富邦台50 (006208)-兆豐-新竹券商分點個股進出

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
111.90
漲跌
▼1.20
漲幅
-1.06%
成交量
12,364張
產業
上市
967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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/12/20	40.6	112.02	0	0.00	111.90	40.6	11,067	0.37%
2024/12/19	38.5	112.83	0	0.00	113.10	38.5	10,930	0.35%
2024/12/18	15	113.95	3	113.80	114.40	12	10,778	0.11%
2024/12/17	1.1	114.70	3	114.20	114.20	-1.9	10,747	-0.02%
2024/12/16	14.8	114.20	7	114.09	113.75	7.8	10,720	0.07%
2024/12/13	8.1	113.38	12.1	113.54	113.45	-4	10,664	-0.04%
2024/12/12	4.5	113.25	1	113.25	113.15	3.5	10,658	0.03%
2024/12/11	21.8	112.11	0	0.00	111.90	21.8	10,667	0.20%
2024/12/10	15.6	113.14	20	113.17	113.10	-4.4	10,589	-0.04%
2024/12/09	11.8	113.77	22.2	113.67	113.60	-10.4	10,579	-0.10%
2024/12/06	14.4	113.69	2	113.60	113.50	12.4	10,734	0.12%
2024/12/05	5.6	113.70	4.5	113.95	113.85	1.1	10,691	0.01%
2024/12/04	8.4	113.09	23	112.92	113.35	-14.6	10,684	-0.14%
2024/12/03	4.6	112.60	1.3	112.64	112.45	3.2	11,078	0.03%
2024/12/02	1.5	110.69	3.6	110.95	111.15	-2.1	10,994	-0.02%
2024/11/29	11.2	108.49	0.3	108.60	108.25	10.9	10,961	0.10%
2024/11/28	18.8	108.15	0.1	108.41	108.30	18.7	10,863	0.17%
2024/11/27	38.7	109.08	0	0.00	108.55	38.7	10,731	0.36%
2024/11/26	28.5	109.93	0.1	109.95	109.90	28.4	10,553	0.27%
2024/11/25	7.3	111.96	0	0.00	111.45	7.3	10,340	0.07%
2024/11/22	5.3	111.70	0	111.50	111.65	5.2	10,249	0.05%
2024/11/21	24.5	109.84	0	110.10	109.90	24.5	10,190	0.24%
2024/11/20	19.9	111.28	14.6	111.02	111.20	5.3	9,985	0.05%
2024/11/19	3.7	111.22	0	111.05	111.45	3.7	9,886	0.04%
2024/11/18	23.9	110.54	0	0.00	110.40	23.9	9,827	0.24%
2024/11/15	10.7	112.36	2.3	112.12	112.30	8.5	9,634	0.09%
2024/11/14	36.5	111.91	2	111.65	112.05	34.5	9,645	0.36%
2024/11/13	25.1	113.22	0	113.65	112.95	25	9,527	0.26%
2024/11/12	53.5	114.11	0	0.00	113.70	53.5	9,466	0.56%
2024/11/11	8.3	115.56	1	115.35	116.45	7.3	9,175	0.08%
2024/11/08	15.1	116.62	7.3	116.68	116.45	7.9	9,110	0.09%
2024/11/07	8.8	115.24	14.8	115.60	115.40	-5.9	9,082	-0.07%
2024/11/06	16.1	113.86	2.1	115.03	114.40	14.1	9,107	0.15%
2024/11/05	9.6	112.56	1.4	113.64	113.45	8.3	9,116	0.09%
2024/11/04	19.4	112.61	1	112.35	113.15	18.4	9,670	0.19%
2024/11/01	45.9	110.57	3	110.50	111.65	42.9	10,361	0.41%
2024/10/30	6.5	112.99	7.1	112.34	112.20	-0.6	10,343	-0.01%
2024/10/29	52.8	112.28	52	112.31	112.75	0.8	10,200	0.01%
2024/10/28	13.8	114.90	2.2	115.34	114.85	11.7	9,871	0.12%
2024/10/25	5.9	114.92	0	0.00	115.00	5.9	9,774	0.06%
2024/10/24	5.4	114.67	2	114.93	114.20	3.4	9,829	0.03%
2024/10/23	28.4	114.76	0	0.00	114.90	28.4	10,013	0.28%
2024/10/22	19.1	115.30	1.3	115.28	115.60	17.8	9,970	0.18%
2024/10/21	39.5	116.68	1.4	116.76	116.20	38.1	10,117	0.38%
2024/10/18	16.2	116.50	15.7	116.64	115.90	0.5	10,179	0.01%
2024/10/17	7.5	112.99	0	0.00	113.20	7.5	10,167	0.07%
2024/10/16	22.7	112.90	1	112.80	113.15	21.7	10,213	0.21%
2024/10/15	7.3	114.74	2.6	114.68	114.95	4.7	10,226	0.05%
2024/10/14	23.3	112.71	1.3	112.59	112.80	22	10,279	0.21%
2024/10/11	157.8	112.61	13.6	112.61	112.65	144.3	10,434	1.38%	大買/鉅額交易
2024/10/09	79.4	110.98	5.8	111.21	110.75	73.6	10,529	0.70%
2024/10/08	26.4	109.43	2.2	109.43	109.45	24.2	10,581	0.23%
2024/10/07	58.4	109.96	7.1	109.97	109.95	51.3	10,697	0.48%
2024/10/04	8.5	107.48	3	108.25	107.50	5.5	10,753	0.05%
2024/10/01	11.1	107.41	6	107.45	107.50	5.1	10,757	0.05%
2024/09/30	20.8	108.29	0	108.40	107.50	20.8	10,782	0.19%
2024/09/27	4.6	111.42	4.1	111.17	110.30	0.5	10,667	0.00%
2024/09/26	0.6	110.60	13.5	110.80	110.55	-12.9	10,649	-0.12%
2024/09/25	3.6	109.60	20.8	109.65	109.80	-17.2	10,615	-0.16%
2024/09/24	2.4	107.31	1.5	107.33	108.05	0.9	10,587	0.01%
2024/09/23	2.7	106.99	41.3	107.05	107.00	-38.6	10,575	-0.37%
2024/09/20	4.7	107.11	2	106.98	106.60	2.8	10,658	0.03%
2024/09/19	2.5	104.95	3	104.00	105.35	-0.5	10,663	0.00%
2024/09/18	7.4	103.88	7.8	103.61	103.90	-0.4	10,745	0.00%
2024/09/16	4.5	104.56	1.3	104.72	104.80	3.2	10,884	0.03%
2024/09/13	1.1	104.41	0.5	104.20	104.40	0.6	10,913	0.01%
2024/09/12	5.3	103.71	8.7	103.56	104.00	-3.4	11,043	-0.03%
2024/09/11	12.5	100.38	5	100.64	100.30	7.5	11,020	0.07%
2024/09/10	7	100.75	2.8	101.02	100.55	4.2	11,023	0.04%
2024/09/09	21.5	100.00	3.1	99.91	100.50	18.3	11,012	0.17%
2024/09/06	1.4	100.85	0	0.00	102.15	1.4	10,891	0.01%
2024/09/05	15	101.40	3	101.00	100.75	12	10,885	0.11%
2024/09/04	88.8	100.83	2	101.00	100.30	86.8	10,870	0.80%
2024/09/03	6.9	105.60	16	105.32	105.35	-9.1	10,421	-0.09%
2024/09/02	21.5	106.15	0	0.00	105.65	21.5	10,511	0.20%
2024/08/30	3.6	106.14	1	106.35	105.75	2.6	10,501	0.02%
2024/08/29	14	105.37	1	106.00	105.75	13	10,531	0.12%
2024/08/28	5.6	105.72	0.3	106.74	106.95	5.3	10,552	0.05%
2024/08/27	4.2	105.24	0	0.00	105.50	4.2	10,620	0.04%
2024/08/26	2.1	106.78	1	107.00	105.90	1.1	10,700	0.01%
2024/08/23	8.2	105.22	2	105.00	105.95	6.2	10,686	0.06%
2024/08/22	1.8	106.23	2	105.65	105.80	-0.2	10,686	0.00%
2024/08/21	8.6	106.52	0	0.00	106.25	8.6	10,735	0.08%
2024/08/20	1.9	107.81	0.1	107.45	107.50	1.8	10,704	0.02%
2024/08/19	0.9	107.50	8.3	107.31	107.45	-7.4	10,708	-0.07%
2024/08/16	5.8	106.94	12	107.16	107.35	-6.3	10,691	-0.06%
2024/08/15	3.9	105.38	10	105.10	105.05	-6.2	10,570	-0.06%
2024/08/14	6.6	105.81	6	105.76	105.65	0.6	10,542	0.01%
2024/08/13	2.4	104.54	10.6	104.36	104.40	-8.2	10,450	-0.08%
2024/08/12	5.4	104.27	11.5	104.55	104.05	-6.1	10,483	-0.06%
2024/08/09	6.6	102.74	1.5	102.45	102.70	5.1	10,414	0.05%
2024/08/08	19.7	100.37	3	99.88	99.70	16.7	10,305	0.16%
2024/08/07	15.3	101.15	3.2	100.16	101.50	12.1	10,133	0.12%
2024/08/06	33.6	97.52	14.8	97.70	97.55	18.8	9,904	0.19%
2024/08/05	101.8	95.58	12	95.57	93.70	89.8	9,204	0.98%	大買/
2024/08/02	33.9	103.43	1	103.30	102.40	32.9	8,399	0.39%
2024/08/01	10	107.46	9.9	107.61	107.55	0.1	8,098	0.00%
2024/07/31	3.4	105.35	6.9	105.38	105.65	-3.5	8,067	-0.04%
2024/07/30	10.1	104.68	5	104.85	105.75	5.1	7,999	0.06%
2024/07/29	2.6	106.00	1	105.80	105.65	1.6	7,888	0.02%
2024/07/26	53.5	104.59	3	104.50	104.80	50.5	7,797	0.65%
2024/07/23	13.7	108.03	4.5	108.25	108.65	9.3	7,506	0.12%
2024/07/22	32.4	106.12	0.1	106.00	105.60	32.3	7,418	0.44%
2024/07/19	28.2	109.63	1	109.30	109.00	27.2	7,158	0.38%
2024/07/18	39.9	111.17	24.3	110.52	111.40	15.7	7,025	0.22%
2024/07/17	18.4	114.14	1	113.75	113.70	17.4	6,827	0.25%
2024/07/16	6.8	115.55	0.4	115.84	115.20	6.4	6,763	0.09%
2024/07/15	14.2	115.59	0	0.00	115.40	14.2	6,867	0.21%
2024/07/12	20.3	115.82	6.1	116.25	115.60	14.3	6,717	0.21%
2024/07/11	6.7	118.58	5.5	118.56	118.90	1.3	6,424	0.02%
2024/07/10	3.8	114.89	1.3	115.53	116.25	2.5	6,401	0.04%
2024/07/09	40.4	115.76	3.6	115.67	115.75	36.8	6,331	0.58%
2024/07/08	26.4	115.75	0.3	114.33	115.60	26.1	6,095	0.43%
2024/07/05	2.5	112.64	1	112.45	112.40	1.5	5,930	0.03%
2024/07/04	5.1	112.45	3.1	112.40	112.65	2	5,861	0.03%
2024/07/03	1.3	109.90	1.3	109.79	109.85	0	5,786	0.00%
2024/07/02	6.6	108.67	0.3	109.08	108.60	6.3	5,778	0.11%
2024/07/01	4.7	109.61	0	0.00	109.40	4.7	5,742	0.08%
2024/06/28	4.4	108.99	0	0.00	109.20	4.4	5,683	0.08%
2024/06/27	3.5	107.92	2	107.88	108.25	1.5	5,643	0.03%
2024/06/26	8.4	108.73	0	0.00	108.45	8.4	5,603	0.15%
2024/06/25	8.5	106.74	0.2	106.20	107.45	8.3	5,500	0.15%
2024/06/24	20.3	108.18	9.1	108.08	107.60	11.2	5,438	0.21%
2024/06/21	7.5	109.99	5	109.92	110.00	2.5	5,394	0.05%
2024/06/20	4.2	110.59	1.3	110.29	110.85	3	5,241	0.06%
2024/06/19	12.1	109.82	0.1	109.50	110.25	12	5,197	0.23%
2024/06/18	4.9	106.95	4	106.56	106.95	0.9	5,075	0.02%
2024/06/17	6.6	105.18	1.5	105.27	105.20	5.1	5,053	0.10%
2024/06/14	2.6	104.33	2.3	104.88	105.25	0.2	5,020	0.00%
2024/06/13	25.2	105.02	1.1	104.69	104.55	24.1	5,016	0.48%
2024/06/12	2.3	102.44	2.9	102.76	103.15	-0.6	4,939	-0.01%
2024/06/11	0.3	101.50	1.1	101.53	101.30	-0.7	4,892	-0.01%
2024/06/07	13.1	101.31	0	0.00	101.05	13.1	4,879	0.27%
2024/06/06	6.9	101.90	2.3	102.10	101.80	4.6	4,885	0.09%
2024/06/05	2.4	98.33	15	97.50	98.75	-12.6	4,818	-0.26%
2024/06/04	6.2	97.91	0	0.00	97.80	6.2	4,910	0.13%
2024/06/03	5.3	98.70	2.1	99.29	99.15	3.2	4,911	0.06%
2024/05/31	3.8	98.04	0	0.00	97.50	3.8	4,916	0.08%
2024/05/30	13.6	98.61	0	0.00	98.30	13.6	4,867	0.28%
2024/05/29	8.9	100.33	0	0.00	100.05	8.9	4,825	0.18%
2024/05/28	1.3	101.04	2	101.23	101.15	-0.7	4,799	-0.01%
2024/05/27	32.1	101.31	0.1	101.00	101.10	32	4,786	0.67%
2024/05/24	7.2	99.66	3	99.10	99.90	4.2	4,750	0.09%
2024/05/23	17.5	100.02	12	99.78	100.20	5.5	4,760	0.12%
2024/05/22	2.2	98.17	10.3	98.64	99.50	-8.1	4,755	-0.17%
2024/05/21	3.4	97.51	0.8	97.60	97.60	2.7	4,764	0.06%
2024/05/20	3.6	97.42	0	0.00	97.65	3.6	4,755	0.08%
2024/05/17	11.3	97.95	16	98.01	97.80	-4.7	4,722	-0.10%
2024/05/16	8.1	98.75	7.2	99.10	98.10	0.9	4,727	0.02%
2024/05/15	10.8	97.69	14.3	97.90	97.50	-3.6	4,678	-0.08%
2024/05/14	4.2	95.50	7	95.57	96.15	-2.8	4,810	-0.06%
2024/05/13	2.2	95.72	0.4	95.70	95.40	1.8	4,823	0.04%
2024/05/10	5.5	94.36	1	94.30	94.75	4.5	4,796	0.09%
2024/05/09	11.1	94.23	1	94.10	94.00	10.1	4,812	0.21%
2024/05/08	0.2	93.69	0	0.00	94.10	0.2	4,838	0.00%
2024/05/07	7.2	93.74	1.1	93.85	93.75	6.1	4,857	0.13%
2024/05/06	0.5	93.27	2	93.25	93.30	-1.5	4,862	-0.03%
2024/05/03	1.1	91.78	0	0.00	92.00	1.1	4,918	0.02%
2024/05/02	6.4	91.51	0	0.00	91.50	6.4	4,990	0.13%
2024/04/30	5	92.98	0	0.00	92.70	5	4,979	0.10%
2024/04/29	5.5	92.79	0	0.00	92.75	5.5	5,011	0.11%
2024/04/26	0.4	91.53	9	91.80	91.35	-8.6	5,032	-0.17%
2024/04/25	10.4	89.89	0	0.00	89.95	10.4	5,118	0.20%
2024/04/24	0.7	90.98	3	91.25	91.40	-2.3	5,098	-0.05%
2024/04/23	4.7	88.91	2	89.08	88.75	2.7	5,117	0.05%
2024/04/22	15.7	88.51	1	88.05	88.00	14.7	5,169	0.28%
2024/04/19	62.8	89.14	15	89.20	88.50	47.8	5,100	0.94%
2024/04/18	1.1	92.01	2	92.60	93.05	-0.9	4,769	-0.02%
2024/04/17	1.1	92.25	1	92.50	92.35	0.1	4,744	0.00%
2024/04/16	26.9	91.33	1.2	91.09	91.30	25.8	4,738	0.54%
2024/04/15	7.6	93.80	0.4	93.85	93.80	7.2	4,550	0.16%
2024/04/12	0.4	94.82	0	0.00	94.80	0.4	4,512	0.01%
2024/04/11	3.2	94.70	1	94.65	94.95	2.2	4,506	0.05%
2024/04/10	4.1	95.18	0	0.00	95.35	4.1	4,487	0.09%
2024/04/09	2.3	93.79	1.1	94.94	95.45	1.2	4,544	0.03%
2024/04/08	2.1	93.05	4	93.19	93.10	-1.9	4,524	-0.04%
2024/04/03	5.2	92.49	0	0.00	92.80	5.2	4,477	0.12%
2024/04/02	20.1	92.79	2	92.95	93.20	18.1	4,493	0.40%
2024/04/01	5.3	92.32	0	0.00	91.85	5.3	4,547	0.12%
2024/03/29	0	0.00	2.3	92.27	92.25	-2.3	4,575	-0.05%
2024/03/28	3.4	91.79	0	0.00	91.80	3.4	4,578	0.07%
2024/03/27	9.1	92.02	0.1	92.30	92.25	9	4,582	0.20%
2024/03/26	1.1	92.38	0	0.00	92.20	1.1	4,540	0.02%
2024/03/25	2.4	92.09	0	0.00	92.10	2.4	4,469	0.05%
2024/03/22	0.3	91.73	0	0.00	92.05	0.3	4,456	0.01%
2024/03/21	2	91.35	3	91.85	92.00	-1	4,466	-0.02%
2024/03/20	0.7	90.32	2	90.13	89.90	-1.3	4,510	-0.03%
2024/03/19	10	90.10	0	0.00	90.30	10	4,563	0.22%
2024/03/18	2.9	89.73	1	90.00	90.30	1.9	4,537	0.04%
2024/03/15	2.7	89.87	1	89.90	89.80	1.7	4,479	0.04%
2024/03/14	2.5	90.24	5.2	90.46	90.55	-2.6	4,454	-0.06%
2024/03/13	2.2	91.03	3.1	90.91	90.80	-1	4,437	-0.02%
2024/03/12	2.2	89.86	3	89.43	90.20	-0.8	4,381	-0.02%
2024/03/11	4.9	89.47	0.1	89.75	89.30	4.8	4,392	0.11%
2024/03/08	21.3	90.23	3	90.15	90.10	18.3	4,354	0.42%
2024/03/07	25	88.50	0.2	88.80	88.95	24.8	4,224	0.59%
2024/03/06	28.8	86.35	0	0.00	87.15	28.8	4,156	0.69%
2024/03/05	5.5	86.50	2.1	86.69	86.65	3.4	4,062	0.08%
2024/03/04	5.3	85.54	1	85.85	85.85	4.3	4,018	0.11%
2024/03/01	8.8	83.96	8	83.85	83.70	0.8	3,957	0.02%
2024/02/29	2.1	83.51	5	83.90	83.95	-2.9	3,981	-0.07%
2024/02/27	5.2	83.75	0	0.00	83.85	5.2	3,951	0.13%
2024/02/26	2.8	83.90	0.1	84.00	84.15	2.7	3,918	0.07%
2024/02/23	2.1	83.90	1	83.80	83.90	1.1	3,885	0.03%
2024/02/22	0.4	83.07	2.1	83.12	83.35	-1.7	3,890	-0.04%
2024/02/21	1.8	82.43	0	0.00	82.40	1.8	3,872	0.05%
2024/02/20	1.9	82.73	0.4	82.50	82.70	1.4	3,902	0.04%
2024/02/19	1.8	82.37	0	0.00	82.40	1.8	3,917	0.05%
2024/02/16	2	82.79	4.7	82.55	82.50	-2.7	3,952	-0.07%
2024/02/15	25.6	82.95	9.9	82.85	82.95	15.7	3,934	0.40%
2024/02/05	5.2	79.30	1.4	79.48	79.55	3.9	3,831	0.10%
2024/02/02	0.5	78.84	0	0.00	78.95	0.5	3,825	0.01%
2024/02/01	1.8	78.40	0	0.00	78.45	1.8	3,836	0.05%
2024/01/31	3.9	78.82	5	78.77	78.45	-1.1	3,840	-0.03%
2024/01/30	0.3	79.49	7	79.60	79.45	-6.8	3,806	-0.18%
2024/01/29	1.1	79.50	10.3	79.57	79.60	-9.2	3,833	-0.24%
2024/01/26	0.9	79.08	0.3	79.20	79.10	0.6	3,829	0.01%
2024/01/25	1.2	78.99	12	78.99	79.10	-10.8	3,741	-0.29%
2024/01/24	2	78.35	7.2	78.31	78.20	-5.2	3,673	-0.14%
2024/01/23	0.1	78.25	9.2	78.04	78.15	-9.1	3,713	-0.25%
2024/01/22	4.1	78.00	2	77.95	77.90	2.1	3,719	0.06%
2024/01/19	3	76.78	4.2	77.15	77.50	-1.2	3,675	-0.03%
2024/01/18	11.9	74.91	0	0.00	75.00	11.9	3,644	0.33%
2024/01/17	6.6	74.77	0	0.00	74.70	6.6	3,656	0.18%
2024/01/16	3.2	75.11	0	0.00	75.20	3.2	3,620	0.09%
2024/01/15	2.4	76.08	0.4	75.95	75.95	2	3,554	0.06%
2024/01/12	6.7	75.71	0	0.00	75.70	6.7	3,554	0.19%
2024/01/11	2	75.78	1	75.75	75.90	1	3,531	0.03%
2024/01/10	4.5	75.59	0	0.00	75.55	4.5	3,555	0.13%
2024/01/09	11.3	76.23	2	76.40	75.85	9.3	3,540	0.26%
2024/01/08	2.7	75.96	0	0.00	75.90	2.7	3,568	0.08%
2024/01/05	6.2	75.46	0	0.00	75.35	6.2	3,538	0.17%
2024/01/04	4.3	75.52	13	75.62	75.55	-8.7	3,549	-0.25%
2024/01/03	12.2	75.62	10	75.60	75.60	2.2	3,555	0.06%
2024/01/02	2.4	76.86	1.7	76.88	76.90	0.7	3,508	0.02%
2023/12/29	0.1	77.15	3.1	77.22	77.15	-3	3,494	-0.09%
2023/12/28	1.7	77.09	1	77.10	77.20	0.7	3,518	0.02%
2023/12/27	30	76.85	3.6	76.93	77.10	26.4	3,477	0.76%
2023/12/26	35.4	76.32	1	76.10	76.40	34.4	3,405	1.01%
2023/12/25	1.3	75.97	1	75.95	76.00	0.3	3,367	0.01%
2023/12/22	2	75.63	3	75.55	75.65	-1	3,362	-0.03%
2023/12/21	0.9	75.52	3	75.38	75.50	-2.1	3,403	-0.06%
2023/12/20	0.8	76.30	0	76.10	76.10	0.8	3,408	0.02%
2023/12/19	2.1	75.93	0	0.00	75.95	2.1	3,436	0.06%
2023/12/18	4.1	75.98	1	75.95	76.10	3.1	3,504	0.09%
2023/12/15	3	76.21	0	0.00	76.05	3	3,467	0.09%
2023/12/14	2	75.74	0.2	75.45	75.80	1.9	3,370	0.06%
2023/12/13	0.2	75.22	0	0.00	75.05	0.2	3,333	0.01%
2023/12/12	2.1	75.12	0	0.00	74.95	2.1	3,342	0.06%
2023/12/11	1.3	74.70	0	0.00	74.80	1.3	3,336	0.04%
2023/12/08	0.4	74.75	0	0.00	74.65	0.4	3,337	0.01%
2023/12/07	2.7	74.45	0	0.00	74.20	2.7	3,328	0.08%
2023/12/06	2	74.67	3	74.68	74.60	-1	3,368	-0.03%
2023/12/05	3.9	74.31	0.1	74.35	74.40	3.8	3,344	0.11%
2023/12/04	2.7	75.00	2	74.85	74.90	0.7	3,326	0.02%
2023/12/01	1.3	74.83	20	74.95	75.05	-18.7	3,358	-0.56%
2023/11/30	4.4	74.82	0	0.00	74.95	4.4	3,342	0.13%
2023/11/29	1.1	74.86	0	0.00	74.80	1.1	3,355	0.03%
2023/11/28	1.1	74.93	61.1	75.10	74.85	-60	3,353	-1.79%
2023/11/27	0.9	74.97	2.5	74.78	74.20	-1.5	3,350	-0.05%
2023/11/24	21.2	74.85	2.5	74.87	74.85	18.7	3,284	0.57%
2023/11/22	63.3	75.00	3	75.02	75.00	60.3	3,326	1.81%
2023/11/21	0.4	75.40	25.3	75.50	75.55	-24.9	3,337	-0.74%
2023/11/20	1.2	74.83	0	0.00	74.65	1.2	3,316	0.04%
2023/11/17	0	0.00	4.1	74.81	74.75	-4.1	3,302	-0.12%
2023/11/16	2.5	74.70	0.2	74.75	74.60	2.3	3,267	0.07%
2023/11/15	4.3	75.37	12.2	75.24	75.30	-7.9	3,252	-0.24%
2023/11/14	5	74.55	9	74.50	74.50	-4	3,214	-0.12%
2023/11/13	0.1	74.55	4	74.51	74.25	-3.9	3,222	-0.12%
2023/11/10	1.2	73.26	0.1	73.20	73.15	1.1	3,264	0.03%
2023/11/09	1.1	73.21	2.5	73.30	73.45	-1.4	3,270	-0.04%
2023/11/08	0.1	73.05	1.1	73.36	73.35	-1.1	3,386	-0.03%
2023/11/07	2.3	73.00	0.3	73.00	73.00	2	3,383	0.06%
2023/11/06	1.8	73.05	12.5	73.17	73.05	-10.7	3,437	-0.31%
2023/11/03	2.5	72.26	2	72.28	72.40	0.5	3,396	0.02%
2023/11/02	0	71.65	2.4	71.71	72.00	-2.4	3,437	-0.07%
2023/11/01	4.9	70.29	0	0.00	70.30	4.9	3,470	0.14%
2023/10/31	30.3	70.25	0	0.00	70.10	30.3	3,518	0.86%
2023/10/30	8.4	70.56	0	0.00	70.55	8.4	3,549	0.24%
2023/10/27	5.8	70.74	0	0.00	70.65	5.8	3,506	0.17%
2023/10/26	9.7	70.58	0	0.00	70.55	9.7	3,508	0.28%
2023/10/25	5.2	71.92	0	0.00	71.70	5.2	3,422	0.15%
2023/10/24	6.5	71.29	0	0.00	71.60	6.5	3,403	0.19%
2023/10/23	2.7	71.66	0	0.00	71.55	2.7	3,432	0.08%
2023/10/20	0.3	72.16	3	72.23	72.35	-2.7	3,444	-0.08%
2023/10/19	1.2	71.72	1	72.25	72.25	0.2	3,445	0.01%
2023/10/18	1.6	72.48	1	72.55	72.10	0.6	3,504	0.02%
2023/10/17	1	72.90	1	73.25	72.90	0	3,472	0.00%
2023/10/16	2.1	72.94	0	0.00	72.90	2.1	3,496	0.06%
2023/10/13	0.1	73.20	2	73.23	73.30	-1.9	3,535	-0.05%
2023/10/12	0.5	73.09	2	72.95	73.45	-1.5	3,579	-0.04%
2023/10/11	0.3	72.80	3	72.90	72.85	-2.8	3,578	-0.08%
2023/10/06	1.6	71.75	0	0.00	71.75	1.6	3,587	0.04%
2023/10/05	4.4	71.15	0	0.00	71.40	4.4	3,577	0.12%
2023/10/04	11.6	70.47	0.2	70.53	70.55	11.4	3,576	0.32%
2023/10/03	1.7	71.65	0	0.00	71.45	1.7	3,573	0.05%
2023/10/02	3	71.69	2.1	71.51	71.80	0.9	3,597	0.03%
2023/09/28	2.5	70.84	0	0.00	70.85	2.5	3,683	0.07%
2023/09/27	7.4	70.45	0	0.00	70.60	7.4	3,690	0.20%
2023/09/26	5.6	70.79	0	0.00	70.60	5.6	3,690	0.15%
2023/09/25	6	71.29	3.2	71.20	71.45	2.8	3,644	0.08%
2023/09/22	5.2	70.78	0.3	70.95	70.90	5	3,670	0.14%
2023/09/21	20.8	71.12	0.1	71.35	71.10	20.7	3,649	0.57%
2023/09/20	0.3	72.30	0	0.00	72.05	0.3	3,591	0.01%
2023/09/19	3	72.72	1	72.65	72.50	2	3,601	0.06%
2023/09/18	4.3	73.02	3	72.90	72.80	1.3	3,650	0.04%
2023/09/15	1.1	73.39	10	73.50	73.50	-8.9	3,660	-0.24%
2023/09/14	0	0.00	6.3	73.07	73.25	-6.3	3,661	-0.17%
2023/09/13	2.5	72.24	0	0.00	72.25	2.5	3,681	0.07%
2023/09/12	3.1	71.73	0	0.00	72.20	3.1	3,715	0.08%
2023/09/11	3	71.71	0	0.00	71.65	3	3,759	0.08%
2023/09/08	2.2	71.80	0	0.00	71.90	2.2	3,729	0.06%
2023/09/07	1.6	72.39	0	0.00	72.20	1.6	3,791	0.04%
2023/09/06	1.2	73.08	0	0.00	72.85	1.2	3,798	0.03%
2023/09/05	1.9	73.07	0	0.00	73.10	1.9	3,759	0.05%
2023/09/04	2.6	72.76	1.6	73.12	73.20	1	3,778	0.03%
2023/09/01	2.4	72.59	0	0.00	72.70	2.4	3,780	0.06%
2023/08/31	4.9	72.73	7.1	72.75	72.60	-2.2	3,824	-0.06%
2023/08/30	0.7	73.15	4	73.10	73.10	-3.3	3,858	-0.09%
2023/08/29	0.1	72.45	0	0.00	72.75	0.1	3,884	0.00%
2023/08/28	0.4	72.63	0	0.00	72.40	0.4	3,899	0.01%
2023/08/25	3.5	72.45	0	0.00	72.15	3.5	3,908	0.09%
2023/08/24	1	73.00	1	73.15	73.40	0	3,946	0.00%
2023/08/23	1	72.20	4	72.10	72.20	-3	3,999	-0.08%
2023/08/22	3.1	71.60	0	0.00	71.65	3.1	4,117	0.07%
2023/08/21	5.6	71.34	0	0.00	71.30	5.6	4,135	0.14%
2023/08/18	2.7	71.69	0	0.00	71.55	2.7	4,129	0.06%
2023/08/17	4.5	71.44	1	71.40	71.90	3.5	4,123	0.08%
2023/08/16	11.9	71.62	0	0.00	71.80	11.9	4,099	0.29%
2023/08/15	3.3	72.17	0	0.00	72.10	3.3	4,086	0.08%
2023/08/14	13.6	72.01	1	72.05	72.05	12.6	4,124	0.31%
2023/08/11	6	73.11	0	0.00	72.95	6	4,026	0.15%
2023/08/10	9.5	73.13	1	73.05	73.10	8.5	4,014	0.21%
2023/08/09	9.4	73.41	0	0.00	73.50	9.4	3,997	0.23%
2023/08/08	5.7	73.63	0	0.00	73.40	5.7	3,993	0.14%
2023/08/07	0.8	74.23	0.2	74.35	74.10	0.6	3,934	0.01%
2023/08/04	10.9	73.59	0	0.00	73.60	10.9	3,888	0.28%
2023/08/02	22.6	74.07	5	74.22	74.00	17.6	3,833	0.46%
2023/08/01	0.5	74.79	0.1	74.70	74.85	0.3	3,792	0.01%
2023/07/31	2.2	74.59	0	0.00	74.50	2.2	3,779	0.06%
2023/07/28	9.3	74.72	1	74.90	74.80	8.3	3,761	0.22%
2023/07/27	1.1	74.68	0	0.00	74.75	1.1	3,770	0.03%
2023/07/26	2.5	74.51	0	0.00	74.40	2.5	3,781	0.07%
2023/07/25	4	74.61	2	74.53	74.50	2	3,745	0.05%
2023/07/24	6.6	73.58	1	73.75	73.70	5.6	3,758	0.15%
2023/07/21	39.5	73.55	1.6	73.57	73.60	37.9	3,850	0.98%
2023/07/20	2	74.65	9	74.78	74.70	-7	3,906	-0.18%
2023/07/19	0.1	74.85	0	0.00	74.70	0.1	3,941	0.00%
2023/07/18	5	75.19	0	0.00	75.00	5	3,935	0.13%
2023/07/17	2.1	76.35	0	0.00	76.45	2.1	3,892	0.05%
2023/07/14	0.2	76.17	3	76.28	76.30	-2.8	3,878	-0.07%
2023/07/13	2	76.07	0	0.00	75.75	2	3,867	0.05%
2023/07/12	3.1	74.87	0	0.00	74.95	3.1	3,879	0.08%
2023/07/11	2	74.45	0	0.00	74.85	2	3,868	0.05%
2023/07/10	5.7	74.15	0	0.00	73.80	5.7	3,901	0.14%
2023/07/07	8.7	74.07	3	74.10	74.00	5.7	3,869	0.15%
2023/07/06	13.7	74.65	3	74.50	74.25	10.7	3,839	0.28%
2023/07/05	2.4	75.59	0	0.00	75.60	2.4	3,753	0.07%
2023/07/04	1.1	75.61	0	0.00	75.90	1.1	3,735	0.03%
2023/07/03	4	75.44	0	0.00	75.60	4	3,791	0.11%
2023/06/30	10.1	74.43	1.1	74.30	74.75	9	3,795	0.24%
2023/06/29	3.5	74.90	2.3	75.11	74.65	1.2	3,783	0.03%
2023/06/28	7.4	74.77	2	74.63	74.65	5.4	3,763	0.14%
2023/06/27	2.4	74.77	2	74.88	74.75	0.4	3,747	0.01%
2023/06/26	5.4	75.12	3	75.20	75.00	2.4	3,754	0.06%
2023/06/21	3	75.35	15	75.43	75.45	-12	3,733	-0.32%
2023/06/20	1.5	75.50	0.3	75.85	75.40	1.2	3,711	0.03%
2023/06/19	0.7	75.66	0	0.00	75.85	0.7	3,721	0.02%
2023/06/16	2.4	75.95	0	0.00	75.90	2.4	3,700	0.07%
2023/06/15	0.3	76.07	1.1	76.06	76.15	-0.7	3,682	-0.02%
2023/06/14	1.1	75.89	1	75.85	75.85	0.1	3,643	0.00%
2023/06/13	0	75.25	7.4	75.83	76.00	-7.4	3,713	-0.20%
2023/06/12	0.9	74.45	6.5	74.53	74.45	-5.6	3,639	-0.15%
2023/06/09	0.2	73.83	0	0.00	73.90	0.2	3,653	0.00%
2023/06/08	3.9	73.41	9	73.10	73.25	-5.1	3,720	-0.14%
2023/06/07	3.3	73.69	1	73.85	73.95	2.3	3,755	0.06%
2023/06/06	1.2	73.25	3	73.20	73.15	-1.8	3,742	-0.05%
2023/06/05	0.9	73.08	0	0.00	72.90	0.9	3,720	0.02%
2023/06/02	0	72.70	4.4	73.14	73.10	-4.3	3,726	-0.12%
2023/06/01	0.9	72.29	0	0.00	72.20	0.9	3,757	0.02%
2023/05/31	2.4	72.68	1	72.80	72.80	1.4	3,741	0.04%
2023/05/30	2	73.03	1.4	73.16	73.20	0.7	3,717	0.02%
2023/05/29	6.8	73.03	8.5	73.04	73.05	-1.7	3,725	-0.05%
2023/05/26	5.7	72.67	5.1	72.67	72.70	0.6	3,649	0.02%
2023/05/25	1.7	71.00	1.5	71.02	71.05	0.2	3,516	0.01%
2023/05/24	5.2	70.10	1	70.15	70.30	4.2	3,528	0.12%
2023/05/23	0.3	70.59	1.3	70.50	70.65	-1	3,507	-0.03%
2023/05/22	1.3	70.58	2	70.73	70.65	-0.7	3,491	-0.02%
2023/05/19	0	0.00	4.1	70.74	70.70	-4.1	3,497	-0.12%
2023/05/18	1.2	70.45	0	0.00	70.55	1.2	3,425	0.03%
2023/05/17	0	0.00	23.9	69.12	69.65	-23.9	3,412	-0.70%
2023/05/16	1.1	68.65	3	68.40	68.60	-1.9	3,375	-0.06%
2023/05/15	0.4	67.87	0	0.00	67.80	0.4	3,368	0.01%
2023/05/12	1.5	67.82	1	67.85	67.80	0.5	3,338	0.01%
2023/05/11	3	68.05	0	0.00	68.00	3	3,326	0.09%
2023/05/10	3	68.28	3.3	68.71	68.30	-0.3	3,339	-0.01%
2023/05/09	1.1	68.69	2.3	68.68	68.80	-1.2	3,342	-0.04%
2023/05/08	1.6	68.63	1	68.65	68.60	0.6	3,399	0.02%
2023/05/05	0.5	68.12	4	68.15	68.20	-3.5	3,389	-0.10%
2023/05/04	3	67.73	0	0.00	67.95	3	3,430	0.09%
2023/05/03	3.7	67.75	2	67.85	67.85	1.7	3,437	0.05%
2023/05/02	6.8	68.00	0	0.00	68.05	6.8	3,457	0.20%
2023/04/28	10.2	67.81	0.4	67.85	67.95	9.8	3,540	0.28%
2023/04/27	16.3	67.18	0	0.00	67.20	16.3	3,534	0.46%
2023/04/26	26.7	67.14	0	0.00	67.05	26.7	3,540	0.75%
2023/04/25	26.4	67.78	0	0.00	67.60	26.4	3,473	0.76%
2023/04/24	5.9	68.46	0.1	68.55	68.45	5.9	3,350	0.18%
2023/04/21	3.7	69.01	0	0.00	68.70	3.7	3,319	0.11%
2023/04/20	5.9	68.88	0	0.00	68.90	5.9	3,335	0.18%
2023/04/19	3.3	69.08	0	0.00	69.00	3.3	3,348	0.10%
2023/04/18	6.6	69.57	0	0.00	69.50	6.6	3,334	0.20%
2023/04/17	4	69.65	0	0.00	69.75	4	3,324	0.12%
2023/04/14	1.2	69.80	0	0.00	69.85	1.2	3,299	0.04%
2023/04/13	10.3	69.43	0	0.00	69.20	10.3	3,314	0.31%
2023/04/12	5.7	69.70	0	0.00	69.80	5.7	3,281	0.17%
2023/04/11	2.5	69.90	3	69.85	69.95	-0.5	3,304	-0.02%
2023/04/10	2.5	70.01	2	70.20	70.05	0.5	3,330	0.01%
2023/04/07	1.2	70.13	4	70.24	69.95	-2.8	3,319	-0.08%
2023/04/06	4	70.00	0.3	70.00	70.05	3.7	3,332	0.11%
2023/03/31	6.4	70.53	14	70.37	70.25	-7.6	3,273	-0.23%
2023/03/30	0.2	70.00	10	70.18	70.05	-9.8	3,239	-0.30%
2023/03/29	0.1	69.75	5	69.80	69.80	-4.9	3,215	-0.15%
2023/03/28	1.9	69.77	7	69.94	69.60	-5.1	3,248	-0.16%
2023/03/27	2	70.44	0	0.00	70.20	2	3,237	0.06%
2023/03/24	1	70.45	1.1	70.60	70.65	-0.1	3,256	0.00%
2023/03/23	3	70.10	2.1	69.86	70.25	1	3,220	0.03%
2023/03/22	0.3	69.76	4.5	69.65	69.80	-4.2	3,175	-0.13%
2023/03/21	0.4	68.56	0	0.00	68.50	0.4	3,156	0.01%
2023/03/20	0.2	68.36	0	0.00	68.20	0.2	3,160	0.01%
2023/03/17	3.3	68.39	1	68.40	68.55	2.3	3,140	0.07%
2023/03/16	8	67.72	0	0.00	67.65	8	3,154	0.25%
2023/03/15	0.6	68.48	0	0.00	68.00	0.6	3,085	0.02%
2023/03/14	5.2	68.03	23	68.05	68.00	-17.8	3,122	-0.57%
2023/03/13	3.9	68.18	0	0.00	68.75	3.9	3,099	0.13%
2023/03/10	9.1	68.60	7	68.40	68.55	2.1	3,034	0.07%
2023/03/09	12.3	69.65	2	69.60	69.55	10.3	3,017	0.34%
2023/03/08	1.6	69.55	4	69.46	69.65	-2.4	3,018	-0.08%
2023/03/07	0.2	70.02	3	70.12	70.10	-2.8	3,003	-0.09%
2023/03/06	2.1	69.57	0	0.00	69.75	2.1	3,002	0.07%
2023/03/03	1.6	69.01	0	0.00	69.00	1.6	2,970	0.05%
2023/03/02	6.7	68.74	2	68.83	68.85	4.7	2,980	0.16%
2023/03/01	1.8	68.74	0	0.00	69.05	1.8	2,974	0.06%
2023/02/24	2	68.88	1.7	68.96	68.70	0.3	2,909	0.01%
2023/02/23	1.2	68.64	0	0.00	69.05	1.2	2,897	0.04%
2023/02/22	3.2	68.05	0	0.00	68.05	3.2	2,916	0.11%
2023/02/21	0.1	68.75	0	0.00	68.75	0.1	2,905	0.00%
2023/02/20	2.9	68.89	0	0.00	68.85	2.9	2,996	0.10%
2023/02/17	2.6	68.79	0	0.00	68.70	2.6	3,089	0.09%
2023/02/16	2	69.68	0	0.00	69.60	2	3,106	0.06%
2023/02/15	26.3	69.38	1	68.90	68.85	25.3	3,155	0.80%
2023/02/14	1.1	70.28	1.2	70.19	70.25	-0.2	3,115	-0.01%
2023/02/13	2.1	69.73	0	0.00	69.85	2.1	3,140	0.07%
2023/02/10	3	69.80	2	69.95	70.00	1	3,138	0.03%
2023/02/09	0.2	69.87	1	69.85	69.90	-0.9	3,173	-0.03%
2023/02/08	3.7	69.58	0	0.00	69.85	3.7	3,174	0.12%
2023/02/07	3.7	68.87	1.4	68.82	68.85	2.3	3,184	0.07%
2023/02/06	9.6	69.14	0	0.00	69.00	9.6	3,170	0.30%
2023/02/03	4.9	69.85	0.1	69.95	69.95	4.9	3,122	0.16%
2023/02/02	2.5	69.81	3.4	69.79	69.95	-0.9	3,097	-0.03%
2023/02/01	2.1	68.74	0	0.00	68.95	2.1	3,090	0.07%
2023/01/31	2.6	68.96	0	0.00	68.60	2.6	3,089	0.08%
2023/01/30	3.9	69.46	9	69.57	69.75	-5.1	3,086	-0.17%
2023/01/17	1.3	66.68	1.2	66.80	66.75	0.2	3,045	0.01%
2023/01/16	0.6	66.83	5.6	66.89	66.85	-5	3,061	-0.16%
2023/01/13	0.1	66.75	35	66.47	66.30	-35	3,012	-1.16%
2023/01/11	1.3	65.62	1.1	65.65	65.60	0.2	3,033	0.01%
2023/01/10	0	0.00	5.7	65.60	65.75	-5.7	3,054	-0.18%
2023/01/09	0.2	64.80	9	65.20	65.25	-8.8	3,080	-0.29%
2023/01/06	0.2	63.27	0	0.00	63.20	0.2	3,076	0.01%
2023/01/05	2.7	62.89	0	0.00	62.80	2.7	3,104	0.09%
2023/01/04	1.3	62.50	0	0.00	62.35	1.3	3,157	0.04%
2023/01/03	4.2	62.14	0	0.00	62.60	4.2	3,294	0.13%
2022/12/30	1	62.40	0	0.00	62.10	1	3,293	0.03%
2022/12/29	6.9	61.61	0	0.00	61.85	6.9	3,330	0.21%
2022/12/28	5.1	62.16	1	62.40	62.10	4.1	3,340	0.12%
2022/12/27	1.4	63.11	0	0.00	63.10	1.4	3,331	0.04%
2022/12/26	2.2	62.91	0	0.00	62.95	2.2	3,387	0.06%
2022/12/23	4.2	62.90	0	63.00	62.80	4.1	3,424	0.12%
2022/12/22	0	0.00	0.3	63.70	63.70	-0.3	3,454	-0.01%
2022/12/21	0.5	62.78	0	0.00	62.65	0.5	3,547	0.01%
2022/12/20	6	63.10	0.5	63.06	62.50	5.5	3,585	0.15%
2022/12/19	2.8	63.62	0	0.00	63.60	2.8	3,684	0.08%
2022/12/16	7.9	63.93	0	0.00	63.90	7.9	3,747	0.21%
2022/12/15	1.2	64.60	0	0.00	65.05	1.2	3,757	0.03%
2022/12/13	2.1	64.34	0	0.00	64.15	2.1	3,779	0.06%
2022/12/12	25.4	64.70	0	0.00	64.50	25.4	3,794	0.67%
2022/12/09	1.1	65.05	2.1	65.08	64.95	-1	3,839	-0.03%
2022/12/08	11.4	64.21	0	0.00	64.00	11.4	3,845	0.30%
2022/12/07	4.4	64.88	1	64.75	64.75	3.4	3,849	0.09%
2022/12/06	6.2	65.54	12	65.25	65.20	-5.8	3,847	-0.15%
2022/12/05	1.4	66.55	0	0.00	66.25	1.4	3,812	0.04%
2022/12/02	6.1	66.33	2	66.40	66.30	4.1	3,818	0.11%
2022/12/01	4.3	66.94	3	67.12	66.75	1.3	3,880	0.03%
2022/11/30	0.3	65.25	7.2	65.21	65.75	-6.9	3,875	-0.18%
2022/11/29	9.6	64.80	0	0.00	65.10	9.6	3,893	0.25%
2022/11/28	4.7	64.88	0	0.00	64.70	4.7	3,928	0.12%
2022/11/25	3.1	65.80	0	0.00	65.80	3.1	3,965	0.08%
2022/11/24	2	65.50	2	65.75	65.90	0	3,958	0.00%
2022/11/23	1.2	65.34	0	0.00	65.30	1.2	3,982	0.03%
2022/11/22	0	0.00	2	64.78	64.85	-2	4,055	-0.05%
2022/11/21	1.5	64.50	0	0.00	64.25	1.5	4,085	0.04%
2022/11/18	3.1	64.82	3	64.73	64.55	0.1	4,079	0.00%
2022/11/17	1.1	64.01	15	64.04	64.70	-13.9	4,070	-0.34%
2022/11/16	6	65.00	4.6	65.15	64.70	1.4	4,079	0.03%
2022/11/15	13.6	64.95	14.5	65.20	65.80	-0.9	4,013	-0.02%
2022/11/14	1	63.30	1.3	63.24	63.25	-0.3	3,911	-0.01%
2022/11/11	4	62.45	1.2	62.08	62.55	2.8	3,880	0.07%
2022/11/10	3	59.57	3	59.40	59.45	0	3,801	0.00%
2022/11/09	2.1	59.95	0.3	59.94	60.00	1.8	3,810	0.05%
2022/11/08	2.9	58.55	3.1	58.52	58.50	-0.2	3,790	-0.01%
2022/11/07	2.3	58.00	0	0.00	57.85	2.3	3,781	0.06%
2022/11/04	1.1	56.58	0	0.00	56.90	1.1	3,750	0.03%
2022/11/03	6.7	56.78	0	0.00	56.80	6.7	3,752	0.18%
2022/11/02	1.1	57.32	0	0.00	57.50	1.1	3,746	0.03%
2022/11/01	4	57.31	0.1	57.40	57.25	3.9	3,775	0.10%
2022/10/31	3.2	56.84	2	56.95	56.95	1.2	3,768	0.03%
2022/10/28	4	56.30	0	0.00	56.20	4	3,764	0.11%
2022/10/26	2	56.18	0.1	56.00	56.15	2	3,781	0.05%
2022/10/25	6.5	55.81	0	0.00	55.50	6.5	3,746	0.17%
2022/10/24	6.1	57.03	0	0.00	56.75	6.1	3,686	0.17%
2022/10/21	6.5	56.94	0	0.00	56.75	6.5	3,665	0.18%
2022/10/20	4.6	56.18	0	0.00	57.10	4.6	3,654	0.13%
2022/10/19	3.6	57.60	0.1	57.65	57.25	3.6	3,646	0.10%
2022/10/18	1.3	57.73	0	0.00	58.00	1.3	3,610	0.03%
2022/10/17	4.5	57.37	0	0.00	57.30	4.5	3,593	0.12%
2022/10/14	8.4	58.50	1	58.55	58.45	7.4	3,525	0.21%
2022/10/13	11.1	57.23	0	0.00	56.85	11.1	3,495	0.32%
2022/10/12	4.2	57.42	0	0.00	57.55	4.2	3,454	0.12%
2022/10/11	17.4	58.16	4	58.31	57.90	13.4	3,459	0.39%
2022/10/07	6.8	61.30	0	0.00	60.95	6.8	3,337	0.20%
2022/10/06	3	61.95	0	0.00	62.00	3	3,349	0.09%
2022/10/05	10.4	61.58	1.7	61.34	61.55	8.7	3,353	0.26%
2022/10/04	1	60.00	0.5	60.15	60.05	0.5	3,337	0.02%
2022/10/03	5.2	58.94	0	0.00	58.70	5.2	3,315	0.16%
2022/09/30	5.6	59.35	0	0.00	59.35	5.6	3,279	0.17%
2022/09/29	4.3	60.71	0	0.00	60.20	4.3	3,238	0.13%
2022/09/28	10.9	60.72	2	60.65	60.40	8.9	3,248	0.27%
2022/09/27	3.7	61.84	0	0.00	61.70	3.7	3,231	0.12%
2022/09/26	15.5	61.83	2	62.10	61.80	13.5	3,269	0.41%
2022/09/23	10.8	63.27	0	0.00	63.00	10.8	3,257	0.33%
2022/09/22	10	63.47	0	0.00	63.70	10	3,247	0.31%
2022/09/21	3	64.48	0	0.00	64.50	3	3,192	0.09%
2022/09/20	5	65.00	0	0.00	65.00	5	3,174	0.16%
2022/09/19	3.4	64.55	0	0.00	64.45	3.4	3,196	0.11%
2022/09/16	4.5	64.81	0	0.00	64.85	4.5	3,169	0.14%
2022/09/15	4.6	65.37	0	0.00	65.50	4.6	3,179	0.14%
2022/09/14	3.9	65.40	7	65.15	65.40	-3.1	3,203	-0.10%
2022/09/13	0.1	66.71	0	0.00	66.70	0.1	3,182	0.00%
2022/09/12	2	66.25	0	0.00	66.35	2	3,232	0.06%
2022/09/08	4	64.90	0	0.00	65.00	4	3,277	0.12%
2022/09/07	9.6	64.72	0	0.00	64.65	9.6	3,298	0.29%
2022/09/06	1	66.01	1	66.10	66.10	0	3,243	0.00%
2022/09/05	2.4	65.71	1	65.85	65.70	1.4	3,235	0.04%
2022/09/02	5.5	66.02	15	65.72	65.70	-9.5	3,244	-0.29%
2022/09/01	20	66.44	0	0.00	66.30	20	3,187	0.63%
2022/08/31	6.1	66.91	0	0.00	67.70	6.1	3,089	0.20%
2022/08/30	7.8	67.11	0	0.00	67.25	7.8	3,072	0.25%
2022/08/29	10.7	67.08	11	67.22	67.25	-0.3	3,031	-0.01%
2022/08/26	1.6	68.97	0	0.00	68.85	1.6	2,969	0.05%
2022/08/25	3	68.55	0	0.00	68.50	3	2,939	0.10%
2022/08/24	3.5	68.07	0.2	68.00	67.90	3.3	2,962	0.11%
2022/08/23	3.6	68.25	0.4	68.35	68.10	3.3	2,954	0.11%
2022/08/22	3.3	69.06	0	0.00	68.95	3.3	2,925	0.11%
2022/08/19	3.8	69.85	1	69.95	69.95	2.8	2,892	0.10%
2022/08/18	2	69.87	0	0.00	69.80	2	2,916	0.07%
2022/08/16	1	70.35	0	0.00	70.25	1	2,887	0.03%
2022/08/15	32	69.99	0	0.00	70.20	32	2,858	1.12%
2022/08/12	24.3	69.55	0	0.00	69.55	24.3	2,830	0.86%
2022/08/11	5.1	68.99	0	0.00	69.05	5.1	2,840	0.18%
2022/08/10	2.6	67.87	0	0.00	67.80	2.6	2,833	0.09%
2022/08/09	3.4	68.17	0	0.00	68.45	3.4	2,825	0.12%
2022/08/08	1.2	68.57	5	68.56	68.60	-3.8	2,835	-0.13%
2022/08/05	1.1	68.66	3	68.63	68.75	-1.9	2,812	-0.07%
2022/08/04	3.4	66.88	0	0.00	67.10	3.4	2,861	0.12%
2022/08/03	1.2	66.64	4	66.75	66.90	-2.8	2,854	-0.10%
2022/08/02	5.1	66.45	1	66.20	66.60	4.1	2,905	0.14%
2022/08/01	8	67.70	0	0.00	67.70	8	2,896	0.28%
2022/07/29	6.3	67.94	1	67.90	67.90	5.3	2,947	0.18%
2022/07/28	0.1	67.55	0	0.00	67.30	0.1	2,940	0.00%
2022/07/27	1.1	66.62	1	66.30	67.10	0.1	2,941	0.00%
2022/07/26	1.1	66.98	0	0.00	66.55	1.1	2,968	0.04%
2022/07/25	5.3	67.08	0	0.00	67.20	5.3	3,003	0.18%
2022/07/22	3.5	67.11	1	67.20	67.25	2.5	3,025	0.08%
2022/07/21	4.5	66.44	1	66.20	66.95	3.5	3,113	0.11%
2022/07/20	1.8	66.51	1	66.65	66.00	0.8	3,162	0.02%
2022/07/19	2.1	65.82	0	0.00	65.80	2.1	3,243	0.06%
2022/07/18	5.2	65.76	0	0.00	65.75	5.2	3,249	0.16%
2022/07/15	0.3	66.80	0	0.00	66.80	0.3	3,183	0.01%
2022/07/14	0.5	65.90	1	66.00	65.80	-0.5	3,147	-0.02%
2022/07/13	4.5	65.50	1	65.70	65.60	3.5	3,109	0.11%
2022/07/12	4.6	63.61	0	0.00	63.50	4.6	3,129	0.15%
2022/07/11	1.8	65.44	3	65.05	65.05	-1.3	3,149	-0.04%
2022/07/08	8.1	65.55	1	65.75	65.55	7.1	3,142	0.22%
2022/07/07	5.2	63.60	1.5	64.94	64.85	3.7	3,130	0.12%
2022/07/06	4	63.13	0	0.00	63.10	4	3,157	0.13%
2022/07/05	1.7	63.26	1.3	63.42	64.15	0.5	3,150	0.01%
2022/07/04	3.2	63.94	2	63.90	63.65	1.2	3,094	0.04%
2022/07/01	11	65.21	0.2	64.70	64.45	10.8	3,066	0.35%
2022/06/30	3.5	67.02	0.2	67.15	66.75	3.3	2,984	0.11%
2022/06/29	2.1	68.31	4	68.34	68.30	-1.9	2,922	-0.06%
2022/06/28	2.2	69.02	0	0.00	69.00	2.2	2,905	0.08%
2022/06/27	3	69.59	2.1	69.40	69.50	1	2,914	0.03%
2022/06/23	5.2	68.10	0.3	68.13	67.80	4.9	2,927	0.17%
2022/06/22	1.6	69.09	0.1	69.90	68.80	1.5	2,864	0.05%
2022/06/21	2.5	69.62	1	70.25	70.25	1.5	2,825	0.05%
2022/06/20	6.5	69.40	0.4	69.65	69.00	6.1	2,837	0.21%
2022/06/17	3.1	69.70	1	69.60	69.80	2.1	2,790	0.07%
2022/06/16	0.2	71.65	0	0.00	70.60	0.2	2,751	0.01%
2022/06/15	0.2	70.97	0.1	70.90	70.80	0.1	2,714	0.00%
2022/06/14	0.2	70.74	0	0.00	71.25	0.2	2,732	0.01%
2022/06/13	3.7	71.45	0	0.00	71.35	3.7	2,788	0.13%
2022/06/10	2	73.00	0	0.00	73.35	2	2,850	0.07%
2022/06/09	0.3	74.06	3	73.90	73.95	-2.7	2,892	-0.09%
2022/06/08	0.1	74.35	1	74.00	74.20	-0.9	2,930	-0.03%
2022/06/07	0.8	73.34	1	73.45	73.35	-0.2	2,968	-0.01%
2022/06/06	0.4	73.75	0	0.00	74.20	0.4	3,022	0.01%
2022/06/02	1.2	73.78	0	0.00	73.70	1.2	3,220	0.04%
2022/06/01	1	74.65	0	0.00	74.40	1	3,415	0.03%
2022/05/30	1.3	73.29	0	0.00	73.95	1.3	3,452	0.04%
2022/05/27	0.1	71.95	0	0.00	72.30	0.1	3,459	0.00%
2022/05/26	1.3	71.19	0	0.00	70.75	1.3	3,510	0.04%
2022/05/25	0.2	71.55	0	0.00	71.60	0.2	3,561	0.00%
2022/05/24	2.2	71.23	0	0.00	71.10	2.2	3,712	0.06%
2022/05/23	0	0.00	3	72.08	72.00	-3	3,722	-0.08%
2022/05/20	1.1	71.43	0	0.00	71.85	1.1	3,796	0.03%
2022/05/19	0.8	71.10	0	0.00	71.10	0.8	3,800	0.02%
2022/05/18	1	72.55	1	72.55	72.35	0	3,774	0.00%
2022/05/16	1.8	70.91	0.1	71.20	70.80	1.7	3,783	0.05%
2022/05/13	2.2	70.36	0	0.00	70.50	2.2	3,764	0.06%
2022/05/12	9.2	70.26	0	0.00	69.80	9.2	3,782	0.24%
2022/05/11	0.1	71.73	0	0.00	71.50	0.1	3,715	0.00%
2022/05/10	4.3	70.59	2	71.45	71.50	2.3	3,706	0.06%
2022/05/09	5.5	71.93	0	0.00	71.70	5.5	3,651	0.15%
2022/05/06	6.5	72.97	0	0.00	73.00	6.5	3,628	0.18%
2022/05/05	2.5	74.43	0	0.00	74.40	2.5	3,634	0.07%
2022/05/04	0.1	73.94	0	0.00	73.65	0.1	3,755	0.00%
2022/05/03	2.5	73.85	4	74.00	73.50	-1.5	3,798	-0.04%
2022/04/28	104.4	72.71	0	0.00	73.25	104.4	3,778	2.76%	大買/鉅額交易
2022/04/27	7.8	72.99	2	72.93	72.80	5.8	3,756	0.15%
2022/04/26	3.3	74.32	0	0.00	74.40	3.3	3,690	0.09%
2022/04/25	5.8	74.45	0	0.00	74.45	5.8	3,671	0.16%
2022/04/22	3.6	75.80	3	75.53	75.95	0.6	3,609	0.02%
2022/04/21	2.3	76.46	0	0.00	76.35	2.3	3,634	0.06%
2022/04/20	1.3	76.08	2	76.30	76.35	-0.7	3,648	-0.02%
2022/04/19	1.6	76.29	4	76.35	76.00	-2.4	3,652	-0.07%
2022/04/18	3.9	75.88	0.2	75.95	75.65	3.7	3,695	0.10%
2022/04/15	7.4	76.28	0	0.00	76.15	7.4	3,636	0.20%
2022/04/14	6	77.58	0	0.00	77.50	6	3,634	0.17%
2022/04/12	3.7	76.45	0	0.00	76.30	3.7	3,908	0.10%
2022/04/11	5.8	76.84	1	76.40	76.35	4.8	3,891	0.12%
2022/04/08	6.3	77.23	0	0.00	77.35	6.3	3,851	0.16%
2022/04/07	5.2	77.69	1	77.85	77.30	4.2	3,839	0.11%
2022/04/06	5.2	78.34	4	78.04	78.55	1.2	3,802	0.03%
2022/04/01	1.1	78.82	0	0.00	78.95	1.1	3,778	0.03%
2022/03/31	1.1	79.65	4.6	79.75	79.60	-3.5	3,797	-0.09%
2022/03/29	0.2	78.95	0	0.00	78.85	0.2	3,817	0.01%
2022/03/28	3.1	78.50	4.1	78.30	78.75	-1	3,818	-0.03%
2022/03/25	1	79.45	0.2	79.60	79.65	0.9	3,768	0.02%
2022/03/23	1.2	79.38	0	0.00	79.55	1.2	3,778	0.03%
2022/03/22	4.1	78.85	0	0.00	78.70	4.1	3,775	0.11%
2022/03/21	1.6	78.99	0.5	79.15	78.80	1.2	3,766	0.03%
2022/03/18	0	0.00	4	78.20	78.30	-4	3,760	-0.11%
2022/03/17	3.4	78.28	3	78.15	78.60	0.4	3,754	0.01%
2022/03/16	0.4	76.12	2	76.20	76.10	-1.6	3,714	-0.04%
2022/03/15	12.6	76.01	1	76.00	75.85	11.6	3,636	0.32%
2022/03/14	3.7	77.47	0	0.00	77.30	3.7	3,552	0.10%
2022/03/11	3.4	77.66	0	0.00	77.55	3.4	3,512	0.10%
2022/03/10	6	78.48	0	0.00	78.50	6	3,500	0.17%
2022/03/09	5.7	76.55	0	0.00	76.30	5.7	3,460	0.16%
2022/03/08	26.9	76.26	0	0.00	75.90	26.9	3,409	0.79%
2022/03/07	110.2	77.87	2	78.30	78.45	108.2	3,193	3.39%	大買/鉅額交易
2022/03/04	12.4	79.94	2	79.75	79.70	10.4	3,036	0.34%
2022/03/03	0.4	80.74	0	0.00	80.55	0.4	3,008	0.01%
2022/03/02	3.9	80.34	0	0.00	80.45	3.9	3,082	0.13%
2022/03/01	5.2	80.91	0	0.00	80.80	5.2	3,062	0.17%
2022/02/25	13.6	80.00	0	0.00	79.85	13.6	3,010	0.45%
2022/02/24	10.9	80.70	0	0.00	79.90	10.9	2,939	0.37%
2022/02/23	1.3	81.73	0	0.00	81.85	1.3	2,786	0.05%
2022/02/22	4.4	81.60	0	0.00	81.75	4.4	2,784	0.16%
2022/02/21	0.4	82.70	0	0.00	82.80	0.4	2,703	0.01%
2022/02/18	0.2	82.85	0	0.00	82.95	0.2	2,707	0.01%
2022/02/17	1	83.20	0	0.00	83.25	1	2,734	0.04%
2022/02/15	4	82.06	0	0.00	82.00	4	2,715	0.15%
2022/02/14	6.7	82.25	2	82.18	82.30	4.7	2,706	0.17%
2022/02/10	1.9	83.02	0	0.00	83.60	1.9	2,711	0.07%
2022/02/08	4.2	82.26	0	0.00	82.20	4.2	2,726	0.15%
2022/02/07	7.3	81.60	0	0.00	81.95	7.3	2,702	0.27%
2022/01/26	7.4	81.45	0	0.00	81.40	7.4	2,623	0.28%
2022/01/25	9.9	81.56	0	0.00	81.65	9.9	2,493	0.40%
2022/01/24	1.2	81.73	1	82.10	82.90	0.2	2,426	0.01%
2022/01/21	10.3	82.20	0	0.00	82.00	10.3	2,402	0.43%
2022/01/20	2	83.25	0	0.00	83.75	2	2,343	0.09%
2022/01/19	3.2	83.53	2	83.85	83.45	1.2	2,324	0.05%
2022/01/18	0	85.00	0	0.00	84.45	0	2,307	0.00%
2022/01/17	1	85.40	1	85.40	85.45	0	2,278	0.00%
2022/01/14	3	84.42	4	84.90	84.60	-1	2,237	-0.04%
2022/01/13	1	84.45	0	0.00	84.60	1	2,194	0.05%
2022/01/12	2.1	83.80	1	83.90	84.20	1.1	2,175	0.05%
2022/01/11	0	0.00	1	83.10	83.30	-1	2,156	-0.05%
2022/01/10	2.1	82.84	0	0.00	82.90	2.1	2,118	0.10%
2022/01/07	0	82.80	0	0.00	82.70	0	2,119	0.00%
2022/01/06	2	83.30	3.2	83.31	83.45	-1.2	2,068	-0.06%
2022/01/05	3	84.37	0	0.00	84.50	3	2,017	0.15%
2022/01/04	8.1	83.72	1.6	83.91	84.10	6.5	1,796	0.36%
2022/01/03	1	82.40	2	82.45	82.35	-1	1,767	-0.06%
2021/12/30	1.1	81.72	1	81.95	81.85	0.1	1,754	0.01%
2021/12/29	0	0.00	2	81.75	82.00	-2	1,793	-0.11%
2021/12/28	1.2	81.39	1	81.70	81.70	0.2	1,835	0.01%
2021/12/27	1	81.15	2.8	80.97	81.05	-1.8	1,867	-0.10%
2021/12/24	0.1	80.55	1	80.80	80.45	-0.9	1,902	-0.05%
2021/12/22	1	79.90	0	0.00	79.95	1	1,922	0.05%
2021/12/21	2.1	79.35	1	79.40	79.85	1.1	1,919	0.06%
2021/12/20	1.4	79.26	0	0.00	79.25	1.4	1,930	0.07%
2021/12/17	1.1	79.90	0	0.00	79.95	1.1	1,924	0.05%
2021/12/16	3	79.73	0	0.00	79.95	3	1,927	0.16%
2021/12/15	0.3	79.19	0	0.00	79.00	0.3	1,973	0.02%
2021/12/14	2.5	79.02	0	0.00	79.00	2.5	1,965	0.13%
2021/12/13	1.1	80.00	0.1	80.10	79.70	1	1,972	0.05%
2021/12/10	0.1	80.00	0.5	80.06	80.00	-0.4	1,970	-0.02%
2021/12/09	1	80.20	1	80.00	80.25	0	1,966	0.00%
2021/12/08	0.1	80.40	2	80.50	80.20	-1.9	1,958	-0.10%
2021/12/07	0	0.00	3	79.40	79.95	-3	1,937	-0.15%
2021/12/06	0.4	79.40	0	0.00	79.75	0.4	1,943	0.02%
2021/12/02	2.1	79.67	0	0.00	79.90	2.1	1,944	0.11%
2021/12/01	0.8	79.00	0	0.00	79.00	0.8	1,967	0.04%
2021/11/30	0.7	78.54	0	0.00	77.90	0.7	1,980	0.04%
2021/11/29	0.7	78.26	2	77.70	77.80	-1.3	1,942	-0.07%
2021/11/26	3.7	78.24	0	0.00	78.10	3.7	1,908	0.19%
2021/11/25	0.1	79.25	0	0.00	79.25	0.1	1,842	0.01%
2021/11/24	7	79.09	0	0.00	79.25	7	1,887	0.37%
2021/11/23	7	79.89	1	79.75	79.65	6	1,899	0.32%
2021/11/22	5.3	80.45	0	0.00	80.30	5.3	1,908	0.28%
2021/11/19	0.5	80.51	0	0.00	80.45	0.5	1,926	0.03%
2021/11/18	0.2	80.03	0	0.00	80.20	0.2	1,918	0.01%
2021/11/17	2	79.63	0	0.00	79.70	2	1,935	0.10%
2021/11/16	3	79.53	0	0.00	79.55	3	1,976	0.15%
2021/11/15	1	80.95	0	0.00	80.90	1	2,018	0.05%
2021/11/12	0.1	80.35	0	0.00	80.20	0.1	2,038	0.01%
2021/11/11	10.7	79.91	1	79.70	79.85	9.7	2,042	0.47%
2021/11/10	1	80.70	2	80.45	80.50	-1	2,072	-0.05%
2021/11/09	1.3	80.93	0	0.00	80.75	1.3	2,079	0.06%
2021/11/05	1	79.05	1.2	78.94	79.40	-0.2	2,049	-0.01%
2021/11/04	1	78.55	0	0.00	78.40	1	2,036	0.05%
2021/11/03	0.1	78.70	0	0.00	78.65	0.1	2,040	0.00%
2021/11/02	0.1	78.50	0	0.00	78.40	0.1	2,059	0.01%
2021/11/01	2	78.63	0	0.00	78.45	2	2,053	0.10%
2021/10/29	2.1	78.25	0	0.00	78.15	2.1	2,067	0.10%
2021/10/27	0	0.00	5	78.60	79.00	-5	2,090	-0.24%
2021/10/26	1	79.10	0	0.00	79.00	1	2,091	0.05%
2021/10/25	3.1	77.95	0	0.00	78.30	3.1	2,072	0.15%
2021/10/21	0	0.00	3	78.80	78.35	-3	2,132	-0.14%
2021/10/20	0	0.00	2	78.65	78.55	-2	2,151	-0.09%
2021/10/19	0	0.00	0.6	78.65	78.65	-0.6	2,154	-0.03%
2021/10/18	5	78.55	0	0.00	78.05	5	2,151	0.23%
2021/10/15	0	0.00	6	78.05	78.35	-6	2,155	-0.28%
2021/10/14	7	76.49	0	0.00	76.30	7	2,156	0.32%
2021/10/13	2	76.15	3	76.36	76.15	-1	2,172	-0.05%
2021/10/12	5	75.92	0	0.00	76.50	5	2,191	0.23%
2021/10/08	4	77.45	1	77.25	77.25	3	2,183	0.14%
2021/10/07	1.3	77.17	3	77.70	77.75	-1.7	2,187	-0.08%
2021/10/06	8.7	76.28	0	0.00	76.35	8.7	2,208	0.39%
2021/10/05	9.3	75.86	0	0.00	76.40	9.3	2,186	0.43%
2021/10/04	6.2	76.86	0	0.00	76.70	6.2	2,176	0.29%
2021/10/01	5.1	77.39	0	0.00	77.45	5.1	2,116	0.24%
2021/09/30	5.2	78.53	0	0.00	78.55	5.2	2,051	0.25%
2021/09/29	2.3	78.43	0	0.00	78.60	2.3	2,050	0.11%
2021/09/28	2	79.90	0	0.00	79.90	2	2,023	0.10%
2021/09/27	1.1	80.53	2	80.28	80.40	-0.9	2,021	-0.04%
2021/09/24	1.4	80.07	0	0.00	80.20	1.4	2,008	0.07%
2021/09/23	3.1	79.40	0	0.00	79.40	3.1	2,008	0.15%
2021/09/22	6.6	78.57	0.5	78.85	78.80	6.1	2,004	0.30%
2021/09/17	1	80.55	0	0.00	80.55	1	1,955	0.05%
2021/09/16	0.9	80.79	0	0.00	80.50	0.9	1,970	0.05%
2021/09/15	0.2	80.70	0	0.00	80.60	0.2	1,944	0.01%
2021/09/14	0.1	81.20	1	81.35	81.20	-0.9	1,970	-0.05%
2021/09/10	1.5	80.84	0	0.00	81.40	1.5	2,016	0.08%
2021/09/09	2.2	80.21	0	0.00	80.60	2.2	2,021	0.11%
2021/09/08	0	0.00	1	80.15	80.65	-1	2,007	-0.05%
2021/09/07	0	81.34	0	0.00	81.25	0	2,005	0.00%
2021/09/06	2.1	82.06	0	0.00	81.60	2.1	2,001	0.11%
2021/09/03	0	0.00	1	80.75	81.20	-1	1,978	-0.05%
2021/09/01	0	0.00	1.1	80.79	80.90	-1.1	1,975	-0.05%
2021/08/31	0	0.00	0.5	80.70	80.80	-0.5	1,979	-0.03%
2021/08/27	1	79.50	10.1	79.39	79.50	-9.1	1,940	-0.47%
2021/08/26	3	78.70	0.4	78.65	78.75	2.6	1,926	0.14%
2021/08/25	1	78.00	0	0.00	78.35	1	1,900	0.05%
2021/08/24	1	77.50	1.5	77.43	77.40	-0.5	1,885	-0.03%
2021/08/23	1	77.15	0	0.00	77.05	1	1,890	0.05%
2021/08/20	7.5	75.36	1	75.20	75.20	6.5	1,885	0.34%
2021/08/19	109.8	76.05	0	0.00	75.95	109.8	1,841	5.96%	大買/鉅額交易
2021/08/18	3.6	77.10	0	0.00	77.70	3.6	1,786	0.20%
2021/08/17	3.2	77.41	0	0.00	77.20	3.2	1,767	0.18%
2021/08/16	1	77.85	0	0.00	77.80	1	1,755	0.06%
2021/08/13	2.1	78.06	0	0.00	78.10	2.1	1,719	0.12%
2021/08/12	1.3	78.74	0	0.00	78.75	1.3	1,707	0.07%
2021/08/11	1	78.80	0	0.00	79.00	1	1,714	0.06%
2021/08/09	1	79.15	0	0.00	79.65	1	1,801	0.06%
2021/08/06	2	79.93	0	0.00	79.80	2	1,821	0.11%
2021/08/05	0	0.00	6	80.08	79.95	-6	1,886	-0.32%
2021/08/04	0	0.00	4	80.01	80.00	-4	1,981	-0.20%
2021/08/03	1	79.50	2	79.50	79.60	-1	2,026	-0.05%
2021/08/02	0.5	78.65	0.3	78.50	79.50	0.2	2,018	0.01%
2021/07/29	1.3	78.39	0	0.00	78.70	1.3	2,058	0.06%
2021/07/28	0.6	77.75	0	0.00	78.60	0.6	2,069	0.03%
2021/07/27	5.1	78.50	0.1	78.65	78.35	5	2,051	0.24%
2021/07/26	0	78.68	0	0.00	78.50	0	2,052	0.00%
2021/07/23	0.2	79.45	0	0.00	79.05	0.2	2,023	0.01%
2021/07/22	1	79.25	0	0.00	79.15	1	2,024	0.05%
2021/07/21	7.2	78.59	0	0.00	78.65	7.2	2,026	0.36%
2021/07/20	104.4	78.80	0	0.00	78.75	104.4	2,036	5.12%	大買/鉅額交易
2021/07/16	2.1	79.91	0	0.00	80.15	2.1	2,008	0.10%
2021/07/15	0.1	81.00	0	0.00	81.25	0.1	1,984	0.00%
2021/07/13	1	80.25	0	0.00	80.35	1	1,966	0.05%
2021/07/09	0.2	79.10	1	78.75	78.95	-0.8	1,942	-0.04%
2021/07/07	0.1	80.00	1	80.20	80.00	-0.9	1,910	-0.05%
2021/07/06	0	0.00	8	80.55	80.40	-8	1,916	-0.42%
2021/07/02	0	79.65	0	0.00	79.50	0	1,895	0.00%
2021/07/01	0.3	79.70	0	0.00	79.60	0.3	1,899	0.01%
2021/06/30	0	0.00	1	80.00	79.90	-1	1,935	-0.05%
2021/06/28	1	78.90	0	0.00	79.20	1	1,946	0.05%
2021/06/24	100	78.70	0	0.00	78.65	100	1,927	5.19%
2021/06/22	2.3	77.51	0	0.00	77.35	2.3	1,944	0.12%
2021/06/21	0.4	78.03	0	0.00	77.50	0.4	1,953	0.02%
2021/06/18	1	79.55	1	79.35	79.20	0	1,916	0.00%
2021/06/15	0	0.00	1	79.85	79.80	-1	1,958	-0.05%
2021/06/11	0	0.00	0.1	79.50	79.40	-0.1	1,966	0.00%
2021/06/09	0.2	77.70	0	0.00	77.75	0.2	1,951	0.01%
2021/06/07	0.1	78.45	0	0.00	78.75	0.1	1,941	0.00%
2021/06/04	0.6	78.63	0	0.00	78.60	0.6	1,925	0.03%
2021/06/03	1.2	79.16	2	79.15	79.10	-0.8	1,947	-0.04%
2021/06/02	1.1	78.87	0	0.00	78.85	1.1	1,980	0.06%
2021/05/31	0.1	78.65	2	78.85	78.90	-1.9	2,063	-0.09%
2021/05/27	4.1	76.62	0.7	76.70	77.00	3.4	2,085	0.16%
2021/05/25	0.2	77.10	2	77.43	77.50	-1.8	2,149	-0.08%
2021/05/21	2.5	76.09	0	0.00	76.05	2.5	2,180	0.11%
2021/05/20	0	0.00	1	75.05	75.20	-1	2,200	-0.05%
2021/05/19	0	0.00	0.1	75.90	75.40	-0.1	2,214	0.00%
2021/05/18	1.5	75.03	1.1	75.99	75.95	0.4	2,222	0.02%
2021/05/17	5.1	72.47	0.2	73.10	72.55	4.9	2,252	0.22%
2021/05/14	3.5	74.04	0	0.00	74.10	3.5	2,192	0.16%
2021/05/13	3.1	73.36	5	73.34	73.10	-1.9	2,178	-0.09%
2021/05/12	208.5	75.99	0	0.00	75.80	208.5	2,113	9.86%	大買/鉅額交易
2021/05/11	10.6	77.34	0	0.00	77.10	10.6	2,041	0.52%
2021/05/10	1	79.80	0	0.00	79.45	1	2,010	0.05%
2021/05/06	4.1	78.53	0	0.00	78.80	4.1	2,053	0.20%
2021/05/05	4.1	78.46	0	0.00	78.05	4.1	2,030	0.20%
2021/05/04	2.8	78.84	0	0.00	78.80	2.8	2,065	0.14%
2021/05/03	3.8	79.50	0	0.00	79.35	3.8	2,067	0.18%
2021/04/29	100	81.00	0	0.00	80.75	100	2,071	4.83%
2021/04/28	0.1	80.55	1.1	80.66	80.55	-1	2,095	-0.05%
2021/04/27	7	81.01	1	80.85	80.90	6	2,119	0.28%
2021/04/26	0	0.00	3	80.80	81.00	-3	2,139	-0.14%
2021/04/23	0.2	79.35	1	79.05	79.80	-0.8	2,141	-0.04%
2021/04/22	0.1	79.40	0	0.00	79.05	0.1	2,169	0.00%
2021/04/21	0.2	79.64	0	79.70	79.30	0.1	2,187	0.01%
2021/04/20	0	0.00	3	80.03	80.15	-3	2,204	-0.14%
2021/04/16	2	79.63	0	0.00	80.00	2	2,253	0.09%
2021/04/15	0	0.00	1	79.30	80.00	-1	2,243	-0.04%
2021/04/14	1	78.85	0	0.00	79.20	1	2,245	0.04%
2021/04/13	0.3	79.40	1	78.90	78.80	-0.8	2,261	-0.03%
2021/04/12	1.1	78.76	0	0.00	78.80	1.1	2,273	0.05%
2021/04/09	1	79.40	0	0.00	79.15	1	2,271	0.04%
2021/04/08	0.2	78.93	1	79.15	79.40	-0.8	2,275	-0.03%
2021/04/07	1.5	79.00	0	0.00	79.10	1.5	2,270	0.06%
2021/04/06	0	0.00	1	79.10	79.00	-1	2,279	-0.04%
2021/04/01	1	77.80	0	0.00	77.90	1	2,257	0.04%
2021/03/31	100	77.50	0	0.00	77.35	100	2,253	4.44%
2021/03/30	2.5	77.77	0	0.00	77.95	2.5	2,246	0.11%
2021/03/25	56.2	75.31	3.8	75.83	75.85	52.4	2,229	2.35%
2021/03/24	5.1	75.68	2	75.65	75.60	3.1	2,217	0.14%
2021/03/23	2.4	76.78	0	0.00	76.70	2.4	2,212	0.11%
2021/03/19	101	76.70	1	76.65	76.35	100	2,238	4.47%	大買/
2021/03/17	0	77.55	0	0.00	77.20	0	2,212	0.00%
2021/03/16	1	77.85	0	0.00	77.90	1	2,231	0.04%
2021/03/15	1.2	77.53	0	0.00	77.50	1.2	2,222	0.05%
2021/03/12	1.5	77.40	1.2	77.48	77.60	0.3	2,233	0.01%
2021/03/11	2	77.20	0	0.00	77.30	2	2,255	0.09%
2021/03/10	1.1	75.77	0	0.00	75.75	1.1	2,254	0.05%
2021/03/09	0.2	75.00	0	0.00	75.50	0.2	2,268	0.01%
2021/03/08	5	76.00	0	0.00	75.65	5	2,253	0.22%
2021/03/05	4	75.25	0	0.00	75.70	4	2,219	0.18%
2021/03/04	4.3	76.40	0	0.00	76.40	4.3	2,213	0.19%
2021/03/03	1.5	76.82	0	0.00	78.00	1.5	2,173	0.07%
2021/03/02	4.3	77.43	0	0.00	76.75	4.3	2,185	0.20%
2021/02/26	8.7	77.81	1	77.80	77.45	7.7	2,173	0.35%
2021/02/25	1.2	78.85	1	78.80	79.10	0.2	2,122	0.01%
2021/02/24	2	78.65	0	0.00	78.30	2	2,123	0.09%
2021/02/23	1.2	79.04	0	0.00	79.60	1.2	2,116	0.06%
2021/02/22	2.6	80.25	0	0.00	79.90	2.6	2,111	0.12%
2021/02/19	1.5	79.82	0	0.00	79.95	1.5	2,099	0.07%
2021/02/17	1	80.50	0	0.00	80.80	1	2,113	0.05%
2021/02/05	3	77.75	1	77.95	77.60	2	2,073	0.10%
2021/02/01	1	73.70	0	0.00	75.20	1	2,053	0.05%
2021/01/29	6.2	75.19	0	0.00	73.55	6.2	2,043	0.31%
2021/01/28	3	75.17	0	0.00	74.90	3	2,032	0.15%
2021/01/27	2	76.43	3	76.65	76.50	-1	2,004	-0.05%
2021/01/26	0.2	78.10	0	0.00	76.55	0.2	1,994	0.01%
2021/01/22	3	79.25	0	0.00	79.20	3	1,950	0.15%
2021/01/21	7	79.42	1	79.70	80.20	6	1,938	0.31%
2021/01/20	5.5	78.09	3	78.12	77.85	2.5	1,920	0.13%
2021/01/18	2	75.50	0	0.00	75.65	2	1,888	0.11%
2021/01/15	3.3	76.87	0	0.00	75.55	3.3	1,866	0.18%
2021/01/14	3.1	75.55	0	0.00	75.30	3.1	1,846	0.17%
2021/01/13	0.3	76.00	0	0.00	76.00	0.3	1,825	0.02%
2021/01/11	1	73.70	0	0.00	74.35	1	1,809	0.06%
2021/01/08	3	73.82	1	73.50	74.10	2	1,797	0.11%
2021/01/07	0.9	71.99	0	0.00	72.40	0.9	1,792	0.05%
2021/01/06	0.2	71.00	0	0.00	70.80	0.2	1,790	0.01%
2021/01/05	1	70.05	0	0.00	70.25	1	1,773	0.06%
2021/01/04	2	68.78	0	0.00	70.00	2	1,777	0.11%
2020/12/31	2	68.68	0	0.00	68.75	2	1,801	0.11%
2020/12/28	0	0.00	1	67.35	67.45	-1	1,829	-0.05%
2020/12/24	0	0.00	2	66.70	66.65	-2	1,812	-0.11%
2020/12/23	1	66.00	0	0.00	66.40	1	1,817	0.06%
2020/12/21	0	0.00	1	66.55	67.05	-1	1,827	-0.05%
2020/12/18	2.2	66.41	2	66.40	66.35	0.2	1,812	0.01%
2020/12/17	2	66.33	0	0.00	66.55	2	1,806	0.11%
2020/12/16	0	0.00	2	66.60	66.65	-2	1,795	-0.11%
2020/12/15	0.2	65.90	0	0.00	65.75	0.2	1,770	0.01%
2020/12/11	2	66.30	0	0.00	66.70	2	1,764	0.11%
2020/12/10	2	66.33	2	66.65	66.65	0	1,739	0.00%
2020/12/08	0	0.00	3	66.57	67.30	-3	1,699	-0.18%
2020/12/07	0	0.00	3	66.47	66.45	-3	1,678	-0.18%
2020/12/04	1.1	65.17	0	0.00	65.70	1.1	1,647	0.07%
2020/12/01	3.5	64.09	0	0.00	64.15	3.5	1,611	0.22%
2020/11/30	1	64.65	0	0.00	63.65	1	1,604	0.06%
2020/11/26	0.3	64.50	0	0.00	64.45	0.3	1,557	0.02%
2020/11/25	1	64.65	0	0.00	63.95	1	1,535	0.07%
2020/11/24	4	64.68	0	0.00	64.55	4	1,516	0.26%
2020/11/23	2	64.85	1	64.50	64.80	1	1,499	0.07%
2020/11/20	2	64.00	0	0.00	64.00	2	1,480	0.14%
2020/11/19	2	64.23	4	64.30	64.20	-2	1,458	-0.14%
2020/11/18	4	64.45	0	0.00	64.50	4	1,437	0.28%
2020/11/17	1	63.80	1	64.25	63.70	0	1,428	0.00%
2020/11/16	1	63.80	0	0.00	64.50	1	1,428	0.07%
2020/11/13	0	0.00	3	62.15	62.50	-3	1,393	-0.22%
2020/11/10	1	61.60	0	0.00	61.50	1	1,345	0.07%
2020/11/09	0.1	61.60	0	0.00	61.75	0.1	1,329	0.01%
2020/11/05	0	0.00	1	60.70	60.75	-1	1,291	-0.08%
2020/11/03	0	0.00	1	59.85	59.85	-1	1,264	-0.08%
2020/10/28	1	60.00	0	0.00	59.95	1	1,190	0.08%
2020/10/27	0.1	60.45	0	0.00	60.30	0.1	1,175	0.01%
2020/10/22	0	0.00	2	60.55	60.55	-2	1,181	-0.17%
2020/10/19	0	0.00	5	60.65	60.60	-5	1,204	-0.42%
2020/10/15	2	60.23	0	0.00	60.40	2	1,183	0.17%
2020/10/14	1	60.90	0	0.00	60.75	1	1,174	0.09%
2020/10/12	0	0.00	2	61.30	61.10	-2	1,154	-0.17%
2020/10/08	0	0.00	2	60.50	60.55	-2	1,141	-0.18%
2020/10/07	0	0.00	2	59.90	59.90	-2	1,116	-0.18%
2020/10/06	1	59.45	0	0.00	59.55	1	1,120	0.09%
2020/10/05	0	0.00	1	58.80	58.90	-1	1,102	-0.09%
2020/09/28	0	0.00	9	58.17	58.30	-9	1,084	-0.83%
2020/09/25	1	57.40	0	0.00	57.45	1	1,085	0.09%
2020/09/24	10	57.61	0	0.00	57.45	10	1,073	0.93%
2020/09/22	4	58.93	1	59.10	58.90	3	1,041	0.29%
2020/09/21	1	59.50	0	0.00	59.50	1	1,033	0.10%
2020/09/17	1	60.05	0	0.00	60.00	1	1,032	0.10%
2020/09/16	0	0.00	3	60.78	60.70	-3	1,027	-0.29%
2020/09/15	1	59.75	0	0.00	59.90	1	1,001	0.10%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/09/09	5	57.98	0	0.00	58.60	5	1,005	0.50%
2020/09/04	3	58.43	3	58.32	58.50	0	1,020	0.00%
2020/09/02	1	58.70	0	0.00	58.90	1	1,017	0.10%
2020/08/27	0	0.00	1	59.80	59.70	-1	1,078	-0.09%
2020/08/26	0	0.00	1	59.40	59.70	-1	1,071	-0.09%
2020/08/21	1	58.45	10	58.73	58.85	-9	1,085	-0.83%
2020/08/20	4	57.94	3	57.93	57.80	1	1,077	0.09%
2020/08/13	0	0.00	10	59.67	59.75	-10	1,076	-0.93%
2020/08/12	1	59.20	1	59.50	59.10	0	1,073	0.00%
2020/08/11	2	60.20	0	0.00	59.95	2	1,086	0.18%
2020/08/10	1	60.40	2	60.40	60.35	-1	1,088	-0.09%
2020/08/07	1.1	59.99	1	59.70	59.85	0.1	1,095	0.01%
2020/08/06	1	60.30	0	0.00	60.25	1	1,097	0.09%
2020/08/03	6	58.85	1	58.60	58.40	5	1,126	0.44%
2020/07/31	4	59.33	0	0.00	59.30	4	1,132	0.35%
2020/07/30	0	0.00	1	59.15	59.50	-1	1,158	-0.09%
2020/07/29	1	58.85	1	58.45	58.55	0	1,164	0.00%
2020/07/28	2	61.45	0	0.00	59.10	2	1,180	0.17%
2020/07/27	1	58.95	2	58.93	58.95	-1	1,155	-0.09%
2020/07/23	2	56.13	0	0.00	56.40	2	1,108	0.18%
2020/07/20	1	55.05	20	55.10	55.50	-19	1,111	-1.71%
2020/07/17	1	55.50	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%
2020/07/14	0	0.00	6	54.85	55.20	-6	1,098	-0.55%
2020/07/10	2	54.30	0	0.00	54.05	2	1,082	0.18%
2020/07/08	1	54.35	3	54.27	54.35	-2	1,076	-0.19%
2020/07/07	4	53.95	2	53.90	53.90	2	1,070	0.19%
2020/07/06	1	53.60	3	53.75	53.75	-2	1,066	-0.19%
2020/06/30	0	0.00	1	51.15	51.35	-1	1,092	-0.09%
2020/06/22	0	0.00	1	51.20	51.00	-1	1,117	-0.09%
2020/06/15	1	49.98	0	0.00	49.76	1	1,159	0.09%
2020/06/01	10	48.62	0	0.00	48.56	10	1,223	0.82%
2020/05/28	0	0.00	2	48.45	48.00	-2	1,226	-0.16%
2020/05/26	0	0.00	3	48.13	48.38	-3	1,240	-0.24%
2020/05/22	3	47.73	0	0.00	47.56	3	1,243	0.24%
2020/05/21	0	0.00	1	48.09	48.37	-1	1,232	-0.08%
2020/05/19	0	0.00	3	48.07	47.95	-3	1,230	-0.24%
2020/05/18	1	47.60	0	0.00	47.50	1	1,231	0.08%
2020/05/15	1	47.60	1	47.80	47.91	0	1,225	0.00%
2020/05/14	3	47.83	0	0.00	47.70	3	1,225	0.24%
2020/05/07	0	0.00	1	47.85	48.04	-1	1,177	-0.08%
2020/05/06	0	0.00	2	47.82	47.74	-2	1,170	-0.17%
2020/05/04	2	47.47	0	0.00	47.70	2	1,141	0.18%
2020/04/29	2	47.92	0	0.00	47.90	2	1,113	0.18%
2020/04/14	1	45.98	0	0.00	46.27	1	1,112	0.09%
2020/03/27	4	44.61	3	44.09	43.90	1	1,069	0.09%
2020/03/23	2	40.90	0	0.00	40.80	2	1,017	0.20%
2020/03/19	2	39.71	0	0.00	39.61	2	1,006	0.20%
2020/03/18	1	42.85	0	0.00	41.55	1	997	0.10%
2020/03/13	2	44.02	1	43.44	45.88	1	974	0.10%
2020/03/12	2	47.05	0	0.00	47.00	2	938	0.21%
2020/03/11	2	49.13	0	0.00	48.65	2	917	0.22%
2020/03/10	2	48.50	0	0.00	49.24	2	899	0.22%
2020/03/09	4	49.52	0	0.00	49.55	4	879	0.45%
2020/03/06	1	51.00	0	0.00	50.60	1	862	0.12%
2020/03/04	1	50.60	0	0.00	50.90	1	850	0.12%
2020/03/02	3	49.99	0	0.00	50.15	3	840	0.36%
2020/02/27	2	50.90	0	0.00	50.75	2	834	0.24%
2020/02/26	3	51.25	0	0.00	51.25	3	825	0.36%
2020/02/24	1	51.50	0	0.00	51.70	1	818	0.12%
2020/02/21	1	52.30	0	0.00	52.30	1	823	0.12%
2020/02/14	0	0.00	1	53.00	53.15	-1	825	-0.12%
2020/02/10	1	52.10	0	0.00	51.95	1	843	0.12%
2020/02/07	2	52.30	0	0.00	52.20	2	852	0.23%
2020/02/06	1	52.60	0	0.00	52.90	1	855	0.12%
2020/01/31	5	51.56	0	0.00	51.50	5	854	0.58%
2020/01/30	4	52.00	0	0.00	52.00	4	827	0.48%
2020/01/15	2	54.35	0	0.00	54.15	2	820	0.24%
2020/01/14	0	0.00	2	54.60	54.60	-2	811	-0.25%
2020/01/13	0	0.00	5	54.27	54.20	-5	811	-0.62%
2020/01/08	1	53.20	0	0.00	53.00	1	825	0.12%
2020/01/07	2	53.50	0	0.00	53.25	2	819	0.24%
2020/01/06	1	53.70	4	53.70	53.65	-3	815	-0.37%
2019/12/31	2	53.65	0	0.00	53.60	2	806	0.25%
2019/12/30	1	54.00	0	0.00	53.95	1	805	0.12%
2019/12/23	0	0.00	5	53.70	53.70	-5	793	-0.63%
2019/12/13	0	0.00	1	53.60	53.60	-1	795	-0.13%
2019/11/29	2	50.90	0	0.00	50.85	2	784	0.25%
2019/11/27	1	51.55	0	0.00	51.60	1	781	0.13%
2019/11/26	1	51.55	0	0.00	51.45	1	779	0.13%
2019/11/21	1	51.30	0	0.00	51.55	1	767	0.13%
2019/11/20	1	51.80	0	0.00	51.75	1	748	0.13%
2019/11/14	1	51.85	0	0.00	51.85	1	688	0.15%
2019/11/13	1	51.80	0	0.00	51.90	1	683	0.15%
2019/11/05	1	52.65	0	0.00	52.70	1	613	0.16%
2019/10/31	1	51.20	0	0.00	51.15	1	602	0.17%
2019/10/25	1	50.30	0	0.00	50.35	1	556	0.18%
2019/10/18	0	0.00	1	49.68	49.64	-1	511	-0.20%
2019/10/16	1	49.76	0	0.00	49.75	1	487	0.21%
2019/09/18	0	0.00	3	47.78	47.90	-3	377	-0.80%
2019/08/30	0	0.00	1	46.21	46.28	-1	267	-0.37%
2019/08/20	1	45.85	0	0.00	45.90	1	227	0.44%
2019/08/08	0	0.00	1	45.50	45.73	-1	233	-0.43%
2019/08/06	3	45.31	0	0.00	45.51	3	230	1.30%
2019/08/05	2	45.70	0	0.00	45.74	2	223	0.89%
2019/08/02	1	45.96	0	0.00	46.10	1	216	0.46%
2019/08/01	0	0.00	2	46.78	46.80	-2	206	-0.97%
2019/07/31	0	0.00	2	47.13	47.14	-2	203	-0.98%
2019/07/26	0	0.00	3	47.41	47.38	-3	204	-1.47%
2019/07/24	0	0.00	1	47.53	47.39	-1	201	-0.50%
2019/07/19	1	47.28	0	0.00	47.10	1	199	0.50%
2019/07/18	1	46.76	0	0.00	46.71	1	198	0.50%
2019/07/12	1	47.36	0	0.00	47.34	1	181	0.55%
2019/07/11	2	47.29	0	0.00	47.40	2	177	1.13%
2019/07/09	1	46.60	0	0.00	46.55	1	174	0.57%
2019/07/08	1	46.60	0	0.00	46.70	1	170	0.59%
2019/07/04	1	46.68	0	0.00	46.70	1	159	0.63%
2019/07/03	3	46.60	0	0.00	46.48	3	159	1.88%
2019/07/02	1	47.03	0	0.00	47.03	1	155	0.64%
2019/06/28	2	46.38	0	0.00	46.24	2	150	1.33%
2019/06/26	2	45.88	0	0.00	45.90	2	145	1.37%
2019/06/24	3	46.14	0	0.00	46.35	3	137	2.18%
2019/05/31	1	44.10	0	0.00	44.72	1	121	0.83%
2019/05/15	1	45.56	0	0.00	45.55	1	87	1.14%
2019/05/10	2	46.59	0	0.00	46.61	2	82	2.43%
2019/05/07	2	47.17	0	0.00	47.62	2	81	2.47%
2019/04/30	1	47.34	0	0.00	47.33	1	76	1.32%
2019/04/26	0	0.00	1	47.70	47.34	-1	76	-1.32%
2019/04/11	1	46.59	0	0.00	46.49	1	71	1.40%
2019/04/01	1	45.95	0	0.00	45.73	1	67	1.47%