1	78.94	0.2	79.10	79.10	1.9	2,270	0.08%
2021/04/06	0.4	79.14	1	79.15	79.00	-0.6	2,279	-0.02%
2021/03/31	0.1	77.55	0	0.00	77.35	0.1	2,253	0.00%
2021/03/30	0	0.00	1	77.65	77.95	-1	2,246	-0.05%
2021/03/29	2.7	77.81	0	0.00	77.70	2.7	2,233	0.12%
2021/03/26	4.1	76.70	1	76.10	77.20	3.1	2,239	0.14%
2021/03/25	1	75.60	1	75.80	75.85	0	2,229	0.00%
2021/03/24	2	75.90	0	0.00	75.60	2	2,217	0.09%
2021/03/23	3	76.92	0	0.00	76.70	3	2,212	0.14%
2021/03/19	1.3	76.76	0	77.00	76.35	1.3	2,238	0.06%
2021/03/18	1.6	77.59	0	0.00	77.45	1.6	2,217	0.07%
2021/03/17	0	77.40	0	0.00	77.20	0	2,212	0.00%
2021/03/16	1	77.60	0	0.00	77.90	1	2,231	0.04%
2021/03/15	0.4	77.70	0	0.00	77.50	0.4	2,222	0.02%
2021/03/12	0	77.85	0	0.00	77.60	0	2,233	0.00%
2021/03/11	0	0.00	1	76.70	77.30	-1	2,255	-0.04%
2021/03/10	0	75.95	1	76.10	75.75	-1	2,254	-0.04%
2021/03/09	4.1	75.19	0	75.70	75.50	4.1	2,268	0.18%
2021/03/08	3.9	76.26	0	0.00	75.65	3.9	2,253	0.17%
2021/03/05	3.2	75.49	0	0.00	75.70	3.2	2,219	0.14%
2021/03/04	10.3	76.41	0	0.00	76.40	10.3	2,213	0.46%
2021/03/03	2	76.78	0	77.00	78.00	2	2,173	0.09%
2021/03/02	7.2	77.89	0	0.00	76.75	7.2	2,185	0.33%
2021/02/26	5.4	77.81	0	0.00	77.45	5.4	2,173	0.25%
2021/02/25	0	78.80	0.1	79.10	79.10	-0.1	2,122	0.00%
2021/02/24	0	79.10	0	0.00	78.30	0	2,123	0.00%
2021/02/23	0	79.50	0	0.00	79.60	0	2,116	0.00%
2021/02/22	1	80.65	0.1	80.30	79.90	0.9	2,111	0.04%
2021/02/19	3	79.63	0	0.00	79.95	3	2,099	0.14%
2021/02/18	4.5	80.70	0.2	81.00	80.70	4.3	2,103	0.21%
2021/02/17	0.5	81.00	1.1	80.78	80.80	-0.6	2,113	-0.03%
2021/02/05	4.2	77.36	0	0.00	77.60	4.2	2,073	0.20%
2021/02/04	0	76.80	0	0.00	76.85	0	2,059	0.00%
2021/02/02	0.2	77.55	0	0.00	77.35	0.2	2,060	0.01%
2021/01/29	0.4	74.75	0	0.00	73.55	0.4	2,043	0.02%
2021/01/28	0.4	75.70	3	74.95	74.90	-2.6	2,032	-0.13%
2021/01/26	1	77.00	2	77.00	76.55	-1	1,994	-0.05%
2021/01/25	1	78.15	0	0.00	78.30	1	1,959	0.05%
2021/01/22	2	79.57	0	0.00	79.20	2	1,950	0.10%
2021/01/21	1	78.74	0	0.00	80.20	1	1,938	0.05%
2021/01/20	4	78.09	0	0.00	77.85	4	1,920	0.21%
2021/01/18	1.5	75.41	0	0.00	75.65	1.5	1,888	0.08%
2021/01/15	1	77.49	1	77.00	75.55	0	1,866	0.00%
2021/01/14	4	75.38	0	0.00	75.30	4	1,846	0.22%
2021/01/13	1	75.00	0	0.00	76.00	1	1,825	0.05%
2021/01/12	1	74.35	0	0.00	74.45	1	1,817	0.06%
2021/01/11	6	73.87	0	74.80	74.35	6	1,809	0.33%
2021/01/08	2.2	73.77	0	0.00	74.10	2.2	1,797	0.12%
2021/01/06	0	0.00	6	70.84	70.80	-6	1,790	-0.34%
2021/01/05	1.2	69.98	0	0.00	70.25	1.2	1,773	0.07%
2021/01/04	1	69.40	0	0.00	70.00	1	1,777	0.06%
2020/12/31	1	68.64	0	0.00	68.75	1	1,801	0.06%
2020/12/30	0	68.30	0	0.00	68.30	0	1,807	0.00%
2020/12/29	0.1	67.40	0	0.00	67.40	0.1	1,825	0.00%
2020/12/28	0.1	66.85	0	0.00	67.45	0.1	1,829	0.00%
2020/12/25	0.1	66.90	0	0.00	66.80	0.1	1,811	0.01%
2020/12/24	0	0.00	2	66.70	66.65	-2	1,812	-0.11%
2020/12/18	0.5	66.55	0	0.00	66.35	0.5	1,812	0.03%
2020/12/17	0.2	66.42	2	66.40	66.55	-1.8	1,806	-0.10%
2020/12/16	2	66.78	0	0.00	66.65	2	1,795	0.11%
2020/12/15	0.1	65.95	0	0.00	65.75	0.1	1,770	0.00%
2020/12/09	1	67.35	0	67.40	67.30	1	1,712	0.06%
2020/12/08	1.1	66.50	0	0.00	67.30	1.1	1,699	0.06%
2020/11/30	3.2	64.21	0	0.00	63.65	3.2	1,604	0.20%
2020/11/26	1	64.65	0	0.00	64.45	1	1,557	0.06%
2020/11/24	0	0.00	1	64.60	64.55	-1	1,516	-0.07%
2020/11/23	0	0.00	1	64.80	64.80	-1	1,499	-0.07%
2020/11/18	0.3	63.80	1	64.20	64.50	-0.7	1,437	-0.05%
2020/11/17	3.1	63.88	1	64.70	63.70	2.1	1,428	0.15%
2020/11/16	0	0.00	1	63.55	64.50	-1	1,428	-0.07%
2020/11/13	0	0.00	1	62.45	62.50	-1	1,393	-0.07%
2020/11/12	0	0.00	1	62.35	62.35	-1	1,369	-0.07%
2020/11/11	0.2	61.50	2	62.13	62.15	-1.9	1,367	-0.14%
2020/11/10	0	0.00	0	61.75	61.50	0	1,345	0.00%
2020/11/09	1.1	61.55	1	61.90	61.75	0.1	1,329	0.01%
2020/11/06	1	61.15	0	0.00	61.00	1	1,312	0.08%
2020/11/03	0	0.00	1	59.80	59.85	-1	1,264	-0.08%
2020/11/02	1	58.55	0	0.00	59.00	1	1,255	0.08%
2020/10/30	1	58.80	0	0.00	58.80	1	1,238	0.08%
2020/10/29	1	59.00	0	59.50	59.25	1	1,204	0.08%
2020/10/28	3.2	60.06	0	0.00	59.95	3.2	1,190	0.27%
2020/10/19	0.3	60.60	0	0.00	60.60	0.3	1,204	0.02%
2020/10/16	3	60.38	0	0.00	60.10	3	1,191	0.25%
2020/10/13	0.1	60.90	0	0.00	60.95	0.1	1,163	0.01%
2020/10/08	2.2	60.17	2	60.30	60.55	0.2	1,141	0.02%
2020/09/29	0	0.00	0	58.60	58.50	0	1,085	0.00%
2020/09/28	0.2	58.45	0	0.00	58.30	0.2	1,084	0.02%
2020/09/22	3	58.85	0	0.00	58.90	3	1,041	0.29%
2020/09/21	1	60.00	0	0.00	59.50	1	1,033	0.10%
2020/09/18	0.3	60.00	0	0.00	60.00	0.3	1,035	0.03%
2020/09/11	1	59.00	0	0.00	59.00	1	992	0.10%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/09/09	2	57.95	0	0.00	58.60	2	1,005	0.20%
2020/09/08	0.6	58.90	0	0.00	58.90	0.6	1,006	0.06%
2020/09/01	1	58.80	0	0.00	58.95	1	1,043	0.10%
2020/08/28	0.2	59.30	1	59.20	59.25	-0.8	1,072	-0.07%
2020/08/27	1	60.30	2	60.30	59.70	-1	1,078	-0.09%
2020/08/25	1.1	59.25	0	0.00	59.30	1.1	1,075	0.10%
2020/08/21	0	0.00	1	58.40	58.85	-1	1,085	-0.09%
2020/08/20	1	58.50	0	0.00	57.80	1	1,077	0.09%
2020/08/18	0.3	60.10	0	0.00	60.05	0.3	1,062	0.03%
2020/08/10	1.4	60.35	0	0.00	60.35	1.4	1,088	0.13%
2020/08/07	4	59.89	0	0.00	59.85	4	1,095	0.36%
2020/08/06	3	60.22	0	0.00	60.25	3	1,097	0.27%
2020/08/05	2	59.53	8	59.53	59.60	-6	1,102	-0.54%
2020/08/03	1	58.60	0	0.00	58.40	1	1,126	0.09%
2020/07/30	0	0.00	1	59.15	59.50	-1	1,158	-0.09%
2020/07/28	0	0.00	4	59.26	59.10	-4	1,180	-0.34%
2020/07/27	1	58.60	0	0.00	58.95	1	1,155	0.09%
2020/07/22	1	56.50	0	0.00	56.45	1	1,112	0.09%
2020/07/21	0	0.00	1	56.20	56.30	-1	1,119	-0.09%
2020/07/20	0.3	55.40	0	0.00	55.50	0.3	1,111	0.02%
2020/07/17	1	55.45	0	0.00	55.40	1	1,107	0.09%
2020/07/16	1	55.00	0	0.00	54.95	1	1,118	0.09%
2020/07/13	2	54.50	0	0.00	54.80	2	1,100	0.18%
2020/07/10	1	54.30	0	0.00	54.05	1	1,082	0.09%
2020/07/09	1	54.60	1	54.45	54.40	0	1,079	0.00%
2020/07/08	0.1	54.15	0	0.00	54.35	0.1	1,076	0.01%
2020/07/07	3	53.98	1	53.95	53.90	2	1,070	0.19%
2020/07/03	2	52.70	0	0.00	52.80	2	1,049	0.19%
2020/06/30	2	51.18	0	0.00	51.35	2	1,092	0.18%
2020/06/29	1	50.80	1	50.75	51.00	0	1,097	0.00%
2020/06/24	0	0.00	4	51.50	51.40	-4	1,091	-0.37%
2020/06/23	1	51.20	0	0.00	51.20	1	1,108	0.09%
2020/06/22	1	51.15	3	50.93	51.00	-2	1,117	-0.18%
2020/06/12	0	0.00	2	50.25	50.35	-2	1,166	-0.17%
2020/06/11	0	0.00	1	51.05	50.85	-1	1,161	-0.09%
2020/06/10	1	51.20	0	0.00	51.65	1	1,166	0.09%
2020/05/27	1	48.30	0	0.00	48.28	1	1,232	0.08%
2020/05/21	0	0.00	2	48.24	48.37	-2	1,232	-0.16%
2020/05/19	1	47.95	0	0.00	47.95	1	1,230	0.08%
2020/05/18	1	47.63	0	0.00	47.50	1	1,231	0.08%
2020/05/14	1	47.70	0	0.00	47.70	1	1,225	0.08%
2020/05/12	2	48.17	0	0.00	48.10	2	1,216	0.16%
2020/05/11	2	48.80	0	0.00	48.72	2	1,200	0.17%
2020/05/05	1	47.85	0	0.00	47.78	1	1,147	0.09%
2020/05/04	2	47.46	0	0.00	47.70	2	1,141	0.18%
2020/04/29	0	0.00	2	47.90	47.90	-2	1,113	-0.18%
2020/04/28	2	47.13	0	0.00	47.23	2	1,133	0.18%
2020/04/22	2	45.54	0	0.00	46.17	2	1,123	0.18%
2020/04/21	1	46.60	1	46.35	46.25	0	1,127	0.00%
2020/04/16	1	46.31	0	0.00	46.35	1	1,119	0.09%
2020/04/15	2	46.60	0	0.00	46.50	2	1,109	0.18%
2020/04/13	5	45.30	0	0.00	45.16	5	1,111	0.45%
2020/04/10	1	45.30	0	0.00	45.34	1	1,113	0.09%
2020/04/07	1	44.78	0	0.00	44.82	1	1,111	0.09%
2020/03/27	1	45.10	0	0.00	43.90	1	1,069	0.09%
2020/03/26	1	43.96	0	0.00	44.21	1	1,048	0.10%
2020/03/25	0	0.00	1	44.20	43.80	-1	1,033	-0.10%
2020/03/23	2	41.15	0	0.00	40.80	2	1,017	0.20%
2020/03/19	0	0.00	4	39.60	39.61	-4	1,006	-0.40%
2020/03/18	1	41.81	0	0.00	41.55	1	997	0.10%
2020/03/16	0	0.00	8	45.40	44.10	-8	995	-0.80%
2020/03/12	50	47.20	0	0.00	47.00	50	938	5.33%
2020/03/11	0	0.00	1	48.64	48.65	-1	917	-0.11%
2020/03/10	1	48.75	0	0.00	49.24	1	899	0.11%
2020/03/09	30	49.38	0	0.00	49.55	30	879	3.41%
2020/03/02	2	50.40	0	0.00	50.15	2	840	0.24%
2020/02/27	3	50.87	0	0.00	50.75	3	834	0.36%
2020/02/26	1	51.30	0	0.00	51.25	1	825	0.12%
2020/02/19	3	52.30	0	0.00	52.60	3	833	0.36%
2020/02/18	2	52.28	0	0.00	52.15	2	835	0.24%
2020/02/17	1.1	52.82	0	0.00	52.80	1.1	826	0.13%
2020/02/13	1	53.15	0	0.00	53.10	1	827	0.12%
2020/02/12	0	0.00	3	52.75	53.05	-3	832	-0.36%
2020/01/31	2	51.50	0	0.00	51.50	2	854	0.23%
2020/01/30	6	52.21	6	52.00	52.00	0	827	0.00%
2020/01/16	2	53.90	1	53.85	53.90	1	814	0.12%
2020/01/15	1	54.35	0	0.00	54.15	1	820	0.12%
2020/01/08	2	53.00	9	53.15	53.00	-7	825	-0.85%
2020/01/07	1	53.00	0	0.00	53.25	1	819	0.12%
2020/01/06	1	53.65	0	0.00	53.65	1	815	0.12%
2019/12/31	1	53.75	0	0.00	53.60	1	806	0.12%
2019/12/19	10	54.04	0	0.00	54.00	10	801	1.25%
2019/12/17	0	0.00	1	53.80	54.25	-1	801	-0.12%
2019/12/13	0	0.00	2	53.55	53.60	-2	795	-0.25%
2019/12/10	0	0.00	9	51.62	51.60	-9	779	-1.16%
2019/12/06	0	0.00	1	51.80	51.50	-1	784	-0.13%
2019/12/02	0	0.00	2	51.00	50.95	-2	777	-0.26%
2019/11/29	2	51.15	0	0.00	50.85	2	784	0.25%
2019/11/28	1	51.55	0	0.00	51.55	1	779	0.13%
2019/11/27	0	0.00	2	51.50	51.60	-2	781	-0.26%
2019/11/26	1	51.45	0	0.00	51.45	1	779	0.13%
2019/11/21	1	51.35	2	51.33	51.55	-1	767	-0.13%
2019/11/14	2	51.83	0	0.00	51.85	2	688	0.29%
2019/11/13	2	51.85	1	51.90	51.90	1	683	0.15%
2019/10/31	1	51.50	0	0.00	51.15	1	602	0.17%
2019/10/24	0	0.00	1	50.15	50.30	-1	546	-0.18%
2019/10/23	1	50.05	0	0.00	49.95	1	540	0.18%
2019/10/22	0	0.00	1	49.99	50.05	-1	524	-0.19%
2019/10/16	1	49.74	0	0.00	49.75	1	487	0.21%
2019/10/15	0	0.00	1	49.47	49.46	-1	473	-0.21%
2019/10/09	0	0.00	1	48.59	48.47	-1	461	-0.22%
2019/10/08	0	0.00	1	48.81	48.81	-1	458	-0.22%
2019/09/27	0	0.00	1	47.76	47.76	-1	426	-0.23%
2019/09/26	0	0.00	1	47.70	47.63	-1	422	-0.24%
2019/09/24	1	47.70	1	47.75	47.68	0	407	0.00%
2019/09/20	0	0.00	1	47.68	47.72	-1	390	-0.26%
2019/09/18	1	47.70	0	0.00	47.90	1	377	0.27%
2019/09/17	1	47.51	0	0.00	47.52	1	365	0.27%
2019/09/16	0	0.00	1	47.45	47.51	-1	358	-0.28%
2019/09/12	0	0.00	1	47.34	47.35	-1	347	-0.29%
2019/09/11	0	0.00	1	47.26	47.12	-1	339	-0.29%
2019/08/21	1	45.92	0	0.00	45.91	1	223	0.45%
2019/08/15	1	45.08	0	0.00	45.09	1	230	0.43%
2019/08/08	0	0.00	1	45.76	45.73	-1	233	-0.43%
2019/08/06	1	45.20	0	0.00	45.51	1	230	0.43%
2019/08/01	3	46.87	0	0.00	46.80	3	206	1.45%
2019/07/23	1	47.50	0	0.00	47.40	1	200	0.50%
2019/07/12	3	47.35	0	0.00	47.34	3	181	1.65%
2019/07/09	1	46.59	0	0.00	46.55	1	174	0.57%
2019/07/05	2	46.70	0	0.00	46.72	2	162	1.23%
2019/06/26	4	45.87	0	0.00	45.90	4	145	2.75%
2019/06/20	2	46.05	0	0.00	46.00	2	135	1.48%
2019/06/14	1	44.96	0	0.00	44.94	1	130	0.77%
2019/06/13	1	45.14	0	0.00	45.14	1	130	0.77%
2019/06/12	0	0.00	1	45.50	45.45	-1	129	-0.77%
2019/06/05	1	44.66	0	0.00	44.59	1	122	0.82%
2019/06/04	1	44.53	0	0.00	44.55	1	121	0.82%
2019/05/29	1	43.60	0	0.00	43.70	1	120	0.83%
2019/05/23	1	44.00	0	0.00	43.83	1	112	0.89%
2019/05/17	1	45.22	0	0.00	44.68	1	97	1.03%
2019/05/09	1	47.00	0	0.00	46.65	1	81	1.23%
2019/04/29	1	47.50	0	0.00	47.34	1	76	1.31%
2019/04/26	1	47.28	0	0.00	47.34	1	76	1.32%
2019/04/25	1	47.65	0	0.00	47.65	1	73	1.35%
2019/04/02	1	46.00	0	0.00	45.88	1	68	1.47%
2019/03/22	1	45.60	0	0.00	45.49	1	66	1.51%
2019/02/26	1	44.35	0	0.00	44.51	1	70	1.41%
2019/02/25	1	44.25	0	0.00	44.19	1	69	1.43%
2019/01/22	1	42.49	0	0.00	42.45	1	65	1.53%
2019/01/16	1	41.99	0	0.00	42.15	1	65	1.52%
2018/12/21	1	41.50	0	0.00	41.70	1	70	1.42%
2018/12/18	1	41.80	0	0.00	41.72	1	71	1.41%
2018/12/13	0	0.00	9	42.12	42.25	-9	69	-12.92%
2018/11/29	0	0.00	1	43.00	42.90	-1	67	-1.48%
2018/11/21	1	43.77	0	0.00	44.40	1	59	1.68%
2018/11/19	1	44.64	0	0.00	44.61	1	60	1.66%
2018/11/16	1	44.97	0	0.00	44.78	1	60	1.66%
2018/10/23	1	45.85	0	0.00	45.54	1	61	1.63%
2018/10/11	1	45.70	0	0.00	45.20	1	59	1.68%
2018/09/21	1	49.99	0	0.00	50.30	1	53	1.85%
2018/09/10	0	0.00	6	50.05	49.61	-6	53	-11.11%
2018/08/21	1	48.77	0	0.00	48.85	1	52	1.92%
2018/08/17	1	48.74	0	0.00	48.57	1	51	1.93%
2018/07/23	1	48.79	0	0.00	49.08	1	39	2.53%
2018/07/17	1	48.20	0	0.00	48.00	1	37	2.64%
2018/06/21	1	47.82	0	0.00	47.75	1	25	3.85%
2018/05/24	1	47.83	0	0.00	47.83	1	16	5.90%
2018/05/23	1	48.07	0	0.00	47.76	1	18	5.50%
2018/05/04	1	45.90	0	0.00	45.90	1	15	6.36%
2018/04/13	1	48.29	0	0.00	48.29	1	15	6.60%
2018/03/27	0	0.00	1	48.12	48.17	-1	15	-6.30%
2018/03/21	1	48.97	0	0.00	48.66	1	16	6.00%
2018/02/23	1	47.96	0	0.00	47.96	1	16	6.18%
2018/02/06	0	0.00	1	46.79	46.46	-1	15	-6.41%
2018/01/30	0	0.00	1	49.00	49.00	-1	14	-7.01%
2018/01/23	1	49.80	0	0.00	49.88	1	13	7.15%
2018/01/16	2	47.90	0	0.00	47.90	2	13	14.33%