富邦NASDAQ (00662)-富邦-永和券商分點個股進出

台股 » 個股 » 富邦NASDAQ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ

(00662)

可現股當沖

股價
75.6
漲跌
▼0.4
漲幅
-0.53%
成交量
6,074張
產業
上市
93人加入追蹤

立即追蹤
本地時間:13:35(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NASDAQ (00662)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/14	3	75.73	8.1	75.61	75.60	-5.1	3,097	-0.17%
2024/05/13	10	75.68	0	0.00	76.00	10	3,048	0.33%
2024/05/10	7	75.55	0.2	75.65	75.45	6.9	3,057	0.22%
2024/05/09	13	75.32	2.2	75.41	75.30	10.8	3,069	0.35%
2024/05/08	1.1	75.36	0.7	75.39	75.25	0.4	3,053	0.01%
2024/05/07	2	75.15	2	75.03	75.25	0	3,089	0.00%
2024/05/06	6	74.38	0	0.00	74.40	6	3,078	0.19%
2024/05/02	3.1	73.00	0	0.00	72.95	3.1	3,079	0.10%
2024/04/30	10	74.25	0	0.00	74.25	10	3,077	0.32%
2024/04/29	0	0.00	0.6	74.15	74.45	-0.6	3,077	-0.02%
2024/04/26	2	73.78	40	73.40	73.85	-38	3,086	-1.23%
2024/04/25	8.3	72.70	0	0.00	72.45	8.3	3,094	0.27%
2024/04/24	101	73.45	5.4	73.46	73.50	95.6	3,105	3.08%	大買/
2024/04/23	1	72.05	0	0.00	72.05	1	3,093	0.03%
2024/04/22	4.1	71.49	0.1	71.75	71.75	4	3,099	0.13%
2024/04/19	6.1	71.80	8	71.47	71.90	-1.9	3,138	-0.06%
2024/04/18	3.1	73.03	112	72.97	73.00	-109	3,157	-3.45%	大賣/鉅額交易
2024/04/17	2	73.98	3	74.15	74.00	-1	3,166	-0.03%
2024/04/16	6.1	73.82	15.1	73.80	73.95	-9	3,175	-0.28%
2024/04/15	9	75.00	2	74.85	75.00	7	3,153	0.22%
2024/04/12	3	75.82	10	75.80	75.95	-7	3,095	-0.23%
2024/04/11	5	74.45	10	74.45	74.55	-5	3,086	-0.16%
2024/04/10	0.3	74.85	1	74.65	74.80	-0.7	2,983	-0.02%
2024/04/09	6.5	74.60	0	0.00	74.60	6.5	2,945	0.22%
2024/04/08	1	74.50	0	0.00	74.75	1	2,882	0.03%
2024/04/03	4	74.70	0	0.00	74.50	4	2,859	0.14%
2024/04/01	7	75.35	0	0.00	75.40	7	2,870	0.24%
2024/03/29	29	74.82	0	0.00	74.70	29	2,799	1.04%
2024/03/27	0	75.10	0	0.00	75.20	0	2,745	0.00%
2024/03/25	7.6	75.15	0.2	75.22	75.05	7.3	2,778	0.26%
2024/03/22	0	0.00	1.1	75.31	75.45	-1.1	2,794	-0.04%
2024/03/21	0	0.00	0.6	75.09	75.20	-0.6	2,816	-0.02%
2024/03/20	1	73.80	0.2	73.75	73.85	0.8	2,808	0.03%
2024/03/19	7	73.25	0	0.00	73.30	7	2,881	0.24%
2024/03/18	4.1	72.79	0	0.00	72.90	4.1	2,890	0.14%
2024/03/15	1	73.10	0	0.00	73.20	1	2,865	0.03%
2024/03/14	0	73.47	0.9	73.30	73.40	-0.9	2,904	-0.03%
2024/03/13	0	0.00	1.1	73.70	73.70	-1.1	2,928	-0.04%
2024/03/12	1	72.90	0.1	72.95	72.95	0.9	2,950	0.03%
2024/03/11	47	72.85	0	0.00	72.80	47	2,929	1.61%
2024/03/08	60.1	73.90	1.2	73.90	73.90	59	2,960	1.99%
2024/03/07	54.2	72.79	0	0.00	72.90	54.2	2,938	1.84%
2024/03/06	1.5	73.13	0.4	73.36	73.00	1.1	2,897	0.04%
2024/03/05	2.2	73.82	1	74.14	73.60	1.2	2,926	0.04%
2024/03/04	4	74.60	0	75.00	74.45	4	2,781	0.14%
2024/03/01	3	73.60	3	73.45	73.55	0	2,703	0.00%
2024/02/29	2	72.73	0.3	72.91	72.75	1.7	2,649	0.06%
2024/02/27	0	0.00	0.3	72.90	72.85	-0.3	2,570	-0.01%
2024/02/26	0	0.00	1.6	72.65	72.80	-1.6	2,575	-0.06%
2024/02/23	3.1	72.95	0	73.25	73.00	3	2,544	0.12%
2024/02/22	1.1	71.91	0.3	71.90	71.95	0.7	2,445	0.03%
2024/02/21	1.1	70.91	0	0.00	70.95	1.1	2,422	0.05%
2024/02/20	2	71.43	0	0.00	71.45	2	2,418	0.08%
2024/02/19	9	71.59	0	0.00	71.60	9	2,391	0.38%
2024/02/16	3	72.15	0.1	72.16	72.15	2.9	2,433	0.12%
2024/02/15	3.1	71.94	1	72.00	71.90	2.1	2,439	0.08%
2024/02/05	3	71.12	0.1	71.64	71.20	2.9	2,386	0.12%
2024/02/02	2	70.40	0.2	70.50	70.35	1.8	2,349	0.08%
2024/02/01	4.1	69.54	3	69.55	69.45	1.1	2,323	0.05%
2024/01/30	1.2	70.51	0.5	70.63	70.55	0.7	2,266	0.03%
2024/01/29	0	0.00	0.3	70.05	70.00	-0.3	2,278	-0.01%
2024/01/26	9	70.00	0.5	70.19	69.95	8.5	2,241	0.38%
2024/01/25	10	70.40	1	70.35	70.45	9	2,221	0.40%
2024/01/24	0	0.00	1.7	70.45	70.45	-1.7	2,208	-0.08%
2024/01/23	10	69.85	1.6	69.83	69.90	8.4	2,203	0.38%
2024/01/22	0	0.00	1.1	70.23	70.20	-1.1	2,205	-0.05%
2024/01/19	3	68.90	0	0.00	68.90	3	2,201	0.14%
2024/01/18	1	67.80	0.1	67.80	67.85	0.9	2,206	0.04%
2024/01/17	74	68.10	8.4	68.11	68.05	65.6	2,206	2.97%
2024/01/16	0	0.00	242.1	67.66	67.75	-242.1	2,177	-11.11%	大賣/鉅額交易
2024/01/15	110	67.58	0	0.00	67.75	110	2,171	5.07%	大買/鉅額交易
2024/01/12	2	67.25	0.2	67.35	67.30	1.8	2,194	0.08%
2024/01/11	0	67.40	0	0.00	67.30	0	2,159	0.00%
2024/01/10	0	0.00	1.3	66.93	66.75	-1.3	2,128	-0.06%
2024/01/09	4.2	66.30	0	0.00	66.40	4.2	2,107	0.20%
2024/01/08	0	65.10	1	65.15	65.00	-1	2,081	-0.05%
2024/01/05	10.4	65.01	0.6	65.22	64.95	9.8	2,093	0.47%
2024/01/04	2.6	65.55	0	0.00	65.35	2.6	2,116	0.12%
2024/01/03	3	65.93	0	0.00	65.90	3	2,112	0.14%
2024/01/02	0	0.00	0	68.00	66.60	0	2,108	0.00%
2023/12/29	109	66.90	0	66.95	66.80	109	2,103	5.18%	大買/鉅額交易
2023/12/28	1.2	66.81	0	0.00	66.80	1.2	2,108	0.06%
2023/12/27	4	67.20	0	0.00	67.15	4	2,119	0.19%
2023/12/26	2	67.13	0	0.00	67.15	2	2,112	0.09%
2023/12/25	4	67.35	0	0.00	67.40	4	2,106	0.19%
2023/12/22	0	0.00	0.3	67.20	67.20	-0.3	2,083	-0.01%
2023/12/21	1.1	67.00	0	0.00	67.05	1.1	2,095	0.05%
2023/12/20	2	67.93	4	67.90	67.90	-2	2,058	-0.10%
2023/12/19	3	67.48	0.4	67.52	67.55	2.6	2,084	0.13%
2023/12/18	1	67.20	0.1	69.19	67.20	0.9	2,073	0.04%
2023/12/15	3.3	66.66	1	66.65	66.65	2.3	2,057	0.11%
2023/12/14	15	67.09	0	0.00	67.25	15	2,042	0.73%
2023/12/13	17	66.30	0	0.00	66.30	17	1,972	0.86%
2023/12/12	0	0.00	0	65.90	65.65	0	1,977	0.00%
2023/12/11	30	64.90	0	65.05	64.85	30	1,987	1.51%
2023/12/08	88	64.64	0	0.00	64.45	88	1,946	4.52%
2023/12/06	0	0.00	0.5	64.50	64.55	-0.5	1,879	-0.03%
2023/12/05	15	64.05	1	63.90	63.80	14	1,856	0.75%
2023/12/04	16	64.20	63	64.10	64.20	-47	1,822	-2.58%
2023/11/29	16	64.50	0	0.00	64.35	16	1,786	0.90%
2023/11/28	1	64.75	0	0.00	64.60	1	1,768	0.06%
2023/11/27	27	64.80	2	65.05	64.65	25	1,775	1.41%
2023/11/24	0	65.10	1	65.15	65.15	-1	1,787	-0.06%
2023/11/22	0	0.00	0.6	64.35	64.45	-0.6	1,789	-0.03%
2023/11/21	43	65.04	0	0.00	64.85	43	1,961	2.19%
2023/11/20	0	0.00	0	65.45	64.35	0	1,949	0.00%
2023/11/17	2	64.88	1	64.85	64.85	1	1,947	0.05%
2023/11/16	0	0.00	0.1	64.95	64.85	-0.1	1,935	-0.01%
2023/11/15	42	65.43	0.3	65.27	65.10	41.7	1,989	2.10%
2023/11/14	10	64.45	1.5	64.42	64.45	8.5	1,915	0.44%
2023/11/13	46	64.30	1	64.20	64.15	45	1,897	2.37%
2023/11/10	0	0.00	6	62.96	63.05	-6	1,901	-0.32%
2023/11/09	30	63.30	1.4	63.29	63.35	28.6	1,913	1.50%
2023/11/08	0	0.00	8.9	63.15	63.20	-8.9	1,921	-0.46%
2023/11/06	24	62.30	8	62.60	62.10	16	1,924	0.83%
2023/11/03	0	0.00	0.4	61.78	61.80	-0.4	1,887	-0.02%
2023/11/02	5	61.30	0	0.00	61.20	5	1,893	0.26%
2023/11/01	0	60.20	1	60.10	60.10	-1	1,911	-0.05%
2023/10/31	0.2	59.65	0	0.00	59.50	0.2	1,916	0.01%
2023/10/27	0	0.00	1	59.35	59.45	-1	1,910	-0.05%
2023/10/26	1.3	59.42	64.2	59.40	59.40	-62.9	1,917	-3.28%
2023/10/25	0	0.00	1	61.10	61.15	-1	1,942	-0.05%
2023/10/24	0.1	60.75	0.5	61.00	60.95	-0.5	1,928	-0.02%
2023/10/23	5	60.69	0	0.00	60.75	5	1,976	0.25%
2023/10/20	0.1	61.45	0	0.00	61.15	0.1	1,968	0.00%
2023/10/19	8.1	62.15	12	62.00	62.10	-4	1,891	-0.21%
2023/10/17	0	0.00	3	62.90	62.95	-3	1,877	-0.16%
2023/10/16	0.1	62.62	0	0.00	62.55	0.1	1,914	0.00%
2023/10/13	1	63.15	0	63.20	63.10	1	1,919	0.05%
2023/10/12	2	63.15	0	0.00	63.30	2	1,892	0.11%
2023/10/11	1	62.70	0	0.00	62.55	1	1,850	0.05%
2023/09/28	90	60.76	0	0.00	60.70	90	1,780	5.05%
2023/09/27	18	60.55	2	60.64	60.55	16	1,759	0.91%
2023/09/26	95	61.00	3	61.03	61.10	92	1,743	5.28%
2023/09/25	95	61.02	1	60.95	61.10	94	1,726	5.44%
2023/09/22	47	60.80	6	60.83	60.85	41	1,715	2.39%
2023/09/21	70	61.68	6.3	61.85	61.65	63.7	1,653	3.85%
2023/09/20	20	62.60	0	0.00	62.55	20	1,609	1.24%
2023/09/19	10	62.80	0	0.00	62.70	10	1,600	0.63%
2023/09/18	105.1	62.72	0	0.00	62.70	105.1	1,593	6.59%	大買/鉅額交易
2023/09/15	0	0.00	2	63.78	63.90	-2	1,577	-0.13%
2023/09/13	60	63.00	0	0.00	63.00	60	1,539	3.90%
2023/09/12	40	63.51	0	0.00	63.60	40	1,545	2.59%
2023/09/11	8	63.13	10	63.10	63.20	-2	1,560	-0.13%
2023/09/08	45	62.70	0	0.00	62.95	45	1,561	2.88%
2023/09/07	56	63.07	1	63.11	63.00	55	1,569	3.50%
2023/09/06	53	63.50	36	63.58	63.60	17	1,550	1.10%
2023/09/05	0	0.00	0.2	63.55	63.35	-0.2	1,517	-0.01%
2023/09/04	5	63.60	2.4	63.52	63.50	2.6	1,505	0.18%
2023/09/01	26	63.41	3.5	63.50	63.40	22.5	1,466	1.54%
2023/08/31	20	63.43	3.1	63.45	63.35	17	1,449	1.17%
2023/08/30	12	63.01	4	63.19	63.10	8	1,419	0.56%
2023/08/29	10	61.70	0	0.00	61.85	10	1,413	0.71%
2023/08/28	10.1	61.20	0.1	61.30	61.10	10	1,400	0.71%
2023/08/25	57.6	60.64	0	0.00	60.35	57.6	1,403	4.10%
2023/08/24	4	62.76	1	62.80	62.80	3	1,229	0.24%
2023/08/23	32	61.46	0.2	61.65	61.60	31.8	1,250	2.55%
2023/08/22	31	61.35	1	61.40	61.30	30	1,260	2.38%
2023/08/21	0	0.00	0.1	60.72	60.60	-0.1	1,249	0.00%
2023/08/18	41	60.55	0	0.00	60.40	41	1,191	3.44%
2023/08/17	13	61.12	0	0.00	61.20	13	1,270	1.02%
2023/08/15	12	62.65	0.1	62.70	62.80	11.9	1,241	0.96%
2023/08/14	80.5	61.60	0	0.00	61.70	80.5	1,230	6.54%
2023/08/11	1	62.15	0	0.00	61.95	1	1,213	0.08%
2023/08/10	95	61.95	50	61.90	62.00	45	1,215	3.70%
2023/08/08	55	62.86	0.1	62.95	62.75	54.9	1,185	4.63%
2023/08/07	12	62.59	0	0.00	62.70	12	1,179	1.02%
2023/08/04	76	62.88	0	0.00	62.90	76	1,153	6.59%
2023/08/02	9	63.73	1	63.70	63.55	8	1,139	0.70%
2023/07/31	0	0.00	1.4	63.64	63.60	-1.4	1,121	-0.13%
2023/07/28	30	62.58	0	0.00	62.65	30	1,097	2.73%
2023/07/27	32	62.66	0	0.00	62.70	32	1,052	3.04%
2023/07/25	0	0.00	0.1	62.50	62.40	-0.1	991	-0.01%
2023/07/21	2	62.18	0	0.00	62.30	2	957	0.21%
2023/07/19	15	63.52	0.3	63.62	63.45	14.7	934	1.57%
2023/07/17	0	0.00	0	62.15	62.25	0	880	0.00%
2023/07/14	2	62.00	0.1	62.10	61.95	1.9	868	0.22%
2023/07/13	0	61.55	0.2	61.60	61.55	-0.1	887	-0.02%
2023/07/12	30	61.00	0	0.00	61.00	30	890	3.37%
2023/07/11	10	60.85	1.8	60.82	60.80	8.2	874	0.94%
2023/07/10	2.1	60.61	0	0.00	60.60	2.1	862	0.24%
2023/07/07	2	60.75	3.1	60.75	60.80	-1.1	867	-0.13%
2023/07/06	70	61.12	0	0.00	61.00	70	853	8.20%
2023/07/05	0	0.00	0.1	60.95	60.95	-0.1	841	-0.01%
2023/07/03	50	60.94	1.2	60.94	61.00	48.8	861	5.67%
2023/06/29	0	0.00	0.5	59.85	60.00	-0.5	892	-0.06%
2023/06/28	0	0.00	2	59.40	59.65	-2	902	-0.22%
2023/06/27	11	58.75	0.1	58.75	58.75	10.9	927	1.18%
2023/06/26	0	0.00	0.1	59.55	59.50	-0.1	940	-0.01%
2023/06/21	0.1	60.00	3.3	59.95	60.00	-3.2	958	-0.33%
2023/06/20	0	0.00	1	60.00	59.85	-1	1,002	-0.10%
2023/06/19	8.1	59.77	1.5	59.85	59.75	6.6	1,020	0.65%
2023/06/16	10	59.82	0.2	59.75	59.85	9.8	1,031	0.95%
2023/06/15	20	59.40	0.2	59.35	59.25	19.8	1,032	1.92%
2023/06/14	52.1	59.00	9	59.00	58.85	43.1	1,027	4.20%
2023/06/13	25	58.61	14.5	58.52	58.85	10.5	1,042	1.01%
2023/06/12	36	57.73	0	0.00	57.70	36	1,023	3.52%
2023/06/09	80	57.20	0	0.00	57.40	80	1,058	7.56%
2023/06/08	0	0.00	0.5	56.75	56.55	-0.5	1,061	-0.05%
2023/06/07	0	0.00	1.5	57.62	57.60	-1.5	1,059	-0.14%
2023/06/06	15	57.47	0.1	57.55	57.55	14.9	1,060	1.40%
2023/06/05	3	57.45	0	0.00	57.40	3	1,070	0.28%
2023/06/02	2	57.25	2	56.99	57.30	0	1,075	0.00%
2023/06/01	26	56.37	0	0.00	56.45	26	1,084	2.40%
2023/05/31	1	56.75	0	0.00	56.75	1	1,096	0.09%
2023/05/30	25	56.65	0	0.00	56.70	25	1,086	2.30%
2023/05/29	49	56.70	7.7	56.60	56.65	41.3	1,070	3.86%
2023/05/26	0	0.00	1	55.05	55.05	-1	1,040	-0.10%
2023/05/25	5.2	54.65	0	0.00	54.70	5.2	1,023	0.51%
2023/05/23	0	0.00	1	54.79	54.60	-1	1,018	-0.10%
2023/05/22	0	0.00	0.4	54.38	54.45	-0.4	913	-0.05%
2023/05/19	13	54.78	1.4	54.74	54.70	11.7	923	1.26%
2023/05/18	60	53.76	0	0.00	53.75	60	945	6.34%
2023/05/17	10	53.35	9	53.29	53.35	1	940	0.11%
2023/05/16	30	53.13	0	0.00	53.05	30	939	3.19%
2023/05/12	0	0.00	1	53.10	53.10	-1	939	-0.11%
2023/05/10	1	52.15	0	0.00	52.20	1	944	0.11%
2023/05/09	0	0.00	4	52.33	52.35	-4	955	-0.42%
2023/05/08	0	0.00	2	52.20	52.30	-2	960	-0.21%
2023/05/05	4	51.40	0	51.50	51.40	4	1,014	0.39%
2023/05/04	0	0.00	0.2	51.50	51.65	-0.2	1,055	-0.02%
2023/05/03	2	51.70	1	51.65	51.70	1	1,070	0.09%
2023/05/02	40	52.28	1.1	52.30	52.30	38.9	1,059	3.67%
2023/04/28	1	51.85	1	51.80	51.85	0	1,078	0.00%
2023/04/26	0	0.00	0.2	50.75	50.80	-0.2	1,083	-0.02%
2023/04/25	0	0.00	10	50.85	50.85	-10	1,082	-0.92%
2023/04/19	0	0.00	0.8	51.10	51.20	-0.8	1,087	-0.07%
2023/04/18	0	0.00	0.1	51.10	51.20	-0.1	1,094	-0.01%
2023/04/11	0	0.00	3	51.20	51.20	-3	1,041	-0.29%
2023/04/10	1	51.15	1.1	51.25	51.20	-0.1	1,043	-0.01%
2023/04/06	0	0.00	2	50.85	50.90	-2	1,023	-0.20%
2023/03/31	9	51.02	1.8	51.00	51.05	7.2	1,063	0.68%
2023/03/28	0	0.00	1	49.69	49.68	-1	1,065	-0.09%
2023/03/27	0	0.00	5	50.14	50.25	-5	1,080	-0.46%
2023/03/24	3	49.63	1	49.85	49.89	2	1,074	0.19%
2023/03/22	17	50.09	7	50.15	50.20	10	999	1.00%
2023/03/20	0	0.00	20	49.32	49.46	-20	956	-2.09%
2023/03/17	10	49.42	12	49.57	49.61	-2	934	-0.21%
2023/03/16	1	48.66	0	0.00	48.62	1	916	0.11%
2023/03/15	0	0.00	0.1	48.09	48.10	-0.1	898	-0.01%
2023/03/14	6	47.25	0	0.00	47.20	6	903	0.66%
2023/03/13	5	47.64	0.6	47.50	47.62	4.4	871	0.50%
2023/03/10	1	47.50	0	0.00	47.50	1	867	0.12%
2023/03/09	0	48.42	0	0.00	48.48	0	867	0.00%
2023/03/07	0	0.00	1.1	48.69	48.68	-1.1	843	-0.13%
2023/03/06	0	0.00	1	48.27	48.60	-1	837	-0.12%
2023/03/03	0.1	47.40	0	0.00	47.50	0.1	816	0.01%
2023/03/01	1	47.50	0.4	47.57	47.53	0.6	791	0.07%
2023/02/24	0	0.00	0.1	47.91	47.74	-0.1	791	-0.02%
2023/02/21	0	0.00	4	48.11	48.16	-4	778	-0.51%
2023/02/17	5.1	48.39	0	0.00	48.38	5.1	786	0.64%
2023/02/16	20	49.47	0	0.00	49.48	20	781	2.56%
2023/02/08	20.1	48.93	1.1	48.92	49.11	19.1	788	2.42%
2023/02/07	0.1	48.06	0	0.00	48.12	0.1	791	0.01%
2023/02/06	7	48.21	1	48.20	48.00	6	784	0.77%
2023/02/03	2	48.09	0.4	47.93	48.06	1.6	781	0.20%
2023/02/02	67.2	47.46	1.1	47.45	47.46	66.1	738	8.94%
2023/02/01	3	46.40	0.2	46.60	46.39	2.8	700	0.40%
2023/01/31	0	0.00	1.5	45.94	45.90	-1.5	693	-0.21%
2023/01/30	8	47.00	2.2	46.94	46.88	5.8	699	0.83%
2023/01/16	107	45.00	6	45.02	45.03	101	690	14.62%	大買/鉅額交易
2023/01/13	57	44.76	0.3	44.75	44.73	56.7	682	8.31%
2023/01/12	0	0.00	31	44.70	44.70	-31	682	-4.54%
2023/01/09	0	43.55	0	0.00	43.69	0	672	0.00%
2023/01/06	50	42.73	1.1	42.75	42.68	48.9	671	7.29%
2023/01/05	12	43.16	0	0.00	43.16	12	665	1.80%
2022/12/29	0	0.00	0	42.62	42.44	0	693	-0.01%
2022/12/28	0.2	43.01	0	0.00	42.88	0.2	699	0.03%
2022/12/27	0	43.99	0	0.00	43.82	0	702	0.00%
2022/12/21	1	44.05	0	0.00	44.02	1	696	0.14%
2022/12/20	0.2	44.42	87	43.89	43.89	-86.8	695	-12.48%
2022/12/19	1	44.70	0	0.00	44.65	1	652	0.15%
2022/12/16	0.1	45.06	0	0.00	44.94	0.1	623	0.02%
2022/12/15	4	46.35	0	0.00	46.29	4	620	0.65%
2022/12/14	12	46.74	0.2	46.69	46.76	11.8	615	1.92%
2022/12/12	0	45.71	0	0.00	45.72	0	619	0.00%
2022/12/09	1.1	46.11	0	0.00	46.11	1.1	632	0.18%
2022/12/08	0.1	45.33	0	0.00	45.41	0.1	634	0.02%
2022/12/02	0	47.40	1.2	47.27	47.30	-1.2	664	-0.18%
2022/11/30	0	45.89	0	0.00	45.80	0	668	0.00%
2022/11/29	0	0.00	0.2	46.50	46.46	-0.2	664	-0.03%
2022/11/28	0	46.60	0	0.00	46.51	0	664	0.00%
2022/11/21	0	0.00	0	46.87	46.82	0	696	0.00%
2022/11/18	1	46.99	0	0.00	46.96	1	696	0.14%
2022/11/16	2	47.36	0	0.00	47.66	2	709	0.28%
2022/11/15	0	0.00	0.2	47.15	47.19	-0.2	703	-0.03%
2022/11/14	1	47.03	0	0.00	47.02	1	699	0.14%
2022/11/11	0	0.00	1	46.90	46.90	-1	699	-0.14%
2022/11/10	1.1	44.47	0	0.00	44.41	1.1	688	0.15%
2022/11/08	7	45.40	0	0.00	45.27	7	691	1.01%
2022/11/07	0.1	44.92	0	0.00	44.85	0.1	688	0.01%
2022/11/03	0	45.60	0	0.00	45.49	0	675	0.00%
2022/10/31	0	0.00	2	47.74	47.80	-2	682	-0.29%
2022/10/27	0	0.00	10	47.29	47.28	-10	682	-1.47%
2022/10/26	1	47.61	0	0.00	47.55	1	680	0.15%
2022/10/24	40	47.10	6	47.12	46.95	34	690	4.93%
2022/10/21	1	45.50	0	0.00	45.40	1	688	0.15%
2022/10/20	0	0.00	39	45.31	45.80	-39	689	-5.66%
2022/10/19	0	0.00	57	46.30	46.30	-57	684	-8.32%
2022/10/18	50.1	46.43	12	45.86	46.34	38.1	683	5.57%
2022/10/17	2	44.17	0	0.00	44.45	2	681	0.30%
2022/10/14	25	45.23	0	0.00	45.57	25	678	3.69%
2022/10/13	1	44.30	10	44.30	44.23	-9	677	-1.33%
2022/10/12	0.1	44.45	0	0.00	44.50	0.1	680	0.01%
2022/10/11	5.1	44.76	0.1	45.36	44.73	5	673	0.74%
2022/10/06	0	0.00	10	47.23	47.28	-10	655	-1.53%
2022/10/05	30	46.99	0	0.00	46.89	30	653	4.59%
2022/10/04	3	46.27	0	0.00	46.49	3	642	0.47%
2022/10/03	1.1	44.79	0	0.00	44.80	1.1	646	0.16%
2022/09/30	3	45.76	0	0.00	45.79	3	630	0.48%
2022/09/29	0	0.00	6	47.08	47.11	-6	626	-0.96%
2022/09/27	0	46.48	4	46.47	46.43	-4	621	-0.64%
2022/09/26	1	46.17	0	0.00	46.15	1	621	0.16%
2022/09/23	2	46.89	0	0.00	46.93	2	616	0.32%
2022/09/22	2	46.88	0	0.00	47.13	2	609	0.33%
2022/09/21	2	48.05	26	48.04	48.13	-24	604	-3.97%
2022/09/20	0.1	48.45	0	48.57	48.50	0	606	0.00%
2022/09/19	1	47.88	0.1	47.91	47.80	0.9	608	0.14%
2022/09/16	0	47.79	72	47.67	47.73	-72	610	-11.80%
2022/09/15	0	48.75	2	48.76	48.66	-2	604	-0.33%
2022/09/14	4.1	48.32	0	0.00	48.34	4.1	607	0.67%
2022/09/13	0	0.00	0	50.55	50.65	0	592	0.00%
2022/09/12	0	0.00	0.1	50.05	50.05	-0.1	589	-0.01%
2022/09/08	0	0.00	4	48.80	48.86	-4	593	-0.67%
2022/09/07	0.3	47.68	50	47.63	47.68	-49.7	597	-8.32%
2022/09/06	4	48.28	0	0.00	48.26	4	598	0.67%
2022/09/05	1	47.81	0	0.00	47.91	1	611	0.16%
2022/09/02	0	48.42	65	48.31	48.35	-65	630	-10.30%
2022/09/01	2	47.77	24	47.78	47.77	-22	633	-3.47%
2022/08/31	2	48.73	0	0.00	48.77	2	621	0.32%
2022/08/30	0	49.18	0	0.00	49.18	0	607	0.01%
2022/08/29	1	48.75	0	0.00	48.81	1	608	0.16%
2022/08/23	1	50.10	0	0.00	50.05	1	603	0.17%
2022/08/22	1	51.15	1	51.20	51.05	0	608	0.00%
2022/08/18	2	51.98	20	52.00	52.00	-18	615	-2.92%
2022/08/17	2	52.75	1	52.75	52.75	1	610	0.17%
2022/08/16	0	0.00	1	52.85	52.80	-1	613	-0.16%
2022/08/15	6	52.34	0	0.00	52.30	6	614	0.98%
2022/08/11	0	0.00	0.5	51.80	51.85	-0.5	622	-0.07%
2022/08/09	19	50.95	0	0.00	51.00	19	615	3.09%
2022/08/08	2	51.05	0	0.00	51.20	2	614	0.33%
2022/08/05	67	51.63	2.1	51.65	51.55	64.9	606	10.70%
2022/08/04	68	51.18	5	51.20	51.05	63	623	10.11%
2022/08/03	0	49.90	0	0.00	49.95	0	612	0.01%
2022/08/02	2	49.82	91.7	49.81	49.81	-89.7	622	-14.41%
2022/08/01	5	49.86	0	0.00	49.85	5	631	0.80%
2022/07/29	70	49.64	0.2	49.61	49.69	69.8	651	10.72%
2022/07/28	35	48.33	0	0.00	48.29	35	639	5.47%
2022/07/25	0	0.00	10	47.63	47.69	-10	674	-1.48%
2022/07/20	20	47.34	0	0.00	47.29	20	737	2.71%
2022/07/19	0	0.00	0.2	45.93	45.86	-0.2	780	-0.02%
2022/07/06	0	0.00	8	45.19	45.23	-8	938	-0.85%
2022/07/04	0	0.00	10	44.04	44.15	-10	936	-1.07%
2022/07/01	4	43.70	2	43.64	43.68	2	940	0.21%
2022/06/30	4	44.47	0	0.00	44.32	4	945	0.42%
2022/06/29	0	44.63	30	44.59	44.66	-30	947	-3.16%
2022/06/28	0	45.72	7	45.79	45.85	-7	943	-0.74%
2022/06/27	0	0.00	4	46.19	46.19	-4	953	-0.42%
2022/06/24	0	44.75	3	45.22	45.28	-3	950	-0.31%
2022/06/23	0	0.00	0.6	44.28	44.22	-0.6	950	-0.07%
2022/06/22	1	44.08	0.2	43.91	43.91	0.8	952	0.08%
2022/06/21	1	43.67	0.4	43.81	43.90	0.6	953	0.06%
2022/06/20	2	43.42	0.2	43.39	43.30	1.8	957	0.19%
2022/06/17	0	0.00	15	42.79	43.17	-15	957	-1.57%
2022/06/16	1	44.71	7	44.69	44.34	-6	954	-0.63%
2022/06/15	1	43.61	0	0.00	43.47	1	945	0.11%
2022/06/14	15.1	43.87	0	0.00	43.93	15.1	947	1.59%
2022/06/13	2.1	44.60	0	0.00	44.62	2.1	939	0.22%
2022/06/10	0	47.00	1.2	46.88	46.96	-1.2	930	-0.13%
2022/06/08	0.1	48.30	0	0.00	48.12	0.1	948	0.01%
2022/06/06	0.2	47.79	0	0.00	47.86	0.2	964	0.02%
2022/06/02	0.1	47.45	0	0.00	47.42	0.1	979	0.01%
2022/06/01	5.1	47.57	0	0.00	47.61	5.1	997	0.51%
2022/05/31	0	47.90	0	0.00	47.79	0	1,005	0.00%
2022/05/26	1.1	45.23	70.1	45.30	45.19	-68.9	1,013	-6.80%
2022/05/25	2.1	45.22	0	0.00	45.31	2.1	1,021	0.21%
2022/05/24	0.2	45.40	100	45.24	45.20	-99.9	1,070	-9.33%
2022/05/23	0.1	45.89	0.1	45.96	45.80	0	1,068	0.00%
2022/05/20	0.1	45.98	0	0.00	45.92	0.1	1,090	0.01%
2022/05/19	5.2	45.61	0	45.80	45.82	5.1	1,098	0.47%
2022/05/18	2	48.00	0	0.00	47.90	2	1,091	0.18%
2022/05/17	4.1	47.21	0	0.00	47.29	4.1	1,089	0.37%
2022/05/16	2	47.81	0	0.00	47.37	2	1,094	0.18%
2022/05/13	0	0.00	0.1	46.60	46.57	-0.1	1,093	-0.01%
2022/05/12	0.1	46.36	68.2	46.13	45.86	-68	1,104	-6.16%
2022/05/11	4	47.60	56	47.61	47.68	-52	1,091	-4.77%
2022/05/10	4	46.72	3	47.12	47.30	1	1,097	0.09%
2022/05/09	4	48.22	0	0.00	48.20	4	1,080	0.37%
2022/05/06	26	49.05	0	0.00	49.25	26	1,071	2.43%
2022/05/05	5	51.57	10	51.34	51.45	-5	1,056	-0.47%
2022/05/04	100.1	50.03	0	0.00	50.05	100.1	1,075	9.30%
2022/05/03	1	50.05	0	0.00	50.15	1	1,090	0.09%
2022/04/29	10	50.87	0.3	50.95	50.95	9.7	1,089	0.89%
2022/04/28	20	49.96	0.1	50.10	50.20	19.9	1,108	1.80%
2022/04/27	17	49.42	0	0.00	49.47	17	1,100	1.54%
2022/04/26	72	51.32	0	0.00	51.30	72	1,086	6.62%
2022/04/25	48.1	50.32	4	50.33	50.40	44.1	1,080	4.08%
2022/04/22	68.1	51.85	1	51.85	51.90	67.1	1,046	6.41%
2022/04/21	140	53.10	0	0.00	53.35	140	980	14.27%	大買/鉅額交易
2022/04/20	10.1	53.20	2	53.30	53.30	8.1	949	0.85%
2022/04/19	0.1	52.50	0	0.00	52.70	0.1	920	0.01%
2022/04/18	35.1	51.94	0	0.00	51.90	35.1	933	3.76%
2022/04/15	0	52.60	0	0.00	52.50	0	934	0.00%
2022/04/14	0.1	53.00	0	0.00	53.35	0.1	938	0.01%
2022/04/12	1.1	52.16	0	0.00	52.25	1.1	958	0.11%
2022/04/11	22	53.23	0	0.00	53.00	22	955	2.30%
2022/04/08	10.1	54.20	0	0.00	54.20	10.1	949	1.06%
2022/04/07	0.2	53.70	0.2	53.80	53.60	0	946	0.00%
2022/04/06	0	0.00	10	54.60	54.95	-10	935	-1.07%
2022/04/01	5	55.00	5	54.90	55.00	0	932	0.00%
2022/03/30	0	0.00	0.3	55.94	55.85	-0.3	927	-0.03%
2022/03/29	2	55.35	0	0.00	55.35	2	919	0.22%
2022/03/28	10	54.15	2	54.43	54.45	8	917	0.87%
2022/03/25	11	54.28	3	54.25	54.40	8	920	0.87%
2022/03/24	47.8	53.44	1.3	53.44	53.50	46.5	927	5.02%
2022/03/23	1	53.80	0.7	53.64	53.80	0.3	944	0.04%
2022/03/22	1	52.60	0	0.00	52.70	1	942	0.11%
2022/03/21	11	52.51	2.1	52.50	52.60	8.9	944	0.95%
2022/03/18	0	0.00	2	50.85	51.05	-2	934	-0.21%
2022/03/17	17	51.13	6.1	51.05	51.15	10.9	931	1.17%
2022/03/16	0	0.00	1	49.67	49.75	-1	921	-0.11%
2022/03/15	1.5	48.39	0	0.00	48.34	1.5	916	0.17%
2022/03/14	1.1	48.96	0	0.00	49.17	1.1	908	0.12%
2022/03/11	1	49.34	0	0.00	49.38	1	900	0.11%
2022/03/10	54	50.22	0	0.00	50.05	54	903	5.98%
2022/03/09	0.3	48.56	0	0.00	48.73	0.3	900	0.04%
2022/03/08	0	48.83	0	0.00	48.40	0	902	0.00%
2022/03/07	1.2	49.39	34	49.37	49.72	-32.8	888	-3.69%
2022/03/04	10	49.95	0	0.00	50.50	10	868	1.15%
2022/03/03	13	51.31	0	0.00	51.40	13	861	1.51%
2022/03/02	12	50.81	0	0.00	51.00	12	859	1.40%
2022/03/01	46.1	51.34	0	0.00	51.35	46.1	845	5.45%
2022/02/25	13	50.05	3.1	50.10	50.05	9.9	827	1.20%
2022/02/24	14.9	48.41	0	0.00	47.73	14.9	819	1.82%
2022/02/23	6	50.10	0	0.00	50.25	6	769	0.78%
2022/02/22	20.3	49.32	0	0.00	49.31	20.3	764	2.66%
2022/02/21	5.1	50.36	1.5	50.50	50.60	3.6	736	0.49%
2022/02/18	17	51.12	0	0.00	51.35	17	722	2.36%
2022/02/17	12.2	52.38	0	0.00	52.20	12.2	713	1.71%
2022/02/16	6	52.32	1	52.35	52.45	5	710	0.71%
2022/02/15	3	51.35	0	0.00	51.20	3	707	0.42%
2022/02/14	7.2	51.27	1	51.30	51.35	6.2	703	0.88%
2022/02/11	5.2	52.53	0.2	52.50	52.30	5	691	0.73%
2022/02/10	0	0.00	2	53.85	53.95	-2	676	-0.30%
2022/02/09	30	53.25	0	0.00	53.20	30	669	4.48%
2022/02/08	2	52.33	1	52.30	52.25	1	667	0.15%
2022/02/07	0	0.00	4	52.40	52.80	-4	658	-0.61%
2022/01/26	3.3	50.73	0	0.00	50.80	3.3	644	0.51%
2022/01/25	4.1	51.41	0	0.00	51.15	4.1	619	0.66%
2022/01/24	7	52.00	0	0.00	52.05	7	593	1.19%
2022/01/21	32.4	52.39	0	0.00	52.30	32.4	570	5.68%
2022/01/20	7.2	53.78	0	0.00	53.90	7.2	542	1.33%
2022/01/19	13.3	53.93	0	0.00	53.75	13.3	532	2.50%
2022/01/17	10	55.40	1	55.45	55.35	9	497	1.81%
2022/01/14	4.1	55.25	0	0.00	55.35	4.1	483	0.85%
2022/01/13	1	56.55	0	0.00	56.60	1	464	0.22%
2022/01/12	0	0.00	1	56.50	56.60	-1	456	-0.22%
2022/01/11	13	55.76	0	0.00	55.80	13	453	2.87%
2022/01/07	0	0.00	1	56.50	56.35	-1	429	-0.23%
2022/01/06	16.1	56.27	0	0.00	55.90	16.1	421	3.83%
2022/01/05	1	57.75	0	0.00	57.65	1	393	0.25%
2022/01/04	10	58.78	0.4	58.70	58.75	9.6	386	2.47%
2022/01/03	11	58.70	0	0.00	58.65	11	381	2.88%
2021/12/30	0	0.00	6.2	58.70	58.80	-6.2	375	-1.64%
2021/12/29	0	58.90	0	0.00	58.90	0	376	0.01%
2021/12/28	0	0.00	0.2	58.95	59.05	-0.2	382	-0.04%
2021/12/27	0	0.00	0.3	58.26	58.40	-0.3	378	-0.07%
2021/12/23	0	0.00	0	57.95	57.90	0	381	0.00%
2021/12/22	6	57.25	5	57.20	57.20	1	384	0.26%
2021/12/21	12.1	56.65	0.1	56.75	56.70	12	382	3.15%
2021/12/20	7	56.40	0	0.00	56.05	7	383	1.82%
2021/12/17	18	57.00	5	56.95	56.85	13	376	3.45%
2021/12/16	10	58.53	0.1	58.20	58.55	10	362	2.75%
2021/12/15	11	57.13	4	57.15	57.15	7	362	1.93%
2021/12/14	7	57.79	1	57.80	57.70	6	355	1.69%
2021/12/13	0	0.00	0.3	58.65	58.55	-0.3	355	-0.07%
2021/12/09	10	58.55	0	0.00	58.50	10	352	2.84%
2021/12/08	30	58.58	0.1	58.55	58.60	29.9	351	8.52%
2021/12/07	10	56.80	0	0.00	57.10	10	346	2.88%
2021/12/06	2.1	56.36	0	0.00	56.30	2.1	340	0.61%
2021/12/03	3	57.15	0	0.00	57.15	3	329	0.91%
2021/12/02	22	57.04	0.2	57.97	57.15	21.8	323	6.74%
2021/12/01	11.1	58.12	0	58.30	58.40	11	313	3.52%
2021/11/30	5	58.85	3.1	58.66	58.55	1.9	306	0.62%
2021/11/29	34	58.21	0	0.00	58.20	34	306	11.10%
2021/11/26	16	58.43	0	0.00	58.40	16	298	5.36%
2021/11/23	0	0.00	0.9	58.60	58.60	-0.9	291	-0.29%
2021/11/19	0	0.00	1.8	59.17	59.30	-1.8	288	-0.63%
2021/11/18	0	0.00	1	58.45	58.50	-1	287	-0.35%
2021/11/17	0.4	58.15	0	0.00	58.35	0.4	289	0.14%
2021/11/16	1	57.80	0	0.00	57.70	1	288	0.35%
2021/11/15	0.2	58.00	0	0.00	58.00	0.2	288	0.07%
2021/11/12	3	57.60	0	0.00	57.40	3	288	1.04%
2021/11/11	0.1	57.35	0	0.00	57.20	0.1	281	0.04%
2021/11/03	0	0.00	2	57.25	57.15	-2	270	-0.74%
2021/10/28	0	0.00	1	55.85	55.90	-1	269	-0.37%
2021/10/27	0	0.00	3	55.75	55.70	-3	272	-1.10%
2021/10/20	0	0.00	1	55.25	55.25	-1	278	-0.36%
2021/10/18	0	0.00	1.2	54.56	54.55	-1.2	279	-0.43%
2021/10/15	9	54.50	0	0.00	54.65	9	279	3.22%
2021/10/12	0	0.00	1	53.20	53.30	-1	284	-0.35%
2021/10/08	5	53.80	0	0.00	53.75	5	284	1.76%
2021/10/07	0	0.00	0.5	53.20	53.60	-0.5	282	-0.18%
2021/10/06	5	52.55	0	0.00	52.60	5	282	1.77%
2021/10/05	1	52.25	0	0.00	52.30	1	279	0.36%
2021/10/01	0	0.00	0.2	52.65	52.55	-0.2	272	-0.08%
2021/09/30	0.6	53.35	0	0.00	53.45	0.6	269	0.22%
2021/09/29	0	0.00	1.8	53.34	53.35	-1.8	270	-0.65%
2021/09/28	0	0.00	1.3	54.33	54.35	-1.3	263	-0.51%
2021/09/24	0	0.00	0.2	55.50	55.85	-0.2	252	-0.07%
2021/09/22	0.4	54.10	0.1	54.10	54.10	0.3	238	0.12%
2021/09/14	2	55.05	0	0.00	55.10	2	228	0.87%
2021/09/13	0	0.00	2	55.10	55.05	-2	228	-0.88%
2021/09/10	1	55.60	0	0.00	55.45	1	227	0.44%
2021/09/07	1	55.70	1	55.80	55.80	0	230	0.00%
2021/09/06	1	55.70	0	0.00	55.70	1	234	0.43%
2021/09/03	0	0.00	0.1	55.70	55.80	-0.1	234	-0.04%
2021/09/02	0	0.00	1	55.70	55.75	-1	232	-0.43%
2021/09/01	0	55.65	0.7	55.70	55.75	-0.7	232	-0.30%
2021/08/31	0	0.00	0.2	55.65	55.85	-0.2	234	-0.09%
2021/08/30	0	0.00	1.1	55.29	55.35	-1.1	234	-0.46%
2021/08/24	0	0.00	0.2	55.00	55.00	-0.2	255	-0.10%
2021/08/23	0	0.00	1	54.50	54.45	-1	263	-0.38%
2021/08/19	0	0.00	4.8	53.32	53.30	-4.8	261	-1.83%
2021/08/18	0	0.00	0	53.70	53.70	0	258	0.00%
2021/08/16	0	0.00	0.9	54.00	54.20	-0.9	259	-0.33%
2021/08/13	0.4	53.90	0	0.00	53.90	0.4	258	0.14%
2021/08/09	0	0.00	0.6	53.90	53.85	-0.6	265	-0.22%
2021/08/02	0	54.05	0	0.00	53.95	0	284	0.00%
2021/07/27	0	0.00	0.2	54.23	54.45	-0.2	284	-0.06%
2021/07/26	0	0.00	0.2	54.50	54.55	-0.2	285	-0.07%
2021/07/15	0	0.00	0.1	53.55	53.65	-0.1	286	-0.03%
2021/07/12	0	0.00	6.8	53.32	53.30	-6.8	292	-2.31%
2021/07/09	0.5	53.00	0	0.00	52.95	0.5	293	0.17%
2021/07/08	0	0.00	0.5	53.10	53.30	-0.5	292	-0.17%
2021/07/05	0.5	52.85	2.1	52.80	52.70	-1.6	287	-0.56%
2021/07/01	0.5	52.15	0	0.00	52.05	0.5	295	0.17%
2021/06/29	0	0.00	0.1	51.70	51.95	-0.1	304	-0.03%
2021/06/28	0	0.00	0.1	51.30	51.50	-0.1	306	-0.02%
2021/06/21	0	0.00	2	50.18	50.25	-2	314	-0.64%
2021/06/18	0	0.00	1	50.55	50.65	-1	314	-0.32%
2021/06/17	0.1	49.60	0	0.00	49.66	0.1	315	0.03%
2021/06/16	1	49.86	0	0.00	49.95	1	320	0.31%
2021/06/15	0.1	50.15	0	0.00	50.30	0.1	321	0.02%
2021/06/11	0.1	49.68	0	0.00	49.60	0.1	319	0.02%
2021/06/09	0	0.00	0.3	49.01	49.30	-0.3	326	-0.08%
2021/06/07	0	0.00	0.3	48.80	48.90	-0.3	327	-0.11%
2021/06/04	0	0.00	0	48.20	48.14	0	327	0.00%
2021/05/31	0.1	48.50	3	48.85	48.50	-2.9	332	-0.87%
2021/05/28	0.1	48.79	0	0.00	48.83	0.1	325	0.02%
2021/05/25	0	0.00	0	48.80	49.05	0	405	-0.01%
2021/05/24	0.1	48.36	0	0.00	48.15	0.1	407	0.02%
2021/05/21	3	48.49	0	0.00	48.51	3	410	0.73%
2021/05/18	1	47.98	0.5	48.01	48.09	0.5	409	0.12%
2021/05/17	1	48.20	0	0.00	48.33	1	425	0.23%
2021/05/13	0	0.00	0	47.00	46.84	0	424	0.00%
2021/05/12	0	0.00	0.1	47.42	47.69	-0.1	422	-0.04%
2021/05/11	1.1	47.29	0	0.00	47.49	1.1	417	0.26%
2021/05/10	1	49.09	0	0.00	49.00	1	413	0.24%
2021/05/06	1	48.56	0	0.00	48.60	1	421	0.24%
2021/05/05	2.2	48.69	0	0.00	48.62	2.2	420	0.51%
2021/05/04	0.2	49.08	0	0.00	49.41	0.2	420	0.04%
2021/05/03	0.1	49.92	0	0.00	49.85	0.1	419	0.02%
2021/04/23	0	0.00	0.8	49.78	49.83	-0.8	424	-0.18%
2021/04/22	0	0.00	1	50.15	50.30	-1	429	-0.23%
2021/04/21	0.1	49.70	0	0.00	49.58	0.1	429	0.01%
2021/04/20	0.1	50.45	0	0.00	50.35	0.1	439	0.01%
2021/04/19	0	0.00	0.2	50.85	51.05	-0.2	455	-0.05%
2021/04/15	0.1	50.45	0	0.00	50.60	0.1	479	0.03%
2021/04/14	0	0.00	1	51.05	51.05	-1	479	-0.21%
2021/04/13	0	0.00	1	50.50	50.40	-1	484	-0.21%
2021/04/12	0	0.00	0.1	50.40	50.45	-0.1	488	-0.02%
2021/04/09	3	50.40	0	0.00	50.30	3	488	0.61%
2021/04/08	0	0.00	4	50.00	50.05	-4	487	-0.82%
2021/04/06	0	0.00	1	49.75	49.75	-1	481	-0.21%
2021/04/01	0	0.00	2.7	48.15	48.29	-2.7	479	-0.57%
2021/03/31	0	0.00	1	47.32	47.32	-1	469	-0.21%
2021/03/30	0	0.00	1	47.59	47.55	-1	469	-0.21%
2021/03/29	1	47.38	0	0.00	47.13	1	468	0.21%
2021/03/25	0	0.00	0	47.03	47.26	0	467	0.00%
2021/03/24	0	0.00	1	47.92	47.92	-1	468	-0.21%
2021/03/23	0	0.00	1	47.72	47.68	-1	467	-0.21%
2021/03/18	0	0.00	0.6	47.82	48.02	-0.6	463	-0.13%
2021/03/16	1	47.55	0	0.00	47.61	1	462	0.22%
2021/03/15	1	47.07	5	46.89	46.90	-4	459	-0.87%
2021/03/12	4	47.30	0	0.00	47.20	4	457	0.87%
2021/03/11	1	46.52	0	0.00	46.61	1	460	0.22%
2021/03/10	0	0.00	0.5	46.50	46.39	-0.5	458	-0.11%
2021/03/09	0	0.00	0.3	45.30	45.47	-0.3	457	-0.07%
2021/03/08	0.1	45.25	0.3	45.49	45.25	-0.2	455	-0.04%
2021/03/05	0.1	44.40	0	44.58	44.60	0.1	452	0.02%
2021/03/04	4.2	45.15	0	0.00	45.03	4.2	450	0.92%
2021/03/02	0	0.00	0.3	47.35	47.18	-0.3	444	-0.07%
2021/02/26	2.3	45.58	0	0.00	45.55	2.3	429	0.54%
2021/02/24	0.4	47.63	0	0.00	47.11	0.4	369	0.10%
2021/02/23	0.1	47.95	0	0.00	47.99	0.1	366	0.03%
2021/02/22	0.1	48.85	0	0.00	48.79	0.1	364	0.04%
2021/02/19	0	0.00	0.5	48.85	48.96	-0.5	364	-0.12%
2021/02/18	0.1	49.24	0.1	49.20	49.05	0	386	0.01%
2021/02/17	0	0.00	0.5	49.10	49.72	-0.5	392	-0.13%
2021/02/05	0	0.00	0.4	48.50	48.71	-0.4	397	-0.09%
2021/02/03	0	0.00	1.5	48.34	48.41	-1.5	433	-0.35%
2021/02/02	0	0.00	0.1	47.30	47.85	-0.1	443	-0.01%
2021/01/29	0	0.00	1	47.01	46.65	-1	457	-0.22%
2021/01/27	0	0.00	0	48.46	48.58	0	475	-0.01%
2021/01/25	0	0.00	1	48.12	48.32	-1	494	-0.20%
2021/01/22	0	0.00	1	47.83	47.91	-1	514	-0.19%
2021/01/21	0	0.00	0.1	47.78	48.00	-0.1	522	-0.03%
2021/01/18	0	0.00	1	45.75	45.81	-1	540	-0.18%
2021/01/12	0	0.00	1	46.32	46.30	-1	550	-0.18%
2021/01/11	0.3	46.68	1.1	46.91	46.72	-0.8	534	-0.16%
2021/01/08	0	0.00	1	46.63	46.61	-1	518	-0.20%
2021/01/07	0	0.00	1	45.76	45.80	-1	514	-0.19%
2020/12/28	0	0.00	0	45.90	46.14	0	533	0.00%
2020/12/24	1	45.77	0	0.00	45.77	1	537	0.19%
2020/12/22	1	45.93	33	45.87	45.73	-32	543	-5.88%
2020/12/21	0	0.00	39	46.13	46.19	-39	564	-6.91%
2020/12/18	1	46.06	0	0.00	46.07	1	567	0.18%
2020/12/17	0.1	45.80	0	0.00	45.96	0.1	585	0.01%
2020/12/10	0.1	44.90	0	0.00	44.79	0.1	631	0.01%
2020/12/09	1	45.85	1	45.84	45.84	0	630	0.00%
2020/12/07	1	45.58	0	0.00	45.54	1	637	0.16%
2020/12/04	2	45.50	4	45.43	45.49	-2	646	-0.31%
2020/12/02	0	0.00	1	45.59	45.60	-1	659	-0.15%
2020/12/01	0	0.00	0.8	45.30	45.36	-0.8	671	-0.11%
2020/11/30	0	0.00	1	44.88	44.88	-1	675	-0.15%
2020/11/27	3	44.62	0.1	44.61	44.66	2.9	679	0.43%
2020/11/26	8	44.76	0	0.00	44.77	8	683	1.17%
2020/11/25	4	44.45	0	0.00	44.45	4	680	0.59%
2020/11/24	0	0.00	0.4	43.98	43.98	-0.4	679	-0.06%
2020/11/23	7	43.90	0	0.00	43.92	7	685	1.02%
2020/11/19	0.2	43.46	0	43.46	43.48	0.2	684	0.02%
2020/11/17	0	0.00	4	44.15	44.00	-4	684	-0.58%
2020/11/16	0	0.00	1	44.13	44.25	-1	664	-0.15%
2020/11/13	0	0.00	0.4	43.47	43.47	-0.4	658	-0.05%
2020/11/12	0	0.00	1	43.58	43.47	-1	637	-0.16%
2020/11/11	3	42.76	2	42.70	42.88	1	621	0.16%
2020/11/10	3	43.40	0	0.00	43.22	3	603	0.50%
2020/11/09	0	0.00	0.2	45.30	45.45	-0.2	596	-0.04%
2020/11/06	0	0.00	1	44.05	43.76	-1	590	-0.17%
2020/11/05	1	43.58	1	43.60	43.85	0	580	0.00%
2020/11/04	0	0.00	0	42.40	42.69	0	560	0.00%
2020/11/03	1	41.02	0	0.00	41.00	1	554	0.18%
2020/11/02	2	40.85	0	0.00	40.85	2	544	0.37%
2020/10/30	1	41.33	0	0.00	41.20	1	535	0.19%
2020/10/29	2.2	41.52	4	41.51	41.53	-1.8	515	-0.35%
2020/10/27	2	42.82	1	42.70	42.81	1	507	0.20%
2020/10/26	1	43.13	1	43.28	43.13	0	498	0.00%
2020/10/23	0	0.00	0.2	43.40	43.40	-0.2	508	-0.04%
2020/10/21	0	0.00	0.2	43.45	43.46	-0.2	499	-0.04%
2020/10/20	2	43.35	0	0.00	43.45	2	501	0.40%
2020/10/19	1	44.03	1	44.07	44.10	0	492	0.00%
2020/10/16	1	44.20	1	44.15	44.08	0	498	0.00%
2020/10/15	3	44.00	1	43.90	44.04	2	500	0.40%
2020/10/13	1	44.42	13	44.51	44.58	-12	504	-2.38%
2020/10/12	6	43.37	1	43.15	43.56	5	509	0.98%
2020/10/08	0	0.00	1	42.68	42.68	-1	501	-0.20%
2020/10/07	2	41.95	2	41.98	42.05	0	517	0.00%
2020/10/06	4	42.55	1	42.61	42.59	3	517	0.58%
2020/10/05	3	42.28	1.3	42.29	42.30	1.7	516	0.33%
2020/09/30	3	42.43	0	0.00	42.14	3	515	0.58%
2020/09/28	0	0.00	3	42.12	42.24	-3	515	-0.58%
2020/09/25	0	0.00	1	41.32	41.29	-1	510	-0.20%
2020/09/24	0	0.00	0.3	40.75	40.70	-0.3	511	-0.06%
2020/09/23	1	41.80	1.8	41.80	41.92	-0.8	490	-0.16%
2020/09/22	0	0.00	2	41.03	41.28	-2	487	-0.41%
2020/09/21	4	41.08	7	41.09	40.62	-3	469	-0.64%
2020/09/18	6	41.66	0.2	41.75	41.70	5.8	488	1.18%
2020/09/17	8	42.25	0	0.00	42.40	8	483	1.65%
2020/09/16	2	43.07	0	0.00	43.36	2	480	0.42%
2020/09/15	5	42.61	0	0.00	42.75	5	468	1.07%
2020/09/14	1	42.30	0	0.00	42.45	1	467	0.21%
2020/09/11	1	42.45	0	0.00	42.56	1	465	0.21%
2020/09/09	1	42.08	1.1	42.11	42.33	-0.1	463	-0.03%
2020/09/08	0	0.00	0.1	43.70	43.71	-0.1	455	-0.02%
2020/09/04	1	44.14	4.1	44.16	44.28	-3.1	452	-0.68%
2020/09/03	0	0.00	1	46.92	46.90	-1	445	-0.22%
2020/09/02	5	46.85	0	0.00	46.83	5	439	1.14%
2020/09/01	1	46.04	1.5	45.90	46.05	-0.5	436	-0.13%
2020/08/28	1	45.12	0	0.00	45.28	1	434	0.23%
2020/08/27	0	0.00	0	45.10	45.21	0	439	0.00%
2020/08/21	0	0.00	0.1	43.26	43.47	-0.1	436	-0.02%
2020/08/20	0	0.00	2	42.50	42.62	-2	438	-0.46%
2020/08/19	2	43.23	0	0.00	43.21	2	439	0.46%
2020/08/18	1	42.71	0	0.00	42.78	1	439	0.23%
2020/08/17	0	0.00	1	42.36	42.48	-1	440	-0.23%
2020/08/12	3	41.35	0	0.00	41.34	3	438	0.68%
2020/08/11	2	42.02	0	0.00	42.11	2	437	0.46%
2020/08/07	5	42.62	1	42.51	42.42	4	459	0.87%
2020/08/06	0	0.00	1	42.05	42.00	-1	462	-0.22%
2020/08/04	13	41.85	0	0.00	41.88	13	472	2.75%
2020/07/30	2	40.18	1	40.20	40.18	1	466	0.21%
2020/07/29	2	39.84	0	0.00	39.65	2	471	0.42%
2020/07/28	8	40.58	0	0.00	40.29	8	469	1.71%
2020/07/27	1	39.93	0	0.00	39.97	1	473	0.21%
2020/07/21	0	0.00	0.2	41.66	41.76	-0.2	473	-0.05%
2020/07/16	0	0.00	0.1	40.30	40.38	-0.1	490	-0.02%
2020/07/14	1	40.43	0	0.00	40.36	1	497	0.20%
2020/07/13	1	41.31	0	0.00	41.36	1	485	0.21%
2020/07/07	1	40.13	0	0.00	40.10	1	512	0.20%
2020/07/03	0	0.00	1	39.25	39.25	-1	564	-0.18%
2020/07/02	0	0.00	0.1	39.00	39.05	-0.1	589	-0.02%
2020/06/30	0	0.00	0.5	37.80	37.96	-0.5	607	-0.09%
2020/06/29	1	37.47	1	37.65	37.47	0	613	0.00%
2020/06/24	1	38.95	0	0.00	39.00	1	595	0.17%
2020/06/23	1	38.32	2	38.71	38.65	-1	600	-0.17%
2020/06/22	0	0.00	3.1	38.20	38.25	-3.1	591	-0.53%
2020/06/19	0	0.00	3	38.18	38.19	-3	606	-0.49%
2020/06/16	0	0.00	7	37.82	37.90	-7	622	-1.13%
2020/06/12	0	0.00	1	37.05	37.05	-1	620	-0.16%
2020/06/11	0	0.00	0.2	38.00	38.12	-0.2	621	-0.03%
2020/06/09	0	0.00	10	37.91	37.94	-10	629	-1.59%
2020/06/01	0	0.00	2	36.86	36.86	-2	641	-0.31%
2020/05/28	1	36.63	4	36.67	36.48	-3	648	-0.46%
2020/05/27	0	0.00	0.1	36.62	36.63	-0.1	654	-0.02%
2020/05/26	2	36.91	1	36.75	37.02	1	661	0.15%
2020/05/25	1	36.50	0	0.00	36.59	1	661	0.15%
2020/05/18	0	0.00	1.5	35.59	35.64	-1.5	645	-0.24%
2020/05/15	0	0.00	2	34.95	35.09	-2	643	-0.31%
2020/05/13	0	0.00	0.4	35.20	35.24	-0.4	616	-0.06%
2020/05/12	1	35.61	1	35.90	35.90	0	613	0.00%
2020/05/11	2	35.76	0	0.00	35.61	2	601	0.33%
2020/05/08	6	35.39	0	35.40	35.47	6	597	1.00%
2020/05/07	0	0.00	0.4	34.71	34.88	-0.4	596	-0.07%
2020/05/05	0	0.00	0.2	34.03	34.19	-0.2	590	-0.03%
2020/05/04	2	33.33	3	33.28	33.13	-1	584	-0.17%
2020/04/30	4	34.61	0	0.00	34.83	4	575	0.70%
2020/04/29	2	34.02	0	0.00	34.03	2	566	0.35%
2020/04/28	1	34.05	1	34.20	34.22	0	553	0.00%
2020/04/27	0	0.00	1	34.36	34.36	-1	551	-0.18%
2020/04/24	1	33.16	0	0.00	33.19	1	548	0.18%
2020/04/23	1	33.35	1	33.47	33.52	0	546	0.00%
2020/04/20	5	34.19	2	34.11	34.18	3	516	0.58%
2020/04/17	1	34.43	0	0.00	34.63	1	513	0.19%
2020/04/16	0	0.00	0.2	33.20	33.20	-0.2	494	-0.05%
2020/04/15	14	33.46	1.2	33.43	33.40	12.8	487	2.63%
2020/04/14	7	32.39	0	0.00	32.66	7	478	1.46%
2020/04/13	1	31.41	0	0.00	31.32	1	451	0.22%
2020/04/09	1	31.75	0	0.00	31.75	1	456	0.22%
2020/04/08	1	31.25	2	31.35	31.49	-1	452	-0.22%
2020/04/06	0	0.00	4	30.42	30.44	-4	373	-1.07%
2020/04/01	0	0.00	3	30.07	29.91	-3	363	-0.83%
2020/03/26	1	28.99	0	0.00	29.00	1	322	0.31%
2020/03/25	8	29.12	0	0.00	29.20	8	315	2.54%
2020/03/24	0	0.00	0.3	28.40	28.33	-0.3	296	-0.11%
2020/03/23	7.3	26.38	0	0.00	26.39	7.3	286	2.55%
2020/03/19	3.2	27.29	8	28.19	27.14	-4.8	272	-1.77%
2020/03/18	3	28.09	0	0.00	27.87	3	265	1.13%
2020/03/17	0	0.00	0.4	28.30	28.40	-0.4	263	-0.15%
2020/03/16	3.1	28.84	0	0.00	28.45	3.1	256	1.21%
2020/03/13	1.1	27.44	1	27.42	28.93	0.1	253	0.04%
2020/03/12	1	29.70	0	0.00	29.81	1	235	0.43%
2020/03/09	1	31.60	0	0.00	31.40	1	217	0.46%
2020/03/02	2	32.85	1.3	33.21	33.18	0.7	192	0.34%
2020/02/27	1	34.65	0	0.00	34.20	1	180	0.55%
2020/02/26	0	0.00	5	35.18	35.32	-5	170	-2.93%
2020/02/25	5	36.02	0	0.00	36.12	5	168	2.97%
2020/02/24	0	0.00	1	36.53	36.41	-1	164	-0.61%
2020/02/21	0	0.00	5	37.59	37.50	-5	163	-3.06%
2020/02/20	1	38.15	0	0.00	37.85	1	163	0.61%
2020/02/19	0	0.00	1	37.61	37.52	-1	166	-0.60%
2020/02/17	0	0.00	1	37.30	37.59	-1	168	-0.59%
2020/02/14	0	0.00	0.8	37.10	37.24	-0.8	167	-0.46%
2020/02/13	0	0.00	0.4	36.86	36.98	-0.4	168	-0.22%
2020/02/11	5	36.90	0	0.00	36.90	5	170	2.94%
2020/02/06	2	36.11	0	0.00	36.36	2	171	1.17%
2020/02/05	2	36.03	0	0.00	36.05	2	172	1.16%
2020/02/03	0	0.00	1	35.05	35.60	-1	170	-0.58%
2020/01/31	1.4	35.62	0	0.00	35.70	1.4	171	0.81%
2020/01/20	3	35.20	0	0.00	35.22	3	170	1.76%
2020/01/09	0	0.00	1	34.40	34.36	-1	171	-0.58%
2020/01/08	0	0.00	0.9	33.64	33.90	-0.9	184	-0.47%
2020/01/03	5	34.24	0	0.00	33.95	5	178	2.80%
2019/12/30	1	33.87	1	33.87	33.90	0	182	0.00%
2019/12/25	1	33.59	0	0.00	33.53	1	183	0.55%
2019/12/24	2	33.71	0	0.00	33.69	2	186	1.07%
2019/12/20	4	33.54	0	0.00	33.51	4	189	2.12%
2019/12/13	0	0.00	1	33.00	32.82	-1	193	-0.52%
2019/11/26	0	0.00	5	32.84	32.78	-5	198	-2.52%
2019/11/25	0	0.00	1	32.51	32.53	-1	200	-0.50%
2019/11/20	4	32.31	0	0.00	32.36	4	199	2.01%
2019/11/19	3	32.43	0	0.00	32.44	3	199	1.50%
2019/11/15	2	32.27	0	0.00	32.24	2	196	1.02%
2019/11/14	9	32.13	0	0.00	32.07	9	197	4.57%
2019/11/13	7	32.01	0	0.00	31.96	7	196	3.55%
2019/11/11	1	31.95	0	0.00	31.87	1	198	0.50%
2019/11/08	1	31.82	0	0.00	31.82	1	197	0.51%
2019/10/23	2	30.73	0.2	31.20	30.80	1.8	212	0.85%
2019/10/17	1	31.35	0	0.00	31.25	1	221	0.45%
2019/10/14	0	0.00	2	32.52	32.40	-2	212	-0.94%
2019/10/03	1	31.83	0	0.00	31.95	1	213	0.47%
2019/10/01	0	0.00	2	32.75	32.78	-2	210	-0.95%
2019/09/17	0	0.00	1	32.76	32.73	-1	221	-0.45%
2019/09/06	0	0.00	1	33.32	33.24	-1	228	-0.44%
2019/09/03	0	0.00	10	32.44	32.44	-10	228	-4.38%
2019/09/02	10	32.46	0	0.00	32.50	10	228	4.37%
2019/08/29	0	0.00	0.4	32.25	32.29	-0.4	227	-0.20%
2019/08/27	1	32.25	0	0.00	32.23	1	227	0.44%
2019/08/16	0	0.00	3	31.92	32.00	-3	235	-1.28%
2019/08/08	1	31.95	0.3	32.22	32.28	0.7	237	0.30%
2019/08/06	0	0.00	2	31.59	31.59	-2	239	-0.84%
2019/07/10	0	0.00	1	33.01	33.01	-1	224	-0.44%
2019/06/24	0	0.00	1	32.49	32.46	-1	216	-0.46%
2019/06/20	0	0.00	0.2	32.69	32.71	-0.2	221	-0.11%
2019/06/03	0	0.00	1	30.33	30.40	-1	230	-0.43%
2019/05/22	1	31.86	0	0.00	31.85	1	217	0.46%
2019/05/09	0	0.00	0.1	32.15	32.21	-0.1	209	-0.05%
2019/05/02	0	0.00	0.3	32.80	32.87	-0.3	197	-0.16%
2019/04/25	0	0.00	0	33.03	33.20	0	193	-0.02%
2019/04/23	0	0.00	6	32.64	32.64	-6	191	-3.14%
2019/04/17	0	0.00	0	32.40	32.50	0	190	-0.01%
2019/04/09	0	0.00	5	32.14	32.16	-5	190	-2.62%
2019/04/02	1	31.56	0	0.00	31.54	1	194	0.51%
2019/03/22	1.6	31.67	0	0.00	31.74	1.6	192	0.85%
2019/03/18	0	0.00	0.5	30.73	30.90	-0.5	192	-0.24%
2019/03/13	0	0.00	1	30.32	30.35	-1	183	-0.55%
2019/03/08	0	0.00	1	29.53	29.57	-1	181	-0.55%
2019/02/27	0	0.00	1	29.91	29.84	-1	187	-0.53%
2019/02/25	0	0.00	0.3	29.75	29.96	-0.3	188	-0.15%
2019/02/19	0	0.00	0.7	29.61	29.75	-0.7	191	-0.36%
2019/01/28	2	28.51	0	0.00	28.50	2	201	0.99%
2018/12/27	0	0.00	1	26.18	26.47	-1	270	-0.37%
2018/12/25	0.1	24.80	1	25.00	24.94	-0.9	261	-0.33%
2018/12/24	1	25.50	0	0.00	25.65	1	263	0.38%
2018/11/19	0	0.00	1	28.99	29.01	-1	271	-0.37%
2018/11/02	0	0.00	0.4	29.51	29.70	-0.4	242	-0.16%
2018/10/31	0	0.00	0.1	28.77	28.91	-0.1	236	-0.06%
2018/10/30	0	0.00	0.1	28.48	28.62	-0.1	235	-0.02%
2018/09/28	0	0.00	0.1	31.69	31.81	-0.1	129	-0.07%
2018/09/11	0	0.00	2	31.82	31.89	-2	72	-2.77%
2018/09/03	0	0.00	3	32.10	32.15	-3	63	-4.74%
2018/08/31	0	0.00	0.2	32.00	32.10	-0.2	67	-0.26%
2018/08/24	0	0.00	1	31.34	31.34	-1	63	-1.57%
2018/08/17	0	0.00	1	31.10	31.11	-1	64	-1.54%
2018/07/23	0	0.00	0.1	30.73	30.76	-0.1	73	-0.08%
2018/07/17	0.2	30.60	0	0.00	30.64	0.2	83	0.24%
2018/07/13	0	0.00	0.2	30.70	31.09	-0.2	84	-0.18%
2018/06/28	0	0.00	1	29.43	29.42	-1	83	-1.19%
2018/06/08	0.1	28.70	0	0.00	29.10	0.1	91	0.13%
2018/06/07	0	0.00	0	29.00	29.29	0	87	-0.04%
2018/06/06	0	0.00	0	29.00	29.25	0	88	-0.02%
2018/05/29	0	0.00	0.3	28.54	28.58	-0.3	88	-0.29%
2018/05/28	0	0.00	0	28.60	28.76	0	90	-0.04%
2018/05/21	0	0.00	1	28.40	28.46	-1	95	-1.05%
2018/04/27	0	0.00	0.7	27.15	27.24	-0.7	107	-0.65%
2018/03/14	0	0.00	0.1	28.20	28.35	-0.1	102	-0.12%
2018/03/13	0	0.00	0.1	28.60	28.70	-0.1	101	-0.10%
2018/01/30	0	27.71	0	0.00	27.91	0	106	0.01%
2018/01/23	0	0.00	0.2	27.71	27.81	-0.2	105	-0.20%