富邦台50 (006208)-永豐金-天母券商分點個股進出

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
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/21	0	97.65	0	0.00	97.60	0	4,764	0.00%
2024/05/20	12.4	97.58	1.3	97.62	97.65	11	4,755	0.23%
2024/05/17	2.2	97.87	2	97.95	97.80	0.2	4,722	0.00%
2024/05/16	13.8	98.70	1.1	98.60	98.10	12.7	4,727	0.27%
2024/05/15	0.1	97.30	0.3	97.52	97.50	-0.2	4,678	0.00%
2024/05/14	1	95.30	1	96.15	96.15	0	4,810	0.00%
2024/05/13	2.1	95.68	0.4	95.68	95.40	1.7	4,823	0.04%
2024/05/10	0.1	94.40	1.1	94.67	94.75	-1	4,796	-0.02%
2024/05/08	1	93.70	0	0.00	94.10	1	4,838	0.02%
2024/05/07	1	93.75	0.5	93.80	93.75	0.5	4,857	0.01%
2024/05/06	0.1	93.45	6.1	93.27	93.30	-6	4,862	-0.12%
2024/05/03	1.2	92.36	1.4	92.83	92.00	-0.3	4,918	-0.01%
2024/05/02	5.5	91.54	0	0.00	91.50	5.5	4,990	0.11%
2024/04/30	7.1	92.94	0	0.00	92.70	7.1	4,979	0.14%
2024/04/29	1	92.78	10	92.70	92.75	-9	5,011	-0.18%
2024/04/26	1	91.40	4	91.31	91.35	-3	5,032	-0.06%
2024/04/25	2.5	90.03	0	0.00	89.95	2.5	5,118	0.05%
2024/04/24	7.1	91.03	5	91.20	91.40	2.1	5,098	0.04%
2024/04/23	3.6	89.03	0	0.00	88.75	3.6	5,117	0.07%
2024/04/22	10.8	88.16	9	87.94	88.00	1.8	5,169	0.03%
2024/04/19	28.4	88.93	5.4	89.04	88.50	23	5,100	0.45%
2024/04/18	4	92.50	5	92.74	93.05	-1	4,769	-0.02%
2024/04/17	2.3	92.35	1	91.35	92.35	1.3	4,744	0.03%
2024/04/16	20.6	91.55	0	0.00	91.30	20.6	4,738	0.43%
2024/04/15	1.8	93.72	0	0.00	93.80	1.8	4,550	0.04%
2024/04/12	0.5	94.99	0	0.00	94.80	0.5	4,512	0.01%
2024/04/11	3.2	94.76	2	94.70	94.95	1.2	4,506	0.03%
2024/04/10	1.7	95.33	0.3	96.01	95.35	1.4	4,487	0.03%
2024/04/09	2.1	94.62	4.5	94.79	95.45	-2.4	4,544	-0.05%
2024/04/08	0.1	93.30	0.6	93.26	93.10	-0.4	4,524	-0.01%
2024/04/03	0	92.85	1	92.70	92.80	-1	4,477	-0.02%
2024/04/02	0	0.00	0.4	92.90	93.20	-0.4	4,493	-0.01%
2024/04/01	2	92.60	0	0.00	91.85	2	4,547	0.04%
2024/03/29	1	92.05	1.7	91.93	92.25	-0.7	4,575	-0.01%
2024/03/28	1	91.85	1.5	91.78	91.80	-0.5	4,578	-0.01%
2024/03/27	1.1	91.95	5.2	91.86	92.25	-4.1	4,582	-0.09%
2024/03/26	8.5	92.25	3.1	92.32	92.20	5.3	4,540	0.12%
2024/03/25	0	0.00	4.2	92.23	92.10	-4.2	4,469	-0.09%
2024/03/22	1	91.80	2.8	91.98	92.05	-1.8	4,456	-0.04%
2024/03/21	1.4	91.44	15.6	91.53	92.00	-14.2	4,466	-0.32%
2024/03/20	2	90.45	0.2	90.53	89.90	1.8	4,510	0.04%
2024/03/19	8.1	89.70	0	90.20	90.30	8.1	4,563	0.18%
2024/03/18	2.3	89.85	2.7	89.86	90.30	-0.4	4,537	-0.01%
2024/03/15	7.2	89.90	0.8	90.13	89.80	6.4	4,479	0.14%
2024/03/14	0.2	90.66	13.2	90.53	90.55	-13.1	4,454	-0.29%
2024/03/13	1.1	90.80	0.3	90.60	90.80	0.8	4,437	0.02%
2024/03/12	3	89.10	5.4	89.84	90.20	-2.4	4,381	-0.05%
2024/03/11	5	89.35	1	89.30	89.30	4	4,392	0.09%
2024/03/08	8.5	90.93	16.3	90.72	90.10	-7.8	4,354	-0.18%
2024/03/07	2.1	88.75	9.4	88.70	88.95	-7.4	4,224	-0.17%
2024/03/06	8.7	86.25	5.4	86.38	87.15	3.3	4,156	0.08%
2024/03/05	5.5	86.48	1.7	86.43	86.65	3.9	4,062	0.09%
2024/03/04	3.3	85.49	4.2	85.37	85.85	-0.9	4,018	-0.02%
2024/03/01	3.1	83.80	0	0.00	83.70	3.1	3,957	0.08%
2024/02/29	1.1	83.83	22.1	83.50	83.95	-21	3,981	-0.53%
2024/02/27	0.5	83.60	0.1	83.70	83.85	0.4	3,951	0.01%
2024/02/26	0	83.95	0.3	83.97	84.15	-0.3	3,918	-0.01%
2024/02/23	4.2	83.95	12.2	83.90	83.90	-8	3,885	-0.21%
2024/02/22	0.5	83.25	3.3	82.98	83.35	-2.9	3,890	-0.07%
2024/02/21	0.1	82.44	0.4	82.46	82.40	-0.4	3,872	-0.01%
2024/02/20	2.2	82.53	3.5	82.80	82.70	-1.3	3,902	-0.03%
2024/02/19	1.6	82.35	0.4	82.38	82.40	1.2	3,917	0.03%
2024/02/16	0.2	82.65	1.5	82.63	82.50	-1.3	3,952	-0.03%
2024/02/15	5.2	82.83	10.6	83.03	82.95	-5.4	3,934	-0.14%
2024/02/05	4.2	78.96	2.1	78.98	79.55	2.1	3,831	0.05%
2024/02/02	0	0.00	0.1	78.95	78.95	-0.1	3,825	0.00%
2024/02/01	0.1	78.05	0	0.00	78.45	0.1	3,836	0.00%
2024/01/31	1.5	78.70	2	78.58	78.45	-0.5	3,840	-0.01%
2024/01/30	1.7	79.52	0	0.00	79.45	1.7	3,806	0.04%
2024/01/29	3	79.30	0	79.50	79.60	3	3,833	0.08%
2024/01/26	0	0.00	10.4	79.17	79.10	-10.4	3,829	-0.27%
2024/01/25	2.1	79.09	1.4	78.90	79.10	0.8	3,741	0.02%
2024/01/24	2.2	78.25	3.2	78.33	78.20	-1	3,673	-0.03%
2024/01/22	0.6	78.12	0.4	77.89	77.90	0.3	3,719	0.01%
2024/01/19	1	77.45	0.2	77.21	77.50	0.8	3,675	0.02%
2024/01/18	0.1	75.00	0	0.00	75.00	0.1	3,644	0.00%
2024/01/17	1.4	74.72	0	0.00	74.70	1.4	3,656	0.04%
2024/01/16	4.1	75.30	0	0.00	75.20	4.1	3,620	0.11%
2024/01/15	0.2	75.97	2	76.15	75.95	-1.8	3,554	-0.05%
2024/01/12	1	75.75	0	75.85	75.70	1	3,554	0.03%
2024/01/11	0.4	75.90	2	75.75	75.90	-1.6	3,531	-0.05%
2024/01/10	0	75.60	0	0.00	75.55	0	3,555	0.00%
2024/01/09	1	75.90	0	0.00	75.85	1	3,540	0.03%
2024/01/08	1	75.90	0.3	75.90	75.90	0.7	3,568	0.02%
2024/01/05	1.3	75.29	2	75.30	75.35	-0.7	3,538	-0.02%
2024/01/04	1.5	75.53	6	75.45	75.55	-4.5	3,549	-0.13%
2024/01/03	4.7	75.63	1	75.60	75.60	3.7	3,555	0.10%
2024/01/02	1.1	76.81	0	0.00	76.90	1.1	3,508	0.03%
2023/12/29	0.1	77.10	0	0.00	77.15	0.1	3,494	0.00%
2023/12/28	1	77.15	4	77.16	77.20	-3	3,518	-0.09%
2023/12/27	1.4	76.81	3.1	76.94	77.10	-1.7	3,477	-0.05%
2023/12/26	0.1	76.30	0	0.00	76.40	0.1	3,405	0.00%
2023/12/25	4.2	75.95	0	0.00	76.00	4.2	3,367	0.12%
2023/12/22	2	75.68	1	75.70	75.65	1	3,362	0.03%
2023/12/21	4.3	75.44	6.1	75.46	75.50	-1.8	3,403	-0.05%
2023/12/20	1	76.00	0.8	76.10	76.10	0.2	3,408	0.01%
2023/12/19	1.1	75.81	1	76.05	75.95	0.1	3,436	0.00%
2023/12/18	0	0.00	7	75.85	76.10	-7	3,504	-0.20%
2023/12/15	1.4	76.23	6.3	76.15	76.05	-4.9	3,467	-0.14%
2023/12/14	10.2	75.80	0.8	75.76	75.80	9.4	3,370	0.28%
2023/12/13	2	75.05	0	0.00	75.05	2	3,333	0.06%
2023/12/12	2	74.98	0	0.00	74.95	2	3,342	0.06%
2023/12/11	0	0.00	0.1	74.90	74.80	-0.1	3,336	0.00%
2023/12/08	4.1	75.01	0.7	74.72	74.65	3.4	3,337	0.10%
2023/12/07	1	74.30	0	0.00	74.20	1	3,328	0.03%
2023/12/06	7.1	74.95	3	74.85	74.60	4.1	3,368	0.12%
2023/12/05	2.4	74.31	1.8	74.32	74.40	0.5	3,344	0.02%
2023/12/04	0	74.80	2.5	75.28	74.90	-2.5	3,326	-0.07%
2023/12/01	0.9	75.00	0	0.00	75.05	0.9	3,358	0.03%
2023/11/29	2	75.03	0.4	74.85	74.80	1.6	3,355	0.05%
2023/11/28	0.3	74.95	0	0.00	74.85	0.3	3,353	0.01%
2023/11/27	0.2	74.61	2	75.13	74.20	-1.8	3,350	-0.05%
2023/11/24	1.3	74.81	3	74.85	74.85	-1.7	3,284	-0.05%
2023/11/22	2	74.93	2.1	74.93	75.00	-0.1	3,326	0.00%
2023/11/21	4.2	75.42	0.6	75.38	75.55	3.6	3,337	0.11%
2023/11/20	2.2	74.71	0	0.00	74.65	2.2	3,316	0.07%
2023/11/17	5.3	74.87	1.7	74.76	74.75	3.6	3,302	0.11%
2023/11/16	0.5	74.56	4.1	74.44	74.60	-3.6	3,267	-0.11%
2023/11/15	2.7	75.27	3.1	75.42	75.30	-0.4	3,252	-0.01%
2023/11/14	0.1	74.45	3.2	74.50	74.50	-3.1	3,214	-0.10%
2023/11/13	1.2	74.59	4	74.40	74.25	-2.8	3,222	-0.09%
2023/11/10	0.3	73.15	1	73.15	73.15	-0.7	3,264	-0.02%
2023/11/09	0	0.00	0.2	73.31	73.45	-0.2	3,270	-0.01%
2023/11/08	0.1	73.10	1.6	73.11	73.35	-1.5	3,386	-0.05%
2023/11/07	1.3	73.05	6.3	72.88	73.00	-5	3,383	-0.15%
2023/11/06	2	73.15	0.7	73.14	73.05	1.3	3,437	0.04%
2023/11/03	1.9	72.38	0	0.00	72.40	1.9	3,396	0.06%
2023/11/01	1	70.40	0	0.00	70.30	1	3,470	0.03%
2023/10/31	3.2	70.33	0	0.00	70.10	3.2	3,518	0.09%
2023/10/30	0.2	70.55	0.9	70.65	70.55	-0.8	3,549	-0.02%
2023/10/27	2.6	70.72	0.3	70.75	70.65	2.3	3,506	0.06%
2023/10/26	15.3	70.45	0	0.00	70.55	15.3	3,508	0.44%
2023/10/25	2	72.00	0	0.00	71.70	2	3,422	0.06%
2023/10/24	2.1	71.49	7	71.00	71.60	-4.9	3,403	-0.14%
2023/10/23	0.4	71.60	0	0.00	71.55	0.4	3,432	0.01%
2023/10/19	1	72.14	1.4	72.21	72.25	-0.3	3,445	-0.01%
2023/10/18	0.3	72.45	1.1	72.59	72.10	-0.8	3,504	-0.02%
2023/10/17	1	72.90	0	0.00	72.90	1	3,472	0.03%
2023/10/16	1	72.88	0	0.00	72.90	1	3,496	0.03%
2023/10/13	0.8	73.29	6	73.42	73.30	-5.2	3,535	-0.15%
2023/10/12	10.6	73.36	2.4	73.04	73.45	8.2	3,579	0.23%
2023/10/11	0	0.00	7.1	72.83	72.85	-7.1	3,578	-0.20%
2023/10/06	0.1	71.77	4	71.80	71.75	-3.9	3,587	-0.11%
2023/10/05	3	70.95	0	0.00	71.40	3	3,577	0.08%
2023/10/04	2.4	70.55	0	0.00	70.55	2.4	3,576	0.07%
2023/10/03	2.2	71.52	0	0.00	71.45	2.2	3,573	0.06%
2023/10/02	3	71.75	1	71.75	71.80	2	3,597	0.06%
2023/09/28	2.8	70.92	0	0.00	70.85	2.8	3,683	0.07%
2023/09/27	6.3	70.47	0.2	70.60	70.60	6.1	3,690	0.17%
2023/09/26	3.2	70.80	6	70.60	70.60	-2.8	3,690	-0.07%
2023/09/25	1.1	71.50	0	0.00	71.45	1.1	3,644	0.03%
2023/09/22	3.3	70.83	8	70.76	70.90	-4.7	3,670	-0.13%
2023/09/21	18.3	71.14	0	0.00	71.10	18.3	3,649	0.50%
2023/09/20	5.7	72.06	0	0.00	72.05	5.7	3,591	0.16%
2023/09/19	1.2	72.56	0	0.00	72.50	1.2	3,601	0.03%
2023/09/18	3.2	72.91	1.8	73.10	72.80	1.4	3,650	0.04%
2023/09/15	0	0.00	3	73.42	73.50	-3	3,660	-0.08%
2023/09/14	2	72.83	1	72.90	73.25	1	3,661	0.03%
2023/09/13	5	72.33	0.2	72.55	72.25	4.8	3,681	0.13%
2023/09/12	4	72.14	0	0.00	72.20	4	3,715	0.11%
2023/09/11	2.4	71.64	0	0.00	71.65	2.4	3,759	0.06%
2023/09/08	0.6	71.90	0	0.00	71.90	0.6	3,729	0.02%
2023/09/07	0.7	72.31	1.4	72.50	72.20	-0.7	3,791	-0.02%
2023/09/06	1.5	72.90	5	73.20	72.85	-3.6	3,798	-0.09%
2023/09/05	0.1	73.05	0	0.00	73.10	0.1	3,759	0.00%
2023/09/04	1.1	72.71	0	0.00	73.20	1.1	3,778	0.03%
2023/09/01	0.1	72.85	7.1	72.80	72.70	-7.1	3,780	-0.19%
2023/08/31	2.3	72.68	0	0.00	72.60	2.3	3,824	0.06%
2023/08/30	1.1	73.16	0	0.00	73.10	1.1	3,858	0.03%
2023/08/29	0.1	72.60	0	0.00	72.75	0.1	3,884	0.00%
2023/08/25	3.6	72.27	0.7	72.40	72.15	2.9	3,908	0.08%
2023/08/24	0.5	73.10	0	0.00	73.40	0.5	3,946	0.01%
2023/08/23	0.1	72.16	0.5	72.25	72.20	-0.4	3,999	-0.01%
2023/08/22	0.3	71.60	0	0.00	71.65	0.3	4,117	0.01%
2023/08/21	2.4	71.48	4	71.20	71.30	-1.6	4,135	-0.04%
2023/08/18	1.3	71.53	12.9	71.76	71.55	-11.5	4,129	-0.28%
2023/08/17	5.6	71.64	0	0.00	71.90	5.6	4,123	0.13%
2023/08/16	5.3	71.68	0.3	71.65	71.80	5	4,099	0.12%
2023/08/15	2.7	72.12	0.9	72.15	72.10	1.8	4,086	0.04%
2023/08/14	15.7	71.99	1.5	71.85	72.05	14.2	4,124	0.34%
2023/08/11	5.9	73.12	0	0.00	72.95	5.9	4,026	0.15%
2023/08/10	12	73.09	1.2	73.10	73.10	10.8	4,014	0.27%
2023/08/09	1.4	73.38	0.3	73.50	73.50	1.2	3,997	0.03%
2023/08/08	5.4	73.38	0	0.00	73.40	5.4	3,993	0.13%
2023/08/07	7.1	74.20	0	0.00	74.10	7.1	3,934	0.18%
2023/08/04	2.1	73.56	1.5	73.63	73.60	0.6	3,888	0.01%
2023/08/02	6.6	74.02	1	73.95	74.00	5.6	3,833	0.15%
2023/08/01	0	0.00	0.3	74.65	74.85	-0.3	3,792	-0.01%
2023/07/31	1.5	74.35	0.1	75.05	74.50	1.4	3,779	0.04%
2023/07/28	4	74.87	0	0.00	74.80	4	3,761	0.11%
2023/07/27	2.3	74.80	0	0.00	74.75	2.3	3,770	0.06%
2023/07/26	2.1	74.51	0.1	74.60	74.40	2	3,781	0.05%
2023/07/25	1	74.35	0	0.00	74.50	1	3,745	0.03%
2023/07/24	1.3	73.68	0.4	73.90	73.70	0.9	3,758	0.02%
2023/07/21	5.2	73.47	0	0.00	73.60	5.2	3,850	0.13%
2023/07/20	1.1	74.80	0	0.00	74.70	1.1	3,906	0.03%
2023/07/19	0.1	74.80	6	75.03	74.70	-6	3,941	-0.15%
2023/07/18	4.6	75.22	0.9	75.54	75.00	3.7	3,935	0.09%
2023/07/17	0	0.00	4.3	76.46	76.45	-4.3	3,892	-0.11%
2023/07/14	0	0.00	0.3	76.10	76.30	-0.3	3,878	-0.01%
2023/07/13	1.7	75.91	0.1	76.10	75.75	1.6	3,867	0.04%
2023/07/12	0.5	74.90	4	74.75	74.95	-3.5	3,879	-0.09%
2023/07/11	0.3	74.59	0	0.00	74.85	0.3	3,868	0.01%
2023/07/10	2.5	74.10	5.1	73.91	73.80	-2.6	3,901	-0.07%
2023/07/07	0.4	74.07	0	0.00	74.00	0.4	3,869	0.01%
2023/07/06	2.4	74.56	0	0.00	74.25	2.4	3,839	0.06%
2023/07/05	2	75.95	0	0.00	75.60	2	3,753	0.05%
2023/07/03	0	0.00	1.9	75.46	75.60	-1.9	3,791	-0.05%
2023/06/30	1.3	74.52	0	0.00	74.75	1.3	3,795	0.03%
2023/06/29	3	74.83	0	74.90	74.65	3	3,783	0.08%
2023/06/28	1.1	74.75	76.2	74.61	74.65	-75.1	3,763	-1.99%
2023/06/27	1.4	74.72	0	0.00	74.75	1.4	3,747	0.04%
2023/06/26	1.4	75.01	0	0.00	75.00	1.4	3,754	0.04%
2023/06/20	0.3	75.50	2.7	75.50	75.40	-2.4	3,711	-0.06%
2023/06/19	1.8	75.64	1.6	75.67	75.85	0.2	3,721	0.01%
2023/06/16	1	75.90	1	75.90	75.90	0	3,700	0.00%
2023/06/15	0.1	76.05	1.4	76.03	76.15	-1.3	3,682	-0.03%
2023/06/14	1	75.70	0.1	75.80	75.85	0.9	3,643	0.03%
2023/06/13	4	75.95	3.8	75.66	76.00	0.2	3,713	0.01%
2023/06/12	0	74.40	3	74.42	74.45	-3	3,639	-0.08%
2023/06/09	0	0.00	1	73.95	73.90	-1	3,653	-0.03%
2023/06/08	2.5	73.42	2	73.65	73.25	0.5	3,720	0.01%
2023/06/06	0.5	73.30	0	0.00	73.15	0.5	3,742	0.01%
2023/06/05	1.3	72.96	0	0.00	72.90	1.3	3,720	0.03%
2023/06/02	0	0.00	2	72.70	73.10	-2	3,726	-0.05%
2023/06/01	2.3	72.12	1	72.20	72.20	1.3	3,757	0.04%
2023/05/31	0	0.00	7.2	72.77	72.80	-7.2	3,741	-0.19%
2023/05/30	0.1	73.10	1.3	73.17	73.20	-1.2	3,717	-0.03%
2023/05/29	0.1	73.20	0	0.00	73.05	0.1	3,725	0.00%
2023/05/26	1	72.50	12.7	72.61	72.70	-11.6	3,649	-0.32%
2023/05/25	0	0.00	1	71.00	71.05	-1	3,516	-0.03%
2023/05/24	1.3	70.15	10	70.30	70.30	-8.7	3,528	-0.25%
2023/05/23	3	70.47	1	70.50	70.65	2	3,507	0.06%
2023/05/22	0.1	70.55	1	70.55	70.65	-0.9	3,491	-0.02%
2023/05/19	0.1	70.55	7	70.61	70.70	-6.9	3,497	-0.20%
2023/05/18	3.9	70.52	6	70.50	70.55	-2.2	3,425	-0.06%
2023/05/17	2	69.38	0.1	69.11	69.65	1.9	3,412	0.05%
2023/05/16	0	0.00	0.1	68.60	68.60	-0.1	3,375	0.00%
2023/05/15	1	67.65	0	0.00	67.80	1	3,368	0.03%
2023/05/12	3.2	67.72	0	0.00	67.80	3.2	3,338	0.09%
2023/05/11	12	68.00	0	0.00	68.00	12	3,326	0.36%
2023/05/10	2.6	68.27	0	0.00	68.30	2.6	3,339	0.08%
2023/05/09	0	0.00	0.1	68.75	68.80	-0.1	3,342	0.00%
2023/05/08	0.3	68.50	0.5	68.70	68.60	-0.2	3,399	-0.01%
2023/05/05	2.2	68.00	0	0.00	68.20	2.2	3,389	0.06%
2023/05/04	12.2	67.70	0	0.00	67.95	12.2	3,430	0.36%
2023/05/03	22.8	67.81	1.8	67.85	67.85	21	3,437	0.61%
2023/05/02	1	68.05	0	0.00	68.05	1	3,457	0.03%
2023/04/28	3	67.82	0	0.00	67.95	3	3,540	0.08%
2023/04/27	10.5	67.22	0	0.00	67.20	10.5	3,534	0.30%
2023/04/26	6.3	67.10	7.5	67.35	67.05	-1.2	3,540	-0.03%
2023/04/25	27.1	67.95	0	0.00	67.60	27.1	3,473	0.78%
2023/04/24	1.4	68.52	0	0.00	68.45	1.4	3,350	0.04%
2023/04/21	0.2	68.80	0	0.00	68.70	0.2	3,319	0.01%
2023/04/20	11.4	68.72	0	0.00	68.90	11.4	3,335	0.34%
2023/04/19	15.2	69.07	0	0.00	69.00	15.2	3,348	0.45%
2023/04/18	1.2	69.48	0	69.60	69.50	1.2	3,334	0.04%
2023/04/17	1.1	69.67	0	0.00	69.75	1.1	3,324	0.03%
2023/04/14	2.9	69.87	0	0.00	69.85	2.9	3,299	0.09%
2023/04/13	39	69.36	0	0.00	69.20	39	3,314	1.18%
2023/04/12	16.7	69.70	0.4	69.95	69.80	16.3	3,281	0.50%
2023/04/11	14.5	70.03	1.5	70.02	69.95	13	3,304	0.39%
2023/04/10	14.2	70.04	0	0.00	70.05	14.2	3,330	0.43%
2023/04/07	14	70.05	1.1	70.05	69.95	12.9	3,319	0.39%
2023/04/06	1	69.76	0	0.00	70.05	1	3,332	0.03%
2023/03/31	1	70.69	1	70.85	70.25	0	3,273	0.00%
2023/03/30	1.2	70.01	0	0.00	70.05	1.2	3,239	0.04%
2023/03/29	3	69.77	1	69.50	69.80	2	3,215	0.06%
2023/03/28	13.9	69.96	0.3	69.60	69.60	13.6	3,248	0.42%
2023/03/27	14	70.44	0	0.00	70.20	14	3,237	0.43%
2023/03/24	14.2	70.55	17.8	70.36	70.65	-3.6	3,256	-0.11%
2023/03/23	0.3	70.07	1.2	70.40	70.25	-0.9	3,220	-0.03%
2023/03/20	0.5	68.50	2	68.65	68.20	-1.5	3,160	-0.05%
2023/03/17	1.3	68.36	2	68.45	68.55	-0.7	3,140	-0.02%
2023/03/16	1.9	67.78	0.2	67.75	67.65	1.7	3,154	0.05%
2023/03/15	5.6	68.31	3	68.45	68.00	2.6	3,085	0.09%
2023/03/14	2.5	68.03	0	0.00	68.00	2.5	3,122	0.08%
2023/03/13	0.8	68.33	0.9	68.70	68.75	-0.2	3,099	-0.01%
2023/03/10	2.5	68.57	0	0.00	68.55	2.5	3,034	0.08%
2023/03/09	0.3	69.60	0	0.00	69.55	0.3	3,017	0.01%
2023/03/08	0.6	69.69	0	0.00	69.65	0.6	3,018	0.02%
2023/03/07	3.5	70.11	1	69.93	70.10	2.5	3,003	0.08%
2023/03/06	0	0.00	1	69.40	69.75	-1	3,002	-0.03%
2023/03/03	2.2	69.06	0	0.00	69.00	2.2	2,970	0.07%
2023/03/02	2.1	68.80	2.3	68.83	68.85	-0.2	2,980	-0.01%
2023/03/01	0.7	68.86	0	0.00	69.05	0.7	2,974	0.02%
2023/02/24	2	68.80	0	0.00	68.70	2	2,909	0.07%
2023/02/23	1.5	69.13	1	69.10	69.05	0.5	2,897	0.02%
2023/02/22	2.4	67.97	1	67.80	68.05	1.4	2,916	0.05%
2023/02/21	1.1	68.75	0	0.00	68.75	1.1	2,905	0.04%
2023/02/20	0.2	68.89	0	0.00	68.85	0.2	2,996	0.01%
2023/02/17	4.6	68.72	0	0.00	68.70	4.6	3,089	0.15%
2023/02/16	0	0.00	0.7	69.40	69.60	-0.7	3,106	-0.02%
2023/02/15	2.8	69.10	0	0.00	68.85	2.8	3,155	0.09%
2023/02/14	5	70.32	0.2	70.30	70.25	4.8	3,115	0.15%
2023/02/13	0.2	69.55	1.6	69.68	69.85	-1.4	3,140	-0.04%
2023/02/10	15.1	69.85	17.2	69.85	70.00	-2.1	3,138	-0.07%
2023/02/09	0	69.81	0	0.00	69.90	0	3,173	0.00%
2023/02/08	0	69.90	1	69.85	69.85	-1	3,174	-0.03%
2023/02/07	1.4	68.81	1	68.65	68.85	0.4	3,184	0.01%
2023/02/06	2.4	69.00	3	69.15	69.00	-0.6	3,170	-0.02%
2023/02/03	4	69.91	8	69.85	69.95	-4	3,122	-0.13%
2023/02/02	2	69.50	10.4	69.90	69.95	-8.4	3,097	-0.27%
2023/02/01	0.2	68.75	0	0.00	68.95	0.2	3,090	0.01%
2023/01/31	17.5	69.37	1.1	69.20	68.60	16.4	3,089	0.53%
2023/01/30	4	69.48	21.5	69.62	69.75	-17.5	3,086	-0.57%
2023/01/17	1.3	66.67	3	66.80	66.75	-1.7	3,045	-0.06%
2023/01/16	0	66.90	1.1	66.99	66.85	-1	3,061	-0.03%
2023/01/13	1	66.21	4.1	66.95	66.30	-3.1	3,012	-0.10%
2023/01/12	0.1	65.57	1	65.40	65.55	-0.9	2,993	-0.03%
2023/01/11	1.1	65.51	1.8	65.63	65.60	-0.8	3,033	-0.03%
2023/01/10	0.1	65.59	1.7	65.67	65.75	-1.6	3,054	-0.05%
2023/01/09	0	64.80	1	65.00	65.25	-1	3,080	-0.03%
2023/01/06	1	63.30	2	63.15	63.20	-1	3,076	-0.03%
2023/01/05	0.2	62.85	1.1	62.87	62.80	-0.9	3,104	-0.03%
2023/01/04	3.1	62.45	0	0.00	62.35	3.1	3,157	0.10%
2023/01/03	1.1	62.49	0	0.00	62.60	1.1	3,294	0.03%
2022/12/30	1	62.10	1	62.40	62.10	0	3,293	0.00%
2022/12/29	2.2	61.57	0.2	61.70	61.85	2	3,330	0.06%
2022/12/28	2.6	62.17	0	0.00	62.10	2.6	3,340	0.08%
2022/12/27	9	63.23	7	63.21	63.10	2	3,331	0.06%
2022/12/23	1.6	62.84	0	0.00	62.80	1.6	3,424	0.05%
2022/12/22	0.3	63.67	1	63.70	63.70	-0.7	3,454	-0.02%
2022/12/21	1.3	62.71	0	0.00	62.65	1.3	3,547	0.04%
2022/12/20	1.6	62.79	0	0.00	62.50	1.6	3,585	0.04%
2022/12/19	1	63.60	0	0.00	63.60	1	3,684	0.03%
2022/12/16	1.6	63.79	6	64.15	63.90	-4.4	3,747	-0.12%
2022/12/15	0	64.85	0	0.00	65.05	0	3,757	0.00%
2022/12/14	0	64.90	0	0.00	65.00	0	3,774	0.00%
2022/12/13	6.4	64.17	0	0.00	64.15	6.4	3,779	0.17%
2022/12/12	1	64.15	0	0.00	64.50	1	3,794	0.03%
2022/12/09	0.2	65.05	1.9	64.97	64.95	-1.7	3,839	-0.04%
2022/12/08	4	64.01	1	64.13	64.00	3	3,845	0.08%
2022/12/07	2.2	64.84	0	0.00	64.75	2.2	3,849	0.06%
2022/12/06	3.4	65.73	0	0.00	65.20	3.4	3,847	0.09%
2022/12/05	1	66.26	3	66.70	66.25	-2	3,812	-0.05%
2022/12/02	4.4	66.35	0	0.00	66.30	4.4	3,818	0.11%
2022/12/01	2	67.03	9	66.70	66.75	-7	3,880	-0.18%
2022/11/30	0.2	65.65	0	0.00	65.75	0.2	3,875	0.01%
2022/11/29	0.2	64.70	3	64.43	65.10	-2.8	3,893	-0.07%
2022/11/28	1.3	64.49	0	0.00	64.70	1.3	3,928	0.03%
2022/11/25	1	65.90	6	65.87	65.80	-5	3,965	-0.13%
2022/11/24	2.1	65.54	1	65.55	65.90	1.1	3,958	0.03%
2022/11/23	1	65.35	0	0.00	65.30	1	3,982	0.03%
2022/11/22	1	63.85	0	0.00	64.85	1	4,055	0.02%
2022/11/21	0.3	64.60	0	0.00	64.25	0.3	4,085	0.01%
2022/11/18	0.3	64.65	20	64.73	64.55	-19.8	4,079	-0.48%
2022/11/17	2.6	64.32	5.2	63.91	64.70	-2.6	4,070	-0.06%
2022/11/16	1	64.96	4	65.31	64.70	-3	4,079	-0.07%
2022/11/15	8.1	65.65	4	65.51	65.80	4.1	4,013	0.10%
2022/11/14	1.1	63.02	4.2	63.15	63.25	-3.1	3,911	-0.08%
2022/11/11	1.3	62.40	3	62.17	62.55	-1.7	3,880	-0.04%
2022/11/10	1.3	59.65	1	59.35	59.45	0.3	3,801	0.01%
2022/11/09	5.5	59.83	0	0.00	60.00	5.5	3,810	0.14%
2022/11/08	0.3	58.55	1	58.50	58.50	-0.7	3,790	-0.02%
2022/11/07	0	57.85	0	0.00	57.85	0	3,781	0.00%
2022/11/04	0	56.65	0	0.00	56.90	0	3,750	0.00%
2022/11/03	4.4	56.74	0	0.00	56.80	4.4	3,752	0.12%
2022/11/02	0	57.50	0	0.00	57.50	0	3,746	0.00%
2022/11/01	2	57.20	0	0.00	57.25	2	3,775	0.05%
2022/10/31	1.4	56.92	2	57.00	56.95	-0.6	3,768	-0.02%
2022/10/28	28.3	56.32	0	0.00	56.20	28.3	3,764	0.75%
2022/10/27	0	56.88	1	56.70	56.90	-1	3,739	-0.03%
2022/10/26	2.1	56.25	0	0.00	56.15	2.1	3,781	0.06%
2022/10/25	12.8	56.05	0.7	55.65	55.50	12.1	3,746	0.32%
2022/10/24	1.2	56.97	0	0.00	56.75	1.2	3,686	0.03%
2022/10/21	1.3	57.02	0	0.00	56.75	1.3	3,665	0.04%
2022/10/20	1.3	56.70	0	0.00	57.10	1.3	3,654	0.04%
2022/10/19	3.1	57.54	2	57.45	57.25	1.1	3,646	0.03%
2022/10/18	0.1	57.88	0	0.00	58.00	0.1	3,610	0.00%
2022/10/17	1.3	57.30	0	0.00	57.30	1.3	3,593	0.04%
2022/10/14	5.4	58.49	0	0.00	58.45	5.4	3,525	0.15%
2022/10/13	16.8	57.06	0	0.00	56.85	16.8	3,495	0.48%
2022/10/12	1.8	57.41	0.5	57.35	57.55	1.4	3,454	0.04%
2022/10/11	9.1	58.19	0	0.00	57.90	9.1	3,459	0.26%
2022/10/07	4.9	61.20	0	0.00	60.95	4.9	3,337	0.15%
2022/10/06	1	62.00	0	0.00	62.00	1	3,349	0.03%
2022/10/05	1.1	61.76	1	61.35	61.55	0.1	3,353	0.00%
2022/10/04	0	59.95	0	0.00	60.05	0	3,337	0.00%
2022/10/03	1.3	58.78	1.5	59.09	58.70	-0.2	3,315	-0.01%
2022/09/30	25.3	59.42	0	0.00	59.35	25.3	3,279	0.77%
2022/09/29	0.5	60.71	0	0.00	60.20	0.5	3,238	0.02%
2022/09/28	12.7	60.91	0.1	60.80	60.40	12.6	3,248	0.39%
2022/09/27	2.4	61.77	0.6	61.85	61.70	1.8	3,231	0.06%
2022/09/26	24.2	61.84	0	0.00	61.80	24.2	3,269	0.74%
2022/09/23	4.4	63.09	0	0.00	63.00	4.4	3,257	0.13%
2022/09/22	4.7	63.31	3	63.35	63.70	1.7	3,247	0.05%
2022/09/21	2.5	64.65	0	0.00	64.50	2.5	3,192	0.08%
2022/09/20	0.1	64.84	0	0.00	65.00	0.1	3,174	0.00%
2022/09/19	1.1	64.62	0	0.00	64.45	1.1	3,196	0.04%
2022/09/16	0.6	64.90	0	0.00	64.85	0.6	3,169	0.02%
2022/09/15	0.2	65.52	0	0.00	65.50	0.2	3,179	0.01%
2022/09/14	1.6	65.34	0	0.00	65.40	1.6	3,203	0.05%
2022/09/13	0.1	66.79	1	66.90	66.70	-0.9	3,182	-0.03%
2022/09/12	1.3	66.21	0	0.00	66.35	1.3	3,232	0.04%
2022/09/08	1.2	64.90	0	0.00	65.00	1.2	3,277	0.04%
2022/09/07	4.9	64.83	0	0.00	64.65	4.9	3,298	0.15%
2022/09/06	0.2	66.00	6	66.22	66.10	-5.8	3,243	-0.18%
2022/09/05	0.4	65.74	0	0.00	65.70	0.4	3,235	0.01%
2022/09/02	5.9	65.90	0	0.00	65.70	5.9	3,244	0.18%
2022/09/01	1.6	66.39	0	0.00	66.30	1.6	3,187	0.05%
2022/08/31	0	67.20	0	0.00	67.70	0	3,089	0.00%
2022/08/30	1.2	67.07	0	0.00	67.25	1.2	3,072	0.04%
2022/08/29	0.5	67.29	0	0.00	67.25	0.5	3,031	0.02%
2022/08/26	0	69.10	0	0.00	68.85	0	2,969	0.00%
2022/08/25	1.5	68.48	0	0.00	68.50	1.5	2,939	0.05%
2022/08/24	1.5	68.19	0	0.00	67.90	1.5	2,962	0.05%
2022/08/23	0.2	68.28	10	68.25	68.10	-9.8	2,954	-0.33%
2022/08/22	0.1	69.10	0	0.00	68.95	0.1	2,925	0.00%
2022/08/19	0.1	70.20	0	0.00	69.95	0.1	2,892	0.00%
2022/08/18	0.2	69.85	0	0.00	69.80	0.2	2,916	0.01%
2022/08/17	1	70.35	0	0.00	70.40	1	2,894	0.03%
2022/08/15	0	70.18	0	0.00	70.20	0	2,858	0.00%
2022/08/12	0	69.60	12	69.46	69.55	-12	2,830	-0.42%
2022/08/10	3.8	67.87	288	67.86	67.80	-284.2	2,833	-10.03%	大賣/鉅額交易
2022/08/09	1.4	68.51	150	68.06	68.45	-148.6	2,825	-5.26%	大賣/鉅額交易
2022/08/08	2.3	68.51	0	0.00	68.60	2.3	2,835	0.08%
2022/08/05	0	0.00	1	68.50	68.75	-1	2,812	-0.04%
2022/08/04	2	66.70	0	0.00	67.10	2	2,861	0.07%
2022/08/03	2	66.70	0	0.00	66.90	2	2,854	0.07%
2022/08/02	2.4	66.40	0	0.00	66.60	2.4	2,905	0.08%
2022/08/01	2.6	67.62	0	0.00	67.70	2.6	2,896	0.09%
2022/07/29	1.5	67.90	0.1	68.05	67.90	1.4	2,947	0.05%
2022/07/28	0	0.00	0	67.75	67.30	0	2,940	0.00%
2022/07/27	0	66.55	0.3	66.80	67.10	-0.3	2,941	-0.01%
2022/07/26	0.2	66.70	0	0.00	66.55	0.2	2,968	0.01%
2022/07/25	1.1	67.01	0	0.00	67.20	1.1	3,003	0.04%
2022/07/22	0	67.30	0	0.00	67.25	0	3,025	0.00%
2022/07/21	1	66.50	1	66.50	66.95	0	3,113	0.00%
2022/07/20	3.6	66.30	0	0.00	66.00	3.6	3,162	0.12%
2022/07/19	1	65.60	0	0.00	65.80	1	3,243	0.03%
2022/07/18	0	0.00	13	65.77	65.75	-13	3,249	-0.40%
2022/07/15	0.1	66.77	3.3	66.79	66.80	-3.2	3,183	-0.10%
2022/07/14	2.6	65.32	0	0.00	65.80	2.6	3,147	0.08%
2022/07/13	12.5	65.62	0	0.00	65.60	12.5	3,109	0.40%
2022/07/12	8	63.69	0	0.00	63.50	8	3,129	0.25%
2022/07/11	0.4	65.26	0.1	66.20	65.05	0.3	3,149	0.01%
2022/07/08	5.1	65.63	0	0.00	65.55	5.1	3,142	0.16%
2022/07/07	0	64.85	0	0.00	64.85	0	3,130	0.00%
2022/07/06	7.4	63.14	0	0.00	63.10	7.4	3,157	0.24%
2022/07/05	0.5	63.85	0	0.00	64.15	0.5	3,150	0.02%
2022/07/04	12.2	63.99	0	0.00	63.65	12.2	3,094	0.39%
2022/07/01	12.9	64.84	0	0.00	64.45	12.9	3,066	0.42%
2022/06/30	8	67.30	0	0.00	66.75	8	2,984	0.27%
2022/06/29	0.4	68.41	0	0.00	68.30	0.4	2,922	0.01%
2022/06/28	0	0.00	0	69.00	69.00	0	2,905	0.00%
2022/06/27	1.1	69.46	0	0.00	69.50	1.1	2,914	0.04%
2022/06/24	2	68.35	0	0.00	68.00	2	2,880	0.07%
2022/06/23	5.1	67.91	0	0.00	67.80	5.1	2,927	0.17%
2022/06/22	0.7	69.32	0	0.00	68.80	0.7	2,864	0.02%
2022/06/21	0.1	69.50	0	0.00	70.25	0.1	2,825	0.00%
2022/06/20	6.3	69.05	0	0.00	69.00	6.3	2,837	0.22%
2022/06/17	7.3	69.77	0	0.00	69.80	7.3	2,790	0.26%
2022/06/16	0.2	70.95	0	0.00	70.60	0.2	2,751	0.01%
2022/06/15	0.1	70.98	0	70.95	70.80	0.1	2,714	0.00%
2022/06/14	1.1	70.66	45.9	70.73	71.25	-44.8	2,732	-1.64%
2022/06/13	1.2	71.52	13	71.45	71.35	-11.8	2,788	-0.42%
2022/06/10	1	73.36	9	73.00	73.35	-8	2,850	-0.28%
2022/06/09	0.1	74.10	0	0.00	73.95	0.1	2,892	0.00%
2022/06/08	0	0.00	29	74.45	74.20	-29	2,930	-0.99%
2022/06/07	0.6	73.52	0	0.00	73.35	0.6	2,968	0.02%
2022/06/02	1	73.70	0	0.00	73.70	1	3,220	0.03%
2022/06/01	1	74.50	0	0.00	74.40	1	3,415	0.03%
2022/05/31	0.2	73.89	1	73.95	74.50	-0.8	3,457	-0.02%
2022/05/27	1	72.25	1	72.15	72.30	0	3,459	0.00%
2022/05/26	1.3	71.39	0	0.00	70.75	1.3	3,510	0.04%
2022/05/24	1.2	71.11	0	0.00	71.10	1.2	3,712	0.03%
2022/05/23	1.1	71.88	0	0.00	72.00	1.1	3,722	0.03%
2022/05/20	1.4	71.82	0	0.00	71.85	1.4	3,796	0.04%
2022/05/19	3.9	70.86	0	0.00	71.10	3.9	3,800	0.10%
2022/05/18	0	72.30	0	0.00	72.35	0	3,774	0.00%
2022/05/16	0.2	71.12	0	0.00	70.80	0.2	3,783	0.01%
2022/05/13	1.1	70.45	0	0.00	70.50	1.1	3,764	0.03%
2022/05/12	4.1	70.30	0	0.00	69.80	4.1	3,782	0.11%
2022/05/11	1	71.50	0	0.00	71.50	1	3,715	0.03%
2022/05/10	1.4	71.34	0	0.00	71.50	1.4	3,706	0.04%
2022/05/09	1.9	71.80	0	0.00	71.70	1.9	3,651	0.05%
2022/05/06	1.7	72.84	0	0.00	73.00	1.7	3,628	0.05%
2022/05/05	0.2	74.82	0	0.00	74.40	0.2	3,634	0.00%
2022/05/04	0.1	73.62	0	0.00	73.65	0.1	3,755	0.00%
2022/05/03	0.3	73.85	0	0.00	73.50	0.3	3,798	0.01%
2022/04/29	0	74.25	3	74.50	74.25	-3	3,792	-0.08%
2022/04/28	2.3	73.29	0	0.00	73.25	2.3	3,778	0.06%
2022/04/27	3.8	72.94	0	0.00	72.80	3.8	3,756	0.10%
2022/04/26	2.6	74.50	3	74.55	74.40	-0.4	3,690	-0.01%
2022/04/25	3.5	74.53	0	0.00	74.45	3.5	3,671	0.10%
2022/04/22	2.9	75.53	0	0.00	75.95	2.9	3,609	0.08%
2022/04/21	0.4	76.58	1.3	76.76	76.35	-0.9	3,634	-0.02%
2022/04/20	0	76.23	0	0.00	76.35	0	3,648	0.00%
2022/04/19	0.5	76.18	0.4	76.00	76.00	0.1	3,652	0.00%
2022/04/18	1.9	75.85	0	0.00	75.65	1.9	3,695	0.05%
2022/04/15	5.3	76.32	1	76.25	76.15	4.3	3,636	0.12%
2022/04/13	0.8	77.27	4	77.25	77.70	-3.2	3,687	-0.09%
2022/04/12	6.1	76.35	0	0.00	76.30	6.1	3,908	0.16%
2022/04/11	4.8	76.59	0.1	76.65	76.35	4.7	3,891	0.12%
2022/04/08	5.6	77.23	0	0.00	77.35	5.6	3,851	0.14%
2022/04/07	1.9	77.45	2	77.50	77.30	-0.1	3,839	0.00%
2022/04/06	0.7	78.37	0	0.00	78.55	0.7	3,802	0.02%
2022/04/01	0.3	79.01	0	0.00	78.95	0.3	3,778	0.01%
2022/03/31	1	79.70	0	0.00	79.60	1	3,797	0.03%
2022/03/30	0	0.00	5	79.82	79.75	-5	3,819	-0.13%
2022/03/29	0.1	78.88	0	0.00	78.85	0.1	3,817	0.00%
2022/03/28	0.2	78.55	0	0.00	78.75	0.2	3,818	0.01%
2022/03/24	0.3	79.50	0	0.00	79.45	0.3	3,774	0.01%
2022/03/23	0.6	79.50	0	0.00	79.55	0.6	3,778	0.02%
2022/03/22	0.2	78.70	0	0.00	78.70	0.2	3,775	0.01%
2022/03/21	0.1	79.10	0	0.00	78.80	0.1	3,766	0.00%
2022/03/18	0.3	78.21	0	0.00	78.30	0.3	3,760	0.01%
2022/03/17	3.1	77.96	6	78.60	78.60	-2.9	3,754	-0.08%
2022/03/16	2.9	75.91	0	0.00	76.10	2.9	3,714	0.08%
2022/03/15	8.1	76.08	0	0.00	75.85	8.1	3,636	0.22%
2022/03/14	0.3	77.45	4	77.93	77.30	-3.7	3,552	-0.10%
2022/03/11	0.6	77.69	14	77.47	77.55	-13.4	3,512	-0.38%
2022/03/10	4.1	78.20	3.2	78.57	78.50	0.9	3,500	0.03%
2022/03/09	5.8	76.49	0	0.00	76.30	5.8	3,460	0.17%
2022/03/08	12	76.27	1	76.00	75.90	11	3,409	0.32%
2022/03/07	18.2	77.87	0	0.00	78.45	18.2	3,193	0.57%
2022/03/04	10.1	79.86	0	0.00	79.70	10.1	3,036	0.33%
2022/03/03	5.5	80.58	2	80.95	80.55	3.5	3,008	0.12%
2022/03/02	12.3	80.51	0	0.00	80.45	12.3	3,082	0.40%
2022/03/01	13	80.90	1	81.15	80.80	12	3,062	0.39%
2022/02/25	22.2	79.82	0	0.00	79.85	22.2	3,010	0.74%
2022/02/24	19.6	80.28	0	0.00	79.90	19.6	2,939	0.67%
2022/02/23	1.2	81.77	0	0.00	81.85	1.2	2,786	0.04%
2022/02/22	3.8	81.69	0	0.00	81.75	3.8	2,784	0.14%
2022/02/21	0.3	82.89	0	0.00	82.80	0.3	2,703	0.01%
2022/02/17	0.3	83.25	0	0.00	83.25	0.3	2,734	0.01%
2022/02/16	7.5	82.99	0	0.00	83.30	7.5	2,732	0.28%
2022/02/15	1.8	82.19	0.1	82.55	82.00	1.7	2,715	0.06%
2022/02/14	10.6	82.31	0	0.00	82.30	10.6	2,706	0.39%
2022/02/11	0.6	83.53	0	0.00	83.45	0.6	2,687	0.02%
2022/02/10	0.2	82.87	2	82.80	83.60	-1.8	2,711	-0.07%
2022/02/09	3.6	82.40	0	0.00	82.55	3.6	2,726	0.13%
2022/02/08	3.1	82.33	0	0.00	82.20	3.1	2,726	0.11%
2022/02/07	12.1	81.79	0	0.00	81.95	12.1	2,702	0.45%
2022/01/26	16.5	81.52	0	0.00	81.40	16.5	2,623	0.63%
2022/01/25	13.3	81.52	0	0.00	81.65	13.3	2,493	0.53%
2022/01/24	9.1	82.48	0	0.00	82.90	9.1	2,426	0.38%
2022/01/21	16.7	82.36	5	82.30	82.00	11.7	2,402	0.49%
2022/01/20	1.3	83.25	0	0.00	83.75	1.3	2,343	0.06%
2022/01/19	20.5	83.89	0	0.00	83.45	20.5	2,324	0.88%
2022/01/18	20.1	85.08	1	85.30	84.45	19.1	2,307	0.83%
2022/01/17	20	85.33	2	85.45	85.45	18	2,278	0.79%
2022/01/14	13.1	84.38	0	0.00	84.60	13.1	2,237	0.58%
2022/01/13	8	84.46	0	0.00	84.60	8	2,194	0.36%
2022/01/11	13	82.66	0	0.00	83.30	13	2,156	0.60%
2022/01/10	16	82.48	0	0.00	82.90	16	2,118	0.76%
2022/01/07	48	83.09	0	0.00	82.70	48	2,119	2.27%
2022/01/06	34.2	83.42	0	0.00	83.45	34.2	2,068	1.66%
2022/01/05	20	84.42	0	0.00	84.50	20	2,017	0.99%
2022/01/04	23.1	83.90	0	0.00	84.10	23.1	1,796	1.28%
2022/01/03	32	82.37	2	82.30	82.35	30	1,767	1.70%
2021/12/30	16	81.79	0	0.00	81.85	16	1,754	0.91%
2021/12/29	19	81.84	17	82.05	82.00	2	1,793	0.11%
2021/12/28	8	81.61	0	0.00	81.70	8	1,835	0.44%
2021/12/27	5	81.08	1	81.00	81.05	4	1,867	0.21%
2021/12/24	0.1	80.55	0	0.00	80.45	0.1	1,902	0.01%
2021/12/23	0	0.00	8	80.48	80.40	-8	1,900	-0.42%
2021/12/22	0	0.00	1	79.95	79.95	-1	1,922	-0.05%
2021/12/21	0.1	79.70	3	80.00	79.85	-2.9	1,919	-0.15%
2021/12/20	1.1	79.55	0	0.00	79.25	1.1	1,930	0.06%
2021/12/17	0	79.95	1	79.60	79.95	-1	1,924	-0.05%
2021/12/16	4	79.90	0	0.00	79.95	4	1,927	0.21%
2021/12/15	13.4	78.85	0	0.00	79.00	13.4	1,973	0.68%
2021/12/14	23.4	79.14	0.1	79.05	79.00	23.2	1,965	1.18%
2021/12/13	12	80.10	1	80.20	79.70	11	1,972	0.56%
2021/12/10	13	79.72	0	0.00	80.00	13	1,970	0.66%
2021/12/09	13	80.20	0	0.00	80.25	13	1,966	0.66%
2021/12/08	12.6	80.55	0	0.00	80.20	12.6	1,958	0.64%
2021/12/07	11.5	79.49	0	0.00	79.95	11.5	1,937	0.59%
2021/12/06	0	0.00	87	79.97	79.75	-87	1,943	-4.48%
2021/12/03	1	79.65	0	0.00	79.85	1	1,943	0.05%
2021/12/01	2.1	79.10	0	0.00	79.00	2.1	1,967	0.10%
2021/11/30	4.1	78.30	0	0.00	77.90	4.1	1,980	0.21%
2021/11/29	4.8	78.06	0	0.00	77.80	4.8	1,942	0.25%
2021/11/26	6.1	78.31	0	0.00	78.10	6.1	1,908	0.32%
2021/11/25	2.1	79.20	0	0.00	79.25	2.1	1,842	0.11%
2021/11/24	2.2	79.12	0	0.00	79.25	2.2	1,887	0.12%
2021/11/23	2.2	79.60	0	0.00	79.65	2.2	1,899	0.11%
2021/11/22	0	0.00	1	80.35	80.30	-1	1,908	-0.05%
2021/11/19	13.1	80.54	0	0.00	80.45	13.1	1,926	0.68%
2021/11/18	10.3	79.90	0	0.00	80.20	10.3	1,918	0.54%
2021/11/17	12	79.77	0.2	79.75	79.70	11.8	1,935	0.61%
2021/11/16	24.3	79.41	8	79.55	79.55	16.3	1,976	0.82%
2021/11/15	13.1	80.78	0	0.00	80.90	13.1	2,018	0.65%
2021/11/12	14	80.29	0	0.00	80.20	14	2,038	0.69%
2021/11/11	12	79.94	0	0.00	79.85	12	2,042	0.59%
2021/11/10	1.1	80.55	1	80.60	80.50	0.1	2,072	0.00%
2021/11/08	0.3	79.80	89.1	79.90	80.05	-88.8	2,056	-4.32%
2021/11/05	0	0.00	1	79.00	79.40	-1	2,049	-0.05%
2021/11/04	0	78.60	2	79.00	78.40	-2	2,036	-0.10%
2021/11/01	0.1	78.50	0	0.00	78.45	0.1	2,053	0.00%
2021/10/27	0	0.00	1	79.00	79.00	-1	2,090	-0.05%
2021/10/26	0.1	79.05	1	79.00	79.00	-0.9	2,091	-0.04%
2021/10/22	5.5	78.19	2	78.45	78.45	3.5	2,110	0.17%
2021/10/20	0.2	78.65	3	78.82	78.55	-2.8	2,151	-0.13%
2021/10/18	0.1	78.25	1	78.30	78.05	-0.9	2,151	-0.04%
2021/10/15	1	78.30	1	78.30	78.35	0	2,155	0.00%
2021/10/13	0.1	76.51	0	0.00	76.15	0.1	2,172	0.00%
2021/10/12	1.1	76.12	0	0.00	76.50	1.1	2,191	0.05%
2021/10/08	0.5	77.45	0	0.00	77.25	0.5	2,183	0.02%
2021/10/06	2.6	76.30	0	0.00	76.35	2.6	2,208	0.12%
2021/10/05	6.1	76.00	0	0.00	76.40	6.1	2,186	0.28%
2021/10/04	3.1	76.94	0	0.00	76.70	3.1	2,176	0.14%
2021/10/01	5.4	77.28	0	0.00	77.45	5.4	2,116	0.26%
2021/09/30	1.4	78.40	0	0.00	78.55	1.4	2,051	0.07%
2021/09/29	0.1	78.57	0	0.00	78.60	0.1	2,050	0.01%
2021/09/28	0.2	79.80	0	0.00	79.90	0.2	2,023	0.01%
2021/09/27	0.1	80.55	1	80.40	80.40	-0.9	2,021	-0.04%
2021/09/23	0.3	79.48	0	0.00	79.40	0.3	2,008	0.01%
2021/09/22	4.4	78.42	0	0.00	78.80	4.4	2,004	0.22%
2021/09/17	1	80.40	0	0.00	80.55	1	1,955	0.05%
2021/09/15	1	81.05	0	0.00	80.60	1	1,944	0.05%
2021/09/14	1	81.05	0	0.00	81.20	1	1,970	0.05%
2021/09/13	1	81.20	0	0.00	81.05	1	1,979	0.05%
2021/09/10	0.1	81.25	0	0.00	81.40	0.1	2,016	0.00%
2021/09/09	1	80.00	0	0.00	80.60	1	2,021	0.05%
2021/09/07	0.3	81.35	1	81.25	81.25	-0.7	2,005	-0.04%
2021/09/06	0	0.00	4	82.00	81.60	-4	2,001	-0.20%
2021/09/03	1	80.65	0	0.00	81.20	1	1,978	0.05%
2021/09/01	0	0.00	2.1	80.84	80.90	-2.1	1,975	-0.11%
2021/08/31	0.1	79.80	0	0.00	80.80	0.1	1,979	0.01%
2021/08/27	0.1	78.70	0	0.00	79.50	0.1	1,940	0.01%
2021/08/23	3	77.10	0	0.00	77.05	3	1,890	0.16%
2021/08/20	3.2	75.65	0	0.00	75.20	3.2	1,885	0.17%
2021/08/19	6.2	76.19	0	0.00	75.95	6.2	1,841	0.33%
2021/08/18	1	77.02	0	0.00	77.70	1	1,786	0.06%
2021/08/17	1	77.35	0	0.00	77.20	1	1,767	0.06%
2021/08/16	1.1	78.04	1	77.80	77.80	0.1	1,755	0.01%
2021/08/10	0	79.30	0	0.00	79.10	0	1,724	0.00%
2021/08/09	1	78.80	0.2	79.05	79.65	0.8	1,801	0.05%
2021/08/03	0	0.00	2	79.50	79.60	-2	2,026	-0.10%
2021/07/30	1	78.45	0	0.00	78.30	1	2,009	0.05%
2021/07/29	0	0.00	0.1	78.60	78.70	-0.1	2,058	0.00%
2021/07/28	4	77.33	0	0.00	78.60	4	2,069	0.19%
2021/07/23	0.2	79.23	0	0.00	79.05	0.2	2,023	0.01%
2021/07/20	0	78.95	0.1	79.15	78.75	0	2,036	0.00%
2021/07/19	0	79.50	2	79.35	79.50	-2	2,017	-0.10%
2021/07/15	1	81.20	15	81.15	81.25	-14	1,984	-0.71%
2021/07/14	2	81.00	0.1	80.60	80.65	1.9	1,972	0.10%
2021/07/13	0	80.35	0	0.00	80.35	0	1,966	0.00%
2021/07/12	1	79.70	0	0.00	79.85	1	1,962	0.05%
2021/07/09	1	78.60	0	0.00	78.95	1	1,942	0.05%
2021/07/08	0.5	80.00	0	0.00	79.85	0.5	1,903	0.03%
2021/07/06	0	0.00	1	80.50	80.40	-1	1,916	-0.05%
2021/07/05	1	80.30	2	80.08	80.30	-1	1,896	-0.05%
2021/06/29	0	0.00	3	79.37	79.30	-3	1,934	-0.16%
2021/06/23	0.2	78.25	2	78.40	78.80	-1.8	1,951	-0.09%
2021/06/22	0.3	77.59	0	0.00	77.35	0.3	1,944	0.01%
2021/06/21	4.3	77.69	0	0.00	77.50	4.3	1,953	0.22%
2021/06/18	0.1	79.56	0	0.00	79.20	0.1	1,916	0.00%
2021/06/17	0	79.15	0	0.00	79.60	0	1,924	0.00%
2021/06/16	1	79.80	1	79.75	79.70	0	1,958	0.00%
2021/06/15	0.8	79.80	0	0.00	79.80	0.8	1,958	0.04%
2021/06/11	0	79.60	0	0.00	79.40	0	1,966	0.00%
2021/06/09	1.1	77.89	0.1	78.10	77.75	1	1,951	0.05%
2021/06/08	0.2	78.56	0	0.00	78.35	0.2	1,945	0.01%
2021/06/07	2.1	78.18	0	0.00	78.75	2.1	1,941	0.11%
2021/06/04	0.3	78.67	0	0.00	78.60	0.3	1,925	0.02%
2021/06/03	0.2	79.15	1	79.25	79.10	-0.8	1,947	-0.04%
2021/06/02	3.7	78.92	0	0.00	78.85	3.7	1,980	0.19%
2021/06/01	0.1	79.13	4	79.03	79.10	-3.9	2,010	-0.20%
2021/05/31	0	78.45	1	79.00	78.90	-1	2,063	-0.05%
2021/05/28	0.1	77.44	0	0.00	78.05	0.1	2,064	0.00%
2021/05/27	0.4	76.84	0	0.00	77.00	0.4	2,085	0.02%
2021/05/26	0	77.60	0	0.00	77.55	0	2,152	0.00%
2021/05/25	0	77.10	0	0.00	77.50	0	2,149	0.00%
2021/05/19	1	75.90	4	75.80	75.40	-3	2,214	-0.14%
2021/05/18	1	75.05	0	0.00	75.95	1	2,222	0.05%
2021/05/17	5	72.83	0	0.00	72.55	5	2,252	0.22%
2021/05/14	1.1	73.76	0	0.00	74.10	1.1	2,192	0.05%
2021/05/13	2.4	73.49	0	0.00	73.10	2.4	2,178	0.11%
2021/05/12	2	74.00	3	74.03	75.80	-1	2,113	-0.05%
2021/05/11	3.1	77.13	0	0.00	77.10	3.1	2,041	0.15%
2021/05/07	0	0.00	1	80.00	80.10	-1	2,029	-0.05%
2021/05/06	0.2	78.90	0	0.00	78.80	0.2	2,053	0.01%
2021/05/05	1	78.20	0.5	78.90	78.05	0.5	2,030	0.02%
2021/05/04	2.1	79.10	0	0.00	78.80	2.1	2,065	0.10%
2021/04/29	1	81.00	0	0.00	80.75	1	2,071	0.05%
2021/04/27	0	80.85	0	0.00	80.90	0	2,119	0.00%
2021/04/23	0	0.00	0.5	79.40	79.80	-0.5	2,141	-0.02%
2021/04/22	2	79.30	0	0.00	79.05	2	2,169	0.09%
2021/04/21	1	79.35	0	0.00	79.30	1	2,187	0.05%
2021/04/20	1	79.90	0	0.00	80.15	1	2,204	0.05%
2021/04/15	1	79.20	0	0.00	80.00	1	2,243	0.04%
2021/04/14	2	78.50	0	0.00	79.20	2	2,245	0.09%
2021/04/13	0	79.20	1	78.75	78.80	-1	2,261	-0.04%
2021/04/09	2	79.30	0	0.00	79.15	2	2,271	0.09%
2021/04/08	0	0.00	0.5	79.20	79.40	-0.5	2,275	-0.02%
2021/04/07	1	79.10	0	0.00	79.10	1	2,270	0.04%
2021/04/06	0	0.00	1	79.15	79.00	-1	2,279	-0.04%
2021/03/31	1	77.45	0	0.00	77.35	1	2,253	0.04%
2021/03/29	1	77.90	0	0.00	77.70	1	2,233	0.04%
2021/03/26	0.5	77.15	0	0.00	77.20	0.5	2,239	0.02%
2021/03/24	1	75.60	0	0.00	75.60	1	2,217	0.05%
2021/03/23	0	0.00	1	77.20	76.70	-1	2,212	-0.05%
2021/03/22	0.3	76.60	0	0.00	76.75	0.3	2,232	0.01%
2021/03/19	0.1	76.75	1	76.20	76.35	-0.9	2,238	-0.04%
2021/03/18	1	77.50	1	77.60	77.45	0	2,217	0.00%
2021/03/17	1	77.25	0	0.00	77.20	1	2,212	0.05%
2021/03/15	1	77.50	0	0.00	77.50	1	2,222	0.04%
2021/03/12	1	77.50	0	0.00	77.60	1	2,233	0.04%
2021/03/10	0.3	76.10	0	0.00	75.75	0.3	2,254	0.02%
2021/03/09	0.1	75.54	0	0.00	75.50	0.1	2,268	0.01%
2021/03/08	0.1	76.75	0	0.00	75.65	0.1	2,253	0.00%
2021/03/05	1.6	75.76	0	0.00	75.70	1.6	2,219	0.07%
2021/03/04	0.1	76.20	0	0.00	76.40	0.1	2,213	0.00%
2021/03/02	1.1	77.41	0	0.00	76.75	1.1	2,185	0.05%
2021/02/26	3	77.75	0	0.00	77.45	3	2,173	0.14%
2021/02/25	0.1	78.97	1	78.90	79.10	-0.9	2,122	-0.04%
2021/02/24	4.5	78.95	0	0.00	78.30	4.5	2,123	0.21%
2021/02/23	0.3	79.47	0	0.00	79.60	0.3	2,116	0.02%
2021/02/22	1	80.10	0	0.00	79.90	1	2,111	0.05%
2021/02/19	4.2	80.32	0	0.00	79.95	4.2	2,099	0.20%
2021/02/17	0	80.95	2	80.30	80.80	-2	2,113	-0.09%
2021/02/04	2.1	76.53	0	0.00	76.85	2.1	2,059	0.10%
2021/02/02	1	76.85	2	77.50	77.35	-1	2,060	-0.05%
2021/01/28	3.9	74.96	0	0.00	74.90	3.9	2,032	0.19%
2021/01/25	3.2	78.04	0	0.00	78.30	3.2	1,959	0.16%
2021/01/22	1	79.61	0	0.00	79.20	1	1,950	0.05%
2021/01/21	2	79.53	0	0.00	80.20	2	1,938	0.10%
2021/01/20	1	77.85	0	0.00	77.85	1	1,920	0.05%
2021/01/14	1	75.65	0	0.00	75.30	1	1,846	0.05%
2021/01/12	1	74.20	0	0.00	74.45	1	1,817	0.06%
2021/01/11	1	74.15	1	74.10	74.35	0	1,809	0.00%
2021/01/07	1	71.50	0	0.00	72.40	1	1,792	0.06%
2021/01/06	0	71.30	0	0.00	70.80	0	1,790	0.00%
2020/12/31	0.1	68.50	0	0.00	68.75	0.1	1,801	0.01%
2020/12/16	1	66.65	0	0.00	66.65	1	1,795	0.06%
2020/12/08	1	67.45	0	0.00	67.30	1	1,699	0.06%
2020/12/07	1	66.40	0	0.00	66.45	1	1,678	0.06%
2020/11/30	2	64.30	0	0.00	63.65	2	1,604	0.12%
2020/11/27	3	64.20	0	0.00	64.45	3	1,575	0.19%
2020/11/25	2	64.20	0	0.00	63.95	2	1,535	0.13%
2020/11/24	4.2	64.72	0	0.00	64.55	4.2	1,516	0.27%
2020/11/17	1	63.70	0	0.00	63.70	1	1,428	0.07%
2020/10/28	0.5	60.30	0	0.00	59.95	0.5	1,190	0.04%
2020/10/08	0	0.00	1	60.50	60.55	-1	1,141	-0.09%
2020/09/24	1	57.50	0	0.00	57.45	1	1,073	0.09%
2020/09/01	0.1	59.10	0	0.00	58.95	0.1	1,043	0.01%
2020/08/28	1	59.50	0	0.00	59.25	1	1,072	0.10%
2020/08/25	0	0.00	2	59.53	59.30	-2	1,075	-0.19%
2020/08/06	0	0.00	1	60.30	60.25	-1	1,097	-0.09%
2020/07/28	0	0.00	3	61.92	59.10	-3	1,180	-0.25%
2020/07/27	0	0.00	1	58.20	58.95	-1	1,155	-0.09%
2020/07/24	3	56.70	0	0.00	56.20	3	1,130	0.27%
2020/06/17	0	50.80	0	0.00	50.80	0	1,146	0.00%
2020/06/12	0	0.00	3	50.20	50.35	-3	1,166	-0.26%
2020/06/11	0	0.00	1	51.20	50.85	-1	1,161	-0.09%
2020/05/26	0	0.00	5	48.43	48.38	-5	1,240	-0.40%
2020/05/14	0	0.00	1	48.05	47.70	-1	1,225	-0.08%
2020/05/11	1	48.85	0	0.00	48.72	1	1,200	0.08%
2020/05/04	0	0.00	1	47.85	47.70	-1	1,141	-0.09%
2020/04/29	3	47.85	0	0.00	47.90	3	1,113	0.27%
2020/04/27	1	47.00	0	0.00	47.31	1	1,148	0.09%
2020/04/16	0	0.00	1	45.90	46.35	-1	1,119	-0.09%
2020/04/08	1	45.37	0	0.00	45.50	1	1,112	0.09%
2020/04/06	2	43.50	0	0.00	43.95	2	1,109	0.18%
2020/04/01	1	43.54	0	0.00	43.54	1	1,083	0.09%
2020/03/30	6	42.60	0	0.00	43.36	6	1,068	0.56%
2020/03/25	0	0.00	40	44.00	43.80	-40	1,033	-3.87%
2020/03/23	2	40.93	0	0.00	40.80	2	1,017	0.20%
2020/03/19	1	40.00	0	0.00	39.61	1	1,006	0.10%
2020/03/18	40	43.30	0	0.00	41.55	40	997	4.01%
2020/03/13	3	43.54	0	0.00	45.88	3	974	0.31%
2020/03/12	1	46.70	0	0.00	47.00	1	938	0.11%
2020/03/11	1	49.15	0	0.00	48.65	1	917	0.11%
2020/03/10	2	48.67	0	0.00	49.24	2	899	0.22%
2020/03/06	1	50.60	0	0.00	50.60	1	862	0.12%
2020/02/04	1	51.80	0	0.00	51.85	1	852	0.12%
2019/12/19	0	0.00	2	53.95	54.00	-2	801	-0.25%
2019/12/13	4	53.78	0	0.00	53.60	4	795	0.50%
2019/12/09	2	51.90	0	0.00	51.90	2	783	0.26%
2019/12/04	1	50.75	0	0.00	50.90	1	780	0.13%
2019/11/21	1	51.20	0	0.00	51.55	1	767	0.13%
2019/11/13	1	51.75	0	0.00	51.90	1	683	0.15%
2019/11/11	2	51.73	0	0.00	51.65	2	666	0.30%
2019/11/06	0	0.00	1	52.70	52.90	-1	626	-0.16%
2019/10/16	1	49.70	0	0.00	49.75	1	487	0.21%
2019/10/07	1	48.40	0	0.00	48.42	1	452	0.22%
2019/08/02	2	46.09	0	0.00	46.10	2	216	0.93%
2019/07/11	1	47.10	0	0.00	47.40	1	177	0.56%
2019/07/09	1	46.50	0	0.00	46.55	1	174	0.57%
2019/06/04	0	0.00	2	44.80	44.55	-2	121	-1.65%
2019/05/29	1	43.46	0	0.00	43.70	1	120	0.83%
2019/05/22	1	44.70	0	0.00	44.69	1	105	0.95%