富邦台50 (006208)-華南永昌券商分點個股進出

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
94.75
漲跌
▲0.75
漲幅
+0.80%
成交量
2,772張
產業
上市
887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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	94.85	2	94.58	94.75	-1	4,796	-0.02%
2024/05/09	1	94.29	1	94.00	94.00	0	4,812	0.00%
2024/05/08	19	94.08	28.1	94.02	94.10	-9.1	4,838	-0.19%
2024/05/07	1.1	93.42	4	93.69	93.75	-2.9	4,857	-0.06%
2024/05/06	16.2	93.30	2.1	93.55	93.30	14.1	4,862	0.29%
2024/05/03	0.1	92.70	0	0.00	92.00	0.1	4,918	0.00%
2024/05/02	28.1	91.51	1	91.50	91.50	27.1	4,990	0.54%
2024/04/30	1	93.20	0	0.00	92.70	1	4,979	0.02%
2024/04/29	2	92.73	0.4	92.45	92.75	1.6	5,011	0.03%
2024/04/26	1	91.65	3	91.47	91.35	-2	5,032	-0.04%
2024/04/25	16.4	89.98	1	89.90	89.95	15.4	5,118	0.30%
2024/04/24	5	90.36	1.3	91.17	91.40	3.7	5,098	0.07%
2024/04/23	6.7	88.93	13.3	88.82	88.75	-6.6	5,117	-0.13%
2024/04/22	24.5	88.08	3.4	88.15	88.00	21.1	5,169	0.41%
2024/04/19	650	88.98	7.4	88.88	88.50	642.6	5,100	12.60%	大買/鉅額交易
2024/04/18	19.1	92.95	0	92.50	93.05	19.1	4,769	0.40%
2024/04/17	7.1	91.80	0	0.00	92.35	7.1	4,744	0.15%
2024/04/16	13.2	91.34	21.2	91.20	91.30	-8	4,738	-0.17%
2024/04/15	20.2	93.75	1	93.80	93.80	19.2	4,550	0.42%
2024/04/12	13.1	94.80	0	0.00	94.80	13.1	4,512	0.29%
2024/04/11	3.3	94.57	1.6	94.80	94.95	1.7	4,506	0.04%
2024/04/10	3.1	95.19	5	95.36	95.35	-2	4,487	-0.04%
2024/04/09	3	94.33	6.1	94.71	95.45	-3.1	4,544	-0.07%
2024/04/08	36.1	93.14	6.7	93.22	93.10	29.4	4,524	0.65%
2024/04/03	2.3	92.55	0.4	92.68	92.80	1.9	4,477	0.04%
2024/04/02	11	93.20	3.1	92.90	93.20	7.9	4,493	0.18%
2024/04/01	0.2	92.02	0.4	92.70	91.85	-0.3	4,547	-0.01%
2024/03/29	1.1	92.12	1.5	92.28	92.25	-0.4	4,575	-0.01%
2024/03/28	15.3	91.80	0	0.00	91.80	15.3	4,578	0.33%
2024/03/26	0.1	92.46	0.3	92.30	92.20	-0.2	4,540	-0.01%
2024/03/25	14.6	92.06	3	92.13	92.10	11.6	4,469	0.26%
2024/03/22	12.2	92.02	2.3	91.87	92.05	9.9	4,456	0.22%
2024/03/21	10.1	91.15	7	91.21	92.00	3.1	4,466	0.07%
2024/03/19	0.1	89.90	1	90.20	90.30	-0.9	4,563	-0.02%
2024/03/18	34	89.99	2	90.13	90.30	32	4,537	0.71%
2024/03/15	15.3	89.85	0	0.00	89.80	15.3	4,479	0.34%
2024/03/14	12.5	90.55	0.1	90.55	90.55	12.4	4,454	0.28%
2024/03/13	6.3	91.01	3.4	90.70	90.80	3	4,437	0.07%
2024/03/12	29	89.88	4	89.60	90.20	25	4,381	0.57%
2024/03/11	2	89.34	3.3	89.30	89.30	-1.3	4,392	-0.03%
2024/03/08	29.7	90.00	19.9	90.39	90.10	9.8	4,354	0.22%
2024/03/07	15.8	88.66	15.7	88.62	88.95	0.1	4,224	0.00%
2024/03/06	9.4	86.52	0.9	86.97	87.15	8.5	4,156	0.20%
2024/03/05	32.8	86.44	10.1	86.61	86.65	22.7	4,062	0.56%
2024/03/04	16.7	85.73	9.5	85.79	85.85	7.2	4,018	0.18%
2024/03/01	11.2	83.82	0	83.95	83.70	11.2	3,957	0.28%
2024/02/29	18.1	83.83	0	0.00	83.95	18.1	3,981	0.46%
2024/02/27	3	84.22	3	84.15	83.85	0	3,951	0.00%
2024/02/26	12.2	84.15	0.5	83.94	84.15	11.7	3,918	0.30%
2024/02/23	7.1	83.97	10	83.90	83.90	-2.9	3,885	-0.07%
2024/02/22	22.5	83.30	5	83.12	83.35	17.5	3,890	0.45%
2024/02/21	1.3	82.50	6.7	82.46	82.40	-5.4	3,872	-0.14%
2024/02/20	3	82.78	1.1	82.71	82.70	1.9	3,902	0.05%
2024/02/19	34.1	82.40	9	82.31	82.40	25.1	3,917	0.64%
2024/02/16	2.5	82.57	1.2	82.69	82.50	1.3	3,952	0.03%
2024/02/15	88.1	82.93	21.5	82.81	82.95	66.6	3,934	1.69%
2024/02/05	20.4	79.52	1	79.55	79.55	19.4	3,831	0.51%
2024/02/02	12.2	78.93	1	78.90	78.95	11.2	3,825	0.29%
2024/02/01	1.4	78.15	2	78.28	78.45	-0.6	3,836	-0.02%
2024/01/31	2.2	78.58	11	78.71	78.45	-8.9	3,840	-0.23%
2024/01/30	3.2	79.56	1	79.60	79.45	2.2	3,806	0.06%
2024/01/29	12	79.60	2.7	79.49	79.60	9.3	3,833	0.24%
2024/01/26	5	79.09	2	79.03	79.10	3	3,829	0.08%
2024/01/25	12	79.10	5.8	79.00	79.10	6.3	3,741	0.17%
2024/01/23	16	78.05	26.3	78.09	78.15	-10.3	3,713	-0.28%
2024/01/22	17.2	77.98	2.6	78.13	77.90	14.5	3,719	0.39%
2024/01/19	13.2	76.89	25.2	77.17	77.50	-12	3,675	-0.33%
2024/01/18	22.1	75.00	0	0.00	75.00	22.1	3,644	0.61%
2024/01/17	2.5	74.73	1.6	74.90	74.70	1	3,656	0.03%
2024/01/16	0.5	75.36	0	0.00	75.20	0.5	3,620	0.01%
2024/01/15	14	75.96	0	0.00	75.95	14	3,554	0.39%
2024/01/12	13.1	75.68	0	0.00	75.70	13.1	3,554	0.37%
2024/01/11	2	75.80	0	0.00	75.90	2	3,531	0.06%
2024/01/10	3.1	75.61	0	0.00	75.55	3.1	3,555	0.09%
2024/01/09	1.1	75.90	0	0.00	75.85	1.1	3,540	0.03%
2024/01/08	16.1	75.90	6.1	75.90	75.90	10	3,568	0.28%
2024/01/05	15.5	75.35	0.4	75.30	75.35	15.1	3,538	0.43%
2024/01/04	4.2	75.50	0	0.00	75.55	4.2	3,549	0.12%
2024/01/03	1.5	75.59	10	75.65	75.60	-8.5	3,555	-0.24%
2024/01/02	10.3	76.90	0	77.25	76.90	10.3	3,508	0.29%
2023/12/29	1.1	77.29	0	0.00	77.15	1.1	3,494	0.03%
2023/12/28	12.5	77.20	0	0.00	77.20	12.5	3,518	0.36%
2023/12/27	0	76.90	8.5	76.91	77.10	-8.5	3,477	-0.24%
2023/12/26	0.5	76.35	13.1	76.35	76.40	-12.5	3,405	-0.37%
2023/12/25	13	76.01	1.4	76.07	76.00	11.6	3,367	0.35%
2023/12/22	12	75.65	0.2	75.65	75.65	11.9	3,362	0.35%
2023/12/21	4.5	75.33	0	0.00	75.50	4.5	3,403	0.13%
2023/12/20	2.3	76.10	7.7	76.16	76.10	-5.4	3,408	-0.16%
2023/12/19	0	75.85	0.1	75.80	75.95	0	3,436	0.00%
2023/12/18	11.6	76.09	4.2	76.08	76.10	7.4	3,504	0.21%
2023/12/15	15.2	76.05	11.7	76.21	76.05	3.6	3,467	0.10%
2023/12/14	0	75.60	19.8	75.77	75.80	-19.7	3,370	-0.59%
2023/12/13	1.4	75.07	1	75.05	75.05	0.4	3,333	0.01%
2023/12/12	14	74.96	8.8	75.18	74.95	5.3	3,342	0.16%
2023/12/11	0.3	74.70	0	0.00	74.80	0.3	3,336	0.01%
2023/12/08	15	74.65	0	0.00	74.65	15	3,337	0.45%
2023/12/07	0	0.00	50.6	74.30	74.20	-50.6	3,328	-1.52%
2023/12/06	0	0.00	1	74.70	74.60	-1	3,368	-0.03%
2023/12/05	15.1	74.37	0.1	74.35	74.40	15	3,344	0.45%
2023/12/04	11	74.90	0	0.00	74.90	11	3,326	0.33%
2023/12/01	1.2	74.71	0.7	74.75	75.05	0.5	3,358	0.01%
2023/11/30	0.1	74.87	0	0.00	74.95	0.1	3,342	0.00%
2023/11/29	0.4	74.81	2	75.25	74.80	-1.6	3,355	-0.05%
2023/11/28	15	74.75	3.1	74.46	74.85	11.9	3,353	0.35%
2023/11/27	14.4	74.28	4	75.05	74.20	10.4	3,350	0.31%
2023/11/24	0.2	74.90	0.5	74.90	74.85	-0.3	3,284	-0.01%
2023/11/22	12.1	75.00	5.7	74.88	75.00	6.4	3,326	0.19%
2023/11/21	0	75.40	15.3	75.49	75.55	-15.2	3,337	-0.46%
2023/11/20	13.2	74.64	4	74.70	74.65	9.2	3,316	0.28%
2023/11/17	0	0.00	2.5	74.88	74.75	-2.5	3,302	-0.08%
2023/11/16	0.1	74.45	0	0.00	74.60	0.1	3,267	0.00%
2023/11/15	15	75.29	6.2	75.25	75.30	8.8	3,252	0.27%
2023/11/14	2	74.48	6.3	74.55	74.50	-4.3	3,214	-0.14%
2023/11/13	15	74.28	4.4	74.24	74.25	10.6	3,222	0.33%
2023/11/10	0	73.10	2	73.15	73.15	-2	3,264	-0.06%
2023/11/09	0	73.35	1	73.50	73.45	-1	3,270	-0.03%
2023/11/08	15.3	73.35	2.5	73.37	73.35	12.8	3,386	0.38%
2023/11/07	0	0.00	25	72.81	73.00	-25	3,383	-0.74%
2023/11/06	16.1	73.05	2	73.23	73.05	14.1	3,437	0.41%
2023/11/03	1.1	72.16	5.4	72.31	72.40	-4.3	3,396	-0.13%
2023/11/02	13.1	71.96	5.1	71.53	72.00	8.1	3,437	0.23%
2023/11/01	2.4	70.34	2	70.45	70.30	0.4	3,470	0.01%
2023/10/31	11.3	70.37	2.4	70.29	70.10	8.8	3,518	0.25%
2023/10/30	14.8	70.56	2	70.60	70.55	12.8	3,549	0.36%
2023/10/27	0.1	70.75	0	0.00	70.65	0.1	3,506	0.00%
2023/10/26	14.9	70.53	1	70.50	70.55	13.9	3,508	0.40%
2023/10/25	13	71.72	0	0.00	71.70	13	3,422	0.38%
2023/10/24	6.2	71.33	1.4	71.51	71.60	4.8	3,403	0.14%
2023/10/23	24.2	71.60	7	71.94	71.55	17.2	3,432	0.50%
2023/10/20	2.3	72.04	1	72.40	72.35	1.3	3,444	0.04%
2023/10/19	0.2	72.27	0.2	72.20	72.25	-0.1	3,445	0.00%
2023/10/18	18	72.14	0	0.00	72.10	18	3,504	0.51%
2023/10/17	2	73.00	0	0.00	72.90	2	3,472	0.06%
2023/10/16	16.1	72.89	4	72.86	72.90	12.1	3,496	0.35%
2023/10/13	1.1	73.26	2	73.45	73.30	-0.9	3,535	-0.02%
2023/10/12	12.6	73.44	2.8	73.24	73.45	9.8	3,579	0.27%
2023/10/11	16	72.85	2.3	72.82	72.85	13.7	3,578	0.38%
2023/10/06	1	71.75	1	71.90	71.75	0	3,587	0.00%
2023/10/05	16.3	71.39	3	71.35	71.40	13.3	3,577	0.37%
2023/10/04	17	70.45	2	70.45	70.55	15	3,576	0.42%
2023/10/03	5.1	71.68	0	0.00	71.45	5.1	3,573	0.14%
2023/10/02	12.2	71.80	1	71.75	71.80	11.2	3,597	0.31%
2023/09/28	13.5	70.85	0	0.00	70.85	13.5	3,683	0.37%
2023/09/27	1.2	70.59	0	0.00	70.60	1.2	3,690	0.03%
2023/09/26	12.7	70.85	1	70.60	70.60	11.7	3,690	0.32%
2023/09/25	14.2	71.43	0	0.00	71.45	14.2	3,644	0.39%
2023/09/22	19.7	70.87	0.3	70.80	70.90	19.4	3,670	0.53%
2023/09/21	29.8	71.16	0	0.00	71.10	29.8	3,649	0.82%
2023/09/20	1.3	72.18	0	0.00	72.05	1.3	3,591	0.04%
2023/09/19	6.2	72.60	0	0.00	72.50	6.2	3,601	0.17%
2023/09/18	12.3	72.80	1	73.00	72.80	11.3	3,650	0.31%
2023/09/15	17.2	73.48	3	73.30	73.50	14.2	3,660	0.39%
2023/09/14	0	0.00	0.1	73.05	73.25	-0.1	3,661	0.00%
2023/09/13	1.1	72.16	0	0.00	72.25	1.1	3,681	0.03%
2023/09/12	13.1	72.16	0	0.00	72.20	13.1	3,715	0.35%
2023/09/11	7.7	71.55	0	0.00	71.65	7.7	3,759	0.20%
2023/09/08	22.7	71.85	3.1	71.75	71.90	19.5	3,729	0.52%
2023/09/07	3.7	72.32	1	72.35	72.20	2.7	3,791	0.07%
2023/09/06	1.6	72.88	0	0.00	72.85	1.6	3,798	0.04%
2023/09/05	14.3	73.09	2	72.95	73.10	12.3	3,759	0.33%
2023/09/04	11	73.20	2.1	73.20	73.20	8.9	3,778	0.24%
2023/08/31	0.3	72.64	0	0.00	72.60	0.3	3,824	0.01%
2023/08/30	2	73.20	1	73.10	73.10	1	3,858	0.03%
2023/08/29	1	72.35	0	0.00	72.75	1	3,884	0.03%
2023/08/28	12.1	72.40	0	0.00	72.40	12.1	3,899	0.31%
2023/08/25	17.5	72.18	0	0.00	72.15	17.5	3,908	0.45%
2023/08/24	1.6	73.09	19	73.27	73.40	-17.5	3,946	-0.44%
2023/08/23	0.2	72.00	4.2	71.85	72.20	-3.9	3,999	-0.10%
2023/08/22	11.1	71.65	0.8	71.60	71.65	10.4	4,117	0.25%
2023/08/21	3.6	71.29	0	0.00	71.30	3.6	4,135	0.09%
2023/08/18	13.5	71.58	0	0.00	71.55	13.5	4,129	0.33%
2023/08/17	7.5	71.34	5	71.45	71.90	2.5	4,123	0.06%
2023/08/16	23.6	71.66	0	0.00	71.80	23.6	4,099	0.58%
2023/08/15	18.3	72.13	14.1	72.23	72.10	4.1	4,086	0.10%
2023/08/14	38.1	72.00	1	71.95	72.05	37.1	4,124	0.90%
2023/08/11	1.6	73.11	0	0.00	72.95	1.6	4,026	0.04%
2023/08/10	5.4	73.12	0	0.00	73.10	5.4	4,014	0.13%
2023/08/09	2.4	73.45	0.3	73.40	73.50	2.1	3,997	0.05%
2023/08/08	17.6	73.41	0	0.00	73.40	17.6	3,993	0.44%
2023/08/07	13.3	74.10	2.5	74.22	74.10	10.8	3,934	0.28%
2023/08/04	4.6	73.54	0	0.00	73.60	4.6	3,888	0.12%
2023/08/02	21	74.10	4.7	74.65	74.00	16.3	3,833	0.42%
2023/08/01	0	0.00	1.2	74.56	74.85	-1.2	3,792	-0.03%
2023/07/31	4.4	74.89	6	75.29	74.50	-1.6	3,779	-0.04%
2023/07/28	33.1	74.89	1	74.95	74.80	32.1	3,761	0.85%
2023/07/27	1	74.75	0	0.00	74.75	1	3,770	0.03%
2023/07/26	2.1	74.43	1.1	74.60	74.40	1.1	3,781	0.03%
2023/07/25	24.5	74.54	4	74.46	74.50	20.5	3,745	0.55%
2023/07/24	13.1	73.65	10	73.72	73.70	3.1	3,758	0.08%
2023/07/21	23.5	73.53	2	73.55	73.60	21.5	3,850	0.56%
2023/07/20	10.1	74.85	0	0.00	74.70	10.1	3,906	0.26%
2023/07/19	0.3	74.76	1	74.60	74.70	-0.7	3,941	-0.02%
2023/07/18	25.7	75.10	1	75.25	75.00	24.7	3,935	0.63%
2023/07/17	16	76.42	3	76.50	76.45	13	3,892	0.33%
2023/07/14	1	76.15	5	76.20	76.30	-4	3,878	-0.10%
2023/07/13	7	76.17	10.1	75.76	75.75	-3	3,867	-0.08%
2023/07/12	24	74.91	1	74.85	74.95	23	3,879	0.59%
2023/07/11	1	74.80	0	0.00	74.85	1	3,868	0.03%
2023/07/10	15.4	73.81	1.1	74.38	73.80	14.2	3,901	0.37%
2023/07/07	4.1	74.00	16	73.75	74.00	-11.9	3,869	-0.31%
2023/07/06	6.8	74.49	0.5	74.20	74.25	6.3	3,839	0.16%
2023/07/05	14	75.61	2.2	75.88	75.60	11.8	3,753	0.31%
2023/07/04	0.5	75.80	1	75.90	75.90	-0.5	3,735	-0.01%
2023/07/03	9.4	75.60	0.4	75.40	75.60	9	3,791	0.24%
2023/06/30	1.3	74.36	0	0.00	74.75	1.3	3,795	0.03%
2023/06/29	1.5	75.09	2	74.65	74.65	-0.5	3,783	-0.01%
2023/06/28	11.3	74.65	11	74.69	74.65	0.3	3,763	0.01%
2023/06/27	5.6	74.52	1	74.70	74.75	4.6	3,747	0.12%
2023/06/26	24.1	74.99	3	75.00	75.00	21.1	3,754	0.56%
2023/06/21	3.1	75.38	1.5	75.45	75.45	1.6	3,733	0.04%
2023/06/20	2.1	75.50	3.1	75.50	75.40	-1	3,711	-0.03%
2023/06/19	12.2	75.85	2.7	75.85	75.85	9.5	3,721	0.26%
2023/06/16	7	75.98	0.3	75.90	75.90	6.7	3,700	0.18%
2023/06/15	12	76.13	2	76.10	76.15	10	3,682	0.27%
2023/06/14	7.4	75.78	5.4	75.86	75.85	2	3,643	0.05%
2023/06/13	4.3	75.74	18.2	75.76	76.00	-13.8	3,713	-0.37%
2023/06/12	14.2	74.45	18.9	74.50	74.45	-4.6	3,639	-0.13%
2023/06/09	0.9	73.80	10.3	73.95	73.90	-9.4	3,653	-0.26%
2023/06/08	28	73.47	21	73.37	73.25	7	3,720	0.19%
2023/06/07	0	0.00	0.6	73.84	73.95	-0.6	3,755	-0.02%
2023/06/06	1	73.15	4.4	73.15	73.15	-3.4	3,742	-0.09%
2023/06/05	15.1	72.96	3	73.03	72.90	12.1	3,720	0.33%
2023/06/02	15	73.14	13.4	73.15	73.10	1.6	3,726	0.04%
2023/06/01	0.3	72.20	0.1	72.30	72.20	0.3	3,757	0.01%
2023/05/31	1.1	72.65	12.1	72.54	72.80	-11	3,741	-0.29%
2023/05/30	3	73.00	2	73.05	73.20	1	3,717	0.03%
2023/05/29	20.1	73.13	1	73.10	73.05	19.1	3,725	0.51%
2023/05/26	4.4	72.59	25.5	72.62	72.70	-21.1	3,649	-0.58%
2023/05/25	11.1	71.04	7	71.00	71.05	4.1	3,516	0.12%
2023/05/24	2	70.21	1.1	70.06	70.30	0.9	3,528	0.03%
2023/05/23	0.1	70.45	403.2	70.54	70.65	-403.2	3,507	-11.49%	大賣/鉅額交易
2023/05/22	12.1	70.65	0.4	70.70	70.65	11.7	3,491	0.33%
2023/05/19	3	70.69	6.2	70.79	70.70	-3.1	3,497	-0.09%
2023/05/18	17.1	70.52	21.2	70.55	70.55	-4.1	3,425	-0.12%
2023/05/17	10.2	69.14	6.1	69.29	69.65	4.1	3,412	0.12%
2023/05/16	0.2	68.48	1	68.75	68.60	-0.8	3,375	-0.02%
2023/05/15	13.3	67.79	1	67.80	67.80	12.3	3,368	0.36%
2023/05/12	14.7	67.80	0	0.00	67.80	14.7	3,338	0.44%
2023/05/11	4.1	68.21	5	68.00	68.00	-0.9	3,326	-0.03%
2023/05/10	3.3	68.22	0	0.00	68.30	3.3	3,339	0.10%
2023/05/09	0.2	68.65	0	0.00	68.80	0.2	3,342	0.01%
2023/05/08	16.1	68.61	0	0.00	68.60	16.1	3,399	0.47%
2023/05/05	10	68.20	0	0.00	68.20	10	3,389	0.30%
2023/05/04	0.5	67.92	0	0.00	67.95	0.5	3,430	0.01%
2023/05/03	3.5	67.82	0	0.00	67.85	3.5	3,437	0.10%
2023/05/02	16.6	68.04	0	0.00	68.05	16.6	3,457	0.48%
2023/04/28	23.2	67.97	0	0.00	67.95	23.2	3,540	0.66%
2023/04/27	13.7	67.13	2	67.15	67.20	11.7	3,534	0.33%
2023/04/26	26.2	67.11	0	0.00	67.05	26.2	3,540	0.74%
2023/04/25	33.2	67.92	6	68.03	67.60	27.2	3,473	0.78%
2023/04/24	14.2	68.46	0.9	68.50	68.45	13.3	3,350	0.40%
2023/04/21	7.2	68.87	0	0.00	68.70	7.2	3,319	0.22%
2023/04/20	4	68.81	0	0.00	68.90	4	3,335	0.12%
2023/04/19	5.6	68.94	2	69.00	69.00	3.6	3,348	0.11%
2023/04/18	13.4	69.50	0	0.00	69.50	13.4	3,334	0.40%
2023/04/17	17.2	69.76	0.1	69.65	69.75	17.1	3,324	0.51%
2023/04/14	2.2	69.69	1.2	69.88	69.85	1	3,299	0.03%
2023/04/13	6.3	69.37	0	0.00	69.20	6.3	3,314	0.19%
2023/04/12	12.8	69.78	0	69.90	69.80	12.8	3,281	0.39%
2023/04/11	1.2	69.97	0	0.00	69.95	1.2	3,304	0.04%
2023/04/10	11.6	70.05	0.1	70.18	70.05	11.5	3,330	0.35%
2023/04/07	1.5	70.03	0.1	70.15	69.95	1.3	3,319	0.04%
2023/04/06	16.1	70.05	2	70.05	70.05	14.1	3,332	0.42%
2023/03/31	2	70.35	0	0.00	70.25	2	3,273	0.06%
2023/03/29	23	69.53	1	69.80	69.80	22	3,215	0.69%
2023/03/28	11.2	69.62	0.2	69.70	69.60	11	3,248	0.34%
2023/03/27	10	70.21	2.5	70.15	70.20	7.5	3,237	0.23%
2023/03/24	2	70.50	2	70.53	70.65	0	3,256	0.00%
2023/03/23	3.1	70.09	9.7	70.26	70.25	-6.5	3,220	-0.20%
2023/03/22	7.3	69.79	25	69.25	69.80	-17.8	3,175	-0.56%
2023/03/21	2	68.75	0	0.00	68.50	2	3,156	0.06%
2023/03/20	13	68.21	1	68.55	68.20	12	3,160	0.38%
2023/03/17	1.2	68.40	1	68.50	68.55	0.2	3,140	0.01%
2023/03/16	2.9	67.69	1	67.65	67.65	1.9	3,154	0.06%
2023/03/15	12.8	68.02	0	0.00	68.00	12.8	3,085	0.41%
2023/03/14	2.8	68.00	1	68.15	68.00	1.8	3,122	0.06%
2023/03/13	11.3	68.62	4	68.55	68.75	7.3	3,099	0.24%
2023/03/10	7.3	68.56	0	0.00	68.55	7.3	3,034	0.24%
2023/03/09	0.3	69.66	0	0.00	69.55	0.3	3,017	0.01%
2023/03/08	11.8	69.64	1.4	69.51	69.65	10.4	3,018	0.34%
2023/03/07	4	69.98	2.4	69.96	70.10	1.6	3,003	0.05%
2023/03/06	9.7	69.75	4	69.75	69.75	5.7	3,002	0.19%
2023/03/03	1.4	69.00	0	0.00	69.00	1.4	2,970	0.05%
2023/03/02	9.5	68.87	1	68.85	68.85	8.5	2,980	0.29%
2023/03/01	38.4	68.46	3	69.06	69.05	35.4	2,974	1.19%
2023/02/24	4.1	69.02	1	68.80	68.70	3.1	2,909	0.11%
2023/02/23	2.2	68.65	8	69.00	69.05	-5.8	2,897	-0.20%
2023/02/22	10.7	68.03	7	67.90	68.05	3.7	2,916	0.13%
2023/02/21	0.5	68.81	1	68.55	68.75	-0.5	2,905	-0.02%
2023/02/20	10.1	68.85	0	0.00	68.85	10.1	2,996	0.34%
2023/02/17	2.9	68.73	0	0.00	68.70	2.9	3,089	0.09%
2023/02/16	2.3	69.28	1	69.70	69.60	1.3	3,106	0.04%
2023/02/15	15.1	68.96	3.5	69.31	68.85	11.6	3,155	0.37%
2023/02/14	1	70.20	3	70.32	70.25	-2	3,115	-0.06%
2023/02/13	9.5	69.82	3	69.77	69.85	6.5	3,140	0.21%
2023/02/10	90.2	69.94	10.1	69.95	70.00	80.1	3,138	2.55%
2023/02/08	11.5	69.85	1	69.70	69.85	10.5	3,174	0.33%
2023/02/07	2.4	68.74	0.1	69.00	68.85	2.3	3,184	0.07%
2023/02/06	14.4	69.01	3.1	69.14	69.00	11.3	3,170	0.36%
2023/02/03	1.2	69.73	2	69.75	69.95	-0.8	3,122	-0.03%
2023/02/02	18.7	69.78	1.2	69.65	69.95	17.5	3,097	0.57%
2023/02/01	52.3	68.77	1	68.75	68.95	51.3	3,090	1.66%
2023/01/31	29.8	69.56	0	0.00	68.60	29.8	3,089	0.97%
2023/01/30	3	69.57	12.1	69.50	69.75	-9.1	3,086	-0.30%
2023/01/17	1	66.75	22.1	66.80	66.75	-21.1	3,045	-0.69%
2023/01/16	9.6	66.85	2	67.00	66.85	7.6	3,061	0.25%
2023/01/13	3	66.40	13	66.40	66.30	-10	3,012	-0.33%
2023/01/12	11	65.57	26	65.52	65.55	-15	2,993	-0.50%
2023/01/11	1.1	65.52	1.1	65.72	65.60	0	3,033	0.00%
2023/01/10	8.4	65.70	3	65.65	65.75	5.4	3,054	0.18%
2023/01/09	12.3	65.10	10.3	64.97	65.25	2	3,080	0.06%
2023/01/06	1.3	63.30	1	63.15	63.20	0.3	3,076	0.01%
2023/01/05	7	62.80	0	0.00	62.80	7	3,104	0.23%
2023/01/04	0.3	62.65	0	0.00	62.35	0.3	3,157	0.01%
2023/01/03	8.2	62.45	0	0.00	62.60	8.2	3,294	0.25%
2022/12/30	8.5	62.46	1	62.45	62.10	7.5	3,293	0.23%
2022/12/29	1.3	61.71	5.5	61.55	61.85	-4.2	3,330	-0.13%
2022/12/28	13.4	62.10	2	62.00	62.10	11.4	3,340	0.34%
2022/12/27	0.2	63.28	0	0.00	63.10	0.2	3,331	0.01%
2022/12/26	6.2	62.95	0	0.00	62.95	6.2	3,387	0.18%
2022/12/23	3.5	62.81	2	62.83	62.80	1.5	3,424	0.04%
2022/12/22	24.2	63.51	1.2	63.54	63.70	23	3,454	0.66%
2022/12/21	22.3	62.91	0	0.00	62.65	22.3	3,547	0.63%
2022/12/20	4.5	62.89	10	62.58	62.50	-5.5	3,585	-0.15%
2022/12/19	12.1	63.61	1.2	63.60	63.60	10.9	3,684	0.30%
2022/12/16	4.7	63.85	1	63.90	63.90	3.7	3,747	0.10%
2022/12/15	7.2	65.05	165	64.79	65.05	-157.8	3,757	-4.20%	大賣/鉅額交易
2022/12/14	1.1	64.99	0	0.00	65.00	1.1	3,774	0.03%
2022/12/13	2.3	64.17	13	64.12	64.15	-10.7	3,779	-0.28%
2022/12/12	7.9	64.44	0	0.00	64.50	7.9	3,794	0.21%
2022/12/09	0.3	64.98	2	65.05	64.95	-1.8	3,839	-0.05%
2022/12/08	8.8	64.02	2	64.22	64.00	6.8	3,845	0.18%
2022/12/07	3.6	64.83	2	64.85	64.75	1.6	3,849	0.04%
2022/12/06	1.7	65.53	0	0.00	65.20	1.7	3,847	0.04%
2022/12/05	10.2	66.27	5	66.60	66.25	5.2	3,812	0.14%
2022/12/02	6.2	66.31	0	0.00	66.30	6.2	3,818	0.16%
2022/12/01	16.8	66.99	12.6	66.75	66.75	4.2	3,880	0.11%
2022/11/30	0.2	65.55	0	0.00	65.75	0.2	3,875	0.01%
2022/11/29	1.2	64.61	0	0.00	65.10	1.2	3,893	0.03%
2022/11/28	8.7	64.71	1	64.70	64.70	7.7	3,928	0.20%
2022/11/25	10.1	65.81	18	65.85	65.80	-7.9	3,965	-0.20%
2022/11/24	0.1	65.58	0.1	65.60	65.90	0	3,958	0.00%
2022/11/23	2.2	65.26	1.5	65.37	65.30	0.7	3,982	0.02%
2022/11/22	4.3	64.84	2	64.55	64.85	2.3	4,055	0.06%
2022/11/21	0.3	64.57	1	64.55	64.25	-0.7	4,085	-0.02%
2022/11/18	19.2	64.81	10	64.69	64.55	9.2	4,079	0.23%
2022/11/17	1.8	64.18	30	64.08	64.70	-28.2	4,070	-0.69%
2022/11/16	13.5	64.63	15	65.02	64.70	-1.5	4,079	-0.04%
2022/11/15	13.6	65.36	11	65.48	65.80	2.6	4,013	0.07%
2022/11/14	7.5	63.26	1	63.30	63.25	6.4	3,911	0.16%
2022/11/11	1.2	62.44	6	62.49	62.55	-4.8	3,880	-0.12%
2022/11/10	0.8	59.64	0	59.65	59.45	0.8	3,801	0.02%
2022/11/09	4.2	59.83	6	59.86	60.00	-1.8	3,810	-0.05%
2022/11/08	16.5	58.49	1	58.50	58.50	15.5	3,790	0.41%
2022/11/07	14.3	57.87	3	57.57	57.85	11.3	3,781	0.30%
2022/11/04	4.8	56.37	0	0.00	56.90	4.8	3,750	0.13%
2022/11/03	7.6	56.73	0	0.00	56.80	7.6	3,752	0.20%
2022/11/02	7.2	57.44	0.2	57.45	57.50	7.1	3,746	0.19%
2022/11/01	1.2	57.33	0	0.00	57.25	1.2	3,775	0.03%
2022/10/31	3	56.90	2	56.93	56.95	1	3,768	0.03%
2022/10/28	9.6	56.17	0	0.00	56.20	9.6	3,764	0.25%
2022/10/27	2.2	56.95	0	0.00	56.90	2.2	3,739	0.06%
2022/10/26	1	55.80	1	56.25	56.15	0	3,781	0.00%
2022/10/25	12.5	55.67	0.2	55.65	55.50	12.3	3,746	0.33%
2022/10/24	5.7	56.85	2	57.40	56.75	3.7	3,686	0.10%
2022/10/21	1.4	57.00	0	0.00	56.75	1.4	3,665	0.04%
2022/10/20	18.7	56.17	18	56.33	57.10	0.7	3,654	0.02%
2022/10/19	3.3	57.35	4	57.55	57.25	-0.7	3,646	-0.02%
2022/10/18	12	58.00	4	57.95	58.00	8	3,610	0.22%
2022/10/17	14.2	57.33	0	0.00	57.30	14.2	3,593	0.39%
2022/10/14	13.3	58.47	4	58.49	58.45	9.3	3,525	0.26%
2022/10/13	5.1	57.30	1	57.10	56.85	4.1	3,495	0.12%
2022/10/12	14.4	57.56	10	57.30	57.55	4.4	3,454	0.13%
2022/10/11	28.8	58.13	7	58.30	57.90	21.8	3,459	0.63%
2022/10/07	8.1	61.13	0	0.00	60.95	8.1	3,337	0.24%
2022/10/06	9	61.91	2	61.90	62.00	7	3,349	0.21%
2022/10/05	9.1	61.62	26	61.76	61.55	-16.9	3,353	-0.50%
2022/10/04	1	60.05	1	60.10	60.05	0	3,337	0.00%
2022/10/03	13.2	58.97	2	58.90	58.70	11.2	3,315	0.34%
2022/09/30	8	59.41	3	59.43	59.35	5	3,279	0.15%
2022/09/29	12.9	60.52	0	60.40	60.20	12.9	3,238	0.40%
2022/09/28	24.3	60.69	4	60.77	60.40	20.3	3,248	0.63%
2022/09/27	16.8	61.75	2.3	61.99	61.70	14.5	3,231	0.45%
2022/09/26	25.7	61.84	8	61.83	61.80	17.7	3,269	0.54%
2022/09/23	10.8	63.14	2	63.45	63.00	8.8	3,257	0.27%
2022/09/22	17.7	63.53	1	63.15	63.70	16.7	3,247	0.51%
2022/09/21	6.1	64.58	0	0.00	64.50	6.1	3,192	0.19%
2022/09/20	1	64.65	0	0.00	65.00	1	3,174	0.03%
2022/09/19	12.3	64.51	0	0.00	64.45	12.3	3,196	0.39%
2022/09/16	6.4	64.82	1	64.75	64.85	5.4	3,169	0.17%
2022/09/15	8	65.52	0	0.00	65.50	8	3,179	0.25%
2022/09/14	8.3	65.39	3	65.20	65.40	5.3	3,203	0.16%
2022/09/13	0	0.00	2	66.70	66.70	-2	3,182	-0.06%
2022/09/12	10.2	66.37	2	66.28	66.35	8.2	3,232	0.25%
2022/09/08	9	64.99	0	0.00	65.00	9	3,277	0.28%
2022/09/07	14.8	64.77	4	64.90	64.65	10.8	3,298	0.33%
2022/09/06	0	0.00	4	66.29	66.10	-4	3,243	-0.12%
2022/09/05	12.2	65.67	0	0.00	65.70	12.2	3,235	0.38%
2022/09/02	17.6	65.91	0	0.00	65.70	17.6	3,244	0.54%
2022/09/01	23.4	66.34	0	66.40	66.30	23.4	3,187	0.73%
2022/08/31	4.3	67.10	3	67.65	67.70	1.3	3,089	0.04%
2022/08/30	4.1	67.14	2	67.00	67.25	2.1	3,072	0.07%
2022/08/29	16	67.11	3	67.25	67.25	13	3,031	0.43%
2022/08/26	1	69.00	2	68.85	68.85	-1	2,969	-0.03%
2022/08/25	7.2	68.46	2	68.45	68.50	5.2	2,939	0.18%
2022/08/24	5.2	67.89	0	0.00	67.90	5.2	2,962	0.18%
2022/08/23	9.4	68.20	4	68.16	68.10	5.4	2,954	0.18%
2022/08/22	7.1	68.96	1	69.20	68.95	6.1	2,925	0.21%
2022/08/19	3.1	69.98	1	69.80	69.95	2.1	2,892	0.07%
2022/08/18	10.3	69.80	1	69.70	69.80	9.3	2,916	0.32%
2022/08/17	4.1	70.27	0	0.00	70.40	4.1	2,894	0.14%
2022/08/16	1.5	70.33	1.1	70.26	70.25	0.4	2,887	0.01%
2022/08/15	7	70.14	0	0.00	70.20	7	2,858	0.25%
2022/08/12	5	69.55	2.1	69.36	69.55	3	2,830	0.10%
2022/08/11	0	0.00	1	69.10	69.05	-1	2,840	-0.04%
2022/08/10	3.3	67.85	0	0.00	67.80	3.3	2,833	0.12%
2022/08/09	0.6	68.57	0	0.00	68.45	0.6	2,825	0.02%
2022/08/08	4	68.60	1	68.60	68.60	3	2,835	0.11%
2022/08/05	5	68.64	2.1	67.97	68.75	2.9	2,812	0.10%
2022/08/04	0.1	66.90	0	0.00	67.10	0.1	2,861	0.00%
2022/08/03	1.8	66.77	0	0.00	66.90	1.8	2,854	0.06%
2022/08/02	14.5	66.47	0	0.00	66.60	14.5	2,905	0.50%
2022/08/01	3.3	67.60	0	0.00	67.70	3.3	2,896	0.11%
2022/07/29	2.1	67.90	1	67.90	67.90	1.1	2,947	0.04%
2022/07/28	5	67.36	0	0.00	67.30	5	2,940	0.17%
2022/07/27	3.1	66.35	0	0.00	67.10	3.1	2,941	0.10%
2022/07/26	3.3	66.49	0	0.00	66.55	3.3	2,968	0.11%
2022/07/25	4	67.10	0	0.00	67.20	4	3,003	0.13%
2022/07/22	6.4	67.19	1	67.15	67.25	5.4	3,025	0.18%
2022/07/21	1	66.30	7	66.79	66.95	-6	3,113	-0.19%
2022/07/20	3.4	66.44	0	0.00	66.00	3.4	3,162	0.11%
2022/07/19	0.1	65.55	1	65.75	65.80	-0.9	3,243	-0.03%
2022/07/18	10.2	65.90	0.5	65.85	65.75	9.7	3,249	0.30%
2022/07/15	8.7	66.61	4	66.79	66.80	4.7	3,183	0.15%
2022/07/14	4.1	65.62	0	0.00	65.80	4.1	3,147	0.13%
2022/07/13	2.6	65.56	2	65.70	65.60	0.6	3,109	0.02%
2022/07/12	10.2	63.52	0.6	63.75	63.50	9.6	3,129	0.31%
2022/07/11	1	65.05	1	65.50	65.05	0	3,149	0.00%
2022/07/08	4.1	65.54	2	65.43	65.55	2.1	3,142	0.07%
2022/07/07	3.2	64.08	0	0.00	64.85	3.2	3,130	0.10%
2022/07/06	3.5	63.21	1	63.00	63.10	2.5	3,157	0.08%
2022/07/05	12.6	63.93	0	0.00	64.15	12.6	3,150	0.40%
2022/07/04	6.1	63.87	0	0.00	63.65	6.1	3,094	0.20%
2022/07/01	10.5	65.27	1	64.65	64.45	9.5	3,066	0.31%
2022/06/30	7.5	67.12	0	0.00	66.75	7.5	2,984	0.25%
2022/06/29	1.8	68.40	1	68.30	68.30	0.8	2,922	0.03%
2022/06/28	4.3	69.00	0	0.00	69.00	4.3	2,905	0.15%
2022/06/27	4.2	69.39	0	0.00	69.50	4.2	2,914	0.14%
2022/06/24	1.2	68.07	0	0.00	68.00	1.2	2,880	0.04%
2022/06/23	9.3	68.00	1	67.80	67.80	8.3	2,927	0.28%
2022/06/22	4.3	68.98	1	68.90	68.80	3.3	2,864	0.12%
2022/06/21	1.1	69.87	24	70.14	70.25	-22.9	2,825	-0.81%
2022/06/20	4.4	69.09	0	0.00	69.00	4.4	2,837	0.15%
2022/06/17	5	69.73	1	69.85	69.80	4	2,790	0.14%
2022/06/16	0	71.60	1	71.60	70.60	-1	2,751	-0.04%
2022/06/15	5.7	70.84	0	0.00	70.80	5.7	2,714	0.21%
2022/06/14	5.2	70.78	0	0.00	71.25	5.2	2,732	0.19%
2022/06/13	13.5	71.36	0	0.00	71.35	13.5	2,788	0.48%
2022/06/10	2	73.25	2	73.35	73.35	0	2,850	0.00%
2022/06/09	1	74.05	0	0.00	73.95	1	2,892	0.03%
2022/06/08	2	74.20	0	0.00	74.20	2	2,930	0.07%
2022/06/07	0	0.00	1	73.35	73.35	-1	2,968	-0.03%
2022/06/06	5	74.20	0	0.00	74.20	5	3,022	0.17%
2022/06/02	2.6	73.72	0	0.00	73.70	2.6	3,220	0.08%
2022/06/01	1.1	74.86	0	0.00	74.40	1.1	3,415	0.03%
2022/05/31	0	0.00	5	74.26	74.50	-5	3,457	-0.14%
2022/05/30	3.2	73.95	0	0.00	73.95	3.2	3,452	0.09%
2022/05/27	0	0.00	1	72.10	72.30	-1	3,459	-0.03%
2022/05/26	3.1	71.13	1.6	71.44	70.75	1.5	3,510	0.04%
2022/05/25	2	71.60	0.2	71.83	71.60	1.8	3,561	0.05%
2022/05/24	4.1	71.50	0	0.00	71.10	4.1	3,712	0.11%
2022/05/23	2	72.00	1	72.20	72.00	1	3,722	0.03%
2022/05/20	3	71.80	0	0.00	71.85	3	3,796	0.08%
2022/05/19	3.2	70.93	1	71.10	71.10	2.2	3,800	0.06%
2022/05/18	4	72.24	2	72.30	72.35	2	3,774	0.05%
2022/05/17	0.6	71.68	0	0.00	71.55	0.6	3,764	0.02%
2022/05/16	3.1	70.83	0	0.00	70.80	3.1	3,783	0.08%
2022/05/13	0.1	70.50	301	70.34	70.50	-301	3,764	-7.99%	大賣/鉅額交易
2022/05/12	11.8	70.23	0	0.00	69.80	11.8	3,782	0.31%
2022/05/11	3	71.53	0	0.00	71.50	3	3,715	0.08%
2022/05/10	3.4	70.79	3.1	70.78	71.50	0.3	3,706	0.01%
2022/05/09	7.8	71.81	1	71.80	71.70	6.8	3,651	0.19%
2022/05/06	13	72.80	1	73.00	73.00	12	3,628	0.33%
2022/05/05	9.3	74.47	1	74.25	74.40	8.3	3,634	0.23%
2022/05/04	1.5	73.77	1	73.65	73.65	0.5	3,755	0.01%
2022/05/03	3.2	73.51	0	0.00	73.50	3.2	3,798	0.08%
2022/04/29	0.6	74.27	11	74.40	74.25	-10.4	3,792	-0.27%
2022/04/28	155.1	73.31	0.1	73.45	73.25	155.1	3,778	4.10%	大買/鉅額交易
2022/04/27	10.1	72.91	0	0.00	72.80	10.1	3,756	0.27%
2022/04/26	5.9	74.51	0	0.00	74.40	5.9	3,690	0.16%
2022/04/25	10	74.41	0	0.00	74.45	10	3,671	0.27%
2022/04/22	6.2	75.60	3	75.55	75.95	3.2	3,609	0.09%
2022/04/21	0	0.00	1	76.85	76.35	-1	3,634	-0.03%
2022/04/20	2.1	76.36	0	0.00	76.35	2.1	3,648	0.06%
2022/04/19	1.2	76.37	3	76.07	76.00	-1.8	3,652	-0.05%
2022/04/18	10.8	75.69	0	0.00	75.65	10.8	3,695	0.29%
2022/04/15	6.8	76.23	0	0.00	76.15	6.8	3,636	0.19%
2022/04/14	1	77.60	0	0.00	77.50	1	3,634	0.03%
2022/04/13	0.2	77.73	2	77.70	77.70	-1.8	3,687	-0.05%
2022/04/12	7.9	76.28	0	0.00	76.30	7.9	3,908	0.20%
2022/04/11	6.6	76.76	0	0.00	76.35	6.6	3,891	0.17%
2022/04/08	6.1	77.25	0	0.00	77.35	6.1	3,851	0.16%
2022/04/07	13.6	77.61	1	77.30	77.30	12.6	3,839	0.33%
2022/04/06	10.4	78.41	0	0.00	78.55	10.4	3,802	0.27%
2022/04/01	2	78.58	0	0.00	78.95	2	3,778	0.05%
2022/03/31	3.1	79.65	0	0.00	79.60	3.1	3,797	0.08%
2022/03/30	0	0.00	5	79.74	79.75	-5	3,819	-0.13%
2022/03/29	0	78.93	1	78.85	78.85	-1	3,817	-0.03%
2022/03/28	5.3	78.58	0	0.00	78.75	5.3	3,818	0.14%
2022/03/25	1	79.65	1	79.60	79.65	0	3,768	0.00%
2022/03/24	2.1	79.50	0	79.50	79.45	2.1	3,774	0.06%
2022/03/23	0.1	79.59	1	79.65	79.55	-0.9	3,778	-0.02%
2022/03/22	5.5	78.68	1	78.65	78.70	4.5	3,775	0.12%
2022/03/21	6	79.13	2	78.80	78.80	4	3,766	0.11%
2022/03/18	3	78.27	0	0.00	78.30	3	3,760	0.08%
2022/03/17	101.6	78.12	12	77.96	78.60	89.6	3,754	2.39%	大買/
2022/03/16	4.6	75.88	0	0.00	76.10	4.6	3,714	0.12%
2022/03/15	25.6	76.06	1	75.85	75.85	24.6	3,636	0.68%
2022/03/14	1	77.31	0	0.00	77.30	1	3,552	0.03%
2022/03/11	4.2	77.71	0	0.00	77.55	4.2	3,512	0.12%
2022/03/10	6.9	78.36	1	78.30	78.50	5.9	3,500	0.17%
2022/03/09	7.4	76.47	0	0.00	76.30	7.4	3,460	0.21%
2022/03/08	27.8	76.12	9	76.00	75.90	18.8	3,409	0.55%
2022/03/07	35.9	78.02	0	0.00	78.45	35.9	3,193	1.13%
2022/03/04	12.2	79.67	0	0.00	79.70	12.2	3,036	0.40%
2022/03/03	1.6	80.63	1	80.55	80.55	0.6	3,008	0.02%
2022/03/02	2.2	80.43	11	80.27	80.45	-8.8	3,082	-0.29%
2022/03/01	5.1	80.94	3	80.87	80.80	2.1	3,062	0.07%
2022/02/25	18.6	79.86	1	80.00	79.85	17.6	3,010	0.58%
2022/02/24	20.7	80.49	0	0.00	79.90	20.7	2,939	0.70%
2022/02/23	12.3	81.75	2	81.93	81.85	10.3	2,786	0.37%
2022/02/22	10.4	81.64	18	81.65	81.75	-7.6	2,784	-0.27%
2022/02/21	0.1	82.85	0	0.00	82.80	0.1	2,703	0.00%
2022/02/18	3.1	82.76	0	0.00	82.95	3.1	2,707	0.12%
2022/02/17	2	83.15	0	0.00	83.25	2	2,734	0.07%
2022/02/16	0.1	83.15	5	83.15	83.30	-4.9	2,732	-0.18%
2022/02/15	4.5	82.04	0	0.00	82.00	4.5	2,715	0.17%
2022/02/14	3.3	82.32	0	0.00	82.30	3.3	2,706	0.12%
2022/02/11	2	83.38	0.4	83.50	83.45	1.7	2,687	0.06%
2022/02/10	1	82.80	5	83.14	83.60	-4	2,711	-0.15%
2022/02/09	0	82.40	0	0.00	82.55	0	2,726	0.00%
2022/02/08	4.2	82.28	0	0.00	82.20	4.2	2,726	0.15%
2022/02/07	4.1	81.58	0	0.00	81.95	4.1	2,702	0.15%
2022/01/26	8.1	81.51	0	0.00	81.40	8.1	2,623	0.31%
2022/01/25	4.7	81.64	0	0.00	81.65	4.7	2,493	0.19%
2022/01/24	2	82.01	1	81.70	82.90	1	2,426	0.04%
2022/01/21	19.3	82.08	2	82.25	82.00	17.3	2,402	0.72%
2022/01/20	5	83.41	0	0.00	83.75	5	2,343	0.21%
2022/01/19	9.2	83.51	0	0.00	83.45	9.2	2,324	0.39%
2022/01/18	1.5	84.95	0	0.00	84.45	1.5	2,307	0.07%
2022/01/17	5.3	85.39	5	85.40	85.45	0.3	2,278	0.01%
2022/01/14	4	84.14	0.5	84.60	84.60	3.5	2,237	0.16%
2022/01/13	0	0.00	5	84.50	84.60	-5	2,194	-0.23%
2022/01/12	0	0.00	2	83.90	84.20	-2	2,175	-0.09%
2022/01/11	2	83.17	1,000	83.06	83.30	-998	2,156	-46.28%	大賣/鉅額交易
2022/01/10	0.3	82.90	5	82.88	82.90	-4.7	2,118	-0.22%
2022/01/07	0.1	82.70	1	83.45	82.70	-1	2,119	-0.04%
2022/01/06	4.2	83.31	0.2	83.35	83.45	4	2,068	0.19%
2022/01/05	2	84.45	1	84.50	84.50	1	2,017	0.05%
2022/01/04	2	83.97	1	84.00	84.10	1	1,796	0.06%
2021/12/30	0	0.00	1	81.85	81.85	-1	1,754	-0.06%
2021/12/28	0	0.00	0.1	81.35	81.70	-0.1	1,835	0.00%
2021/12/27	0	0.00	7	81.11	81.05	-7	1,867	-0.37%
2021/12/24	0	0.00	1.9	80.69	80.45	-1.9	1,902	-0.10%
2021/12/23	0	0.00	30	80.40	80.40	-30	1,900	-1.58%
2021/12/22	0	0.00	1	80.00	79.95	-1	1,922	-0.05%
2021/12/20	4	79.28	0	0.00	79.25	4	1,930	0.21%
2021/12/17	0	0.00	3.2	79.95	79.95	-3.2	1,924	-0.17%
2021/12/16	0	79.70	1	79.75	79.95	-1	1,927	-0.05%
2021/12/15	0.7	79.04	0	0.00	79.00	0.7	1,973	0.03%
2021/12/14	3.3	78.92	0	79.15	79.00	3.3	1,965	0.17%
2021/12/13	1	79.70	3	80.18	79.70	-2	1,972	-0.10%
2021/12/10	3	79.95	0	0.00	80.00	3	1,970	0.15%
2021/12/09	0	0.00	6	80.00	80.25	-6	1,966	-0.31%
2021/12/08	0	0.00	0	80.20	80.20	0	1,958	0.00%
2021/12/07	1.1	79.22	0	79.40	79.95	1.1	1,937	0.06%
2021/12/06	0.2	79.80	0	80.00	79.75	0.2	1,943	0.01%
2021/12/03	0.1	79.80	1	80.00	79.85	-0.9	1,943	-0.05%
2021/12/02	150.1	79.59	1.6	79.68	79.90	148.5	1,944	7.63%	大買/鉅額交易
2021/12/01	0.3	78.43	0.1	79.10	79.00	0.2	1,967	0.01%
2021/11/30	1.7	78.04	0.1	78.40	77.90	1.6	1,980	0.08%
2021/11/29	265.9	78.12	7	77.99	77.80	258.9	1,942	13.33%	大買/鉅額交易
2021/11/26	13.5	78.16	0	0.00	78.10	13.5	1,908	0.71%
2021/11/25	3.3	79.09	0.1	79.35	79.25	3.2	1,842	0.17%
2021/11/24	1.2	79.13	1.1	79.26	79.25	0.2	1,887	0.01%
2021/11/23	1.1	79.57	0	80.00	79.65	1.1	1,899	0.06%
2021/11/22	15	80.40	0	0.00	80.30	15	1,908	0.79%
2021/11/19	0	0.00	0.1	80.50	80.45	-0.1	1,926	0.00%
2021/11/18	0.1	79.95	4	80.10	80.20	-3.9	1,918	-0.20%
2021/11/17	0.3	79.70	0	0.00	79.70	0.3	1,935	0.02%
2021/11/16	5	79.46	5.1	79.55	79.55	-0.1	1,976	0.00%
2021/11/15	1.1	80.99	22.6	80.85	80.90	-21.5	2,018	-1.06%
2021/11/12	1	80.10	3.2	80.62	80.20	-2.2	2,038	-0.11%
2021/11/11	1	79.85	0.1	80.00	79.85	0.9	2,042	0.04%
2021/11/10	0	0.00	4	80.45	80.50	-4	2,072	-0.19%
2021/11/09	1	80.85	2.1	80.89	80.75	-1.1	2,079	-0.05%
2021/11/08	0	0.00	23.2	79.94	80.05	-23.2	2,056	-1.13%
2021/11/05	2	79.20	0	79.15	79.40	2	2,049	0.10%
2021/11/04	3.5	78.40	2	78.90	78.40	1.5	2,036	0.07%
2021/11/02	2	78.48	0.5	78.97	78.40	1.5	2,059	0.07%
2021/11/01	1	78.65	0	0.00	78.45	1	2,053	0.05%
2021/10/29	1	77.95	0.2	78.31	78.15	0.8	2,067	0.04%
2021/10/28	3	78.77	0	0.00	78.80	3	2,076	0.14%
2021/10/26	1	78.90	3	78.82	79.00	-2	2,091	-0.10%
2021/10/25	1.1	78.04	0	0.00	78.30	1.1	2,072	0.05%
2021/10/22	1	78.45	0.7	78.41	78.45	0.3	2,110	0.02%
2021/10/21	2	78.87	1	79.05	78.35	1	2,132	0.05%
2021/10/20	4	78.84	0	0.00	78.55	4	2,151	0.19%
2021/10/19	2	78.72	5	78.73	78.65	-3	2,154	-0.14%
2021/10/18	0	78.50	0	0.00	78.05	0	2,151	0.00%
2021/10/15	0.1	78.15	0	0.00	78.35	0.1	2,155	0.00%
2021/10/14	4	76.30	0	0.00	76.30	4	2,156	0.19%
2021/10/13	2	76.45	0	0.00	76.15	2	2,172	0.09%
2021/10/12	2.3	76.25	0	0.00	76.50	2.3	2,191	0.10%
2021/10/08	0.1	77.30	0	0.00	77.25	0.1	2,183	0.00%
2021/10/07	0.1	77.70	0	0.00	77.75	0.1	2,187	0.00%
2021/10/06	2.2	76.32	1	76.35	76.35	1.2	2,208	0.05%
2021/10/05	6.4	75.81	1.5	76.33	76.40	4.9	2,186	0.22%
2021/10/04	11.2	76.96	0	0.00	76.70	11.2	2,176	0.52%
2021/10/01	7.3	77.25	1	77.30	77.45	6.3	2,116	0.30%
2021/09/30	1.6	78.03	0	0.00	78.55	1.6	2,051	0.08%
2021/09/29	5.2	78.43	0	0.00	78.60	5.2	2,050	0.25%
2021/09/28	2	79.82	0	0.00	79.90	2	2,023	0.10%
2021/09/27	2	80.25	0	0.00	80.40	2	2,021	0.10%
2021/09/24	0.1	80.00	0.1	80.00	80.20	0	2,008	0.00%
2021/09/23	2	79.43	0	0.00	79.40	2	2,008	0.10%
2021/09/22	4.6	78.57	0	0.00	78.80	4.6	2,004	0.23%
2021/09/16	3.1	80.29	0	0.00	80.50	3.1	1,970	0.16%
2021/09/15	3.5	80.84	0	0.00	80.60	3.5	1,944	0.18%
2021/09/14	1	81.20	0	0.00	81.20	1	1,970	0.05%
2021/09/13	0	81.05	0	0.00	81.05	0	1,979	0.00%
2021/09/10	0	0.00	8	80.93	81.40	-8	2,016	-0.40%
2021/09/09	2.1	80.13	0	0.00	80.60	2.1	2,021	0.10%
2021/09/08	1	80.32	1	80.85	80.65	0	2,007	0.00%
2021/09/07	0	81.25	2	81.10	81.25	-2	2,005	-0.10%
2021/09/06	0.1	81.75	0	0.00	81.60	0.1	2,001	0.00%
2021/09/03	0	80.50	8	81.09	81.20	-8	1,978	-0.40%
2021/09/02	0	80.55	1	80.80	80.20	-1	1,972	-0.05%
2021/08/31	0	79.80	1	80.00	80.80	-1	1,979	-0.05%
2021/08/30	0.1	79.70	1	79.95	80.15	-1	1,985	-0.05%
2021/08/27	0.1	78.85	0	0.00	79.50	0.1	1,940	0.00%
2021/08/26	0.1	78.65	2	79.35	78.75	-1.9	1,926	-0.10%
2021/08/24	0	0.00	2	77.55	77.40	-2	1,885	-0.11%
2021/08/20	4.5	75.47	14	75.05	75.20	-9.5	1,885	-0.51%
2021/08/19	4.3	76.31	0	0.00	75.95	4.3	1,841	0.23%
2021/08/18	6.1	77.20	2	76.38	77.70	4.1	1,786	0.23%
2021/08/17	1.1	77.40	0	0.00	77.20	1.1	1,767	0.06%
2021/08/16	3.1	77.82	0.1	78.00	77.80	3	1,755	0.17%
2021/08/13	1	78.10	6	78.05	78.10	-5	1,719	-0.29%
2021/08/12	0	0.00	1	78.75	78.75	-1	1,707	-0.06%
2021/08/11	3.5	78.88	3	78.72	79.00	0.5	1,714	0.03%
2021/08/10	2	79.18	0	0.00	79.10	2	1,724	0.12%
2021/08/09	2	79.00	0.1	79.50	79.65	1.9	1,801	0.11%
2021/08/06	0.1	79.60	0	0.00	79.80	0.1	1,821	0.00%
2021/08/04	0	0.00	2	79.98	80.00	-2	1,981	-0.10%
2021/08/03	0.1	79.50	1	79.35	79.60	-1	2,026	-0.05%
2021/08/02	0	0.00	0.6	78.58	79.50	-0.6	2,018	-0.03%
2021/07/30	1	78.30	1	78.60	78.30	0	2,009	0.00%
2021/07/29	1	78.50	0	0.00	78.70	1	2,058	0.05%
2021/07/28	4.1	77.24	0	0.00	78.60	4.1	2,069	0.20%
2021/07/27	2	78.45	0	0.00	78.35	2	2,051	0.10%
2021/07/26	3.1	78.69	0	0.00	78.50	3.1	2,052	0.15%
2021/07/23	1.2	79.28	3	79.17	79.05	-1.8	2,023	-0.09%
2021/07/22	0	0.00	1	79.15	79.15	-1	2,024	-0.05%
2021/07/21	3	78.55	1	78.55	78.65	2	2,026	0.10%
2021/07/20	5.1	78.76	0	0.00	78.75	5.1	2,036	0.25%
2021/07/19	1.3	79.50	0	0.00	79.50	1.3	2,017	0.06%
2021/07/16	3.2	80.06	0	0.00	80.15	3.2	2,008	0.16%
2021/07/15	0.5	81.25	2	81.15	81.25	-1.5	1,984	-0.08%
2021/07/13	0.1	80.40	0	0.00	80.35	0.1	1,966	0.01%
2021/07/12	0	0.00	7	80.09	79.85	-7	1,962	-0.36%
2021/07/09	18.7	78.97	1.3	79.15	78.95	17.4	1,942	0.90%
2021/07/07	1	79.95	0	0.00	80.00	1	1,910	0.05%
2021/07/06	1	80.40	0	0.00	80.40	1	1,916	0.05%
2021/07/05	1	80.45	0	0.00	80.30	1	1,896	0.05%
2021/07/02	3	79.50	0	0.00	79.50	3	1,895	0.16%
2021/07/01	0.1	79.80	3	80.00	79.60	-2.9	1,899	-0.15%
2021/06/30	1	79.90	5	79.90	79.90	-4	1,935	-0.21%
2021/06/29	2	79.40	9	79.30	79.30	-7	1,934	-0.36%
2021/06/25	1	79.20	0.1	79.35	78.90	0.9	1,936	0.05%
2021/06/24	0.1	78.75	0	0.00	78.65	0.1	1,927	0.01%
2021/06/23	0	0.00	1	78.15	78.80	-1	1,951	-0.05%
2021/06/22	2	77.53	0	0.00	77.35	2	1,944	0.10%
2021/06/21	9	77.99	0	0.00	77.50	9	1,953	0.46%
2021/06/18	1.1	79.32	0	0.00	79.20	1.1	1,916	0.06%
2021/06/17	0.1	79.25	0	0.00	79.60	0.1	1,924	0.01%
2021/06/16	4	79.79	2	79.78	79.70	2	1,958	0.10%
2021/06/15	1	79.85	0	0.00	79.80	1	1,958	0.05%
2021/06/09	7.1	77.62	0	0.00	77.75	7.1	1,951	0.36%
2021/06/08	2	78.53	0	0.00	78.35	2	1,945	0.10%
2021/06/07	1	78.00	0	0.00	78.75	1	1,941	0.05%
2021/06/04	2.1	78.50	1	78.55	78.60	1.1	1,925	0.06%
2021/06/03	0	0.00	1.3	79.10	79.10	-1.3	1,947	-0.07%
2021/06/02	1.6	78.88	0	0.00	78.85	1.6	1,980	0.08%
2021/06/01	1.1	78.95	0	0.00	79.10	1.1	2,010	0.05%
2021/05/31	20.3	78.89	9.2	78.94	78.90	11.1	2,063	0.54%
2021/05/28	1.1	78.05	4	77.98	78.05	-3	2,064	-0.14%
2021/05/27	1.2	76.33	1	76.60	77.00	0.2	2,085	0.01%
2021/05/26	2	77.45	1	77.50	77.55	1	2,152	0.05%
2021/05/25	1	77.50	1	77.26	77.50	0	2,149	0.00%
2021/05/24	30	75.76	0	0.00	76.05	30	2,163	1.39%
2021/05/21	20	75.87	0	0.00	76.05	20	2,180	0.92%
2021/05/20	1.1	75.18	3	75.15	75.20	-1.9	2,200	-0.09%
2021/05/19	16.1	75.59	0	0.00	75.40	16.1	2,214	0.73%
2021/05/18	5.1	75.07	2	74.83	75.95	3.1	2,222	0.14%
2021/05/17	6.4	72.74	3	73.03	72.55	3.4	2,252	0.15%
2021/05/14	2	74.00	1	73.60	74.10	1	2,192	0.05%
2021/05/13	36.5	73.63	1	72.85	73.10	35.5	2,178	1.63%
2021/05/12	46.7	75.29	3	75.50	75.80	43.7	2,113	2.07%
2021/05/11	6.3	77.47	0	0.00	77.10	6.3	2,041	0.31%
2021/05/10	5	79.67	0	0.00	79.45	5	2,010	0.25%
2021/05/07	0.1	79.90	7	79.47	80.10	-6.9	2,029	-0.34%
2021/05/06	2.5	78.68	0	0.00	78.80	2.5	2,053	0.12%
2021/05/05	5.1	78.45	0	0.00	78.05	5.1	2,030	0.25%
2021/05/04	8.4	78.35	1	79.30	78.80	7.4	2,065	0.36%
2021/05/03	35.1	79.69	0	0.00	79.35	35.1	2,067	1.70%
2021/04/29	1.1	80.80	1	81.30	80.75	0.1	2,071	0.00%
2021/04/28	2	80.55	2	80.45	80.55	0	2,095	0.00%
2021/04/26	1	80.95	5.1	80.86	81.00	-4.1	2,139	-0.19%
2021/04/23	2.1	79.51	0	0.00	79.80	2.1	2,141	0.10%
2021/04/22	4	79.26	2.2	79.68	79.05	1.9	2,169	0.09%
2021/04/21	1.1	79.51	0	0.00	79.30	1.1	2,187	0.05%
2021/04/20	0	0.00	0.3	80.00	80.15	-0.3	2,204	-0.01%
2021/04/19	0	0.00	2.7	79.93	80.00	-2.7	2,226	-0.12%
2021/04/16	1.7	79.75	1	79.65	80.00	0.7	2,253	0.03%
2021/04/15	0	0.00	1	80.00	80.00	-1	2,243	-0.04%
2021/04/14	6	78.81	2	78.55	79.20	4	2,245	0.18%
2021/04/13	1	79.10	7	78.93	78.80	-6	2,261	-0.27%
2021/04/12	0	0.00	2	78.75	78.80	-2	2,273	-0.09%
2021/04/09	6.1	79.25	4	79.55	79.15	2.1	2,271	0.09%
2021/04/08	2.1	78.97	14.6	79.33	79.40	-12.5	2,275	-0.55%
2021/04/07	1.3	78.96	0	79.20	79.10	1.3	2,270	0.06%
2021/04/06	1.2	79.19	7	79.19	79.00	-5.8	2,279	-0.25%
2021/04/01	0	77.85	0.4	77.70	77.90	-0.3	2,257	-0.02%
2021/03/30	2	77.70	0	0.00	77.95	2	2,246	0.09%
2021/03/29	3	77.92	1.1	77.98	77.70	1.9	2,233	0.09%
2021/03/26	1.1	77.25	1	77.25	77.20	0.1	2,239	0.00%
2021/03/25	5	75.60	0	0.00	75.85	5	2,229	0.22%
2021/03/24	0.7	76.04	2	75.75	75.60	-1.3	2,217	-0.06%
2021/03/23	2.1	76.85	1	77.35	76.70	1.1	2,212	0.05%
2021/03/22	1.2	76.10	0	0.00	76.75	1.2	2,232	0.05%
2021/03/19	2.6	76.40	0	0.00	76.35	2.6	2,238	0.12%
2021/03/18	1	77.70	1	77.50	77.45	0	2,217	0.00%
2021/03/17	2.3	77.51	0	0.00	77.20	2.3	2,212	0.10%
2021/03/16	0	0.00	1.8	77.82	77.90	-1.8	2,231	-0.08%
2021/03/15	2	77.45	4	77.35	77.50	-2	2,222	-0.09%
2021/03/12	1.1	77.52	1	77.50	77.60	0.1	2,233	0.00%
2021/03/11	2	77.13	0	0.00	77.30	2	2,255	0.09%
2021/03/10	0.2	75.92	0	0.00	75.75	0.2	2,254	0.01%
2021/03/09	3	74.90	0	0.00	75.50	3	2,268	0.13%
2021/03/08	3.4	75.89	2	76.60	75.65	1.4	2,253	0.06%
2021/03/05	1.1	75.10	2	75.00	75.70	-0.9	2,219	-0.04%
2021/03/04	8.8	76.33	0	0.00	76.40	8.8	2,213	0.40%
2021/03/03	3.3	76.61	2	77.75	78.00	1.3	2,173	0.06%
2021/03/02	11.2	77.41	2	77.48	76.75	9.2	2,185	0.42%
2021/02/26	12.4	77.52	0	0.00	77.45	12.4	2,173	0.57%
2021/02/25	3.1	78.78	4	79.05	79.10	-1	2,122	-0.04%
2021/02/24	8.5	78.63	2	78.60	78.30	6.5	2,123	0.31%
2021/02/23	4.2	79.21	1	79.60	79.60	3.2	2,116	0.15%
2021/02/22	5	80.04	0	0.00	79.90	5	2,111	0.24%
2021/02/19	5.5	79.76	0	0.00	79.95	5.5	2,099	0.26%
2021/02/18	3	80.87	5	80.55	80.70	-2	2,103	-0.10%
2021/02/17	5	80.54	4	80.30	80.80	1	2,113	0.05%
2021/02/05	11.1	77.59	1.5	77.67	77.60	9.6	2,073	0.46%
2021/02/04	3	76.82	0	0.00	76.85	3	2,059	0.15%
2021/02/03	2	77.43	0	0.00	77.40	2	2,062	0.10%
2021/02/02	0.3	76.61	16	76.80	77.35	-15.7	2,060	-0.76%
2021/02/01	4.2	74.93	12	74.30	75.20	-7.9	2,053	-0.38%
2021/01/29	5.5	74.37	1	75.00	73.55	4.5	2,043	0.22%
2021/01/28	3.7	75.16	1	74.70	74.90	2.7	2,032	0.13%
2021/01/27	0.3	77.40	1	76.85	76.50	-0.8	2,004	-0.04%
2021/01/26	5	77.97	0	0.00	76.55	5	1,994	0.25%
2021/01/25	5.2	78.07	0	0.00	78.30	5.2	1,959	0.26%
2021/01/22	5.3	79.55	2	79.58	79.20	3.3	1,950	0.17%
2021/01/21	4	79.63	0	0.00	80.20	4	1,938	0.21%
2021/01/20	3	78.00	1	78.10	77.85	2	1,920	0.10%
2021/01/19	4	76.90	9.2	76.57	77.50	-5.2	1,899	-0.27%
2021/01/18	8	75.16	2	74.73	75.65	6	1,888	0.32%
2021/01/15	7.1	76.25	1.4	76.61	75.55	5.7	1,866	0.30%
2021/01/14	4.1	75.26	0.3	75.66	75.30	3.8	1,846	0.21%
2021/01/13	6	75.50	3	75.33	76.00	3	1,825	0.16%
2021/01/12	4	74.29	1	74.15	74.45	3	1,817	0.17%
2021/01/11	3.3	73.91	0	0.00	74.35	3.3	1,809	0.18%
2021/01/08	2.2	74.07	6	73.68	74.10	-3.9	1,797	-0.21%
2021/01/07	3	72.17	0	0.00	72.40	3	1,792	0.17%
2021/01/06	3.1	70.40	5.3	71.01	70.80	-2.2	1,790	-0.12%
2021/01/05	5.1	69.91	0	0.00	70.25	5.1	1,773	0.28%
2021/01/04	0	0.00	3	69.78	70.00	-3	1,777	-0.17%
2020/12/31	5.8	68.63	0	0.00	68.75	5.8	1,801	0.32%
2020/12/30	1.3	67.40	0	0.00	68.30	1.3	1,807	0.07%
2020/12/29	1	67.25	5	67.35	67.40	-4	1,825	-0.22%
2020/12/28	5.7	67.47	10	67.43	67.45	-4.4	1,829	-0.24%
2020/12/25	5	67.00	7	67.11	66.80	-2	1,811	-0.11%
2020/12/23	0.2	66.45	0	0.00	66.40	0.2	1,817	0.01%
2020/12/22	5.3	66.67	0	0.00	66.20	5.3	1,825	0.29%
2020/12/21	2	66.63	3	66.70	67.05	-1	1,827	-0.05%
2020/12/18	8	66.33	0	0.00	66.35	8	1,812	0.44%
2020/12/16	0	0.00	10	66.73	66.65	-10	1,795	-0.56%
2020/12/15	6.2	65.98	0	0.00	65.75	6.2	1,770	0.35%
2020/12/11	1.1	66.26	1	66.70	66.70	0.1	1,764	0.00%
2020/12/10	6	66.47	0	0.00	66.65	6	1,739	0.34%
2020/12/09	4	67.35	0	0.00	67.30	4	1,712	0.23%
2020/12/08	0	0.00	3	67.03	67.30	-3	1,699	-0.18%
2020/12/07	5.1	66.33	1	66.45	66.45	4.1	1,678	0.24%
2020/12/03	0	0.00	0.9	64.86	64.80	-0.9	1,630	-0.06%
2020/12/02	0	0.00	3	64.65	64.80	-3	1,613	-0.19%
2020/11/30	2.5	64.28	0	0.00	63.65	2.5	1,604	0.16%
2020/11/27	0	0.00	1	64.40	64.45	-1	1,575	-0.06%
2020/11/26	3	64.27	0	0.00	64.45	3	1,557	0.19%
2020/11/25	1.1	64.51	0	0.00	63.95	1.1	1,535	0.07%
2020/11/24	2	64.68	0	0.00	64.55	2	1,516	0.13%
2020/11/23	1	65.10	7	64.81	64.80	-6	1,499	-0.40%
2020/11/20	1	63.95	0	0.00	64.00	1	1,480	0.07%
2020/11/19	1.2	64.22	0	0.00	64.20	1.2	1,458	0.08%
2020/11/18	3	64.38	0	0.00	64.50	3	1,437	0.21%
2020/11/17	3	64.00	3	63.85	63.70	0	1,428	0.00%
2020/11/16	1	64.10	2	63.68	64.50	-1	1,428	-0.07%
2020/11/13	1	62.30	0	0.00	62.50	1	1,393	0.07%
2020/11/09	0	0.00	3	61.83	61.75	-3	1,329	-0.23%
2020/11/06	1	61.00	1	60.95	61.00	0	1,312	0.00%
2020/11/05	1	60.70	1	60.65	60.75	0	1,291	0.00%
2020/11/02	1	58.70	0	0.00	59.00	1	1,255	0.08%
2020/10/29	1	59.30	0	0.00	59.25	1	1,204	0.08%
2020/10/28	3	59.95	0	0.00	59.95	3	1,190	0.25%
2020/10/27	1	60.25	0	0.00	60.30	1	1,175	0.09%
2020/10/26	0.2	60.70	0	0.00	60.65	0.2	1,164	0.02%
2020/10/19	1	59.80	1	60.65	60.60	0	1,204	0.00%
2020/10/16	2	60.55	0	0.00	60.10	2	1,191	0.17%
2020/10/15	1	60.35	0	0.00	60.40	1	1,183	0.08%
2020/10/13	1	60.70	9	60.77	60.95	-8	1,163	-0.69%
2020/10/12	0	0.00	8	60.97	61.10	-8	1,154	-0.69%
2020/10/08	0	0.00	1	60.15	60.55	-1	1,141	-0.09%
2020/10/05	1	58.60	0	0.00	58.90	1	1,102	0.09%
2020/09/30	0	0.00	1	58.90	58.75	-1	1,089	-0.09%
2020/09/29	1	58.50	0	0.00	58.50	1	1,085	0.09%
2020/09/25	1	57.70	1	57.65	57.45	0	1,085	0.00%
2020/09/24	2	57.53	0	0.00	57.45	2	1,073	0.19%
2020/09/17	4	60.20	0	0.00	60.00	4	1,032	0.39%
2020/09/16	0	0.00	3	60.70	60.70	-3	1,027	-0.29%
2020/09/15	4	59.79	0	0.00	59.90	4	1,001	0.40%
2020/09/14	0	0.00	1	59.05	59.55	-1	1,001	-0.10%
2020/09/11	8	58.84	1	59.00	59.00	7	992	0.71%
2020/09/10	0	0.00	3	58.88	59.00	-3	992	-0.30%
2020/09/09	3	58.00	0	0.00	58.60	3	1,005	0.30%
2020/09/07	2	58.43	0	0.00	58.50	2	1,018	0.20%
2020/09/04	1	58.50	0	0.00	58.50	1	1,020	0.10%
2020/09/03	1	59.00	0	0.00	59.05	1	1,014	0.10%
2020/08/31	2	58.63	0	0.00	58.55	2	1,054	0.19%
2020/08/28	2	59.05	0	0.00	59.25	2	1,072	0.19%
2020/08/25	0.2	59.30	0	0.00	59.30	0.2	1,075	0.02%
2020/08/21	1	58.50	5	58.72	58.85	-4	1,085	-0.37%
2020/08/20	5	58.07	1	58.70	57.80	4	1,077	0.37%
2020/08/19	1	60.15	0	0.00	59.60	1	1,059	0.09%
2020/08/18	4	60.01	0	0.00	60.05	4	1,062	0.38%
2020/08/14	0	0.00	2	59.40	59.70	-2	1,077	-0.19%
2020/08/13	0	0.00	4	59.65	59.75	-4	1,076	-0.37%
2020/08/12	1	59.25	0	0.00	59.10	1	1,073	0.09%
2020/08/11	0	0.00	2	60.25	59.95	-2	1,086	-0.18%
2020/08/10	2	60.45	0	0.00	60.35	2	1,088	0.18%
2020/08/07	1	59.85	6	60.15	59.85	-5	1,095	-0.46%
2020/08/06	1	60.45	0	0.00	60.25	1	1,097	0.09%
2020/08/05	0.2	59.55	0	0.00	59.60	0.2	1,102	0.01%
2020/08/03	7.2	58.54	3	58.47	58.40	4.2	1,126	0.37%
2020/07/29	2	58.60	5	58.59	58.55	-3	1,164	-0.26%
2020/07/28	5	61.54	2	60.45	59.10	3	1,180	0.25%
2020/07/27	3	58.75	7	58.62	58.95	-4	1,155	-0.35%
2020/07/24	1	56.95	5	56.12	56.20	-4	1,130	-0.35%
2020/07/23	2	56.25	1	56.00	56.40	1	1,108	0.09%
2020/07/22	5	56.47	0	0.00	56.45	5	1,112	0.45%
2020/07/21	0.6	56.15	5	56.21	56.30	-4.4	1,119	-0.39%
2020/07/20	0	0.00	2	55.23	55.50	-2	1,111	-0.18%
2020/07/17	1.1	55.70	0	0.00	55.40	1.1	1,107	0.10%
2020/07/16	2	54.93	0	0.00	54.95	2	1,118	0.18%
2020/07/15	0.5	55.20	3	55.47	55.40	-2.5	1,109	-0.23%
2020/07/13	1	54.65	1	54.55	54.80	0	1,100	0.00%
2020/07/10	1	54.65	5	54.20	54.05	-4	1,082	-0.37%
2020/07/09	1	54.50	0	0.00	54.40	1	1,079	0.09%
2020/07/08	2	54.23	0	0.00	54.35	2	1,076	0.19%
2020/07/07	2	53.95	1	54.00	53.90	1	1,070	0.09%
2020/07/06	1	53.70	8	53.54	53.75	-7	1,066	-0.66%
2020/07/03	0	0.00	3	52.62	52.80	-3	1,049	-0.29%
2020/07/02	0.1	52.15	0	0.00	52.20	0.1	1,059	0.01%
2020/07/01	1	51.70	0	0.00	51.75	1	1,083	0.09%
2020/06/22	0	0.00	5	51.14	51.00	-5	1,117	-0.45%
2020/06/18	2	50.75	0	0.00	50.85	2	1,141	0.18%
2020/06/17	3	50.78	0	0.00	50.80	3	1,146	0.26%
2020/06/16	0	0.00	3	50.85	50.90	-3	1,160	-0.26%
2020/06/12	1	50.25	0	0.00	50.35	1	1,166	0.09%
2020/06/11	0	0.00	12	51.08	50.85	-12	1,161	-1.03%
2020/06/05	0	0.00	2	50.35	50.35	-2	1,217	-0.16%
2020/06/04	3	49.95	0	0.00	49.97	3	1,226	0.24%
2020/06/03	0	0.00	2	49.58	49.71	-2	1,223	-0.16%
2020/06/02	11	48.88	1	48.90	48.90	10	1,223	0.82%
2020/05/26	0	0.00	5	48.28	48.38	-5	1,240	-0.40%
2020/05/25	2	47.59	3	47.52	47.68	-1	1,247	-0.08%
2020/05/22	1	47.88	0	0.00	47.56	1	1,243	0.08%
2020/05/20	6	47.94	0	0.00	47.95	6	1,230	0.49%
2020/05/18	2	47.60	0	0.00	47.50	2	1,231	0.16%
2020/05/14	3	47.79	0	0.00	47.70	3	1,225	0.24%
2020/05/13	1	47.80	0	0.00	48.25	1	1,218	0.08%
2020/05/12	2	48.36	0	0.00	48.10	2	1,216	0.16%
2020/05/08	0	0.00	0	48.34	48.29	0	1,185	0.00%
2020/05/07	1	48.10	0	0.00	48.04	1	1,177	0.08%
2020/05/06	1	47.76	0	0.00	47.74	1	1,170	0.09%
2020/05/05	1	47.77	0	0.00	47.78	1	1,147	0.09%
2020/05/04	1	47.59	0	0.00	47.70	1	1,141	0.09%
2020/04/30	11	48.85	0	0.00	48.93	11	1,120	0.98%
2020/04/28	1	47.05	0	0.00	47.23	1	1,133	0.09%
2020/04/27	0	0.00	1	47.08	47.31	-1	1,148	-0.09%
2020/04/24	2	46.43	0	0.00	46.39	2	1,142	0.18%
2020/04/22	0	0.00	1	45.51	46.17	-1	1,123	-0.09%
2020/04/21	1	46.38	0	0.00	46.25	1	1,127	0.09%
2020/04/20	1	47.54	4	47.56	47.54	-3	1,112	-0.27%
2020/04/17	0	0.00	1	47.57	47.63	-1	1,114	-0.09%
2020/04/16	2	46.33	0	0.00	46.35	2	1,119	0.18%
2020/04/15	0	0.00	1	46.52	46.50	-1	1,109	-0.09%
2020/04/09	2	45.25	0	0.00	45.40	2	1,117	0.18%
2020/04/07	2	44.80	0	0.00	44.82	2	1,111	0.18%
2020/03/31	1	43.86	0	0.00	43.54	1	1,079	0.09%
2020/03/30	1	43.41	0	0.00	43.36	1	1,068	0.09%
2020/03/27	10	44.40	0	0.00	43.90	10	1,069	0.93%
2020/03/25	1	43.90	0	0.00	43.80	1	1,033	0.10%
2020/03/24	2	42.50	0	0.00	42.57	2	1,021	0.20%
2020/03/20	0	0.00	4	40.65	42.00	-4	1,015	-0.39%
2020/03/19	1	40.05	0	0.00	39.61	1	1,006	0.10%
2020/03/18	3	42.93	0	0.00	41.55	3	997	0.30%
2020/03/17	0	43.15	0	0.00	43.03	0	997	0.00%
2020/03/13	3	43.30	0	0.00	45.88	3	974	0.31%
2020/03/12	4	46.92	0	0.00	47.00	4	938	0.43%
2020/03/11	4	49.14	0	0.00	48.65	4	917	0.44%
2020/03/10	1	48.91	0	0.00	49.24	1	899	0.11%
2020/03/09	1	49.56	2	49.50	49.55	-1	879	-0.11%
2020/03/06	1	50.80	2	51.05	50.60	-1	862	-0.12%
2020/03/05	2	51.45	1	51.30	51.45	1	846	0.12%
2020/03/03	2	50.95	0	0.00	50.80	2	847	0.24%
2020/02/27	7	50.91	0	0.00	50.75	7	834	0.84%
2020/02/24	2	51.70	0	0.00	51.70	2	818	0.24%
2020/02/21	0	0.00	1	52.30	52.30	-1	823	-0.12%
2020/02/18	3.2	52.26	0	0.00	52.15	3.2	835	0.38%
2020/02/17	1	52.80	0	0.00	52.80	1	826	0.12%
2020/02/12	0	0.00	5	52.90	53.05	-5	832	-0.60%
2020/02/11	1	52.45	4	52.25	52.45	-3	836	-0.36%
2020/02/10	1	51.70	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	52.45	0	0.00	52.90	1	855	0.12%
2020/02/04	1	51.20	0	0.00	51.85	1	852	0.12%
2020/02/03	1	50.85	0	0.00	50.90	1	856	0.12%
2020/01/31	0	0.00	2	51.83	51.50	-2	854	-0.23%
2020/01/17	1	53.90	0	0.00	53.90	1	814	0.12%
2020/01/13	1	54.15	0	0.00	54.20	1	811	0.12%
2020/01/07	1	53.20	0	0.00	53.25	1	819	0.12%
2020/01/06	1	53.80	0	0.00	53.65	1	815	0.12%
2020/01/03	2	54.30	0	0.00	54.05	2	808	0.25%
2019/12/31	7	53.75	0	0.00	53.60	7	806	0.87%
2019/12/30	1	54.00	0	0.00	53.95	1	805	0.12%
2019/12/24	4	53.78	0	0.00	53.65	4	796	0.50%
2019/12/19	1	54.00	0	0.00	54.00	1	801	0.12%
2019/12/18	0	0.00	1	54.20	54.30	-1	800	-0.12%
2019/12/09	1	51.85	1	51.85	51.90	0	783	0.00%
2019/12/03	0	0.00	0.3	51.00	50.95	-0.3	780	-0.03%
2019/12/02	0	0.00	13	50.85	50.95	-13	777	-1.67%
2019/11/27	0.3	51.55	0	0.00	51.60	0.3	781	0.03%
2019/11/21	10	51.30	0	0.00	51.55	10	767	1.30%
2019/11/15	1	52.25	0	52.20	52.25	1	699	0.14%
2019/11/11	3	51.83	0	0.00	51.65	3	666	0.45%
2019/11/08	2	52.50	0	0.00	52.45	2	653	0.31%
2019/11/07	2	52.55	66	52.57	52.65	-64	641	-9.97%
2019/11/06	27	52.75	1	52.75	52.90	26	626	4.15%
2019/11/05	0	0.00	3	52.60	52.70	-3	613	-0.49%
2019/11/04	1	52.50	29	51.82	52.45	-28	607	-4.61%
2019/10/31	72	51.37	0	0.00	51.15	72	602	11.95%
2019/10/22	1	50.05	0	0.00	50.05	1	524	0.19%
2019/10/21	2	49.60	0	0.00	49.66	2	518	0.39%
2019/10/18	3	49.65	0	0.00	49.64	3	511	0.59%
2019/10/17	10	49.67	0	0.00	49.67	10	505	1.98%
2019/10/15	1	49.48	0	0.00	49.46	1	473	0.21%
2019/10/09	0	0.00	1	48.57	48.47	-1	461	-0.22%
2019/10/08	0	0.00	3	48.78	48.81	-3	458	-0.65%
2019/09/25	1	47.40	0	0.00	47.44	1	413	0.24%
2019/09/20	0	0.00	2	47.66	47.72	-2	390	-0.51%
2019/09/19	0	0.00	2	47.68	47.64	-2	386	-0.52%
2019/09/17	0.1	47.42	0	0.00	47.52	0.1	365	0.03%
2019/09/10	1	47.02	0	0.00	47.02	1	331	0.30%
2019/09/09	1	47.27	0	0.00	47.25	1	324	0.31%
2019/09/05	0	0.00	3	46.79	46.88	-3	303	-0.99%
2019/09/03	1	46.30	0	0.00	46.11	1	283	0.35%
2019/08/29	0.2	45.74	0	0.00	45.74	0.2	256	0.08%
2019/08/23	0.1	45.90	0	0.00	45.90	0.1	222	0.04%
2019/08/20	0.1	45.90	0	0.00	45.90	0.1	227	0.04%
2019/08/13	3.1	45.29	0	0.00	45.28	3.1	229	1.35%
2019/08/06	1	45.35	0	0.00	45.51	1	230	0.43%
2019/07/31	5	47.02	0	0.00	47.14	5	203	2.46%
2019/07/26	0.3	47.38	0	0.00	47.38	0.3	204	0.15%
2019/07/25	0.3	47.39	0	0.00	47.47	0.3	202	0.15%
2019/07/19	1	47.22	0	0.00	47.10	1	199	0.50%
2019/07/17	1	47.50	0	0.00	47.41	1	194	0.51%
2019/07/10	1	46.68	0	0.00	46.95	1	176	0.57%
2019/07/08	1	46.58	0	0.00	46.70	1	170	0.59%
2019/07/03	0	0.00	1	46.58	46.48	-1	159	-0.63%
2019/07/02	0.2	47.03	0	0.00	47.03	0.2	155	0.14%
2019/07/01	1	47.07	0	0.00	47.18	1	154	0.65%
2019/06/24	1	46.35	0	0.00	46.35	1	137	0.73%
2019/06/20	1	46.03	0	0.00	46.00	1	135	0.74%
2019/06/11	1	45.45	4	45.30	45.43	-3	129	-2.32%
2019/05/27	1	43.88	0	0.00	43.95	1	118	0.84%
2019/05/23	4	43.88	0	0.00	43.83	4	112	3.55%
2019/05/21	0	0.00	1	44.71	44.70	-1	102	-0.97%
2019/05/17	1	45.00	0	0.00	44.68	1	97	1.03%
2019/05/09	1	46.90	0	0.00	46.65	1	81	1.23%
2019/05/06	0.1	47.20	0	0.00	47.30	0.1	80	0.13%
2019/05/02	0.1	47.23	0	0.00	47.57	0.1	76	0.14%
2019/04/02	1	45.95	0	0.00	45.88	1	68	1.47%
2019/01/28	0.1	42.66	0	0.00	43.13	0.1	66	0.18%
2018/12/28	0.1	41.55	0	0.00	41.58	0.1	70	0.14%
2018/12/20	1	41.50	0	0.00	41.42	1	70	1.42%
2018/12/07	1	42.05	0	0.00	42.05	1	69	1.44%
2018/12/04	1	43.67	0	0.00	43.50	1	66	1.50%
2018/11/09	1	45.50	0	0.00	45.15	1	60	1.64%
2018/11/08	0.1	45.00	0	0.00	45.85	0.1	61	0.10%
2018/10/17	1	46.60	0	0.00	46.45	1	61	1.63%
2018/10/12	1	45.30	0	0.00	46.17	1	60	1.67%
2018/10/11	1	45.20	0	0.00	45.20	1	59	1.68%
2018/10/09	1	48.13	1	48.17	48.31	0	57	0.00%
2018/10/08	0.1	48.81	0	0.00	48.81	0.1	57	0.17%
2018/10/04	0.1	49.80	0	0.00	49.86	0.1	54	0.18%
2018/09/27	0.1	50.35	0	0.00	50.85	0.1	55	0.18%
2018/09/14	1	50.20	0	0.00	50.20	1	53	1.87%
2018/08/31	0.1	49.80	0	0.00	50.20	0.1	52	0.19%
2018/07/24	0	0.00	1	49.06	49.06	-1	40	-2.49%
2018/07/11	0.1	47.70	0	0.00	47.72	0.1	34	0.31%
2018/05/14	0.1	47.80	0	0.00	48.14	0.1	16	0.66%
2018/05/09	0.1	46.59	0	0.00	47.00	0.1	16	0.47%
2018/03/28	0.1	47.80	0	0.00	47.88	0.1	15	0.66%
2018/03/13	0.1	49.00	0	0.00	49.15	0.1	17	0.59%
2018/03/05	0.1	47.39	0	0.00	47.30	0.1	16	0.63%
2018/02/22	0.1	47.34	0	0.00	47.32	0.1	16	0.65%
2018/01/04	0.1	47.21	0	0.00	47.23	0.1	13	0.76%