富邦台50 (006208)-土銀券商分點個股進出

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
109.90
漲跌
▼1.30
漲幅
-1.17%
成交量
15,203張
產業
上市
957人加入追蹤

立即追蹤
本地時間:14:30(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

富邦台50 (006208)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/20	6.4	111.10	70.1	111.89	111.20	-63.6	9,985	-0.64%
2024/11/19	1.8	110.90	106.2	111.43	111.45	-104.4	9,886	-1.06%	大賣/鉅額交易
2024/11/18	40.3	110.96	0.2	111.30	110.40	40.1	9,827	0.41%
2024/11/15	3.5	112.22	52	112.72	112.30	-48.5	9,634	-0.50%
2024/11/14	18.2	112.14	1	112.25	112.05	17.2	9,645	0.18%
2024/11/13	8	113.19	0	0.00	112.95	8	9,527	0.08%
2024/11/12	25.1	114.26	0.6	114.15	113.70	24.5	9,466	0.26%
2024/11/11	9.2	115.62	10.1	116.45	116.45	-1	9,175	-0.01%
2024/11/08	31.1	116.51	210.1	116.70	116.45	-178.9	9,110	-1.96%	大賣/鉅額交易
2024/11/07	0.1	115.60	176	115.17	115.40	-175.9	9,082	-1.94%	大賣/鉅額交易
2024/11/06	7	113.94	183	114.19	114.40	-176	9,107	-1.93%	大賣/鉅額交易
2024/11/05	0.1	113.53	10	113.39	113.45	-9.9	9,116	-0.11%
2024/11/04	1.3	112.66	2	112.64	113.15	-0.7	9,670	-0.01%
2024/11/01	11.5	110.38	1	109.50	111.65	10.5	10,361	0.10%
2024/10/30	2.3	112.24	2.1	113.70	112.20	0.2	10,343	0.00%
2024/10/29	24	112.38	4	112.25	112.75	20	10,200	0.20%
2024/10/28	2.7	114.64	0	0.00	114.85	2.7	9,871	0.03%
2024/10/25	7.5	114.67	0	0.00	115.00	7.5	9,774	0.08%
2024/10/24	16.6	114.70	0.7	114.94	114.20	15.9	9,829	0.16%
2024/10/23	5.8	114.75	0.2	115.05	114.90	5.7	10,013	0.06%
2024/10/22	3.5	115.26	0.4	115.51	115.60	3.2	9,970	0.03%
2024/10/21	9.2	116.76	14.8	116.75	116.20	-5.7	10,117	-0.06%
2024/10/18	23.1	116.68	1.1	115.95	115.90	22	10,179	0.22%
2024/10/17	10.4	112.83	0.1	113.10	113.20	10.3	10,167	0.10%
2024/10/16	4.9	112.95	2	112.80	113.15	2.9	10,213	0.03%
2024/10/15	0.3	113.90	4	114.99	114.95	-3.7	10,226	-0.04%
2024/10/14	2.2	112.87	10.3	112.72	112.80	-8.1	10,279	-0.08%
2024/10/11	0.1	112.45	22.3	112.78	112.65	-22.2	10,434	-0.21%
2024/10/09	2.4	111.08	6.2	111.17	110.75	-3.8	10,529	-0.04%
2024/10/08	26.1	109.55	0	0.00	109.45	26.1	10,581	0.25%
2024/10/07	2	109.80	1.3	109.86	109.95	0.7	10,697	0.01%
2024/10/04	2	107.58	0	0.00	107.50	2	10,753	0.02%
2024/10/01	2.2	107.49	1	107.75	107.50	1.2	10,757	0.01%
2024/09/30	6	108.49	0	0.00	107.50	6	10,782	0.06%
2024/09/27	5.4	111.43	1	110.60	110.30	4.4	10,667	0.04%
2024/09/26	1.8	110.59	0.6	110.65	110.55	1.2	10,649	0.01%
2024/09/25	4.7	109.58	4.5	109.66	109.80	0.1	10,615	0.00%
2024/09/24	2.8	106.89	0.3	107.04	108.05	2.5	10,587	0.02%
2024/09/23	4	106.96	1	107.00	107.00	3	10,575	0.03%
2024/09/20	3.1	106.92	1.8	106.91	106.60	1.3	10,658	0.01%
2024/09/19	3	104.12	0.1	105.30	105.35	2.9	10,663	0.03%
2024/09/18	24.9	104.38	0	0.00	103.90	24.9	10,745	0.23%
2024/09/16	0	0.00	1.7	104.64	104.80	-1.7	10,884	-0.02%
2024/09/13	0.1	104.22	3	104.48	104.40	-2.9	10,913	-0.03%
2024/09/12	1	103.85	13	103.99	104.00	-12	11,043	-0.11%
2024/09/11	3.6	100.32	0	0.00	100.30	3.6	11,020	0.03%
2024/09/10	1.1	100.82	2	100.80	100.55	-0.9	11,023	-0.01%
2024/09/09	31.2	99.94	0	0.00	100.50	31.2	11,012	0.28%
2024/09/06	0	0.00	4.2	101.53	102.15	-4.2	10,891	-0.04%
2024/09/05	5.2	101.43	2	100.95	100.75	3.2	10,885	0.03%
2024/09/04	370.5	100.79	0	0.00	100.30	370.5	10,870	3.41%	大買/鉅額交易
2024/09/03	0.2	105.41	2	106.00	105.35	-1.8	10,421	-0.02%
2024/09/02	1.1	105.70	0	0.00	105.65	1.1	10,511	0.01%
2024/08/30	0.1	105.95	0.1	106.20	105.75	0	10,501	0.00%
2024/08/29	3	105.12	0	0.00	105.75	3	10,531	0.03%
2024/08/28	2	105.45	0.5	105.50	106.95	1.5	10,552	0.01%
2024/08/27	2.1	105.10	0.5	105.52	105.50	1.6	10,620	0.02%
2024/08/26	1.4	106.19	1	106.30	105.90	0.4	10,700	0.00%
2024/08/23	3	105.32	1	105.10	105.95	2	10,686	0.02%
2024/08/21	1	106.60	12	106.70	106.25	-11	10,735	-0.10%
2024/08/20	3.2	107.80	0.5	107.55	107.50	2.8	10,704	0.03%
2024/08/19	19.3	107.43	7	107.53	107.45	12.3	10,708	0.12%
2024/08/16	0.1	107.05	2.9	107.36	107.35	-2.8	10,691	-0.03%
2024/08/15	0.1	105.30	2	105.50	105.05	-1.9	10,570	-0.02%
2024/08/14	0.1	106.00	1.1	105.66	105.65	-1	10,542	-0.01%
2024/08/13	0.1	104.45	2	104.43	104.40	-2	10,450	-0.02%
2024/08/12	0.1	104.70	3	104.07	104.05	-3	10,483	-0.03%
2024/08/09	1.2	103.20	10	102.50	102.70	-8.9	10,414	-0.08%
2024/08/08	47	99.66	0	0.00	99.70	47	10,305	0.46%
2024/08/07	2.6	101.08	1	101.40	101.50	1.6	10,133	0.02%
2024/08/06	4	97.10	4.1	97.78	97.55	-0.1	9,904	0.00%
2024/08/05	244	95.67	2.4	94.83	93.70	241.7	9,204	2.63%	大買/鉅額交易
2024/08/02	273.7	103.65	0	0.00	102.40	273.7	8,399	3.26%	大買/鉅額交易
2024/08/01	1.7	107.61	1.2	107.48	107.55	0.5	8,098	0.01%
2024/07/31	30.1	104.81	4	105.70	105.65	26.1	8,067	0.32%
2024/07/30	101.3	104.38	0.1	105.45	105.75	101.2	7,999	1.27%	大買/鉅額交易
2024/07/29	8.4	105.88	1.1	105.99	105.65	7.3	7,888	0.09%
2024/07/26	235.6	104.59	0.1	104.90	104.80	235.6	7,797	3.02%	大買/鉅額交易
2024/07/23	19.1	107.77	1	108.09	108.65	18	7,506	0.24%
2024/07/22	128.7	106.50	0.1	106.00	105.60	128.6	7,418	1.73%	大買/鉅額交易
2024/07/19	46.4	109.98	7.9	110.20	109.00	38.5	7,158	0.54%
2024/07/18	55.1	111.06	3.3	110.89	111.40	51.8	7,025	0.74%
2024/07/17	8.5	114.48	0.1	113.55	113.70	8.5	6,827	0.12%
2024/07/16	6.3	114.96	0.1	115.00	115.20	6.1	6,763	0.09%
2024/07/15	12.6	115.68	3	116.30	115.40	9.6	6,867	0.14%
2024/07/12	60.6	116.04	0	0.00	115.60	60.6	6,717	0.90%
2024/07/11	4.9	118.32	0	118.75	118.90	4.8	6,424	0.07%
2024/07/10	1.2	115.05	0	0.00	116.25	1.2	6,401	0.02%
2024/07/09	2	115.60	0	0.00	115.75	2	6,331	0.03%
2024/07/08	16.2	112.76	0.1	116.10	115.60	16.2	6,095	0.27%
2024/07/05	1.5	112.53	0.1	112.55	112.40	1.5	5,930	0.02%
2024/07/04	0.3	112.35	0.4	112.48	112.65	-0.1	5,861	0.00%
2024/07/03	0.1	109.90	0	0.00	109.85	0.1	5,786	0.00%
2024/07/02	2.3	108.83	0	0.00	108.60	2.3	5,778	0.04%
2024/07/01	0.6	109.78	1	110.00	109.40	-0.4	5,742	-0.01%
2024/06/28	0	108.40	1.1	109.27	109.20	-1.1	5,683	-0.02%
2024/06/27	0	0.00	2	108.20	108.25	-2	5,643	-0.04%
2024/06/26	1	108.25	0	0.00	108.45	1	5,603	0.02%
2024/06/25	4.4	107.14	3	106.50	107.45	1.4	5,500	0.03%
2024/06/24	6.1	108.18	0	0.00	107.60	6.1	5,438	0.11%
2024/06/21	2.1	110.05	15	109.85	110.00	-12.9	5,394	-0.24%
2024/06/20	1.2	110.43	1.4	110.44	110.85	-0.2	5,241	0.00%
2024/06/19	5	108.96	1	110.10	110.25	4	5,197	0.08%
2024/06/18	15.5	107.10	2	107.05	106.95	13.5	5,075	0.27%
2024/06/17	1.1	105.39	0	0.00	105.20	1.1	5,053	0.02%
2024/06/14	1.7	104.37	0	0.00	105.25	1.7	5,020	0.03%
2024/06/13	0	0.00	1.7	104.70	104.55	-1.7	5,016	-0.03%
2024/06/12	1.6	102.20	0.5	102.20	103.15	1.1	4,939	0.02%
2024/06/11	14	101.40	0.1	101.60	101.30	13.9	4,892	0.28%
2024/06/07	2.4	101.12	0	0.00	101.05	2.4	4,879	0.05%
2024/06/06	0	0.00	5	101.66	101.80	-5	4,885	-0.10%
2024/06/05	0.7	97.98	0	0.00	98.75	0.7	4,818	0.02%
2024/06/04	5.1	98.12	1	97.70	97.80	4.1	4,910	0.08%
2024/06/03	0.2	99.27	0	0.00	99.15	0.2	4,911	0.00%
2024/05/31	3.8	97.73	0	0.00	97.50	3.8	4,916	0.08%
2024/05/30	11.1	98.62	0	0.00	98.30	11.1	4,867	0.23%
2024/05/29	5.2	100.12	0	0.00	100.05	5.2	4,825	0.11%
2024/05/28	0.1	101.20	0	0.00	101.15	0.1	4,799	0.00%
2024/05/27	1.2	101.35	1	101.20	101.10	0.2	4,786	0.00%
2024/05/24	0.5	99.95	0	0.00	99.90	0.5	4,750	0.01%
2024/05/23	2.1	100.06	0	0.00	100.20	2.1	4,760	0.04%
2024/05/22	0	0.00	3	98.35	99.50	-3	4,755	-0.06%
2024/05/21	5	97.50	0	0.00	97.60	5	4,764	0.11%
2024/05/20	14.4	97.80	0	0.00	97.65	14.4	4,755	0.30%
2024/05/17	3.1	97.91	0	0.00	97.80	3.1	4,722	0.07%
2024/05/16	0.6	98.15	1	99.25	98.10	-0.4	4,727	-0.01%
2024/05/15	1	97.30	0	0.00	97.50	1	4,678	0.02%
2024/05/14	1	95.60	0.1	95.90	96.15	0.9	4,810	0.02%
2024/05/13	0	0.00	4	95.68	95.40	-4	4,823	-0.08%
2024/05/08	12.8	93.70	1.2	93.69	94.10	11.6	4,838	0.24%
2024/05/03	0	0.00	2	92.08	92.00	-2	4,918	-0.04%
2024/05/02	0.1	91.65	0	0.00	91.50	0.1	4,990	0.00%
2024/04/29	1	92.95	2	92.63	92.75	-1	5,011	-0.02%
2024/04/26	0	91.25	20	91.33	91.35	-20	5,032	-0.40%
2024/04/25	3	89.90	0	0.00	89.95	3	5,118	0.06%
2024/04/24	0	0.00	29	90.79	91.40	-29	5,098	-0.57%
2024/04/23	1	88.80	2	89.00	88.75	-1	5,117	-0.02%
2024/04/22	23.1	88.10	5	88.80	88.00	18.1	5,169	0.35%
2024/04/19	48.3	88.79	1	88.90	88.50	47.3	5,100	0.93%
2024/04/18	11.5	91.92	0	0.00	93.05	11.5	4,769	0.24%
2024/04/16	7.7	91.39	1.5	91.32	91.30	6.2	4,738	0.13%
2024/04/15	4	93.69	0	0.00	93.80	4	4,550	0.09%
2024/04/12	6.1	94.87	4	95.15	94.80	2.1	4,512	0.05%
2024/04/11	2.2	94.82	0	0.00	94.95	2.2	4,506	0.05%
2024/04/10	0.1	95.30	0	0.00	95.35	0.1	4,487	0.00%
2024/04/09	0.1	95.10	1	95.45	95.45	-0.9	4,544	-0.02%
2024/04/08	11.8	92.83	0.3	93.30	93.10	11.6	4,524	0.26%
2024/04/03	4.3	92.51	0.3	92.30	92.80	4	4,477	0.09%
2024/04/01	5	91.97	23.4	92.44	91.85	-18.4	4,547	-0.41%
2024/03/28	2.1	91.84	0	0.00	91.80	2.1	4,578	0.05%
2024/03/27	3	91.92	0	0.00	92.25	3	4,582	0.07%
2024/03/25	1.1	92.25	0	0.00	92.10	1.1	4,469	0.02%
2024/03/21	0	0.00	9	91.71	92.00	-9	4,466	-0.20%
2024/03/20	2	90.35	0.2	90.70	89.90	1.8	4,510	0.04%
2024/03/19	1	89.70	0.3	89.80	90.30	0.7	4,563	0.01%
2024/03/18	11.1	89.72	0	0.00	90.30	11.1	4,537	0.24%
2024/03/15	4	89.91	9	89.80	89.80	-5	4,479	-0.11%
2024/03/14	0.1	90.44	0	0.00	90.55	0.1	4,454	0.00%
2024/03/12	0	0.00	1	89.60	90.20	-1	4,381	-0.02%
2024/03/11	7.1	89.54	0	0.00	89.30	7.1	4,392	0.16%
2024/03/08	12.9	90.97	0	0.00	90.10	12.9	4,354	0.30%
2024/03/07	5	88.67	2.3	89.14	88.95	2.7	4,224	0.06%
2024/03/06	0	0.00	4	87.00	87.15	-4	4,156	-0.10%
2024/03/05	0.2	86.60	5	86.67	86.65	-4.8	4,062	-0.12%
2024/03/04	1	85.60	7	84.99	85.85	-6	4,018	-0.15%
2024/03/01	0.4	83.79	7.3	83.91	83.70	-6.9	3,957	-0.17%
2024/02/29	1.2	83.51	4	84.01	83.95	-2.8	3,981	-0.07%
2024/02/27	4.6	83.87	3.2	84.22	83.85	1.4	3,951	0.04%
2024/02/26	2.1	83.95	8	84.03	84.15	-5.9	3,918	-0.15%
2024/02/23	2	83.80	16.1	84.00	83.90	-14.1	3,885	-0.36%
2024/02/22	5	83.12	25	83.11	83.35	-20	3,890	-0.51%
2024/02/21	2.8	82.48	0	0.00	82.40	2.8	3,872	0.07%
2024/02/20	0	0.00	12.8	82.69	82.70	-12.8	3,902	-0.33%
2024/02/19	8.9	82.43	0.2	82.42	82.40	8.7	3,917	0.22%
2024/02/16	2.2	82.62	2.3	82.96	82.50	0	3,952	0.00%
2024/02/15	1.4	82.84	9	82.93	82.95	-7.6	3,934	-0.19%
2024/02/05	1	79.40	7	79.31	79.55	-6	3,831	-0.16%
2024/02/02	0	0.00	4.1	78.88	78.95	-4.1	3,825	-0.11%
2024/02/01	3.6	78.20	0	0.00	78.45	3.6	3,836	0.09%
2024/01/31	0.2	78.55	0.1	78.50	78.45	0.1	3,840	0.00%
2024/01/30	0.2	79.50	10.6	79.50	79.45	-10.4	3,806	-0.27%
2024/01/29	0	0.00	5.2	79.39	79.60	-5.2	3,833	-0.14%
2024/01/26	5.6	79.15	0.2	79.11	79.10	5.4	3,829	0.14%
2024/01/25	0.2	78.95	8.4	78.88	79.10	-8.2	3,741	-0.22%
2024/01/24	0	0.00	5	78.30	78.20	-5	3,673	-0.14%
2024/01/23	0	0.00	5	78.11	78.15	-5	3,713	-0.14%
2024/01/22	2	78.10	14.1	78.07	77.90	-12.1	3,719	-0.32%
2024/01/19	2	77.00	13	77.45	77.50	-11	3,675	-0.30%
2024/01/18	9.1	74.86	0	0.00	75.00	9.1	3,644	0.25%
2024/01/17	0.1	75.00	1	74.65	74.70	-0.9	3,656	-0.02%
2024/01/16	5	75.45	0	0.00	75.20	5	3,620	0.14%
2024/01/15	6.3	75.85	0	0.00	75.95	6.3	3,554	0.18%
2024/01/12	2	75.65	0	0.00	75.70	2	3,554	0.06%
2024/01/11	6	75.90	0	0.00	75.90	6	3,531	0.17%
2024/01/10	1.2	75.59	0	0.00	75.55	1.2	3,555	0.03%
2024/01/09	1	75.90	0	0.00	75.85	1	3,540	0.03%
2024/01/08	16.3	75.75	0	0.00	75.90	16.3	3,568	0.46%
2024/01/05	1	75.30	0	0.00	75.35	1	3,538	0.03%
2024/01/04	0	0.00	0.1	75.55	75.55	-0.1	3,549	0.00%
2024/01/03	1	75.55	15.4	75.56	75.60	-14.4	3,555	-0.40%
2023/12/28	15	77.10	0	0.00	77.20	15	3,518	0.43%
2023/12/27	1.3	76.90	3.1	77.03	77.10	-1.9	3,477	-0.05%
2023/12/21	0.1	75.45	0	75.60	75.50	0	3,403	0.00%
2023/12/19	0.2	75.85	0	0.00	75.95	0.2	3,436	0.01%
2023/12/18	6.9	76.03	3	76.00	76.10	3.9	3,504	0.11%
2023/12/15	0	0.00	15	76.24	76.05	-15	3,467	-0.43%
2023/12/14	0	0.00	17.2	75.78	75.80	-17.2	3,370	-0.51%
2023/12/13	0.1	75.10	2	75.15	75.05	-1.9	3,333	-0.06%
2023/12/12	0	0.00	2	75.20	74.95	-2	3,342	-0.06%
2023/12/08	10.1	74.87	10	74.91	74.65	0.1	3,337	0.00%
2023/12/07	0	0.00	0	74.50	74.20	0	3,328	0.00%
2023/12/06	2	74.70	8	74.75	74.60	-6	3,368	-0.18%
2023/12/05	2	74.18	0	0.00	74.40	2	3,344	0.06%
2023/12/04	0	0.00	4	75.28	74.90	-4	3,326	-0.12%
2023/12/01	0	0.00	1.2	74.95	75.05	-1.2	3,358	-0.04%
2023/11/29	0.1	75.10	7	75.17	74.80	-6.9	3,355	-0.21%
2023/11/28	0	0.00	8.4	74.90	74.85	-8.4	3,353	-0.25%
2023/11/27	2.2	74.63	2	75.10	74.20	0.2	3,350	0.01%
2023/11/24	1	74.80	2	75.05	74.85	-1	3,284	-0.03%
2023/11/22	0	0.00	1	75.10	75.00	-1	3,326	-0.03%
2023/11/21	0.1	75.40	45	75.38	75.55	-44.9	3,337	-1.35%
2023/11/20	6.1	74.73	8	74.76	74.65	-1.9	3,316	-0.06%
2023/11/17	1	74.80	38	74.68	74.75	-37	3,302	-1.12%
2023/11/16	0	0.00	42	74.70	74.60	-42	3,267	-1.29%
2023/11/15	0.3	75.20	32	75.38	75.30	-31.8	3,252	-0.98%
2023/11/14	0	0.00	0.3	74.50	74.50	-0.3	3,214	-0.01%
2023/11/13	9	74.48	0.1	74.30	74.25	8.9	3,222	0.27%
2023/11/10	1	73.15	0	0.00	73.15	1	3,264	0.03%
2023/11/08	8.7	72.98	2	73.33	73.35	6.7	3,386	0.20%
2023/11/07	0	0.00	0.1	73.00	73.00	-0.1	3,383	0.00%
2023/11/06	1	73.25	0	0.00	73.05	1	3,437	0.03%
2023/11/03	3	72.40	0	0.00	72.40	3	3,396	0.09%
2023/11/01	4.1	70.35	0	0.00	70.30	4.1	3,470	0.12%
2023/10/31	10	70.34	0	0.00	70.10	10	3,518	0.28%
2023/10/30	18	70.61	0	0.00	70.55	18	3,549	0.51%
2023/10/27	10	70.67	0	0.00	70.65	10	3,506	0.29%
2023/10/26	13.2	70.48	0	0.00	70.55	13.2	3,508	0.38%
2023/10/25	16.1	72.01	0	0.00	71.70	16.1	3,422	0.47%
2023/10/24	14	71.40	0	0.00	71.60	14	3,403	0.41%
2023/10/23	17.1	71.83	0	0.00	71.55	17.1	3,432	0.50%
2023/10/20	12	71.93	0	0.00	72.35	12	3,444	0.35%
2023/10/19	17	72.12	0	0.00	72.25	17	3,445	0.49%
2023/10/18	19.5	72.46	0	0.00	72.10	19.5	3,504	0.56%
2023/10/16	0.3	72.85	0	0.00	72.90	0.3	3,496	0.01%
2023/10/12	0	0.00	1	73.20	73.45	-1	3,579	-0.03%
2023/10/11	7.6	72.73	0	0.00	72.85	7.6	3,578	0.21%
2023/10/05	15	70.94	0	0.00	71.40	15	3,577	0.42%
2023/10/04	44.1	70.41	0	0.00	70.55	44.1	3,576	1.23%
2023/10/03	23	71.48	0	0.00	71.45	23	3,573	0.64%
2023/10/02	1	71.50	0.6	71.70	71.80	0.4	3,597	0.01%
2023/09/28	29.3	70.99	0	0.00	70.85	29.3	3,683	0.80%
2023/09/27	21.6	70.50	0	0.00	70.60	21.6	3,690	0.58%
2023/09/26	23.2	70.89	0	0.00	70.60	23.2	3,690	0.63%
2023/09/25	25.3	71.17	0	0.00	71.45	25.3	3,644	0.69%
2023/09/22	20	70.76	0.2	70.90	70.90	19.8	3,670	0.54%
2023/09/21	51.2	71.38	0	0.00	71.10	51.2	3,649	1.40%
2023/09/20	1	72.20	0	0.00	72.05	1	3,591	0.03%
2023/09/18	5.6	73.12	0.1	72.95	72.80	5.6	3,650	0.15%
2023/09/15	0.1	73.55	5	73.35	73.50	-4.9	3,660	-0.13%
2023/09/12	0	0.00	0.2	72.25	72.20	-0.2	3,715	0.00%
2023/09/11	3	71.50	0	0.00	71.65	3	3,759	0.08%
2023/09/08	7.9	71.96	0	0.00	71.90	7.9	3,729	0.21%
2023/09/07	1.1	72.45	0	0.00	72.20	1.1	3,791	0.03%
2023/09/04	0.1	72.80	0	0.00	73.20	0.1	3,778	0.00%
2023/08/31	0.3	72.65	0	0.00	72.60	0.3	3,824	0.01%
2023/08/25	1	72.20	0	0.00	72.15	1	3,908	0.03%
2023/08/22	4.3	71.52	0	0.00	71.65	4.3	4,117	0.10%
2023/08/18	6.2	71.75	0	0.00	71.55	6.2	4,129	0.15%
2023/08/17	2.1	71.20	0	0.00	71.90	2.1	4,123	0.05%
2023/08/16	2.6	71.62	0	0.00	71.80	2.6	4,099	0.06%
2023/08/14	6.2	72.06	1	72.25	72.05	5.2	4,124	0.13%
2023/08/11	7.2	72.99	0	0.00	72.95	7.2	4,026	0.18%
2023/08/10	1.1	73.15	0	0.00	73.10	1.1	4,014	0.03%
2023/08/08	11.5	73.72	0	0.00	73.40	11.5	3,993	0.29%
2023/08/07	17	73.98	0	0.00	74.10	17	3,934	0.43%
2023/08/04	0.2	73.65	0	0.00	73.60	0.2	3,888	0.01%
2023/08/02	1.1	73.81	0	0.00	74.00	1.1	3,833	0.03%
2023/08/01	0.2	74.60	0	0.00	74.85	0.2	3,792	0.01%
2023/07/31	0.2	75.30	0	0.00	74.50	0.2	3,779	0.01%
2023/07/27	5	74.75	0	0.00	74.75	5	3,770	0.13%
2023/07/26	0.5	74.60	0	0.00	74.40	0.5	3,781	0.01%
2023/07/25	0	74.50	0	0.00	74.50	0	3,745	0.00%
2023/07/24	2	73.68	0	0.00	73.70	2	3,758	0.05%
2023/07/21	1.1	73.60	0	0.00	73.60	1.1	3,850	0.03%
2023/07/20	1	74.75	0	0.00	74.70	1	3,906	0.03%
2023/07/19	0.1	74.75	0	0.00	74.70	0.1	3,941	0.00%
2023/07/18	3.9	75.46	0	0.00	75.00	3.9	3,935	0.10%
2023/07/17	2	76.40	0	0.00	76.45	2	3,892	0.05%
2023/07/14	0	0.00	2	76.13	76.30	-2	3,878	-0.05%
2023/07/13	0	0.00	2	75.88	75.75	-2	3,867	-0.05%
2023/07/11	0	0.00	6	74.47	74.85	-6	3,868	-0.16%
2023/07/10	5.9	73.99	0	0.00	73.80	5.9	3,901	0.15%
2023/07/07	6.2	73.75	0	0.00	74.00	6.2	3,869	0.16%
2023/07/06	2.1	74.63	0	0.00	74.25	2.1	3,839	0.05%
2023/07/05	0.1	75.55	0	0.00	75.60	0.1	3,753	0.00%
2023/07/03	0	0.00	3	75.65	75.60	-3	3,791	-0.08%
2023/06/30	2.1	74.40	0	0.00	74.75	2.1	3,795	0.05%
2023/06/27	0	0.00	0.1	74.70	74.75	-0.1	3,747	0.00%
2023/06/26	2	75.03	0	0.00	75.00	2	3,754	0.05%
2023/06/20	0.1	75.55	0	0.00	75.40	0.1	3,711	0.00%
2023/06/19	2.7	75.78	0	0.00	75.85	2.7	3,721	0.07%
2023/06/16	0.1	75.90	0	0.00	75.90	0.1	3,700	0.00%
2023/06/15	0	0.00	1	76.00	76.15	-1	3,682	-0.03%
2023/06/14	0.1	75.80	0.1	75.75	75.85	0	3,643	0.00%
2023/06/13	0	0.00	9.6	75.30	76.00	-9.6	3,713	-0.26%
2023/06/12	1	74.50	13	74.50	74.45	-12	3,639	-0.33%
2023/06/08	4.6	73.83	0	0.00	73.25	4.6	3,720	0.12%
2023/06/06	0	0.00	0	73.20	73.15	0	3,742	0.00%
2023/06/05	2	72.93	5	73.00	72.90	-3	3,720	-0.08%
2023/06/02	0.1	73.10	0	0.00	73.10	0.1	3,726	0.00%
2023/05/29	1.1	73.41	3	73.10	73.05	-1.9	3,725	-0.05%
2023/05/26	1	72.25	4	72.63	72.70	-3	3,649	-0.08%
2023/05/25	0	0.00	15	70.94	71.05	-15	3,516	-0.43%
2023/05/24	20	70.10	2	70.10	70.30	18	3,528	0.51%
2023/05/23	10	70.55	0	0.00	70.65	10	3,507	0.29%
2023/05/22	0	0.00	0	70.85	70.65	0	3,491	0.00%
2023/05/19	0	0.00	0	70.65	70.70	0	3,497	0.00%
2023/05/18	2.3	70.19	0	0.00	70.55	2.3	3,425	0.07%
2023/05/17	0	0.00	3	69.77	69.65	-3	3,412	-0.09%
2023/05/16	0	0.00	7	68.52	68.60	-7	3,375	-0.21%
2023/05/15	0.1	67.80	0	0.00	67.80	0.1	3,368	0.00%
2023/05/12	3	67.75	0	0.00	67.80	3	3,338	0.09%
2023/05/11	3	68.10	0	0.00	68.00	3	3,326	0.09%
2023/05/10	2	68.15	0	0.00	68.30	2	3,339	0.06%
2023/05/09	2.1	68.51	0	0.00	68.80	2.1	3,342	0.06%
2023/05/08	4.7	68.54	1	68.65	68.60	3.7	3,399	0.11%
2023/05/05	0	0.00	3	68.15	68.20	-3	3,389	-0.09%
2023/05/04	1	68.00	0	0.00	67.95	1	3,430	0.03%
2023/05/03	0.3	67.95	0	0.00	67.85	0.3	3,437	0.01%
2023/05/02	0.1	68.10	2	68.08	68.05	-1.9	3,457	-0.05%
2023/04/28	1	67.70	0	0.00	67.95	1	3,540	0.03%
2023/04/27	2	67.10	0	0.00	67.20	2	3,534	0.06%
2023/04/26	6.1	67.09	0	0.00	67.05	6.1	3,540	0.17%
2023/04/25	6	67.98	0	0.00	67.60	6	3,473	0.17%
2023/04/24	3	68.37	0	0.00	68.45	3	3,350	0.09%
2023/04/20	1	68.70	0	0.00	68.90	1	3,335	0.03%
2023/04/19	1	69.20	0	0.00	69.00	1	3,348	0.03%
2023/04/18	1.7	69.64	0	0.00	69.50	1.7	3,334	0.05%
2023/04/14	0.1	69.80	0	0.00	69.85	0.1	3,299	0.00%
2023/04/13	0.3	69.47	0	0.00	69.20	0.3	3,314	0.01%
2023/04/12	0	0.00	1	69.80	69.80	-1	3,281	-0.03%
2023/04/11	0	69.85	0	0.00	69.95	0	3,304	0.00%
2023/04/10	1.3	70.05	0	0.00	70.05	1.3	3,330	0.04%
2023/04/07	0.1	70.10	0	0.00	69.95	0.1	3,319	0.00%
2023/03/31	0.1	70.50	0	0.00	70.25	0.1	3,273	0.00%
2023/03/28	0	0.00	3	69.65	69.60	-3	3,248	-0.09%
2023/03/27	2	70.20	0	0.00	70.20	2	3,237	0.06%
2023/03/14	0.1	68.10	0	0.00	68.00	0.1	3,122	0.00%
2023/03/13	0	0.00	2	68.20	68.75	-2	3,099	-0.06%
2023/03/10	0	0.00	1	68.45	68.55	-1	3,034	-0.03%
2023/03/08	0.1	69.70	1	69.65	69.65	-0.9	3,018	-0.03%
2023/03/07	1.1	70.01	3	69.92	70.10	-1.9	3,003	-0.06%
2023/03/01	0.1	68.70	0	0.00	69.05	0.1	2,974	0.00%
2023/02/23	0	68.60	0	0.00	69.05	0	2,897	0.00%
2023/02/22	1	68.15	0	0.00	68.05	1	2,916	0.03%
2023/02/17	1	68.80	0	0.00	68.70	1	3,089	0.03%
2023/02/15	1	68.80	0	0.00	68.85	1	3,155	0.03%
2023/02/14	1	70.15	0	0.00	70.25	1	3,115	0.03%
2023/02/13	1.2	69.54	1	69.95	69.85	0.2	3,140	0.01%
2023/02/10	0	0.00	1	70.00	70.00	-1	3,138	-0.03%
2023/02/09	3	69.80	0	0.00	69.90	3	3,173	0.09%
2023/02/08	1	69.70	0	0.00	69.85	1	3,174	0.03%
2023/02/07	1	68.70	0	0.00	68.85	1	3,184	0.03%
2023/02/06	0.2	69.10	0	0.00	69.00	0.2	3,170	0.00%
2023/02/03	0	0.00	2	70.00	69.95	-2	3,122	-0.06%
2023/02/02	0	0.00	1	69.85	69.95	-1	3,097	-0.03%
2023/02/01	2	68.88	2	69.05	68.95	0	3,090	0.00%
2023/01/31	1.2	69.06	0	0.00	68.60	1.2	3,089	0.04%
2023/01/30	1	69.60	9	69.53	69.75	-8	3,086	-0.26%
2023/01/17	1	66.65	4	66.76	66.75	-3	3,045	-0.10%
2023/01/13	0	0.00	5	66.30	66.30	-5	3,012	-0.17%
2023/01/12	0.1	65.50	0	0.00	65.55	0.1	2,993	0.00%
2023/01/11	0.2	65.55	0	0.00	65.60	0.2	3,033	0.00%
2023/01/10	0	0.00	5	65.62	65.75	-5	3,054	-0.16%
2023/01/05	1	63.00	0	0.00	62.80	1	3,104	0.03%
2023/01/03	0.1	62.55	0	0.00	62.60	0.1	3,294	0.00%
2022/12/30	0	0.00	1	62.50	62.10	-1	3,293	-0.03%
2022/12/29	0	0.00	2	61.68	61.85	-2	3,330	-0.06%
2022/12/28	0	0.00	2	62.23	62.10	-2	3,340	-0.06%
2022/12/23	5	62.77	0	0.00	62.80	5	3,424	0.15%
2022/12/22	0	63.65	1	63.50	63.70	-1	3,454	-0.03%
2022/12/20	4.6	62.72	0.4	62.75	62.50	4.1	3,585	0.12%
2022/12/19	1.4	63.57	0	0.00	63.60	1.4	3,684	0.04%
2022/12/16	3.4	63.87	0	0.00	63.90	3.4	3,747	0.09%
2022/12/14	0.1	64.90	0	0.00	65.00	0.1	3,774	0.00%
2022/12/12	2	64.18	0	0.00	64.50	2	3,794	0.05%
2022/12/08	2	64.05	0	0.00	64.00	2	3,845	0.05%
2022/12/07	3	64.80	0	0.00	64.75	3	3,849	0.08%
2022/12/06	2.2	65.45	0	0.00	65.20	2.2	3,847	0.06%
2022/12/05	2	66.25	0	0.00	66.25	2	3,812	0.05%
2022/12/02	3.1	66.22	0	0.00	66.30	3.1	3,818	0.08%
2022/12/01	2.1	66.73	5	66.88	66.75	-2.9	3,880	-0.07%
2022/11/30	1	65.10	0	0.00	65.75	1	3,875	0.03%
2022/11/28	1	64.80	0	0.00	64.70	1	3,928	0.03%
2022/11/25	3	65.85	0	0.00	65.80	3	3,965	0.08%
2022/11/23	0	0.00	4	65.35	65.30	-4	3,982	-0.10%
2022/11/17	0	0.00	1	64.20	64.70	-1	4,070	-0.02%
2022/11/16	2	64.95	0	0.00	64.70	2	4,079	0.05%
2022/11/15	1	65.70	11	65.36	65.80	-10	4,013	-0.25%
2022/11/14	1.1	63.27	2	63.33	63.25	-0.9	3,911	-0.02%
2022/11/11	0	0.00	38	62.46	62.55	-38	3,880	-0.98%
2022/11/10	1	59.50	0	0.00	59.45	1	3,801	0.03%
2022/11/09	0	0.00	17	59.68	60.00	-17	3,810	-0.45%
2022/11/08	1.2	58.42	5	58.45	58.50	-3.8	3,790	-0.10%
2022/11/07	0	0.00	2.2	58.00	57.85	-2.2	3,781	-0.06%
2022/11/04	0	56.40	0	0.00	56.90	0	3,750	0.00%
2022/11/03	1	56.60	0	0.00	56.80	1	3,752	0.03%
2022/11/01	0.1	57.35	0	0.00	57.25	0.1	3,775	0.00%
2022/10/31	0	0.00	1	57.10	56.95	-1	3,768	-0.03%
2022/10/28	1	56.00	0	0.00	56.20	1	3,764	0.03%
2022/10/27	0	0.00	1	57.10	56.90	-1	3,739	-0.03%
2022/10/26	0	0.00	1	55.80	56.15	-1	3,781	-0.03%
2022/10/25	32	56.00	0	0.00	55.50	32	3,746	0.85%
2022/10/21	5.1	56.89	0	0.00	56.75	5.1	3,665	0.14%
2022/10/20	5	56.00	0	0.00	57.10	5	3,654	0.14%
2022/10/19	21	57.55	0	0.00	57.25	21	3,646	0.58%
2022/10/13	0.1	57.25	0	0.00	56.85	0.1	3,495	0.00%
2022/10/11	8.1	58.14	0	0.00	57.90	8.1	3,459	0.23%
2022/10/06	0	0.00	21	62.00	62.00	-21	3,349	-0.63%
2022/10/04	0	0.00	1	60.00	60.05	-1	3,337	-0.03%
2022/10/03	1.6	58.93	1	58.90	58.70	0.6	3,315	0.02%
2022/09/30	2	59.28	0	0.00	59.35	2	3,279	0.06%
2022/09/28	2.5	60.57	6	60.80	60.40	-3.5	3,248	-0.11%
2022/09/26	2.2	61.84	31	62.00	61.80	-28.8	3,269	-0.88%
2022/09/23	2.1	63.23	0	0.00	63.00	2.1	3,257	0.06%
2022/09/22	2	63.50	0	0.00	63.70	2	3,247	0.06%
2022/09/21	2	64.63	0	0.00	64.50	2	3,192	0.06%
2022/09/20	0	0.00	1	64.80	65.00	-1	3,174	-0.03%
2022/09/19	5.2	64.68	0	0.00	64.45	5.2	3,196	0.16%
2022/09/16	1.6	64.87	0	0.00	64.85	1.6	3,169	0.05%
2022/09/14	1	65.10	0	0.00	65.40	1	3,203	0.03%
2022/09/13	0	0.00	1	66.75	66.70	-1	3,182	-0.03%
2022/09/08	1	64.85	0	0.00	65.00	1	3,277	0.03%
2022/09/07	3.2	64.68	0	0.00	64.65	3.2	3,298	0.10%
2022/09/06	1	66.05	1	66.30	66.10	0	3,243	0.00%
2022/09/05	3	65.67	0	0.00	65.70	3	3,235	0.09%
2022/09/02	10	65.89	0	0.00	65.70	10	3,244	0.31%
2022/09/01	7	66.46	0	0.00	66.30	7	3,187	0.22%
2022/08/31	1	66.95	0	0.00	67.70	1	3,089	0.03%
2022/08/30	1	67.30	1	67.35	67.25	0	3,072	0.00%
2022/08/29	4.2	67.24	0	0.00	67.25	4.2	3,031	0.14%
2022/08/24	1	67.90	0	0.00	67.90	1	2,962	0.03%
2022/08/23	2	68.10	0	0.00	68.10	2	2,954	0.07%
2022/08/22	1	69.10	0	0.00	68.95	1	2,925	0.03%
2022/08/16	0.5	70.30	1	70.25	70.25	-0.5	2,887	-0.02%
2022/08/15	5	69.80	11	70.10	70.20	-6	2,858	-0.21%
2022/08/11	0	0.00	13	69.07	69.05	-13	2,840	-0.46%
2022/08/10	1	67.80	0	0.00	67.80	1	2,833	0.04%
2022/08/09	1	68.55	1	68.70	68.45	0	2,825	0.00%
2022/08/08	1	68.40	0	0.00	68.60	1	2,835	0.04%
2022/08/02	4.2	66.51	0	0.00	66.60	4.2	2,905	0.14%
2022/08/01	1.5	67.53	0	0.00	67.70	1.5	2,896	0.05%
2022/07/27	0.1	66.80	0	0.00	67.10	0.1	2,941	0.00%
2022/07/26	0.2	66.50	0	0.00	66.55	0.2	2,968	0.01%
2022/07/25	0.1	66.95	4	67.08	67.20	-3.9	3,003	-0.13%
2022/07/22	0	0.00	3	67.15	67.25	-3	3,025	-0.10%
2022/07/21	0	0.00	4	66.63	66.95	-4	3,113	-0.13%
2022/07/20	0	0.00	20	66.60	66.00	-20	3,162	-0.63%
2022/07/19	0	0.00	425	65.74	65.80	-425	3,243	-13.10%	大賣/鉅額交易
2022/07/18	0	0.00	410	65.92	65.75	-410	3,249	-12.62%	大賣/鉅額交易
2022/07/15	0	0.00	200	66.48	66.80	-200	3,183	-6.28%	大賣/鉅額交易
2022/07/14	1	65.90	141	65.93	65.80	-140	3,147	-4.45%	大賣/鉅額交易
2022/07/13	0	0.00	402	65.58	65.60	-402	3,109	-12.93%	大賣/鉅額交易
2022/07/12	0	0.00	1	63.65	63.50	-1	3,129	-0.03%
2022/07/11	2	65.28	0	0.00	65.05	2	3,149	0.06%
2022/07/08	1	65.75	0	0.00	65.55	1	3,142	0.03%
2022/07/07	1	64.90	0	0.00	64.85	1	3,130	0.03%
2022/07/06	450	63.47	0	0.00	63.10	450	3,157	14.25%	大買/鉅額交易
2022/07/05	152	63.14	0	0.00	64.15	152	3,150	4.82%	大買/鉅額交易
2022/07/04	37	63.95	0	0.00	63.65	37	3,094	1.20%
2022/07/01	494.3	64.93	0	0.00	64.45	494.3	3,066	16.12%	大買/鉅額交易
2022/06/30	415.1	66.95	0	0.00	66.75	415.1	2,984	13.91%	大買/鉅額交易
2022/06/29	35	68.36	0	0.00	68.30	35	2,922	1.20%
2022/06/27	0	0.00	56	69.75	69.50	-56	2,914	-1.92%
2022/06/23	81	68.07	0	0.00	67.80	81	2,927	2.77%
2022/06/22	4.2	69.35	1	69.85	68.80	3.2	2,864	0.11%
2022/06/21	1	70.05	0	0.00	70.25	1	2,825	0.04%
2022/06/20	4.1	69.20	0	0.00	69.00	4.1	2,837	0.14%
2022/06/17	5.2	69.80	0	0.00	69.80	5.2	2,790	0.19%
2022/06/16	2	70.60	0	0.00	70.60	2	2,751	0.07%
2022/06/15	0	70.80	2	71.00	70.80	-2	2,714	-0.07%
2022/06/14	3.1	70.65	0	0.00	71.25	3.1	2,732	0.11%
2022/06/13	4	71.45	0	0.00	71.35	4	2,788	0.14%
2022/06/10	2	73.30	0	0.00	73.35	2	2,850	0.07%
2022/06/08	0	0.00	3	74.47	74.20	-3	2,930	-0.10%
2022/06/02	1.1	73.70	0	0.00	73.70	1.1	3,220	0.03%
2022/05/30	0	0.00	1	73.30	73.95	-1	3,452	-0.03%
2022/05/24	1	71.60	0	0.00	71.10	1	3,712	0.03%
2022/05/19	1	70.80	0	0.00	71.10	1	3,800	0.03%
2022/05/18	0	0.00	1	72.35	72.35	-1	3,774	-0.03%
2022/05/12	4.9	70.76	0	0.00	69.80	4.9	3,782	0.13%
2022/05/10	1	71.15	0	0.00	71.50	1	3,706	0.03%
2022/05/09	3	71.75	0	0.00	71.70	3	3,651	0.08%
2022/05/06	1.1	72.99	0	0.00	73.00	1.1	3,628	0.03%
2022/05/03	0.2	73.90	0	0.00	73.50	0.2	3,798	0.01%
2022/04/28	2	72.93	0	0.00	73.25	2	3,778	0.05%
2022/04/27	3.2	72.95	0	0.00	72.80	3.2	3,756	0.09%
2022/04/26	1	74.50	0	0.00	74.40	1	3,690	0.03%
2022/04/25	3.3	74.44	0	0.00	74.45	3.3	3,671	0.09%
2022/04/22	0.3	75.60	0	0.00	75.95	0.3	3,609	0.01%
2022/04/21	0.1	76.45	0	0.00	76.35	0.1	3,634	0.00%
2022/04/20	1	76.35	0	0.00	76.35	1	3,648	0.03%
2022/04/19	2	76.13	0	0.00	76.00	2	3,652	0.05%
2022/04/18	3.2	75.66	0	0.00	75.65	3.2	3,695	0.09%
2022/04/15	3.1	76.22	0	0.00	76.15	3.1	3,636	0.09%
2022/04/14	2	77.70	0	0.00	77.50	2	3,634	0.06%
2022/04/12	0.1	76.65	0	0.00	76.30	0.1	3,908	0.00%
2022/04/11	4.4	76.60	0	0.00	76.35	4.4	3,891	0.11%
2022/04/08	1	77.35	0	0.00	77.35	1	3,851	0.03%
2022/04/07	3.1	77.49	0	0.00	77.30	3.1	3,839	0.08%
2022/03/25	0	0.00	1	79.55	79.65	-1	3,768	-0.03%
2022/03/21	1	79.00	0	0.00	78.80	1	3,766	0.03%
2022/03/18	1	78.30	0	0.00	78.30	1	3,760	0.03%
2022/03/17	0.2	78.00	0	0.00	78.60	0.2	3,754	0.01%
2022/03/16	6	75.95	0	0.00	76.10	6	3,714	0.16%
2022/03/15	24.7	75.98	0	0.00	75.85	24.7	3,636	0.68%
2022/03/11	10	77.48	0	0.00	77.55	10	3,512	0.28%
2022/03/10	0	0.00	3	78.30	78.50	-3	3,500	-0.09%
2022/03/09	5.2	76.60	2	76.55	76.30	3.2	3,460	0.09%
2022/03/08	22.9	76.14	0	0.00	75.90	22.9	3,409	0.67%
2022/03/07	16.2	77.82	1	78.50	78.45	15.2	3,193	0.48%
2022/03/04	7	79.74	0	0.00	79.70	7	3,036	0.23%
2022/03/03	0.1	80.80	2	80.70	80.55	-1.9	3,008	-0.06%
2022/03/01	0	0.00	1	81.00	80.80	-1	3,062	-0.03%
2022/02/25	13	79.90	0	0.00	79.85	13	3,010	0.43%
2022/02/24	15.5	80.49	0	0.00	79.90	15.5	2,939	0.53%
2022/02/23	1.5	81.83	0	0.00	81.85	1.5	2,786	0.05%
2022/02/17	2.1	83.35	0	0.00	83.25	2.1	2,734	0.08%
2022/02/16	1	83.20	0	0.00	83.30	1	2,732	0.04%
2022/02/15	1	82.25	0	0.00	82.00	1	2,715	0.04%
2022/02/14	1	82.15	0	0.00	82.30	1	2,706	0.04%
2022/02/10	1	82.90	0	0.00	83.60	1	2,711	0.04%
2022/02/08	0.2	82.20	0	0.00	82.20	0.2	2,726	0.01%
2022/02/07	0.1	81.92	0	0.00	81.95	0.1	2,702	0.00%
2022/01/26	21.1	81.41	0	0.00	81.40	21.1	2,623	0.80%
2022/01/25	3.1	81.50	0	0.00	81.65	3.1	2,493	0.12%
2022/01/24	0	0.00	1	82.00	82.90	-1	2,426	-0.04%
2022/01/21	4	82.09	0	0.00	82.00	4	2,402	0.17%
2022/01/19	1	83.40	0	0.00	83.45	1	2,324	0.04%
2022/01/18	1	85.00	0	0.00	84.45	1	2,307	0.04%
2022/01/17	0	0.00	1	85.30	85.45	-1	2,278	-0.04%
2022/01/14	0	0.00	6	84.15	84.60	-6	2,237	-0.27%
2022/01/13	2	84.43	0	0.00	84.60	2	2,194	0.09%
2022/01/12	4	83.86	0	0.00	84.20	4	2,175	0.18%
2022/01/11	1	82.60	0.1	82.75	83.30	0.9	2,156	0.04%
2022/01/10	1	82.00	0	0.00	82.90	1	2,118	0.05%
2022/01/06	1	83.35	0	0.00	83.45	1	2,068	0.05%
2022/01/05	1.3	84.47	0	0.00	84.50	1.3	2,017	0.06%
2022/01/03	0.5	82.25	0	0.00	82.35	0.5	1,767	0.03%
2021/12/27	1.2	80.99	0	0.00	81.05	1.2	1,867	0.06%
2021/12/24	0	0.00	1	80.60	80.45	-1	1,902	-0.05%
2021/12/21	0	0.00	1	79.95	79.85	-1	1,919	-0.05%
2021/12/20	0	79.90	0	0.00	79.25	0	1,930	0.00%
2021/12/16	0	0.00	0.1	79.90	79.95	-0.1	1,927	-0.01%
2021/12/14	0.1	79.10	0	0.00	79.00	0.1	1,965	0.01%
2021/12/13	1	80.05	0	0.00	79.70	1	1,972	0.05%
2021/12/08	0	0.00	0.2	80.45	80.20	-0.2	1,958	-0.01%
2021/11/30	0.3	78.15	0	0.00	77.90	0.3	1,980	0.01%
2021/11/29	1.2	77.92	0	0.00	77.80	1.2	1,942	0.06%
2021/11/26	7.5	78.39	0	0.00	78.10	7.5	1,908	0.39%
2021/11/25	1.1	79.21	0	0.00	79.25	1.1	1,842	0.06%
2021/11/24	1.5	79.30	0	0.00	79.25	1.5	1,887	0.08%
2021/11/19	2	80.45	0	0.00	80.45	2	1,926	0.10%
2021/11/18	1.3	79.86	0	0.00	80.20	1.3	1,918	0.07%
2021/11/11	0.5	80.00	4	80.00	79.85	-3.5	2,042	-0.17%
2021/11/04	2	78.50	0	0.00	78.40	2	2,036	0.10%
2021/10/29	0	0.00	1.6	78.17	78.15	-1.6	2,067	-0.08%
2021/10/25	3	78.13	0	0.00	78.30	3	2,072	0.14%
2021/10/22	1.1	78.50	0	0.00	78.45	1.1	2,110	0.05%
2021/10/19	1	78.65	0.4	78.70	78.65	0.6	2,154	0.03%
2021/10/15	1	77.55	0	0.00	78.35	1	2,155	0.05%
2021/10/12	0.1	76.75	0	0.00	76.50	0.1	2,191	0.00%
2021/10/06	2	76.10	0	0.00	76.35	2	2,208	0.09%
2021/10/05	2	75.95	0	0.00	76.40	2	2,186	0.09%
2021/10/01	2	77.78	0	0.00	77.45	2	2,116	0.09%
2021/09/30	1	78.20	0	0.00	78.55	1	2,051	0.05%
2021/09/29	1	78.30	0	0.00	78.60	1	2,050	0.05%
2021/09/24	0.1	80.35	0	0.00	80.20	0.1	2,008	0.00%
2021/09/22	2	78.48	0	0.00	78.80	2	2,004	0.10%
2021/09/06	1	81.20	0	0.00	81.60	1	2,001	0.05%
2021/08/30	0	0.00	5	80.00	80.15	-5	1,985	-0.25%
2021/08/23	2	76.40	0	0.00	77.05	2	1,890	0.11%
2021/08/20	2	75.50	0	0.00	75.20	2	1,885	0.11%
2021/08/19	2	76.25	1	76.25	75.95	1	1,841	0.05%
2021/08/17	1	77.40	0	0.00	77.20	1	1,767	0.06%
2021/08/16	2.1	77.90	0	0.00	77.80	2.1	1,755	0.12%
2021/08/13	3	78.18	0	0.00	78.10	3	1,719	0.17%
2021/07/29	2	78.38	0	0.00	78.70	2	2,058	0.10%
2021/07/21	1	78.35	4	78.30	78.65	-3	2,026	-0.15%
2021/07/20	2	78.93	0	0.00	78.75	2	2,036	0.10%
2021/07/15	0.1	81.25	0	0.00	81.25	0.1	1,984	0.00%
2021/07/12	0	0.00	1	79.80	79.85	-1	1,962	-0.05%
2021/07/09	3	78.72	1	79.25	78.95	2	1,942	0.10%
2021/07/05	0.1	80.30	0	0.00	80.30	0.1	1,896	0.01%
2021/07/01	1	79.85	0	0.00	79.60	1	1,899	0.05%
2021/06/29	3	79.17	0	0.00	79.30	3	1,934	0.16%
2021/06/25	0	0.00	4	79.25	78.90	-4	1,936	-0.21%
2021/06/24	4	78.71	0	0.00	78.65	4	1,927	0.21%
2021/06/23	5	78.30	3	78.55	78.80	2	1,951	0.10%
2021/06/18	1	79.45	0	0.00	79.20	1	1,916	0.05%
2021/06/11	0.1	79.40	0	0.00	79.40	0.1	1,966	0.00%
2021/06/08	2	78.90	1	78.50	78.35	1	1,945	0.05%
2021/06/04	1	78.60	0	0.00	78.60	1	1,925	0.05%
2021/06/03	0	0.00	1	79.15	79.10	-1	1,947	-0.05%
2021/05/31	0	0.00	1	78.85	78.90	-1	2,063	-0.05%
2021/05/24	0	0.00	1.6	75.83	76.05	-1.6	2,163	-0.07%
2021/05/20	0	0.00	0.4	75.35	75.20	-0.4	2,200	-0.02%
2021/05/18	1	75.85	0	0.00	75.95	1	2,222	0.05%
2021/05/17	1	72.50	0	0.00	72.55	1	2,252	0.04%
2021/05/14	6.6	74.28	0	0.00	74.10	6.6	2,192	0.30%
2021/05/13	2	73.65	0	0.00	73.10	2	2,178	0.09%
2021/05/12	1	74.80	1	75.50	75.80	0	2,113	0.00%
2021/05/11	1	77.15	0	0.00	77.10	1	2,041	0.05%
2021/05/10	1	79.50	0	0.00	79.45	1	2,010	0.05%
2021/05/06	1	78.55	0	0.00	78.80	1	2,053	0.05%
2021/04/29	0	0.00	3	81.20	80.75	-3	2,071	-0.14%
2021/04/27	0.5	80.90	0	0.00	80.90	0.5	2,119	0.02%
2021/04/26	0	0.00	2	80.80	81.00	-2	2,139	-0.09%
2021/04/23	0	0.00	4	79.69	79.80	-4	2,141	-0.19%
2021/04/22	1	79.50	0	0.00	79.05	1	2,169	0.05%
2021/04/19	0	0.00	4	79.80	80.00	-4	2,226	-0.18%
2021/04/15	3	79.62	0	0.00	80.00	3	2,243	0.13%
2021/04/09	0	0.00	1	79.50	79.15	-1	2,271	-0.04%
2021/04/08	0	0.00	7	79.00	79.40	-7	2,275	-0.31%
2021/04/07	0	0.00	2.7	79.11	79.10	-2.7	2,270	-0.12%
2021/04/06	0	0.00	1	79.00	79.00	-1	2,279	-0.04%
2021/04/01	0	0.00	1	77.80	77.90	-1	2,257	-0.04%
2021/03/31	1	77.50	0	0.00	77.35	1	2,253	0.04%
2021/03/26	0	0.00	1	77.20	77.20	-1	2,239	-0.04%
2021/03/25	1	76.00	0	0.00	75.85	1	2,229	0.04%
2021/03/19	3	76.37	0	0.00	76.35	3	2,238	0.13%
2021/03/16	0	0.00	1	78.00	77.90	-1	2,231	-0.04%
2021/03/15	1	77.30	0	0.00	77.50	1	2,222	0.04%
2021/03/12	0	0.00	2	77.53	77.60	-2	2,233	-0.09%
2021/03/09	4	75.00	0	0.00	75.50	4	2,268	0.18%
2021/03/08	3	76.50	0	0.00	75.65	3	2,253	0.13%
2021/03/03	1	76.50	0	0.00	78.00	1	2,173	0.05%
2021/03/02	2	77.60	0	0.00	76.75	2	2,185	0.09%
2021/02/26	4	77.65	0	0.00	77.45	4	2,173	0.18%
2021/02/24	1	79.10	0	0.00	78.30	1	2,123	0.05%
2021/02/23	2	79.63	0	0.00	79.60	2	2,116	0.09%
2021/02/22	1	79.90	0	0.00	79.90	1	2,111	0.05%
2021/02/19	1	79.70	1	79.95	79.95	0	2,099	0.00%
2021/02/18	0	0.00	2	80.55	80.70	-2	2,103	-0.10%
2021/02/17	1	80.90	0	0.00	80.80	1	2,113	0.05%
2021/02/05	1	77.55	0	0.00	77.60	1	2,073	0.05%
2021/02/04	0	0.00	2	76.35	76.85	-2	2,059	-0.10%
2021/02/02	1	76.30	7	76.79	77.35	-6	2,060	-0.29%
2021/02/01	2	74.23	0	0.00	75.20	2	2,053	0.10%
2021/01/29	2	74.23	0	0.00	73.55	2	2,043	0.10%
2021/01/28	0	0.00	3	75.25	74.90	-3	2,032	-0.15%
2021/01/27	5	76.55	0	0.00	76.50	5	2,004	0.25%
2021/01/26	2.1	76.66	2	76.60	76.55	0.1	1,994	0.01%
2021/01/25	1	78.20	0	0.00	78.30	1	1,959	0.05%
2021/01/22	2	79.63	0	0.00	79.20	2	1,950	0.10%
2021/01/20	1	77.95	0	0.00	77.85	1	1,920	0.05%
2021/01/19	5	76.78	0	0.00	77.50	5	1,899	0.26%
2021/01/18	3	75.05	0	0.00	75.65	3	1,888	0.16%
2021/01/15	1	76.00	0	0.00	75.55	1	1,866	0.05%
2021/01/14	1	76.00	0	0.00	75.30	1	1,846	0.05%
2021/01/13	0	0.00	1	76.00	76.00	-1	1,825	-0.05%
2021/01/12	0	0.00	2	74.35	74.45	-2	1,817	-0.11%
2021/01/11	0	0.00	2	73.80	74.35	-2	1,809	-0.11%
2021/01/07	4	72.65	0	0.00	72.40	4	1,792	0.22%
2020/12/31	0.4	68.80	0	0.00	68.75	0.4	1,801	0.02%
2020/12/29	0.1	67.40	0	0.00	67.40	0.1	1,825	0.01%
2020/12/28	0.6	67.50	0	0.00	67.45	0.6	1,829	0.03%
2020/12/10	1	67.00	0.6	67.25	66.65	0.4	1,739	0.02%
2020/12/08	0	0.00	3	66.42	67.30	-3	1,699	-0.18%
2020/12/07	3	66.53	7.4	66.16	66.45	-4.4	1,678	-0.26%
2020/12/04	8	65.48	0	0.00	65.70	8	1,647	0.49%
2020/11/30	1.1	63.70	0	0.00	63.65	1.1	1,604	0.07%
2020/11/25	1	64.00	0	0.00	63.95	1	1,535	0.07%
2020/11/10	1	61.40	0	0.00	61.50	1	1,345	0.07%
2020/11/09	1	61.65	6	61.73	61.75	-5	1,329	-0.38%
2020/11/05	0	0.00	4	60.70	60.75	-4	1,291	-0.31%
2020/11/04	0	0.00	1	60.00	60.70	-1	1,272	-0.08%
2020/10/28	0.1	60.05	0	0.00	59.95	0.1	1,190	0.01%
2020/10/12	0	0.00	1	61.15	61.10	-1	1,154	-0.09%
2020/10/08	5	60.44	0	0.00	60.55	5	1,141	0.44%
2020/10/05	5	59.12	0	0.00	58.90	5	1,102	0.45%
2020/09/30	2	58.78	0	0.00	58.75	2	1,089	0.18%
2020/09/24	2	57.60	0	0.00	57.45	2	1,073	0.19%
2020/09/21	0	0.00	30	59.52	59.50	-30	1,033	-2.90%
2020/09/17	1	60.00	0	0.00	60.00	1	1,032	0.10%
2020/09/16	1	60.70	0	0.00	60.70	1	1,027	0.10%
2020/09/14	0	0.00	1	59.60	59.55	-1	1,001	-0.10%
2020/09/11	1	58.90	0	0.00	59.00	1	992	0.10%
2020/09/09	0	0.00	1	58.20	58.60	-1	1,005	-0.10%
2020/09/04	3	58.55	0	0.00	58.50	3	1,020	0.29%
2020/09/02	0	0.00	2	58.75	58.90	-2	1,017	-0.20%
2020/09/01	0	0.00	3	58.48	58.95	-3	1,043	-0.29%
2020/08/28	1	59.00	0	0.00	59.25	1	1,072	0.09%
2020/08/20	0	0.00	36	57.92	57.80	-36	1,077	-3.34%
2020/08/19	0	0.00	1	59.60	59.60	-1	1,059	-0.09%
2020/08/14	0	0.00	3	59.65	59.70	-3	1,077	-0.28%
2020/08/06	5	60.00	0	0.00	60.25	5	1,097	0.46%
2020/07/28	5	61.90	0	0.00	59.10	5	1,180	0.42%
2020/07/22	2	56.45	0	0.00	56.45	2	1,112	0.18%
2020/07/20	65	55.46	0	0.00	55.50	65	1,111	5.85%
2020/07/17	1	55.50	0	0.00	55.40	1	1,107	0.09%
2020/07/10	0	0.00	2	54.35	54.05	-2	1,082	-0.18%
2020/07/07	0	0.00	3	53.90	53.90	-3	1,070	-0.28%
2020/06/30	1	51.25	0	0.00	51.35	1	1,092	0.09%
2020/06/24	1	51.55	0	0.00	51.40	1	1,091	0.09%
2020/06/22	1	50.95	0	0.00	51.00	1	1,117	0.09%
2020/06/19	2	50.85	0	0.00	50.80	2	1,132	0.18%
2020/06/17	2	50.65	0	0.00	50.80	2	1,146	0.17%
2020/06/16	2	50.55	0	0.00	50.90	2	1,160	0.17%
2020/06/15	8	50.40	0	0.00	49.76	8	1,159	0.69%
2020/06/11	0	0.00	16	51.43	50.85	-16	1,161	-1.38%
2020/05/26	3	48.41	0	0.00	48.38	3	1,240	0.24%
2020/05/19	0	0.00	1	47.90	47.95	-1	1,230	-0.08%
2020/05/15	3	48.11	0	0.00	47.91	3	1,225	0.24%
2020/05/11	1	48.81	0	0.00	48.72	1	1,200	0.08%
2020/04/27	10	46.95	0	0.00	47.31	10	1,148	0.87%
2020/04/16	1	46.46	0	0.00	46.35	1	1,119	0.09%
2020/03/31	2	43.65	0	0.00	43.54	2	1,079	0.19%
2020/03/19	1	39.00	0	0.00	39.61	1	1,006	0.10%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/02/06	1	52.45	0	0.00	52.90	1	855	0.12%
2019/11/08	0	0.00	8	52.50	52.45	-8	653	-1.22%
2019/11/06	0	0.00	14	52.64	52.90	-14	626	-2.23%
2019/11/05	2	52.65	0	0.00	52.70	2	613	0.33%
2019/10/30	5	50.90	0	0.00	51.00	5	590	0.85%
2019/10/29	4	50.75	0	0.00	50.75	4	576	0.69%
2019/10/28	11	50.53	0	0.00	50.60	11	569	1.93%
2019/09/17	1	47.50	2	47.52	47.52	-1	365	-0.27%
2019/07/03	2	46.57	0	0.00	46.48	2	159	1.25%
2018/08/30	0	0.00	1	51.00	50.70	-1	52	-1.92%
2018/01/24	1	49.85	0	0.00	49.11	1	14	7.12%