富邦台50 (006208)-日盛券商分點個股進出

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
91.35
漲跌
▲1.40
漲幅
+1.56%
成交量
4,585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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2.3	70.05	0	0.00	69.95	2.3	3,319	0.07%
2023/04/06	8.1	69.92	1	70.05	70.05	7.1	3,332	0.21%
2023/03/31	0.1	70.45	1	70.75	70.25	-0.9	3,273	-0.03%
2023/03/30	0.3	70.15	2	70.00	70.05	-1.7	3,239	-0.05%
2023/03/29	1	69.65	0	0.00	69.80	1	3,215	0.03%
2023/03/28	10.5	69.52	0	0.00	69.60	10.5	3,248	0.32%
2023/03/27	7.7	70.23	13.5	70.23	70.20	-5.8	3,237	-0.18%
2023/03/24	1.3	70.50	1	70.55	70.65	0.3	3,256	0.01%
2023/03/23	0.9	69.88	12	69.86	70.25	-11.1	3,220	-0.34%
2023/03/22	2.1	69.75	0	0.00	69.80	2.1	3,175	0.07%
2023/03/21	1.2	68.56	1.1	68.55	68.50	0.1	3,156	0.00%
2023/03/20	3.6	68.46	0	0.00	68.20	3.6	3,160	0.11%
2023/03/17	0	68.30	0	0.00	68.55	0	3,140	0.00%
2023/03/16	1.9	67.73	4	67.55	67.65	-2.1	3,154	-0.07%
2023/03/15	0.1	68.05	0	0.00	68.00	0.1	3,085	0.00%
2023/03/14	4.4	68.01	1.5	68.07	68.00	2.9	3,122	0.09%
2023/03/13	4.5	68.66	0	0.00	68.75	4.5	3,099	0.15%
2023/03/10	4.1	68.72	0	0.00	68.55	4.1	3,034	0.14%
2023/03/09	1.2	69.69	0	0.00	69.55	1.2	3,017	0.04%
2023/03/08	2	69.60	0	0.00	69.65	2	3,018	0.07%
2023/03/07	1.3	70.06	10	70.10	70.10	-8.7	3,003	-0.29%
2023/03/06	0.7	69.60	0	0.00	69.75	0.7	3,002	0.02%
2023/03/03	2.3	69.01	0	0.00	69.00	2.3	2,970	0.08%
2023/03/02	4.4	68.77	0	0.00	68.85	4.4	2,980	0.15%
2023/03/01	0.2	68.40	0	0.00	69.05	0.2	2,974	0.01%
2023/02/24	1.7	69.09	0	0.00	68.70	1.7	2,909	0.06%
2023/02/23	0.1	68.73	0	0.00	69.05	0.1	2,897	0.00%
2023/02/22	2	68.13	5	67.90	68.05	-3	2,916	-0.10%
2023/02/21	3.3	68.75	0	0.00	68.75	3.3	2,905	0.11%
2023/02/20	2.3	68.92	0	0.00	68.85	2.3	2,996	0.08%
2023/02/17	0.3	68.88	10	68.88	68.70	-9.7	3,089	-0.31%
2023/02/16	0	69.50	0	0.00	69.60	0	3,106	0.00%
2023/02/15	2.7	69.27	0	0.00	68.85	2.7	3,155	0.09%
2023/02/14	0.1	70.30	9	70.15	70.25	-8.9	3,115	-0.29%
2023/02/13	2.4	69.66	0.4	69.45	69.85	2	3,140	0.06%
2023/02/10	0	70.45	3	69.95	70.00	-3	3,138	-0.09%
2023/02/09	1.1	69.66	0	0.00	69.90	1.1	3,173	0.03%
2023/02/08	2.5	69.81	1	69.85	69.85	1.5	3,174	0.05%
2023/02/07	3.3	68.72	2	68.55	68.85	1.3	3,184	0.04%
2023/02/06	2.7	69.26	0	0.00	69.00	2.7	3,170	0.08%
2023/02/03	5.5	69.70	0.5	69.85	69.95	5	3,122	0.16%
2023/02/02	5	69.80	1	69.90	69.95	4	3,097	0.13%
2023/02/01	7.1	68.78	0	68.90	68.95	7.1	3,090	0.23%
2023/01/31	1.3	69.15	0	0.00	68.60	1.3	3,089	0.04%
2023/01/30	4.1	69.58	21.1	69.68	69.75	-17	3,086	-0.55%
2023/01/17	0.3	66.75	0	0.00	66.75	0.3	3,045	0.01%
2023/01/16	2.2	66.92	2	66.80	66.85	0.2	3,061	0.01%
2023/01/13	0.4	66.69	4	66.53	66.30	-3.7	3,012	-0.12%
2023/01/12	0.1	65.80	0	65.45	65.55	0	2,993	0.00%
2023/01/11	0.2	65.90	0	0.00	65.60	0.2	3,033	0.00%
2023/01/10	2.7	65.73	0	0.00	65.75	2.7	3,054	0.09%
2023/01/09	0.7	64.52	1	65.00	65.25	-0.3	3,080	-0.01%
2023/01/06	0.1	63.00	0	0.00	63.20	0.1	3,076	0.00%
2023/01/05	0.6	63.09	2	62.70	62.80	-1.4	3,104	-0.05%
2023/01/04	2.1	62.55	2	62.70	62.35	0.1	3,157	0.00%
2023/01/03	1.1	61.52	0	0.00	62.60	1.1	3,294	0.03%
2022/12/30	1.5	62.45	0	0.00	62.10	1.5	3,293	0.04%
2022/12/29	3.3	61.55	1	61.80	61.85	2.2	3,330	0.07%
2022/12/28	3.8	62.15	0	0.00	62.10	3.8	3,340	0.11%
2022/12/27	0.7	63.34	1	63.40	63.10	-0.3	3,331	-0.01%
2022/12/26	0.5	63.20	0	0.00	62.95	0.5	3,387	0.02%
2022/12/23	2.9	62.73	0	0.00	62.80	2.9	3,424	0.09%
2022/12/22	1	63.70	2	63.65	63.70	-1	3,454	-0.03%
2022/12/21	3.2	62.90	0	0.00	62.65	3.2	3,547	0.09%
2022/12/20	3.3	62.99	0	0.00	62.50	3.3	3,585	0.09%
2022/12/19	1.4	63.53	0	0.00	63.60	1.4	3,684	0.04%
2022/12/16	4	63.86	0	0.00	63.90	4	3,747	0.11%
2022/12/15	0.2	64.85	0	0.00	65.05	0.2	3,757	0.01%
2022/12/14	1.6	64.59	0	0.00	65.00	1.6	3,774	0.04%
2022/12/12	0.7	64.40	0	0.00	64.50	0.7	3,794	0.02%
2022/12/09	0	65.15	2	64.80	64.95	-2	3,839	-0.05%
2022/12/08	0.5	64.33	0	0.00	64.00	0.5	3,845	0.01%
2022/12/07	4.3	65.08	1	65.20	64.75	3.3	3,849	0.09%
2022/12/06	0.1	66.00	0	0.00	65.20	0.1	3,847	0.00%
2022/12/05	2.1	66.73	0	0.00	66.25	2.1	3,812	0.05%
2022/12/02	1	66.30	0	0.00	66.30	1	3,818	0.03%
2022/12/01	1	66.80	0	67.14	66.75	1	3,880	0.03%
2022/11/30	0.3	65.15	2.5	65.22	65.75	-2.2	3,875	-0.06%
2022/11/29	0.3	64.15	2	64.58	65.10	-1.7	3,893	-0.04%
2022/11/28	1.3	64.74	3	64.90	64.70	-1.7	3,928	-0.04%
2022/11/25	0	0.00	5	65.90	65.80	-5	3,965	-0.13%
2022/11/24	10.3	65.65	0	0.00	65.90	10.3	3,958	0.26%
2022/11/23	0.1	65.40	1	65.30	65.30	-0.9	3,982	-0.02%
2022/11/22	0.8	64.10	1	64.85	64.85	-0.2	4,055	-0.01%
2022/11/21	0.2	64.80	2	64.63	64.25	-1.8	4,085	-0.04%
2022/11/18	0	64.65	0	65.40	64.55	0	4,079	0.00%
2022/11/17	1.1	63.92	0	0.00	64.70	1.1	4,070	0.03%
2022/11/16	3.3	64.82	0	0.00	64.70	3.3	4,079	0.08%
2022/11/15	4	64.76	28	64.82	65.80	-24	4,013	-0.60%
2022/11/14	1.4	63.30	32.5	63.01	63.25	-31	3,911	-0.79%
2022/11/11	0	62.60	11	62.45	62.55	-11	3,880	-0.28%
2022/11/10	1.4	59.53	4	59.60	59.45	-2.6	3,801	-0.07%
2022/11/09	0	0.00	1	59.20	60.00	-1	3,810	-0.03%
2022/11/08	0	58.40	4.1	58.50	58.50	-4	3,790	-0.11%
2022/11/07	1	57.52	0	0.00	57.85	1	3,781	0.03%
2022/11/04	0.1	56.55	0	0.00	56.90	0.1	3,750	0.00%
2022/11/03	0.9	56.79	0	0.00	56.80	0.9	3,752	0.02%
2022/11/02	1	57.20	0	0.00	57.50	1	3,746	0.03%
2022/11/01	20	57.23	0	57.60	57.25	20	3,775	0.53%
2022/10/31	31.2	57.07	0	0.00	56.95	31.2	3,768	0.83%
2022/10/28	0.7	56.56	0	0.00	56.20	0.7	3,764	0.02%
2022/10/27	0.1	56.95	0	57.05	56.90	0.1	3,739	0.00%
2022/10/25	5.2	56.06	0	0.00	55.50	5.2	3,746	0.14%
2022/10/24	8.2	57.48	2	57.70	56.75	6.2	3,686	0.17%
2022/10/21	2.4	57.20	0	0.00	56.75	2.4	3,665	0.07%
2022/10/20	0.4	56.22	0	0.00	57.10	0.4	3,654	0.01%
2022/10/19	3.4	57.78	0.1	58.10	57.25	3.3	3,646	0.09%
2022/10/18	1.1	57.82	0	58.00	58.00	1.1	3,610	0.03%
2022/10/17	0.9	57.91	0	0.00	57.30	0.9	3,593	0.02%
2022/10/14	2.3	58.41	0	0.00	58.45	2.3	3,525	0.06%
2022/10/13	2.5	57.69	0	0.00	56.85	2.5	3,495	0.07%
2022/10/12	0.6	57.66	0	0.00	57.55	0.6	3,454	0.02%
2022/10/11	6.8	58.18	0	0.00	57.90	6.8	3,459	0.20%
2022/10/07	1.3	61.11	0	0.00	60.95	1.3	3,337	0.04%
2022/10/06	1.4	61.97	0	0.00	62.00	1.4	3,349	0.04%
2022/10/05	3.1	61.66	0.1	61.85	61.55	3	3,353	0.09%
2022/10/04	2.3	59.94	0	0.00	60.05	2.3	3,337	0.07%
2022/10/03	0.7	58.95	0	0.00	58.70	0.7	3,315	0.02%
2022/09/30	2.1	59.35	3	59.60	59.35	-0.9	3,279	-0.03%
2022/09/29	10.6	60.62	0.4	60.90	60.20	10.2	3,238	0.31%
2022/09/28	1.3	61.00	1	60.70	60.40	0.3	3,248	0.01%
2022/09/27	0.3	61.76	0	0.00	61.70	0.3	3,231	0.01%
2022/09/26	6.7	61.86	0	0.00	61.80	6.7	3,269	0.20%
2022/09/23	5.2	63.34	0	0.00	63.00	5.2	3,257	0.16%
2022/09/22	4.4	63.57	0	0.00	63.70	4.4	3,247	0.14%
2022/09/21	0.2	64.70	0	0.00	64.50	0.2	3,192	0.00%
2022/09/20	1.3	64.73	3.1	64.76	65.00	-1.8	3,174	-0.06%
2022/09/19	1	64.40	0	0.00	64.45	1	3,196	0.03%
2022/09/16	2.5	64.82	0	0.00	64.85	2.5	3,169	0.08%
2022/09/15	0.3	65.40	0	0.00	65.50	0.3	3,179	0.01%
2022/09/14	4.5	65.38	1	65.50	65.40	3.5	3,203	0.11%
2022/09/13	8.4	66.71	1	66.75	66.70	7.4	3,182	0.23%
2022/09/12	3.7	66.35	0	0.00	66.35	3.7	3,232	0.11%
2022/09/08	9	65.02	0	0.00	65.00	9	3,277	0.27%
2022/09/07	13.6	64.72	0	0.00	64.65	13.6	3,298	0.41%
2022/09/06	0.3	66.23	1	66.00	66.10	-0.7	3,243	-0.02%
2022/09/05	4.2	65.81	0	0.00	65.70	4.2	3,235	0.13%
2022/09/02	1.6	65.83	0	0.00	65.70	1.6	3,244	0.05%
2022/09/01	4.4	66.35	1	66.25	66.30	3.4	3,187	0.11%
2022/08/31	3.1	67.01	0	0.00	67.70	3.1	3,089	0.10%
2022/08/30	1.4	67.15	0	0.00	67.25	1.4	3,072	0.05%
2022/08/29	8.4	67.08	0.1	67.15	67.25	8.4	3,031	0.28%
2022/08/26	2	68.98	0	0.00	68.85	2	2,969	0.07%
2022/08/25	2.1	68.45	0	0.00	68.50	2.1	2,939	0.07%
2022/08/24	8.1	67.96	0	68.10	67.90	8.1	2,962	0.27%
2022/08/23	2.3	68.26	7	68.12	68.10	-4.7	2,954	-0.16%
2022/08/22	11.9	69.12	0	0.00	68.95	11.9	2,925	0.41%
2022/08/19	0	0.00	0.1	70.00	69.95	-0.1	2,892	0.00%
2022/08/18	0.8	69.87	0	0.00	69.80	0.8	2,916	0.03%
2022/08/17	0.5	70.30	2	70.20	70.40	-1.5	2,894	-0.05%
2022/08/16	0.2	70.37	11.1	70.17	70.25	-10.9	2,887	-0.38%
2022/08/15	0.7	70.20	0	0.00	70.20	0.7	2,858	0.02%
2022/08/11	0	0.00	1.1	69.05	69.05	-1.1	2,840	-0.04%
2022/08/10	1.3	67.80	0	0.00	67.80	1.3	2,833	0.05%
2022/08/09	1.1	67.98	1	68.65	68.45	0.1	2,825	0.00%
2022/08/08	0.3	68.55	1	68.35	68.60	-0.7	2,835	-0.02%
2022/08/05	0.5	68.15	4.3	68.51	68.75	-3.7	2,812	-0.13%
2022/08/04	3.1	66.74	0	0.00	67.10	3.1	2,861	0.11%
2022/08/03	3	66.83	0	0.00	66.90	3	2,854	0.11%
2022/08/02	7.3	66.58	0	0.00	66.60	7.3	2,905	0.25%
2022/08/01	2.5	67.59	4	67.65	67.70	-1.5	2,896	-0.05%
2022/07/29	5.1	67.90	0	0.00	67.90	5.1	2,947	0.17%
2022/07/28	0	0.00	2.2	67.61	67.30	-2.2	2,940	-0.07%
2022/07/27	2	66.30	1	66.95	67.10	1	2,941	0.03%
2022/07/26	1.5	66.66	1	67.00	66.55	0.5	2,968	0.02%
2022/07/25	0.6	67.02	0.2	66.95	67.20	0.4	3,003	0.01%
2022/07/22	2	67.23	0	0.00	67.25	2	3,025	0.07%
2022/07/21	3	66.52	0	0.00	66.95	3	3,113	0.10%
2022/07/20	4	66.27	0	0.00	66.00	4	3,162	0.13%
2022/07/19	4.8	65.67	3.7	65.59	65.80	1.1	3,243	0.03%
2022/07/18	1.1	65.70	0.2	65.90	65.75	0.9	3,249	0.03%
2022/07/15	5.4	66.47	1	66.15	66.80	4.4	3,183	0.14%
2022/07/14	6.5	65.58	3	65.17	65.80	3.5	3,147	0.11%
2022/07/13	1	65.70	7	65.47	65.60	-6	3,109	-0.19%
2022/07/12	6.6	63.67	3.5	63.51	63.50	3.1	3,129	0.10%
2022/07/11	0.2	65.70	2	65.60	65.05	-1.8	3,149	-0.06%
2022/07/08	1.3	65.59	0	0.00	65.55	1.3	3,142	0.04%
2022/07/07	4	64.83	6.1	64.74	64.85	-2.1	3,130	-0.07%
2022/07/06	2.5	63.64	0	0.00	63.10	2.5	3,157	0.08%
2022/07/05	5.5	63.70	3	63.25	64.15	2.5	3,150	0.08%
2022/07/04	4.9	64.00	1	63.78	63.65	3.9	3,094	0.13%
2022/07/01	2.5	64.93	0.5	65.05	64.45	2	3,066	0.06%
2022/06/30	2.5	67.05	0	0.00	66.75	2.5	2,984	0.08%
2022/06/29	1.6	68.39	0.4	68.40	68.30	1.3	2,922	0.04%
2022/06/28	0.3	69.13	0	0.00	69.00	0.3	2,905	0.01%
2022/06/27	0.2	69.51	0.2	69.66	69.50	0.1	2,914	0.00%
2022/06/24	2.1	68.23	0.5	68.45	68.00	1.5	2,880	0.05%
2022/06/23	5.5	68.04	0	0.00	67.80	5.5	2,927	0.19%
2022/06/22	4.6	68.97	0	0.00	68.80	4.6	2,864	0.16%
2022/06/21	0.2	69.85	0	0.00	70.25	0.2	2,825	0.01%
2022/06/20	3	69.44	3	69.55	69.00	0	2,837	0.00%
2022/06/17	1.5	69.86	5.2	69.63	69.80	-3.7	2,790	-0.13%
2022/06/16	0.2	71.16	1	71.40	70.60	-0.8	2,751	-0.03%
2022/06/15	0.6	71.10	0	0.00	70.80	0.6	2,714	0.02%
2022/06/14	3.2	71.00	0	0.00	71.25	3.2	2,732	0.12%
2022/06/13	2.6	71.46	0	0.00	71.35	2.6	2,788	0.09%
2022/06/10	0.2	73.20	0	0.00	73.35	0.2	2,850	0.01%
2022/06/09	0.5	74.00	0	0.00	73.95	0.5	2,892	0.02%
2022/06/07	1	73.40	0	0.00	73.35	1	2,968	0.03%
2022/06/06	0.3	73.73	0.2	73.80	74.20	0.1	3,022	0.00%
2022/06/02	0.1	73.70	5	73.70	73.70	-5	3,220	-0.15%
2022/06/01	0.3	74.50	0.3	74.85	74.40	0.1	3,415	0.00%
2022/05/31	0	0.00	0.3	74.32	74.50	-0.3	3,457	-0.01%
2022/05/30	1	73.50	2.3	73.66	73.95	-1.3	3,452	-0.04%
2022/05/27	2	72.20	1	72.25	72.30	1	3,459	0.03%
2022/05/26	2.4	71.27	0	0.00	70.75	2.4	3,510	0.07%
2022/05/25	2	71.15	0	0.00	71.60	2	3,561	0.06%
2022/05/24	2.4	71.59	0	0.00	71.10	2.4	3,712	0.07%
2022/05/23	3.5	72.13	0	0.00	72.00	3.5	3,722	0.09%
2022/05/20	1	71.90	0	71.95	71.85	1	3,796	0.03%
2022/05/19	3.7	70.89	0	0.00	71.10	3.7	3,800	0.10%
2022/05/18	0.6	72.25	0	0.00	72.35	0.6	3,774	0.02%
2022/05/17	2	71.60	0	0.00	71.55	2	3,764	0.05%
2022/05/16	3.1	71.13	501	70.95	70.80	-497.9	3,783	-13.16%	大賣/鉅額交易
2022/05/13	2.2	70.28	0	0.00	70.50	2.2	3,764	0.06%
2022/05/12	7.2	70.25	0	70.30	69.80	7.1	3,782	0.19%
2022/05/11	2.8	71.51	335	71.37	71.50	-332.2	3,715	-8.94%	大賣/鉅額交易
2022/05/10	2.9	71.20	7	70.61	71.50	-4.1	3,706	-0.11%
2022/05/09	6.6	71.85	0.3	71.95	71.70	6.3	3,651	0.17%
2022/05/06	3.2	72.79	0	0.00	73.00	3.2	3,628	0.09%
2022/05/05	0	74.90	0.2	74.75	74.40	-0.2	3,634	-0.01%
2022/05/04	1	73.66	0.5	73.95	73.65	0.5	3,755	0.01%
2022/05/03	2.3	73.97	0	0.00	73.50	2.3	3,798	0.06%
2022/04/29	1	74.30	0.2	74.30	74.25	0.8	3,792	0.02%
2022/04/28	4.2	73.19	0	0.00	73.25	4.2	3,778	0.11%
2022/04/27	5.8	72.90	0	0.00	72.80	5.8	3,756	0.15%
2022/04/26	8.1	74.46	0	0.00	74.40	8.1	3,690	0.22%
2022/04/25	10.7	74.46	0	0.00	74.45	10.7	3,671	0.29%
2022/04/22	6	75.67	0	0.00	75.95	6	3,609	0.17%
2022/04/21	0.1	76.45	1.1	76.80	76.35	-1	3,634	-0.03%
2022/04/20	0.2	76.07	0	0.00	76.35	0.2	3,648	0.01%
2022/04/19	2	76.20	0	0.00	76.00	2	3,652	0.05%
2022/04/18	11.2	75.79	0.7	75.85	75.65	10.5	3,695	0.28%
2022/04/15	10.5	76.32	0	0.00	76.15	10.5	3,636	0.29%
2022/04/14	1	77.60	0	0.00	77.50	1	3,634	0.03%
2022/04/13	3.5	77.46	0.2	77.70	77.70	3.3	3,687	0.09%
2022/04/12	0.7	76.33	0.3	76.65	76.30	0.4	3,908	0.01%
2022/04/11	4.8	76.94	0	0.00	76.35	4.8	3,891	0.12%
2022/04/08	2.7	77.26	0	0.00	77.35	2.7	3,851	0.07%
2022/04/07	5.8	77.66	0	0.00	77.30	5.8	3,839	0.15%
2022/04/06	1.6	78.11	0	0.00	78.55	1.6	3,802	0.04%
2022/04/01	1.3	78.88	0.2	79.05	78.95	1.1	3,778	0.03%
2022/03/31	1	79.65	0	0.00	79.60	1	3,797	0.03%
2022/03/28	6.3	78.61	0	0.00	78.75	6.3	3,818	0.17%
2022/03/25	0	0.00	2	79.60	79.65	-2	3,768	-0.05%
2022/03/24	1	79.00	0	0.00	79.45	1	3,774	0.03%
2022/03/23	1	79.40	0.1	79.60	79.55	0.9	3,778	0.02%
2022/03/22	0.9	78.77	7.3	78.62	78.70	-6.3	3,775	-0.17%
2022/03/21	3.4	79.05	3.1	79.05	78.80	0.3	3,766	0.01%
2022/03/18	4.8	78.23	0	0.00	78.30	4.8	3,760	0.13%
2022/03/17	1	78.60	0.3	78.27	78.60	0.7	3,754	0.02%
2022/03/16	1.3	75.89	0	0.00	76.10	1.3	3,714	0.03%
2022/03/15	12.3	75.97	1	76.00	75.85	11.3	3,636	0.31%
2022/03/14	5.7	77.66	5	77.39	77.30	0.7	3,552	0.02%
2022/03/11	1.7	77.75	0.1	77.85	77.55	1.6	3,512	0.04%
2022/03/10	1.2	78.48	1.1	78.59	78.50	0.1	3,500	0.00%
2022/03/09	6.9	76.54	0	0.00	76.30	6.9	3,460	0.20%
2022/03/08	33	76.25	0	0.00	75.90	33	3,409	0.97%
2022/03/07	11.2	77.97	1	79.00	78.45	10.2	3,193	0.32%
2022/03/04	3.3	79.84	0.4	79.84	79.70	2.9	3,036	0.09%
2022/03/03	0.4	80.75	0	0.00	80.55	0.4	3,008	0.01%
2022/03/02	1	80.60	1	80.35	80.45	0	3,082	0.00%
2022/03/01	9.8	80.90	1	81.15	80.80	8.8	3,062	0.29%
2022/02/25	9.4	79.88	0	0.00	79.85	9.4	3,010	0.31%
2022/02/24	24.3	80.35	0	0.00	79.90	24.3	2,939	0.83%
2022/02/23	3.8	81.86	0	0.00	81.85	3.8	2,786	0.14%
2022/02/22	3.7	81.63	0	0.00	81.75	3.7	2,784	0.13%
2022/02/21	0.2	82.65	0	0.00	82.80	0.2	2,703	0.01%
2022/02/18	0.9	82.72	0	0.00	82.95	0.9	2,707	0.03%
2022/02/17	3.3	83.24	0	0.00	83.25	3.3	2,734	0.12%
2022/02/16	20	83.25	0	0.00	83.30	20	2,732	0.73%
2022/02/15	2.9	82.15	0.1	82.35	82.00	2.8	2,715	0.10%
2022/02/14	5.9	82.27	0	0.00	82.30	5.9	2,706	0.22%
2022/02/11	0.1	83.45	0	0.00	83.45	0.1	2,687	0.00%
2022/02/10	0.5	83.09	1	83.50	83.60	-0.5	2,711	-0.02%
2022/02/09	2.1	82.28	0	0.00	82.55	2.1	2,726	0.08%
2022/02/08	0.2	82.45	0	0.00	82.20	0.2	2,726	0.01%
2022/02/07	1.5	81.56	0	0.00	81.95	1.5	2,702	0.05%
2022/01/26	23.1	81.55	0.4	81.60	81.40	22.7	2,623	0.86%
2022/01/25	3.1	81.45	4	81.40	81.65	-0.9	2,493	-0.04%
2022/01/24	0.3	82.00	0.4	82.02	82.90	-0.1	2,426	0.00%
2022/01/21	5.5	82.02	0	0.00	82.00	5.5	2,402	0.23%
2022/01/19	1	83.80	0	83.60	83.45	1	2,324	0.04%
2022/01/18	1.5	84.92	0	0.00	84.45	1.5	2,307	0.06%
2022/01/17	0.5	85.40	1	85.70	85.45	-0.5	2,278	-0.02%
2022/01/14	1.4	84.44	2.5	84.75	84.60	-1.1	2,237	-0.05%
2022/01/13	5.5	84.48	431	84.39	84.60	-425.5	2,194	-19.39%	大賣/鉅額交易
2022/01/12	1	84.00	0	0.00	84.20	1	2,175	0.05%
2022/01/11	1.2	83.08	0	0.00	83.30	1.2	2,156	0.05%
2022/01/10	1.2	82.61	1	82.75	82.90	0.2	2,118	0.01%
2022/01/07	0.1	82.80	0	0.00	82.70	0.1	2,119	0.01%
2022/01/06	4	83.40	0	83.40	83.45	4	2,068	0.19%
2022/01/05	1	84.59	1	84.40	84.50	0	2,017	0.00%
2022/01/04	2.2	83.78	5	83.83	84.10	-2.8	1,796	-0.16%
2022/01/03	1	82.55	2.2	82.47	82.35	-1.2	1,767	-0.07%
2021/12/30	0.1	81.95	0	0.00	81.85	0.1	1,754	0.01%
2021/12/29	2.1	81.84	1	81.95	82.00	1.1	1,793	0.06%
2021/12/28	0.1	81.30	2	81.55	81.70	-2	1,835	-0.11%
2021/12/27	0.1	80.90	1	80.95	81.05	-0.9	1,867	-0.05%
2021/12/24	1	80.50	0.3	80.60	80.45	0.7	1,902	0.04%
2021/12/23	0	0.00	1	80.50	80.40	-1	1,900	-0.05%
2021/12/22	0.1	79.85	1	79.90	79.95	-0.9	1,922	-0.05%
2021/12/20	1.1	79.40	0	0.00	79.25	1.1	1,930	0.06%
2021/12/16	2.1	79.70	0	0.00	79.95	2.1	1,927	0.11%
2021/12/15	2.6	79.03	0	0.00	79.00	2.6	1,973	0.13%
2021/12/14	4.3	78.97	0	0.00	79.00	4.3	1,965	0.22%
2021/12/13	0.3	80.07	0	0.00	79.70	0.3	1,972	0.01%
2021/12/10	0.2	80.00	0	0.00	80.00	0.2	1,970	0.01%
2021/12/09	0.1	80.15	4	80.13	80.25	-3.9	1,966	-0.20%
2021/12/08	0	0.00	0.3	80.45	80.20	-0.3	1,958	-0.02%
2021/12/07	20	79.40	0	0.00	79.95	20	1,937	1.03%
2021/12/06	0.2	79.40	0	0.00	79.75	0.2	1,943	0.01%
2021/12/03	0.1	79.90	0	0.00	79.85	0.1	1,943	0.01%
2021/12/01	2.2	78.27	0	0.00	79.00	2.2	1,967	0.11%
2021/11/30	26.2	78.56	0	0.00	77.90	26.2	1,980	1.32%
2021/11/29	3.6	77.92	1	77.85	77.80	2.6	1,942	0.13%
2021/11/26	4.1	78.29	0	0.00	78.10	4.1	1,908	0.22%
2021/11/25	0.2	79.15	0	0.00	79.25	0.2	1,842	0.01%
2021/11/24	1.1	79.20	0	0.00	79.25	1.1	1,887	0.06%
2021/11/23	4	79.54	1	79.50	79.65	3	1,899	0.16%
2021/11/22	40.1	80.33	0	0.00	80.30	40.1	1,908	2.10%
2021/11/19	18.1	80.55	3.5	80.64	80.45	14.6	1,926	0.76%
2021/11/18	3	79.85	1	80.00	80.20	2	1,918	0.10%
2021/11/17	1	79.70	0	0.00	79.70	1	1,935	0.05%
2021/11/16	0.3	79.59	1.1	79.50	79.55	-0.8	1,976	-0.04%
2021/11/15	0.8	80.95	2.7	80.90	80.90	-1.9	2,018	-0.09%
2021/11/12	0.2	80.60	0	0.00	80.20	0.2	2,038	0.01%
2021/11/11	0.5	79.95	0	0.00	79.85	0.5	2,042	0.03%
2021/11/10	1	80.45	1	80.50	80.50	0	2,072	0.00%
2021/11/09	0	0.00	2.1	80.97	80.75	-2.1	2,079	-0.10%
2021/11/08	0	0.00	2.3	79.96	80.05	-2.3	2,056	-0.11%
2021/11/04	0.1	78.80	0	0.00	78.40	0.1	2,036	0.01%
2021/11/03	1.5	78.68	0	0.00	78.65	1.5	2,040	0.07%
2021/11/02	0	78.90	0	0.00	78.40	0	2,059	0.00%
2021/11/01	0.2	78.50	0	0.00	78.45	0.2	2,053	0.01%
2021/10/29	1	78.20	0	0.00	78.15	1	2,067	0.05%
2021/10/28	1.2	78.70	0	0.00	78.80	1.2	2,076	0.06%
2021/10/27	1	78.60	0	0.00	79.00	1	2,090	0.05%
2021/10/26	0	0.00	1	78.95	79.00	-1	2,091	-0.05%
2021/10/22	0.1	78.35	0	0.00	78.45	0.1	2,110	0.00%
2021/10/21	0	0.00	2	78.80	78.35	-2	2,132	-0.09%
2021/10/18	0.1	78.45	0	0.00	78.05	0.1	2,151	0.00%
2021/10/15	0.4	77.45	0	0.00	78.35	0.4	2,155	0.02%
2021/10/14	0	0.00	1	76.60	76.30	-1	2,156	-0.05%
2021/10/13	2.9	76.32	0	0.00	76.15	2.9	2,172	0.13%
2021/10/12	1.4	75.88	15	76.16	76.50	-13.6	2,191	-0.62%
2021/10/08	1.5	77.32	1	77.10	77.25	0.5	2,183	0.02%
2021/10/07	1.4	77.70	0	0.00	77.75	1.4	2,187	0.06%
2021/10/06	1.2	76.42	2	76.25	76.35	-0.8	2,208	-0.04%
2021/10/05	11.2	76.07	0.1	76.10	76.40	11.1	2,186	0.51%
2021/10/04	3.5	76.82	0	0.00	76.70	3.5	2,176	0.16%
2021/10/01	2.9	77.29	0	0.00	77.45	2.9	2,116	0.14%
2021/09/30	5	78.31	0.2	78.95	78.55	4.8	2,051	0.24%
2021/09/29	1.2	78.43	0	0.00	78.60	1.2	2,050	0.06%
2021/09/28	1.3	79.55	0	0.00	79.90	1.3	2,023	0.06%
2021/09/23	1.1	79.55	0	0.00	79.40	1.1	2,008	0.05%
2021/09/22	11.2	78.58	0	0.00	78.80	11.2	2,004	0.56%
2021/09/17	0	80.55	0	0.00	80.55	0	1,955	0.00%
2021/09/16	0.1	80.95	0	0.00	80.50	0.1	1,970	0.01%
2021/09/15	0.4	81.25	0	0.00	80.60	0.4	1,944	0.02%
2021/09/14	0.2	81.30	0	0.00	81.20	0.2	1,970	0.01%
2021/09/13	1.3	81.06	0	0.00	81.05	1.3	1,979	0.07%
2021/09/10	0	80.95	0	0.00	81.40	0	2,016	0.00%
2021/09/09	0.4	80.50	0	0.00	80.60	0.4	2,021	0.02%
2021/09/08	1	81.10	2.2	80.83	80.65	-1.2	2,007	-0.06%
2021/09/07	1.1	81.07	0	0.00	81.25	1.1	2,005	0.05%
2021/09/06	0	81.65	2	81.80	81.60	-2	2,001	-0.10%
2021/09/03	0	0.00	3	81.17	81.20	-3	1,978	-0.15%
2021/09/02	0	80.80	2	80.50	80.20	-2	1,972	-0.10%
2021/09/01	0	0.00	3	80.80	80.90	-3	1,975	-0.15%
2021/08/31	1	79.75	3	80.15	80.80	-2	1,979	-0.10%
2021/08/30	1.2	79.81	0	0.00	80.15	1.2	1,985	0.06%
2021/08/27	0	0.00	16	79.40	79.50	-16	1,940	-0.82%
2021/08/23	1.6	77.14	0	0.00	77.05	1.6	1,890	0.08%
2021/08/20	6.8	75.33	0	0.00	75.20	6.8	1,885	0.36%
2021/08/19	5.4	76.41	0	0.00	75.95	5.4	1,841	0.29%
2021/08/18	0.1	76.70	0	0.00	77.70	0.1	1,786	0.01%
2021/08/17	11	77.44	0	0.00	77.20	11	1,767	0.62%
2021/08/16	2	77.84	0	0.00	77.80	2	1,755	0.11%
2021/08/13	2.5	78.08	0	0.00	78.10	2.5	1,719	0.14%
2021/08/12	6.1	78.72	0	0.00	78.75	6.1	1,707	0.35%
2021/08/11	0.4	78.93	0	0.00	79.00	0.4	1,714	0.02%
2021/08/10	2.1	79.27	0	0.00	79.10	2.1	1,724	0.12%
2021/08/09	0.3	79.32	0	0.00	79.65	0.3	1,801	0.02%
2021/08/06	0	79.85	0	0.00	79.80	0	1,821	0.00%
2021/08/05	0.5	80.00	0	0.00	79.95	0.5	1,886	0.03%
2021/08/04	1	79.80	0	0.00	80.00	1	1,981	0.05%
2021/08/03	2	79.50	0	0.00	79.60	2	2,026	0.10%
2021/08/02	0.3	78.50	0	0.00	79.50	0.3	2,018	0.01%
2021/07/30	0	78.80	0	0.00	78.30	0	2,009	0.00%
2021/07/29	1	78.30	0	0.00	78.70	1	2,058	0.05%
2021/07/28	5.1	77.46	0	0.00	78.60	5.1	2,069	0.25%
2021/07/27	3	78.37	0	0.00	78.35	3	2,051	0.15%
2021/07/26	2.2	78.57	0	0.00	78.50	2.2	2,052	0.11%
2021/07/23	1	79.00	0	0.00	79.05	1	2,023	0.05%
2021/07/21	1	78.60	0.3	79.10	78.65	0.7	2,026	0.04%
2021/07/20	2.4	78.98	0	0.00	78.75	2.4	2,036	0.12%
2021/07/19	3	79.50	0	0.00	79.50	3	2,017	0.15%
2021/07/16	0.3	80.25	0	0.00	80.15	0.3	2,008	0.02%
2021/07/15	0.4	81.03	0	0.00	81.25	0.4	1,984	0.02%
2021/07/14	0	0.00	1.4	80.64	80.65	-1.4	1,972	-0.07%
2021/07/13	0.2	80.70	1	80.75	80.35	-0.8	1,966	-0.04%
2021/07/12	0.1	80.50	0.1	80.50	79.85	0	1,962	0.00%
2021/07/09	1	78.80	1	78.70	78.95	0	1,942	0.00%
2021/07/08	0.1	79.90	0	0.00	79.85	0.1	1,903	0.00%
2021/07/06	2.5	80.43	0.2	80.45	80.40	2.3	1,916	0.12%
2021/07/05	0	80.20	0	0.00	80.30	0	1,896	0.00%
2021/07/02	0	79.60	3	79.40	79.50	-3	1,895	-0.16%
2021/07/01	0.1	79.80	0	0.00	79.60	0.1	1,899	0.00%
2021/06/30	1	79.99	0	0.00	79.90	1	1,935	0.05%
2021/06/29	0.7	79.26	0	0.00	79.30	0.7	1,934	0.04%
2021/06/24	0.2	78.80	0	0.00	78.65	0.2	1,927	0.01%
2021/06/22	1.2	77.58	0	0.00	77.35	1.2	1,944	0.06%
2021/06/21	4.3	78.15	0	0.00	77.50	4.3	1,953	0.22%
2021/06/18	3	79.40	1	79.55	79.20	2	1,916	0.10%
2021/06/16	0.7	79.80	2.4	79.79	79.70	-1.7	1,958	-0.09%
2021/06/15	0.2	80.15	0.1	79.75	79.80	0.1	1,958	0.01%
2021/06/09	2.2	77.66	0	0.00	77.75	2.2	1,951	0.11%
2021/06/08	0.3	78.79	0	0.00	78.35	0.3	1,945	0.01%
2021/06/07	0.5	79.00	0	0.00	78.75	0.5	1,941	0.03%
2021/06/04	0	78.65	0	0.00	78.60	0	1,925	0.00%
2021/06/02	0	79.10	0	0.00	78.85	0	1,980	0.00%
2021/06/01	0.1	79.15	1	79.15	79.10	-0.9	2,010	-0.04%
2021/05/31	0	78.15	0	0.00	78.90	0	2,063	0.00%
2021/05/27	1	76.30	0	0.00	77.00	1	2,085	0.05%
2021/05/26	1.1	77.54	10	77.57	77.55	-8.9	2,152	-0.41%
2021/05/21	0	0.00	4	76.00	76.05	-4	2,180	-0.18%
2021/05/20	1	75.02	0	0.00	75.20	1	2,200	0.05%
2021/05/19	2.1	75.31	1	75.40	75.40	1.1	2,214	0.05%
2021/05/18	3.5	74.95	0	0.00	75.95	3.5	2,222	0.16%
2021/05/17	2.7	72.40	1.1	72.11	72.55	1.6	2,252	0.07%
2021/05/14	2.8	74.25	2	73.85	74.10	0.8	2,192	0.03%
2021/05/13	8.2	73.74	3	74.20	73.10	5.2	2,178	0.24%
2021/05/12	22.4	74.79	8	75.07	75.80	14.4	2,113	0.68%
2021/05/11	4.1	77.39	0	0.00	77.10	4.1	2,041	0.20%
2021/05/10	0.4	79.80	0.2	79.65	79.45	0.3	2,010	0.01%
2021/05/06	0	78.60	1	78.45	78.80	-1	2,053	-0.05%
2021/05/05	0.6	79.00	0	0.00	78.05	0.6	2,030	0.03%
2021/05/04	3	78.45	2	77.88	78.80	1	2,065	0.05%
2021/05/03	1.1	79.50	1.3	79.52	79.35	-0.2	2,067	-0.01%
2021/04/27	0.2	80.93	0	0.00	80.90	0.2	2,119	0.01%
2021/04/22	0.4	79.40	2.3	79.35	79.05	-1.9	2,169	-0.09%
2021/04/21	2	79.50	0	0.00	79.30	2	2,187	0.09%
2021/04/20	0.3	80.13	0	0.00	80.15	0.3	2,204	0.01%
2021/04/19	3	79.97	0.1	79.80	80.00	2.9	2,226	0.13%
2021/04/16	1.6	79.94	4	79.95	80.00	-2.4	2,253	-0.11%
2021/04/15	0.1	79.95	2	79.45	80.00	-1.9	2,243	-0.09%
2021/04/14	0	0.00	4	78.71	79.20	-4	2,245	-0.18%
2021/04/13	0	79.00	0	0.00	78.80	0	2,261	0.00%
2021/04/12	0.3	79.39	0	0.00	78.80	0.3	2,273	0.01%
2021/04/09	2.2	79.17	0	0.00	79.15	2.2	2,271	0.10%
2021/04/08	0.1	78.80	0	0.00	79.40	0.1	2,275	0.00%
2021/04/07	1	78.77	0	0.00	79.10	1	2,270	0.05%
2021/04/06	0.7	79.11	0	0.00	79.00	0.7	2,279	0.03%
2021/04/01	0	0.00	1	77.85	77.90	-1	2,257	-0.04%
2021/03/31	2	77.68	0	0.00	77.35	2	2,253	0.09%
2021/03/29	1	77.80	0.2	77.85	77.70	0.8	2,233	0.04%
2021/03/26	0	0.00	1.1	77.27	77.20	-1.1	2,239	-0.05%
2021/03/25	11.2	75.46	0	0.00	75.85	11.2	2,229	0.50%
2021/03/24	3.1	75.68	0.1	75.95	75.60	3	2,217	0.14%
2021/03/23	1	76.90	1	76.95	76.70	0	2,212	0.00%
2021/03/22	0.3	76.20	0	0.00	76.75	0.3	2,232	0.01%
2021/03/19	3.5	76.53	0	0.00	76.35	3.5	2,238	0.15%
2021/03/18	0	78.00	0	0.00	77.45	0	2,217	0.00%
2021/03/17	0	77.40	2	77.80	77.20	-2	2,212	-0.09%
2021/03/16	0.3	77.70	0.1	77.75	77.90	0.2	2,231	0.01%
2021/03/15	0.1	78.35	0	0.00	77.50	0.1	2,222	0.00%
2021/03/12	1.3	77.51	2.1	77.31	77.60	-0.8	2,233	-0.03%
2021/03/10	1	75.65	0	0.00	75.75	1	2,254	0.04%
2021/03/09	6	75.18	0	0.00	75.50	6	2,268	0.26%
2021/03/08	1.4	76.10	2	75.95	75.65	-0.6	2,253	-0.03%
2021/03/05	5.2	75.93	1	75.00	75.70	4.2	2,219	0.19%
2021/03/04	25.9	76.65	0	0.00	76.40	25.9	2,213	1.17%
2021/03/03	1.2	77.66	0	0.00	78.00	1.2	2,173	0.06%
2021/03/02	1.3	77.30	0.1	78.15	76.75	1.3	2,185	0.06%
2021/02/26	3.5	77.82	0	0.00	77.45	3.5	2,173	0.16%
2021/02/25	2	78.88	0	0.00	79.10	2	2,122	0.09%
2021/02/24	2.1	78.60	2	78.88	78.30	0.1	2,123	0.00%
2021/02/22	1.4	80.51	1	80.00	79.90	0.4	2,111	0.02%
2021/02/19	7.2	79.67	0	0.00	79.95	7.2	2,099	0.34%
2021/02/18	3.3	80.66	0.2	80.90	80.70	3.1	2,103	0.15%
2021/02/17	0.4	81.00	5	80.67	80.80	-4.7	2,113	-0.22%
2021/02/05	0.6	77.63	0	0.00	77.60	0.6	2,073	0.03%
2021/02/04	3	76.98	0	0.00	76.85	3	2,059	0.15%
2021/02/03	0.2	77.50	0	0.00	77.40	0.2	2,062	0.01%
2021/02/02	2.4	77.44	0	0.00	77.35	2.4	2,060	0.11%
2021/02/01	1	73.55	1	75.25	75.20	0	2,053	0.00%
2021/01/29	4	74.83	0	0.00	73.55	4	2,043	0.20%
2021/01/28	4.4	74.84	0	0.00	74.90	4.4	2,032	0.22%
2021/01/27	6	76.55	0	0.00	76.50	6	2,004	0.30%
2021/01/26	7.1	77.42	45.2	76.93	76.55	-38.2	1,994	-1.91%
2021/01/25	4	77.84	1	78.30	78.30	3	1,959	0.15%
2021/01/22	5.2	79.35	1	79.30	79.20	4.2	1,950	0.21%
2021/01/21	15	80.12	4	79.80	80.20	11	1,938	0.57%
2021/01/20	3	78.07	7	77.96	77.85	-4	1,920	-0.21%
2021/01/19	4	77.01	6	77.23	77.50	-2	1,899	-0.11%
2021/01/18	4	74.80	0	0.00	75.65	4	1,888	0.21%
2021/01/15	2.4	76.42	16	76.73	75.55	-13.6	1,866	-0.73%
2021/01/14	3	75.23	0	0.00	75.30	3	1,846	0.16%
2021/01/13	1.3	75.92	3.3	75.55	76.00	-2	1,825	-0.11%
2021/01/12	0	0.00	2.2	74.54	74.45	-2.2	1,817	-0.12%
2021/01/11	24	73.89	0	0.00	74.35	24	1,809	1.33%
2021/01/08	1	73.20	8	73.42	74.10	-7	1,797	-0.39%
2021/01/07	6	72.33	1	71.90	72.40	5	1,792	0.28%
2021/01/06	5.1	70.87	21	70.54	70.80	-16	1,790	-0.89%
2021/01/05	8.5	70.20	0	0.00	70.25	8.5	1,773	0.48%
2021/01/04	6	68.91	3	69.50	70.00	3	1,777	0.17%
2020/12/31	0	0.00	1	68.65	68.75	-1	1,801	-0.06%
2020/12/30	0	0.00	4	67.90	68.30	-4	1,807	-0.22%
2020/12/28	20	67.25	0	0.00	67.45	20	1,829	1.09%
2020/12/18	2	66.33	0	0.00	66.35	2	1,812	0.11%
2020/12/16	0.3	66.60	0	0.00	66.65	0.3	1,795	0.02%
2020/12/15	1	65.80	0	0.00	65.75	1	1,770	0.06%
2020/12/11	1	66.40	0	0.00	66.70	1	1,764	0.06%
2020/12/10	3	66.50	0	0.00	66.65	3	1,739	0.17%
2020/12/09	1	67.30	0	0.00	67.30	1	1,712	0.06%
2020/12/07	3	66.13	1	66.55	66.45	2	1,678	0.12%
2020/12/04	0	0.00	1	65.25	65.70	-1	1,647	-0.06%
2020/12/03	10	64.99	6	64.80	64.80	4	1,630	0.25%
2020/11/30	3	64.09	0	0.00	63.65	3	1,604	0.19%
2020/11/25	6	64.53	0	0.00	63.95	6	1,535	0.39%
2020/11/23	1	64.50	0	0.00	64.80	1	1,499	0.07%
2020/11/20	3	64.10	0	0.00	64.00	3	1,480	0.20%
2020/11/17	1	64.00	1	64.80	63.70	0	1,428	0.00%
2020/11/16	10	63.70	1	63.20	64.50	9	1,428	0.63%
2020/11/13	0.4	62.30	0	0.00	62.50	0.4	1,393	0.03%
2020/11/12	10	62.20	1	62.50	62.35	9	1,369	0.66%
2020/11/11	0.1	61.60	0	0.00	62.15	0.1	1,367	0.01%
2020/11/06	0	0.00	2	61.00	61.00	-2	1,312	-0.15%
2020/11/04	0	0.00	1	60.10	60.70	-1	1,272	-0.08%
2020/11/03	0.8	59.95	0	0.00	59.85	0.8	1,264	0.06%
2020/11/02	1	58.50	0	0.00	59.00	1	1,255	0.08%
2020/10/29	1	59.40	0	0.00	59.25	1	1,204	0.08%
2020/10/27	3	60.20	0	0.00	60.30	3	1,175	0.26%
2020/10/26	0	0.00	2	60.60	60.65	-2	1,164	-0.17%
2020/10/23	0	0.00	2	60.65	60.60	-2	1,156	-0.17%
2020/10/19	0.3	60.60	0	0.00	60.60	0.3	1,204	0.03%
2020/10/16	1.6	60.10	0	0.00	60.10	1.6	1,191	0.13%
2020/10/15	1	60.20	0	0.00	60.40	1	1,183	0.08%
2020/10/12	0.1	61.00	0	0.00	61.10	0.1	1,154	0.01%
2020/10/08	0.3	60.40	0	0.00	60.55	0.3	1,141	0.03%
2020/10/05	1	58.75	0	0.00	58.90	1	1,102	0.09%
2020/09/29	0.2	58.60	12	58.48	58.50	-11.8	1,085	-1.09%
2020/09/25	12	57.43	1	57.30	57.45	11	1,085	1.01%
2020/09/24	6	57.73	0.1	57.80	57.45	5.9	1,073	0.55%
2020/09/23	3	58.70	0	0.00	58.75	3	1,048	0.29%
2020/09/22	3	58.97	0	0.00	58.90	3	1,041	0.29%
2020/09/21	3	59.95	0	0.00	59.50	3	1,033	0.29%
2020/09/18	2.2	59.95	0	0.00	60.00	2.2	1,035	0.21%
2020/09/17	0	0.00	1	60.00	60.00	-1	1,032	-0.10%
2020/09/15	0.3	59.90	0	0.00	59.90	0.3	1,001	0.02%
2020/09/14	1	59.50	0	0.00	59.55	1	1,001	0.10%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/09/08	0.3	58.90	0	0.00	58.90	0.3	1,006	0.03%
2020/09/07	1	58.40	0	0.00	58.50	1	1,018	0.10%
2020/09/04	3	58.43	0	0.00	58.50	3	1,020	0.29%
2020/09/02	5	59.15	0	0.00	58.90	5	1,017	0.49%
2020/09/01	1	58.85	1	58.80	58.95	0	1,043	0.00%
2020/08/31	1	58.90	0	0.00	58.55	1	1,054	0.09%
2020/08/28	6	59.08	1	59.40	59.25	5	1,072	0.47%
2020/08/26	0	0.00	1	59.50	59.70	-1	1,071	-0.09%
2020/08/25	1	59.35	0	0.00	59.30	1	1,075	0.09%
2020/08/24	9	58.83	0	0.00	59.05	9	1,079	0.83%
2020/08/21	6	58.84	0	0.00	58.85	6	1,085	0.55%
2020/08/20	20	57.96	1	57.80	57.80	19	1,077	1.76%
2020/08/19	0	0.00	1	60.30	59.60	-1	1,059	-0.09%
2020/08/17	1.2	59.98	0	0.00	60.35	1.2	1,080	0.12%
2020/08/14	1	59.35	0	0.00	59.70	1	1,077	0.09%
2020/08/13	1	59.65	0	0.00	59.75	1	1,076	0.09%
2020/08/12	1	59.50	0	0.00	59.10	1	1,073	0.09%
2020/08/10	0.1	60.35	3	60.23	60.35	-2.9	1,088	-0.27%
2020/08/06	7	60.27	0	0.00	60.25	7	1,097	0.64%
2020/08/04	3.3	58.86	0	0.00	59.10	3.3	1,113	0.30%
2020/08/03	2	58.40	0	0.00	58.40	2	1,126	0.18%
2020/07/31	1	59.30	0.5	59.25	59.30	0.5	1,132	0.04%
2020/07/29	1	58.30	5	58.90	58.55	-4	1,164	-0.34%
2020/07/28	11.5	60.82	2	61.68	59.10	9.5	1,180	0.80%
2020/07/27	3	58.60	7	58.74	58.95	-4	1,155	-0.35%
2020/07/24	3.2	56.43	1	56.80	56.20	2.2	1,130	0.19%
2020/07/23	0.3	56.25	2	56.30	56.40	-1.7	1,108	-0.15%
2020/07/22	6	56.53	0	0.00	56.45	6	1,112	0.54%
2020/07/21	0	0.00	2	56.20	56.30	-2	1,119	-0.18%
2020/07/17	1	55.65	0	0.00	55.40	1	1,107	0.09%
2020/07/16	2	55.00	0	0.00	54.95	2	1,118	0.18%
2020/07/15	1.3	55.51	0	0.00	55.40	1.3	1,109	0.11%
2020/07/14	0	0.00	1	54.85	55.20	-1	1,098	-0.09%
2020/07/13	1	54.35	1	54.60	54.80	0	1,100	0.00%
2020/07/09	0.1	54.30	0.1	54.30	54.40	0	1,079	0.00%
2020/07/08	3.2	54.29	1	54.35	54.35	2.2	1,076	0.20%
2020/07/07	0	0.00	3	53.98	53.90	-3	1,070	-0.28%
2020/07/06	1	53.45	1	53.25	53.75	0	1,066	0.00%
2020/07/02	1	51.80	2	52.10	52.20	-1	1,059	-0.09%
2020/07/01	0.1	51.75	0	0.00	51.75	0.1	1,083	0.01%
2020/06/23	1	51.05	0	0.00	51.20	1	1,108	0.09%
2020/06/16	0.3	50.90	1	50.70	50.90	-0.7	1,160	-0.06%
2020/06/15	0	0.00	1	49.89	49.76	-1	1,159	-0.09%
2020/06/10	0	51.50	1	51.60	51.65	-1	1,166	-0.09%
2020/06/09	0.1	51.00	0	0.00	51.20	0.1	1,199	0.01%
2020/06/05	0	0.00	2	50.23	50.35	-2	1,217	-0.16%
2020/06/02	2	48.90	0	0.00	48.90	2	1,223	0.16%
2020/05/29	0.1	48.23	0	0.00	48.23	0.1	1,222	0.01%
2020/05/26	1	48.42	0	0.00	48.38	1	1,240	0.08%
2020/05/25	0.1	47.73	0	0.00	47.68	0.1	1,247	0.01%
2020/05/22	0	0.00	1	47.96	47.56	-1	1,243	-0.08%
2020/05/21	1	48.10	0	0.00	48.37	1	1,232	0.08%
2020/05/20	1	47.90	0	0.00	47.95	1	1,230	0.08%
2020/05/18	1	47.65	0	0.00	47.50	1	1,231	0.08%
2020/05/15	0	0.00	4	47.63	47.91	-4	1,225	-0.33%
2020/05/12	2	48.19	0	0.00	48.10	2	1,216	0.16%
2020/05/11	1	48.83	1	48.85	48.72	0	1,200	0.00%
2020/05/08	0	0.00	1	48.38	48.29	-1	1,185	-0.08%
2020/05/06	1	47.78	0	0.00	47.74	1	1,170	0.09%
2020/05/05	0.1	47.96	0	0.00	47.78	0.1	1,147	0.01%
2020/05/04	1	47.60	0	0.00	47.70	1	1,141	0.09%
2020/04/30	5	48.79	0	0.00	48.93	5	1,120	0.45%
2020/04/28	2	47.33	2	47.18	47.23	0	1,133	0.00%
2020/04/27	0	0.00	2	46.98	47.31	-2	1,148	-0.17%
2020/04/24	1	46.45	0	0.00	46.39	1	1,142	0.09%
2020/04/23	0	0.00	3	46.38	46.45	-3	1,127	-0.27%
2020/04/21	2	46.53	0	0.00	46.25	2	1,127	0.18%
2020/04/16	1	45.99	0	0.00	46.35	1	1,119	0.09%
2020/04/14	1	45.90	2	46.13	46.27	-1	1,112	-0.09%
2020/04/10	1	45.27	0	0.00	45.34	1	1,113	0.09%
2020/04/09	1	45.45	2	45.39	45.40	-1	1,117	-0.09%
2020/04/08	5	45.20	0	0.00	45.50	5	1,112	0.45%
2020/04/07	0	0.00	1	44.75	44.82	-1	1,111	-0.09%
2020/04/01	1	43.77	0	0.00	43.54	1	1,083	0.09%
2020/03/30	1	42.61	0	0.00	43.36	1	1,068	0.09%
2020/03/27	2	43.99	1	44.40	43.90	1	1,069	0.09%
2020/03/26	3	44.23	3	44.19	44.21	0	1,048	0.00%
2020/03/25	1	44.20	1	43.99	43.80	0	1,033	0.00%
2020/03/24	0	0.00	2	42.63	42.57	-2	1,021	-0.20%
2020/03/23	2	41.02	0	0.00	40.80	2	1,017	0.20%
2020/03/20	2	41.44	0	0.00	42.00	2	1,015	0.20%
2020/03/19	4	39.26	0	0.00	39.61	4	1,006	0.40%
2020/03/18	1	42.62	0	0.00	41.55	1	997	0.10%
2020/03/17	1	42.78	2	43.16	43.03	-1	997	-0.10%
2020/03/16	3	44.63	1	45.25	44.10	2	995	0.20%
2020/03/12	1	46.75	0	0.00	47.00	1	938	0.11%
2020/03/11	1	49.07	0	0.00	48.65	1	917	0.11%
2020/03/10	3	48.67	0	0.00	49.24	3	899	0.33%
2020/03/09	2	49.57	0	0.00	49.55	2	879	0.23%
2020/03/04	1	50.60	0	0.00	50.90	1	850	0.12%
2020/03/03	1	50.65	0	0.00	50.80	1	847	0.12%
2020/02/26	2	51.13	0	0.00	51.25	2	825	0.24%
2020/02/24	4	51.66	0	0.00	51.70	4	818	0.49%
2020/02/21	3	52.33	0	0.00	52.30	3	823	0.36%
2020/02/18	4	52.24	0	0.00	52.15	4	835	0.48%
2020/02/17	0.1	53.00	0	0.00	52.80	0.1	826	0.01%
2020/02/12	1	52.90	0	0.00	53.05	1	832	0.12%
2020/02/11	1	52.45	0	0.00	52.45	1	836	0.12%
2020/02/10	2	52.00	0	0.00	51.95	2	843	0.24%
2020/02/07	1	52.15	0	0.00	52.20	1	852	0.12%
2020/02/06	0	0.00	1	52.60	52.90	-1	855	-0.12%
2020/02/04	1	51.85	2	51.45	51.85	-1	852	-0.12%
2020/02/03	3	50.87	0	0.00	50.90	3	856	0.35%
2020/01/31	1	51.70	0	0.00	51.50	1	854	0.12%
2020/01/30	1	51.95	0	0.00	52.00	1	827	0.12%
2020/01/14	1	54.50	0	0.00	54.60	1	811	0.12%
2020/01/13	0.2	54.20	0	0.00	54.20	0.2	811	0.02%
2020/01/10	1	53.75	2	53.80	53.85	-1	807	-0.12%
2020/01/09	0	0.00	1	53.55	53.75	-1	812	-0.12%
2020/01/08	4	52.79	0	0.00	53.00	4	825	0.48%
2020/01/07	2	52.95	0	0.00	53.25	2	819	0.24%
2020/01/06	3	53.70	0	0.00	53.65	3	815	0.37%
2020/01/03	2	54.05	2	54.20	54.05	0	808	0.00%
2019/12/18	2	54.20	0	0.00	54.30	2	800	0.25%
2019/12/13	0.2	53.50	0	0.00	53.60	0.2	795	0.02%
2019/11/25	1	51.50	0	0.00	51.35	1	773	0.13%
2019/11/21	4	51.29	0	0.00	51.55	4	767	0.52%
2019/11/20	2	51.80	0	0.00	51.75	2	748	0.27%
2019/11/18	1.3	52.57	0	0.00	52.65	1.3	712	0.18%
2019/11/11	1	51.85	0	0.00	51.65	1	666	0.15%
2019/11/07	1	52.40	0	0.00	52.65	1	641	0.16%
2019/11/04	2	52.45	6	51.93	52.45	-4	607	-0.66%
2019/10/31	3	51.18	2	51.35	51.15	1	602	0.17%
2019/10/30	1	50.70	1	51.00	51.00	0	590	0.00%
2019/10/29	0.1	50.70	1	50.80	50.75	-0.9	576	-0.16%
2019/10/28	0	0.00	1	50.60	50.60	-1	569	-0.18%
2019/10/22	0	0.00	1	50.00	50.05	-1	524	-0.19%
2019/10/08	0	0.00	2	48.71	48.81	-2	458	-0.44%
2019/10/01	0	0.00	1	48.42	48.42	-1	436	-0.23%
2019/09/25	2	47.44	0	0.00	47.44	2	413	0.48%
2019/08/26	1	45.34	0	0.00	45.35	1	235	0.42%
2019/08/15	3	45.04	0	0.00	45.09	3	230	1.30%
2019/08/07	1	45.44	0	0.00	45.35	1	234	0.43%
2019/08/06	0	0.00	30	45.05	45.51	-30	230	-12.99%
2019/08/02	1	45.99	0	0.00	46.10	1	216	0.46%
2019/08/01	1	46.85	0	0.00	46.80	1	206	0.48%
2019/07/22	0	0.00	1	47.33	47.36	-1	201	-0.50%
2019/07/18	1	46.74	0	0.00	46.71	1	198	0.50%
2019/07/03	2	46.74	0	0.00	46.48	2	159	1.25%
2019/06/21	30	46.25	0	0.00	46.00	30	137	21.82%
2019/06/20	1	46.00	0	0.00	46.00	1	135	0.74%
2019/06/14	2	45.00	0	0.00	44.94	2	130	1.54%
2019/06/04	1	44.80	1	44.56	44.55	0	121	0.00%
2019/05/28	1	43.85	0	0.00	43.88	1	118	0.84%
2019/05/27	2	43.86	0	0.00	43.95	2	118	1.68%
2019/05/23	1	43.86	0	0.00	43.83	1	112	0.89%
2019/05/15	1	45.77	0	0.00	45.55	1	87	1.14%
2019/03/25	2	44.85	0	0.00	44.81	2	65	3.06%
2019/03/05	1	43.95	0	0.00	43.95	1	64	1.55%
2019/02/18	0	0.00	1	43.32	43.34	-1	69	-1.44%
2019/02/14	1	43.10	0	0.00	43.05	1	67	1.47%
2018/12/20	0	0.00	1	41.42	41.42	-1	70	-1.42%
2018/12/12	0	0.00	1	41.99	42.10	-1	69	-1.44%
2018/12/11	0	0.00	3	41.63	41.51	-3	69	-4.30%
2018/12/10	0	0.00	1	41.46	41.46	-1	69	-1.43%
2018/12/07	0	0.00	2	41.90	42.05	-2	69	-2.88%
2018/12/05	1	42.70	0	0.00	42.67	1	66	1.50%
2018/11/27	5	43.96	0	0.00	44.08	5	66	7.48%
2018/11/26	3	44.21	0	0.00	44.34	3	61	4.90%
2018/08/29	0	0.00	1	50.15	50.45	-1	52	-1.89%
2018/07/05	1	47.37	0	0.00	47.38	1	31	3.21%
2018/01/03	0	0.00	1	47.05	47.23	-1	13	-7.17%