富邦臺灣中小 (00733)-新光券商分點個股進出

台股 » 個股 » 富邦臺灣中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣中小

(00733)

可現股當沖

股價
54.4
漲跌
▲0.6
漲幅
+1.02%
成交量
1,027張
產業
上市
144人加入追蹤

立即追蹤
本地時間:13:30

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

富邦臺灣中小 (00733)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.4	54.51	8.4	54.33	54.35	-6	1,147	-0.52%
2024/12/02	1.3	53.85	11.2	53.95	53.80	-9.9	1,147	-0.86%
2024/11/29	2.2	53.38	4.2	53.23	53.25	-2	1,149	-0.17%
2024/11/28	29.2	52.77	7.1	52.70	52.95	22	1,146	1.92%
2024/11/27	4	53.82	1.8	53.92	53.40	2.2	1,141	0.20%
2024/11/26	2.3	54.39	0.6	54.55	54.30	1.7	1,141	0.15%
2024/11/25	3.4	54.53	23.2	54.81	54.85	-19.8	1,140	-1.74%
2024/11/22	0.6	53.88	6	53.92	54.00	-5.4	1,138	-0.47%
2024/11/21	5.4	53.36	20.4	53.16	53.50	-15	1,148	-1.30%
2024/11/20	10.4	53.40	0	0.00	53.30	10.4	1,154	0.90%
2024/11/19	3.4	53.06	1.4	53.21	53.40	2	1,158	0.17%
2024/11/18	27.2	52.50	2.1	52.52	52.00	25.1	1,154	2.17%
2024/11/15	5.2	53.52	16.1	53.67	53.65	-10.9	1,133	-0.96%
2024/11/14	4.8	53.61	10.5	53.54	53.50	-5.6	1,150	-0.49%
2024/11/13	1.2	54.53	18.2	54.39	54.10	-16.9	1,149	-1.47%
2024/11/12	3.7	54.11	1.2	54.63	54.05	2.4	1,162	0.21%
2024/11/11	2.4	54.92	3.7	54.78	54.90	-1.3	1,167	-0.11%
2024/11/08	60.3	55.09	3.4	54.85	54.40	56.9	1,181	4.82%
2024/11/07	0.4	55.24	8.4	55.31	55.30	-8	1,186	-0.68%
2024/11/06	1.7	54.82	7.2	54.77	54.70	-5.5	1,208	-0.46%
2024/11/05	1.3	54.25	1.4	54.43	54.15	-0.2	1,248	-0.01%
2024/11/04	2.2	53.82	1.6	53.86	54.05	0.6	1,370	0.05%
2024/11/01	10.2	53.79	5.1	53.53	53.75	5.1	1,456	0.35%
2024/10/30	3.4	53.60	0	0.00	53.45	3.4	1,488	0.23%
2024/10/29	20	53.02	21.2	53.08	52.95	-1.2	1,500	-0.08%
2024/10/28	30.1	53.82	0.2	54.05	53.75	30	1,492	2.01%
2024/10/25	0.8	54.61	0.7	54.67	54.55	0.1	1,519	0.01%
2024/10/24	11.8	54.81	10.8	54.56	54.45	1	1,560	0.06%
2024/10/23	5.9	55.16	7.3	55.29	55.25	-1.4	1,593	-0.09%
2024/10/22	3.4	54.83	24.5	55.15	55.25	-21.1	1,604	-1.31%
2024/10/21	5.9	54.86	32.1	54.91	54.95	-26.2	1,651	-1.59%
2024/10/18	34.5	54.57	9.3	54.96	54.40	25.3	1,660	1.52%
2024/10/17	1.5	54.97	56	54.93	55.10	-54.5	1,665	-3.27%
2024/10/16	14.4	55.81	26.1	55.85	55.80	-11.6	1,677	-0.69%
2024/10/15	32.2	55.81	3.7	55.75	55.55	28.4	1,673	1.70%
2024/10/14	6.2	55.22	7.8	55.26	55.50	-1.6	1,668	-0.09%
2024/10/11	5.4	54.81	2	54.85	54.85	3.4	1,696	0.20%
2024/10/09	3	55.25	3	55.20	54.90	0	1,714	0.00%
2024/10/08	12.5	54.81	5	55.01	54.90	7.5	1,723	0.44%
2024/10/07	2.8	54.89	5.7	54.88	55.05	-2.9	1,748	-0.17%
2024/10/04	24.9	53.91	22	53.96	53.75	2.9	1,782	0.16%
2024/10/01	20.1	54.90	1	54.95	54.95	19.1	1,792	1.07%
2024/09/30	23.9	55.51	9	55.62	55.10	14.9	1,820	0.82%
2024/09/27	19.6	56.34	77	56.20	55.95	-57.4	1,828	-3.14%
2024/09/26	24.4	56.20	12.4	56.27	55.55	12	1,838	0.65%
2024/09/25	12.1	56.05	16.2	55.97	55.95	-4.1	1,849	-0.22%
2024/09/24	54.8	55.19	1.9	54.78	55.00	53	1,850	2.86%
2024/09/23	7.2	55.31	12.2	55.29	55.15	-5	1,853	-0.27%
2024/09/20	34.6	55.39	7.5	55.07	54.90	27.1	1,869	1.45%
2024/09/19	15.3	54.76	3.9	54.73	54.90	11.4	1,875	0.61%
2024/09/18	19.2	54.52	5.2	54.49	54.20	14.1	1,895	0.74%
2024/09/16	7.7	54.69	5	54.73	54.85	2.7	1,898	0.14%
2024/09/13	26.4	54.32	1.9	54.44	54.65	24.4	1,913	1.28%
2024/09/12	5	53.40	9.1	53.81	53.90	-4.1	1,937	-0.21%
2024/09/11	5.3	52.69	7	52.66	52.65	-1.7	1,948	-0.09%
2024/09/10	9.1	53.03	8	53.06	52.75	1.1	1,974	0.06%
2024/09/09	17.3	52.86	20	52.73	53.45	-2.7	1,992	-0.14%
2024/09/06	6.1	53.20	0	0.00	53.00	6.1	2,002	0.30%
2024/09/05	74.4	53.73	15.4	53.93	53.00	59	2,003	2.94%
2024/09/04	26.9	53.09	11	52.34	53.20	15.9	2,012	0.79%
2024/09/03	10.7	55.87	0.6	56.42	55.60	10.1	1,981	0.51%
2024/09/02	4	56.60	3.2	56.89	56.55	0.8	2,000	0.04%
2024/08/30	8.6	56.74	20	56.92	56.45	-11.4	2,017	-0.56%
2024/08/29	2.2	56.58	18.2	56.31	56.45	-16	2,052	-0.78%
2024/08/28	18.9	56.22	16	56.39	56.10	2.9	2,071	0.14%
2024/08/27	1.3	55.63	10.1	56.04	56.00	-8.8	2,099	-0.42%
2024/08/26	15.4	56.01	11.1	56.46	55.85	4.3	2,117	0.20%
2024/08/23	4.1	55.04	25.6	55.38	55.85	-21.5	2,143	-1.00%
2024/08/22	11.4	55.56	2.1	55.54	55.15	9.3	2,159	0.43%
2024/08/21	10.4	55.76	4.1	55.87	55.55	6.3	2,181	0.29%
2024/08/20	11.4	56.24	5.4	56.27	55.85	6	2,195	0.27%
2024/08/19	14.2	55.65	14.3	55.63	55.60	0	2,213	0.00%
2024/08/16	10.3	55.40	16	55.48	55.30	-5.7	2,232	-0.25%
2024/08/15	2.3	54.22	1.5	54.29	54.10	0.7	2,229	0.03%
2024/08/14	8.3	54.25	30.8	54.12	54.00	-22.5	2,272	-0.99%
2024/08/13	22.3	53.84	3.2	53.46	53.70	19.1	2,282	0.84%
2024/08/12	9.7	53.44	5.7	53.55	53.40	4	2,316	0.17%
2024/08/09	19.6	52.39	21.1	52.66	52.35	-1.5	2,332	-0.07%
2024/08/08	44	50.77	25	50.51	50.50	19	2,358	0.81%
2024/08/07	16.1	51.52	9	51.49	51.20	7.1	2,360	0.30%
2024/08/06	43.9	47.86	31.4	48.81	48.50	12.5	2,343	0.53%
2024/08/05	99.8	49.32	43.5	48.87	48.47	56.3	2,247	2.51%
2024/08/02	57.3	54.34	24.1	55.00	53.65	33.2	2,184	1.52%
2024/08/01	5.9	56.42	2.1	56.47	56.55	3.8	2,177	0.17%
2024/07/31	17.7	55.15	1.2	55.18	55.15	16.6	2,196	0.75%
2024/07/30	24.6	54.64	14.3	54.70	55.55	10.3	2,220	0.46%
2024/07/29	65.2	55.51	15.1	55.66	54.95	50.1	2,196	2.28%
2024/07/26	34.2	56.22	6	56.45	56.40	28.2	2,182	1.29%
2024/07/23	8.6	58.05	12.1	58.07	58.05	-3.5	2,197	-0.16%
2024/07/22	24.7	57.19	67.6	57.55	57.10	-42.9	2,219	-1.93%
2024/07/19	18.2	59.02	14.6	59.09	58.80	3.5	2,196	0.16%
2024/07/18	44.1	59.49	4	59.54	59.55	40.1	2,222	1.80%
2024/07/17	6.4	60.98	16	61.14	60.75	-9.6	2,248	-0.43%
2024/07/16	6.3	61.02	1.3	61.06	60.80	5.1	2,325	0.22%
2024/07/15	8.2	60.76	34.1	60.83	60.75	-25.9	2,483	-1.04%
2024/07/12	32.8	60.73	13.6	60.64	60.60	19.2	2,662	0.72%
2024/07/11	3.1	60.90	16.1	61.17	60.80	-12.9	2,748	-0.47%
2024/07/10	1.3	60.89	18.4	60.86	60.85	-17.1	2,891	-0.59%
2024/07/09	9	60.47	14.1	60.53	60.60	-5.1	2,995	-0.17%
2024/07/08	13.9	60.97	106.1	60.87	60.95	-92.2	3,058	-3.02%	大賣/
2024/07/05	0.8	61.03	7.1	61.07	61.00	-6.3	3,099	-0.20%
2024/07/04	12.2	60.71	35	60.70	60.70	-22.8	3,186	-0.72%
2024/07/03	102.8	60.24	35.1	60.00	60.20	67.8	3,275	2.07%	大買/
2024/07/02	17.9	59.40	114.5	59.49	59.40	-96.6	3,403	-2.84%	大賣/
2024/07/01	12.8	59.80	111	59.86	59.65	-98.2	3,555	-2.76%	大賣/
2024/06/28	35	60.01	2.3	60.00	60.00	32.7	3,657	0.89%
2024/06/27	4.9	59.65	4	59.78	59.55	0.9	3,656	0.02%
2024/06/26	3.5	60.08	0.1	60.20	59.95	3.4	3,691	0.09%
2024/06/25	6.6	59.64	71.2	59.89	59.90	-64.7	3,679	-1.76%
2024/06/24	16.1	59.94	113.2	60.02	59.90	-97.1	3,659	-2.65%	大賣/
2024/06/21	3.7	60.66	4.6	60.67	60.55	-0.9	3,662	-0.02%
2024/06/20	12.8	60.96	4.7	61.03	61.05	8.1	3,658	0.22%
2024/06/19	13.1	60.61	33.1	60.74	60.60	-20.1	3,678	-0.55%
2024/06/18	21.8	60.20	13.2	60.24	60.35	8.7	3,657	0.24%
2024/06/17	11	60.29	14.6	60.31	60.25	-3.7	3,647	-0.10%
2024/06/14	7.7	60.05	32.8	59.83	60.15	-25.1	3,631	-0.69%
2024/06/13	4	59.15	39.7	59.28	59.10	-35.7	3,606	-0.99%
2024/06/12	21.1	58.83	1.9	59.00	58.90	19.3	3,638	0.53%
2024/06/11	8.9	59.07	6.1	59.03	59.05	2.8	3,661	0.08%
2024/06/07	2.2	59.04	6	59.06	59.00	-3.8	3,685	-0.10%
2024/06/06	33.9	58.85	4.6	58.87	58.80	29.3	3,671	0.80%
2024/06/05	8.8	58.94	6	58.95	58.85	2.8	3,664	0.08%
2024/06/04	7.3	58.90	147.1	59.01	59.05	-139.8	3,721	-3.76%	大賣/鉅額交易
2024/06/03	7.6	59.14	6.2	59.14	59.10	1.4	3,761	0.04%
2024/05/31	8.4	59.12	29.9	58.98	58.50	-21.5	3,765	-0.57%
2024/05/30	9	58.51	27	58.75	58.40	-18	3,768	-0.48%
2024/05/29	36.2	59.00	18.5	59.05	59.15	17.6	3,794	0.46%
2024/05/28	10.6	58.80	12	58.89	58.90	-1.4	3,775	-0.04%
2024/05/27	26.7	58.72	32.7	58.79	58.75	-6	3,772	-0.16%
2024/05/24	6	57.90	0.1	58.30	58.05	5.9	3,786	0.16%
2024/05/23	19	58.16	4.4	58.19	58.05	14.6	3,785	0.39%
2024/05/22	21.3	58.58	6.9	58.64	58.45	14.4	3,803	0.38%
2024/05/21	13.2	58.00	21.1	58.12	58.30	-7.9	3,794	-0.21%
2024/05/20	30.7	58.23	64.1	58.19	58.25	-33.4	3,792	-0.88%
2024/05/17	20.5	58.05	30.1	58.10	58.00	-9.6	3,776	-0.25%
2024/05/16	25.3	58.10	7	58.12	58.20	18.3	3,782	0.48%
2024/05/15	89.8	57.73	86.5	57.63	57.55	3.3	3,758	0.09%
2024/05/14	117	57.42	24.2	57.44	57.25	92.9	3,761	2.47%	大買/
2024/05/13	41.7	57.18	2	57.34	57.20	39.7	3,748	1.06%
2024/05/10	35.3	57.66	72	57.55	57.75	-36.7	3,748	-0.98%
2024/05/09	33.3	57.96	19	57.88	57.70	14.3	3,737	0.38%
2024/05/08	7.7	57.97	5.8	58.09	58.05	1.9	3,755	0.05%
2024/05/07	22.3	58.18	33.4	58.26	58.20	-11	3,770	-0.29%
2024/05/06	116.2	58.51	85.9	58.69	58.45	30.3	3,744	0.81%	大買/
2024/05/03	16.3	58.57	2.6	58.54	58.15	13.7	3,738	0.37%
2024/05/02	17.3	58.31	62	58.20	58.40	-44.7	3,717	-1.20%
2024/04/30	16.5	58.33	6.2	58.44	58.25	10.3	3,715	0.28%
2024/04/29	40.9	58.54	1.3	58.63	58.30	39.6	3,706	1.07%
2024/04/26	36.6	57.91	12.5	57.97	57.75	24.1	3,682	0.65%
2024/04/25	25.7	57.44	7	57.35	57.50	18.6	3,673	0.51%
2024/04/24	63	57.37	19.7	57.45	57.75	43.3	3,666	1.18%
2024/04/23	48.7	55.93	0	0.00	55.95	48.7	3,658	1.33%
2024/04/22	54.1	56.27	51.1	56.51	55.60	3	3,664	0.08%
2024/04/19	206.5	57.27	89.4	57.44	57.10	117.1	3,611	3.24%	大買/鉅額交易
2024/04/18	296.1	59.12	57	59.74	59.10	239.1	3,467	6.90%	大買/鉅額交易
2024/04/17	102.2	65.66	100.4	65.62	65.60	1.8	3,299	0.05%	大買/
2024/04/16	192.9	65.19	80.9	65.22	64.90	111.9	3,185	3.51%	大買/鉅額交易
2024/04/15	136.8	66.42	38.3	66.55	66.50	98.5	3,031	3.25%	大買/
2024/04/12	63.2	66.46	6.4	66.56	66.60	56.8	2,942	1.93%
2024/04/11	54.3	65.83	27.1	65.79	66.10	27.2	2,882	0.94%
2024/04/10	137.7	66.14	25.8	66.29	65.95	111.9	2,814	3.97%	大買/鉅額交易
2024/04/09	147.1	65.86	93.5	65.77	65.95	53.7	2,714	1.98%	大買/
2024/04/08	146.2	65.69	39.7	65.73	65.80	106.5	2,621	4.06%	大買/鉅額交易
2024/04/03	69.9	65.02	40.6	65.07	65.00	29.4	2,493	1.18%
2024/04/02	141.2	64.98	15.7	64.86	65.00	125.5	2,351	5.34%	大買/鉅額交易
2024/04/01	5.2	64.22	0.1	64.51	64.50	5.1	2,247	0.23%
2024/03/29	190.2	64.10	2.2	64.31	64.05	188	2,258	8.32%	大買/鉅額交易
2024/03/28	26.2	63.50	7.2	64.14	64.10	19	2,227	0.85%
2024/03/27	2.2	63.61	6	63.63	63.65	-3.8	2,245	-0.17%
2024/03/26	31.6	63.17	8.4	62.71	63.15	23.2	2,253	1.03%
2024/03/25	7.1	64.47	4.7	64.60	64.70	2.4	2,220	0.11%
2024/03/22	9	64.62	21.2	64.59	64.70	-12.2	2,217	-0.55%
2024/03/21	3.2	63.89	15.3	63.96	64.00	-12.1	2,175	-0.55%
2024/03/20	17.7	63.55	13	63.69	63.30	4.6	2,169	0.21%
2024/03/19	30.6	63.87	11	64.12	63.75	19.7	2,164	0.91%
2024/03/18	3.5	64.08	8	63.59	64.15	-4.5	2,154	-0.21%
2024/03/15	7.9	62.76	10	63.00	63.05	-2.1	2,142	-0.10%
2024/03/14	20.4	62.82	21	62.80	62.75	-0.6	2,080	-0.03%
2024/03/13	20.7	63.89	5.2	63.86	63.80	15.5	2,045	0.76%
2024/03/12	9.3	64.33	11.3	64.28	64.65	-2	1,990	-0.10%
2024/03/11	5.2	63.43	72.5	63.18	63.25	-67.2	1,976	-3.40%
2024/03/08	24.8	63.21	36.9	63.04	62.55	-12.1	1,957	-0.62%
2024/03/07	37.7	64.25	3.2	64.88	64.00	34.6	1,882	1.84%
2024/03/06	7.1	65.05	2.1	64.91	65.15	5	1,802	0.28%
2024/03/05	5.3	63.92	4	63.96	64.35	1.3	1,774	0.07%
2024/03/04	14	64.07	12.6	63.54	63.75	1.4	1,743	0.08%
2024/03/01	3.5	62.57	11.8	62.31	62.50	-8.3	1,698	-0.49%
2024/02/29	2.3	61.32	1	61.30	61.50	1.3	1,678	0.08%
2024/02/27	14.5	60.82	49.1	61.07	61.00	-34.6	1,652	-2.09%
2024/02/26	5.3	61.06	12.2	61.18	61.45	-6.9	1,614	-0.42%
2024/02/23	25.8	61.59	33.3	61.70	61.05	-7.6	1,600	-0.47%
2024/02/22	19.6	61.81	4	61.90	61.80	15.6	1,566	1.00%
2024/02/21	18.4	60.72	17.6	60.66	61.00	0.8	1,555	0.05%
2024/02/20	13	60.56	19.7	60.64	60.90	-6.7	1,564	-0.43%
2024/02/19	32.1	61.19	7.4	61.34	60.90	24.7	1,531	1.61%
2024/02/16	41.1	61.23	7.5	61.11	61.40	33.6	1,505	2.23%
2024/02/15	52.2	60.46	20	60.67	61.00	32.2	1,486	2.17%
2024/02/05	34.3	59.31	13.6	59.33	59.30	20.7	1,450	1.43%
2024/02/02	30.1	59.46	24.8	59.36	59.45	5.3	1,411	0.37%
2024/02/01	20.2	58.16	22.1	58.33	58.30	-1.9	1,372	-0.14%
2024/01/31	61.9	57.95	29	58.00	57.80	32.9	1,348	2.44%
2024/01/30	32.3	58.09	21.2	58.14	58.50	11	1,302	0.85%
2024/01/29	1.4	57.39	27.2	57.30	57.60	-25.9	1,261	-2.05%
2024/01/26	21.1	57.07	6.6	56.91	56.85	14.4	1,254	1.15%
2024/01/25	18.2	57.78	4.1	58.05	57.70	14.1	1,231	1.14%
2024/01/24	15.7	58.01	23.3	57.98	57.70	-7.6	1,215	-0.62%
2024/01/23	5.1	57.83	31.2	57.97	58.05	-26	1,193	-2.18%
2024/01/22	38.8	57.72	7.6	57.53	57.85	31.3	1,171	2.67%
2024/01/19	6.3	56.84	3.3	56.71	56.85	3	1,146	0.26%
2024/01/18	37.1	56.67	6	56.92	56.50	31.1	1,123	2.77%
2024/01/17	40.2	57.39	2.5	57.58	57.15	37.7	1,099	3.43%
2024/01/16	22.1	57.75	6.4	57.76	57.55	15.8	1,062	1.49%
2024/01/15	33.2	58.40	21.2	58.29	58.70	12	1,006	1.19%
2024/01/12	25.7	57.22	2.1	57.21	57.10	23.6	964	2.45%
2024/01/11	27.1	57.34	16.6	57.45	57.40	10.5	939	1.11%
2024/01/10	47.8	56.95	0	0.00	57.15	47.8	928	5.15%
2024/01/09	14.2	57.06	0	0.00	57.10	14.2	916	1.54%
2024/01/08	29.2	57.17	1	57.30	57.00	28.2	897	3.14%
2024/01/05	7.8	56.66	2.1	56.77	57.00	5.7	868	0.66%
2024/01/04	8.7	56.48	0.3	56.60	56.45	8.4	835	1.00%
2024/01/03	2.5	56.83	14.2	56.64	56.70	-11.7	818	-1.43%
2024/01/02	9.2	57.28	1.2	57.31	57.30	8	794	1.00%
2023/12/29	15.8	57.36	0	0.00	57.55	15.8	763	2.06%
2023/12/28	8.7	57.71	7.2	57.48	57.25	1.5	743	0.20%
2023/12/27	21.4	57.43	17	57.50	57.55	4.4	710	0.62%
2023/12/26	0.2	57.24	2	57.23	57.35	-1.8	693	-0.26%
2023/12/25	1.4	56.65	30	56.78	56.50	-28.6	672	-4.26%
2023/12/22	15.1	56.41	0	0.00	56.50	15.1	651	2.33%
2023/12/21	4.2	55.87	0	0.00	56.25	4.2	627	0.66%
2023/12/20	1.9	56.41	11	56.39	56.40	-9.1	611	-1.49%
2023/12/19	8.7	56.23	26	56.16	56.30	-17.3	610	-2.84%
2023/12/18	7.2	57.19	47.1	57.14	57.35	-39.9	602	-6.62%
2023/12/15	19.5	57.96	22.2	57.72	57.45	-2.7	602	-0.45%
2023/12/14	1.1	58.32	3.4	58.34	58.30	-2.3	600	-0.38%
2023/12/13	1.2	57.69	6.2	57.57	57.70	-5.1	595	-0.85%
2023/12/12	7.3	56.85	20.1	57.08	56.80	-12.8	590	-2.17%
2023/12/11	1.2	56.58	4	56.58	56.85	-2.9	588	-0.49%
2023/12/08	1.5	56.62	3	56.58	56.60	-1.5	591	-0.25%
2023/12/07	3.4	55.60	10	55.61	55.85	-6.7	595	-1.12%
2023/12/06	16.2	56.00	3	56.07	56.05	13.2	607	2.17%
2023/12/05	3.3	55.62	1	55.45	55.70	2.3	603	0.38%
2023/12/04	2.3	56.38	8.4	56.44	56.40	-6.1	599	-1.02%
2023/12/01	9.9	56.32	1	56.50	56.65	8.9	601	1.48%
2023/11/30	4.1	55.88	11.1	55.98	55.85	-7	597	-1.17%
2023/11/29	12.1	55.90	8	55.83	56.00	4.1	600	0.68%
2023/11/28	3.2	54.98	0	0.00	55.15	3.2	598	0.54%
2023/11/27	2.2	54.21	14.2	54.47	54.05	-12	596	-2.01%
2023/11/24	0.2	54.28	2.5	54.45	54.50	-2.4	595	-0.39%
2023/11/22	90.3	54.65	105.4	54.66	54.80	-15.1	596	-2.52%	大賣/
2023/11/21	2.1	54.37	2.7	54.59	54.40	-0.6	600	-0.10%
2023/11/20	2.2	54.11	10.5	53.99	54.20	-8.3	611	-1.36%
2023/11/17	2	53.30	19	53.43	53.45	-17	609	-2.79%
2023/11/16	0.3	53.15	0	0.00	53.35	0.3	597	0.05%
2023/11/15	2.6	53.49	13.8	53.39	53.10	-11.1	598	-1.86%
2023/11/14	2	52.73	3.5	52.70	52.95	-1.5	608	-0.25%
2023/11/13	23.1	52.02	1.6	51.95	52.05	21.4	619	3.46%
2023/11/10	0.1	51.35	0	0.00	51.45	0.1	621	0.02%
2023/11/09	30.3	51.39	6.8	51.71	51.55	23.5	628	3.75%
2023/11/08	3.9	51.88	2	51.83	51.90	1.9	633	0.30%
2023/11/07	0	0.00	1.1	51.44	51.50	-1.1	642	-0.17%
2023/11/06	5.7	51.10	3	50.90	51.30	2.7	669	0.40%
2023/11/03	5.5	50.33	1.5	50.55	50.25	4	678	0.60%
2023/11/02	8.1	50.58	1	50.50	50.65	7.1	690	1.03%
2023/11/01	1.7	49.53	0.3	49.30	49.56	1.4	704	0.20%
2023/10/31	19.1	49.82	7.9	50.42	49.26	11.2	725	1.54%
2023/10/30	7.1	50.76	4.2	50.71	50.70	2.9	753	0.38%
2023/10/27	17.8	50.14	1	50.10	49.78	16.8	810	2.08%
2023/10/26	13.5	50.48	9	50.39	50.30	4.5	848	0.54%
2023/10/25	3.3	51.82	25.3	51.72	51.50	-22	843	-2.61%
2023/10/24	5.5	50.81	1	51.10	51.10	4.5	845	0.53%
2023/10/23	2.4	50.65	0	0.00	50.25	2.4	855	0.28%
2023/10/20	19.1	50.09	15.5	50.38	50.50	3.6	864	0.41%
2023/10/19	37.3	51.45	46.3	51.18	51.10	-9	875	-1.03%
2023/10/18	29.4	53.36	2	53.20	52.85	27.4	883	3.10%
2023/10/17	14.6	54.98	22	54.78	54.50	-7.4	874	-0.85%
2023/10/16	6.5	55.33	0	0.00	55.05	6.5	887	0.73%
2023/10/13	15.7	56.08	0	0.00	56.25	15.7	911	1.73%
2023/10/12	31.7	56.89	5	57.08	57.10	26.7	923	2.89%
2023/10/11	31.4	57.23	29	57.12	56.15	2.4	949	0.25%
2023/10/06	0.1	57.10	2.1	57.00	57.00	-2	969	-0.20%
2023/10/05	5	57.00	5.1	56.95	57.05	-0.1	986	-0.01%
2023/10/04	2.4	55.66	0.5	56.29	56.30	1.9	993	0.19%
2023/10/03	6.2	56.63	3.7	56.69	56.60	2.5	1,019	0.25%
2023/10/02	1.2	57.19	10.1	57.51	57.20	-8.9	1,025	-0.87%
2023/09/28	0.6	56.44	0	0.00	56.50	0.6	1,033	0.06%
2023/09/26	2	55.33	5	55.48	55.25	-3	1,055	-0.28%
2023/09/25	16.1	55.39	9.1	55.51	55.45	7.1	1,059	0.67%
2023/09/22	2.3	53.07	3	54.08	54.75	-0.7	1,063	-0.07%
2023/09/21	10.8	53.17	0.1	53.50	53.50	10.8	1,061	1.01%
2023/09/20	1	53.81	7	54.76	54.10	-6	1,061	-0.56%
2023/09/19	32.4	54.36	1.2	54.77	54.00	31.2	1,071	2.91%
2023/09/18	20.1	55.19	37	55.43	54.95	-16.9	1,068	-1.58%
2023/09/15	5.6	56.34	7	56.19	56.15	-1.4	1,066	-0.13%
2023/09/14	4.2	56.23	9	56.48	56.70	-4.8	1,068	-0.45%
2023/09/13	9.3	55.72	6.7	55.90	55.70	2.6	1,070	0.24%
2023/09/12	18.4	55.93	0.7	55.82	55.45	17.7	1,075	1.65%
2023/09/11	37.3	56.35	1.3	56.27	56.00	36	1,076	3.35%
2023/09/08	22	58.25	5	58.25	58.05	17	1,062	1.60%
2023/09/07	2.3	58.12	26.1	58.11	58.30	-23.8	1,068	-2.23%
2023/09/06	2.2	58.76	4.2	58.85	58.65	-2	1,069	-0.18%
2023/09/05	0.9	58.00	8.1	57.96	58.30	-7.2	1,069	-0.67%
2023/09/04	12.3	57.57	4.7	57.95	58.00	7.6	1,073	0.71%
2023/09/01	6.5	58.50	3.1	58.36	58.25	3.4	1,068	0.32%
2023/08/31	10.3	58.97	6.1	59.03	59.20	4.2	1,065	0.40%
2023/08/30	14.2	59.74	11	59.81	59.45	3.2	1,064	0.30%
2023/08/29	0	58.88	1.3	59.02	59.00	-1.3	1,071	-0.12%
2023/08/28	22	58.50	7	58.66	58.60	15	1,072	1.40%
2023/08/25	14.4	59.74	102.3	59.38	59.45	-88	1,066	-8.25%	大賣/
2023/08/24	135.8	61.03	43.6	60.64	60.60	92.2	1,062	8.68%	大買/
2023/08/23	3	59.10	14	59.31	59.30	-11	1,053	-1.04%
2023/08/22	19.2	59.15	26	59.37	58.95	-6.8	1,059	-0.64%
2023/08/21	15.2	58.45	18	58.60	58.20	-2.8	1,060	-0.27%
2023/08/18	30.7	58.89	86.4	59.85	58.10	-55.7	1,058	-5.26%
2023/08/17	125.8	59.43	154.5	58.80	59.80	-28.7	1,043	-2.75%	大買/大賣/
2023/08/16	84.1	58.05	7.1	57.80	58.45	77	1,027	7.50%
2023/08/15	1.2	57.42	10.2	57.74	57.95	-9	1,030	-0.88%
2023/08/14	23.6	55.76	13	55.88	56.10	10.5	1,028	1.02%
2023/08/11	2.5	57.03	2	57.03	56.85	0.5	1,021	0.05%
2023/08/10	64	56.33	106.4	56.16	56.35	-42.4	1,009	-4.20%	大賣/
2023/08/09	1	59.22	43	58.81	59.00	-42	977	-4.30%
2023/08/08	7.1	58.77	65.4	58.85	58.85	-58.3	961	-6.06%
2023/08/07	159.1	59.06	17	59.02	59.20	142.1	942	15.07%	大買/鉅額交易
2023/08/04	41.1	56.42	5	56.68	57.15	36.1	916	3.94%
2023/08/02	38	57.24	15.5	56.42	56.00	22.5	893	2.51%
2023/08/01	2	58.12	262	58.76	58.05	-260	866	-30.00%	大賣/鉅額交易
2023/07/31	23.4	60.73	57.2	58.61	58.50	-33.8	813	-4.16%
2023/07/28	0.4	59.67	6	59.63	60.10	-5.6	771	-0.73%
2023/07/27	6.5	60.33	7	59.65	59.80	-0.5	770	-0.07%
2023/07/26	23.8	60.52	7.1	60.31	59.95	16.7	760	2.20%
2023/07/25	14.3	62.23	9	62.08	61.50	5.3	745	0.71%
2023/07/24	338.1	60.86	14	60.88	61.35	324.1	730	44.35%	大買/鉅額交易
2023/07/21	4.1	59.60	108	58.57	60.45	-103.9	708	-14.67%	大賣/鉅額交易
2023/07/20	88	58.76	25	58.18	58.90	63	689	9.14%
2023/07/19	20.3	58.29	9	58.92	57.90	11.3	680	1.66%
2023/07/18	16.2	59.76	28.3	59.36	59.25	-12.1	660	-1.84%
2023/07/17	24.4	59.69	97.6	59.77	59.25	-73.2	630	-11.62%
2023/07/14	14.8	57.80	2.7	58.64	59.65	12.1	608	1.99%
2023/07/13	49.1	58.96	9.1	58.59	57.55	39.9	578	6.90%
2023/07/12	5.1	55.74	4	55.64	55.95	1.1	550	0.20%
2023/07/11	80	53.74	3	53.78	53.85	77	533	14.44%
2023/07/10	1	52.40	10	52.52	52.10	-9	523	-1.72%
2023/07/07	8.7	51.96	21	52.23	51.95	-12.3	492	-2.50%
2023/07/06	23	52.95	34.5	52.69	52.55	-11.5	483	-2.38%
2023/07/05	39.3	52.94	3.1	52.93	52.60	36.2	471	7.68%
2023/07/04	30.2	53.11	9.2	52.36	53.55	21	454	4.62%
2023/07/03	24.1	51.12	7.8	50.82	51.35	16.3	440	3.70%
2023/06/30	1	49.25	0.3	49.14	49.50	0.7	429	0.17%
2023/06/29	6	48.00	1	48.10	47.93	5	419	1.19%
2023/06/28	13	47.90	25	47.47	46.96	-12	415	-2.89%
2023/06/27	3.2	47.91	12	47.35	47.10	-8.8	410	-2.14%
2023/06/26	11.6	48.86	1	48.83	48.83	10.6	394	2.69%
2023/06/21	0	0.00	5.3	49.65	49.67	-5.3	387	-1.37%
2023/06/20	1.4	48.60	1.2	48.59	48.80	0.2	380	0.06%
2023/06/19	1.2	49.10	0	0.00	49.21	1.2	374	0.32%
2023/06/16	11.1	48.90	43.4	49.18	49.21	-32.3	369	-8.74%
2023/06/15	3.1	48.33	5.3	48.67	48.72	-2.2	359	-0.60%
2023/06/14	0	0.00	4	47.32	47.33	-4	349	-1.14%
2023/06/13	0	0.00	13.1	46.38	46.50	-13.1	347	-3.75%
2023/06/12	7.5	45.83	1.3	45.56	45.37	6.3	355	1.77%
2023/06/09	1.5	45.47	15	45.23	45.49	-13.5	350	-3.85%
2023/06/08	21.3	44.42	1	44.16	44.21	20.3	346	5.86%
2023/06/07	0.5	45.21	3	45.21	45.23	-2.5	354	-0.70%
2023/06/06	1	44.56	0	0.00	44.60	1	351	0.28%
2023/06/05	10	45.17	4	44.90	44.87	6	345	1.74%
2023/06/02	2	45.33	18	45.33	44.66	-16	341	-4.68%
2023/06/01	0	0.00	15.5	43.78	44.18	-15.5	329	-4.70%
2023/05/31	0	44.00	1.5	44.05	43.58	-1.5	322	-0.45%
2023/05/30	0	0.00	8	43.97	44.00	-8	320	-2.51%
2023/05/29	1	44.16	11	44.05	44.25	-10	313	-3.19%
2023/05/26	0.6	42.80	30.1	42.70	42.70	-29.5	297	-9.92%
2023/05/25	2	41.73	19.1	41.93	42.07	-17.1	285	-5.97%
2023/05/23	0.2	40.01	4.6	40.28	40.16	-4.4	268	-1.63%
2023/05/22	2.5	40.08	0	0.00	39.99	2.5	263	0.95%
2023/05/19	12	39.70	7.5	39.84	40.10	4.6	261	1.74%
2023/05/18	6.4	39.25	1	39.26	39.25	5.4	251	2.15%
2023/05/17	0	0.00	21	38.30	38.41	-21	248	-8.46%
2023/05/16	1.3	37.90	11	37.94	37.96	-9.7	244	-3.96%
2023/05/15	0	0.00	2	37.37	37.37	-2	243	-0.82%
2023/05/12	8.3	38.05	0	0.00	38.01	8.3	245	3.38%
2023/05/11	1	37.47	0	0.00	37.25	1	244	0.41%
2023/05/10	5	37.70	0	37.72	37.88	5	244	2.04%
2023/05/09	1	38.00	2	37.92	37.98	-1	247	-0.40%
2023/05/08	0	0.00	1.2	38.40	38.34	-1.2	246	-0.47%
2023/05/03	3	37.57	3	37.55	37.58	0	231	0.00%
2023/05/02	8	37.92	0	0.00	37.86	8	227	3.52%
2023/04/28	4.1	36.65	0	0.00	36.62	4.1	228	1.77%
2023/04/27	6.1	36.35	0	0.00	36.50	6.1	226	2.67%
2023/04/26	0	0.00	10	35.78	35.84	-10	225	-4.43%
2023/04/25	1.3	35.54	0	0.00	35.51	1.3	224	0.57%
2023/04/21	0	0.00	10	36.56	36.50	-10	222	-4.50%
2023/04/20	0	0.00	1	37.33	37.24	-1	232	-0.43%
2023/04/19	0	0.00	4	38.02	37.83	-4	237	-1.69%
2023/04/17	1	37.69	1	37.54	37.53	0	241	0.00%
2023/04/12	5	37.50	0	0.00	37.51	5	241	2.07%
2023/04/11	1	37.10	0.8	37.00	37.07	0.2	239	0.08%
2023/04/10	0	0.00	8	36.78	36.73	-8	239	-3.34%
2023/04/07	0.1	36.65	0	0.00	36.56	0.1	237	0.06%
2023/04/06	0	0.00	0.2	36.65	36.61	-0.2	235	-0.06%
2023/03/31	1.1	36.56	0	0.00	36.59	1.1	235	0.45%
2023/03/30	0	0.00	2	36.48	36.51	-2	237	-0.84%
2023/03/28	0	0.00	8.6	36.16	36.10	-8.6	246	-3.49%
2023/03/27	1	36.34	0.3	36.33	36.34	0.7	251	0.29%
2023/03/24	8.3	36.14	0	0.00	36.21	8.3	257	3.23%
2023/03/23	12	36.02	0	0.00	36.14	12	259	4.63%
2023/03/22	2.3	35.95	0.2	35.98	36.00	2.1	261	0.80%
2023/03/21	0	0.00	0.1	35.65	35.61	-0.1	262	-0.02%
2023/03/16	0	0.00	19.5	34.70	34.53	-19.5	271	-7.19%
2023/03/15	0	0.00	6	35.30	35.05	-6	273	-2.19%
2023/03/14	0.1	35.35	0	0.00	34.93	0.1	263	0.04%
2023/03/13	0.1	35.05	0	0.00	35.40	0.1	265	0.04%
2023/03/10	2.1	35.51	0.5	35.55	35.55	1.6	264	0.61%
2023/03/08	1	36.56	4	36.52	36.61	-3	251	-1.19%
2023/03/07	0	0.00	0.1	36.71	36.67	-0.1	252	-0.02%
2023/03/06	0	0.00	0.3	36.56	36.53	-0.3	255	-0.11%
2023/03/02	0	0.00	1	36.38	36.36	-1	276	-0.36%
2023/03/01	0.1	36.10	0	0.00	36.05	0.1	276	0.02%
2023/02/22	0.3	35.94	0	0.00	35.83	0.3	284	0.11%
2023/02/21	1	35.89	1	35.99	35.97	0	288	0.00%
2023/02/20	3	36.09	4	36.07	36.14	-1	290	-0.34%
2023/02/17	1.1	35.83	0	0.00	35.81	1.1	291	0.38%
2023/02/16	4	35.89	7.2	35.82	35.93	-3.2	292	-1.10%
2023/02/15	1	35.21	0	0.00	35.44	1	295	0.35%
2023/02/14	0	0.00	1	35.56	35.53	-1	295	-0.34%
2023/02/13	0	0.00	1	35.27	35.22	-1	300	-0.33%
2023/02/10	0	0.00	10	35.40	35.20	-10	309	-3.23%
2023/02/08	1	35.74	0	0.00	35.74	1	323	0.31%
2023/02/03	7	35.04	12	35.06	35.00	-5	326	-1.53%
2023/02/02	4	35.20	0.1	35.33	35.27	4	324	1.22%
2023/01/31	2.1	35.32	0	0.00	35.21	2.1	325	0.63%
2023/01/30	9.1	35.38	3	35.44	35.30	6.1	325	1.87%
2023/01/17	0	0.00	1.1	34.89	34.80	-1.1	321	-0.33%
2023/01/16	2.4	34.67	0	0.00	34.77	2.4	330	0.73%
2023/01/13	0	0.00	0.1	34.70	34.45	-0.1	331	-0.04%
2023/01/12	4	34.51	0.6	34.59	34.50	3.5	335	1.04%
2023/01/11	1	34.60	2	34.55	34.60	-1	338	-0.30%
2023/01/10	1	34.87	1	35.17	34.86	0	339	0.00%
2023/01/06	0.1	34.11	0	0.00	33.99	0.1	329	0.02%
2023/01/05	1.2	34.77	0	0.00	34.07	1.2	332	0.37%
2023/01/04	3.3	34.76	0	0.00	34.90	3.3	332	0.99%
2023/01/03	0	0.00	0.1	34.43	34.80	-0.1	336	-0.03%
2022/12/30	0	34.24	0.2	34.28	34.22	-0.2	336	-0.05%
2022/12/29	3	33.65	0.1	33.65	33.99	2.9	335	0.86%
2022/12/28	0	0.00	0.1	34.00	33.81	-0.1	340	-0.01%
2022/12/23	0	0.00	0.1	34.40	34.57	-0.1	342	-0.03%
2022/12/20	0.1	34.92	0.7	34.97	34.39	-0.6	351	-0.17%
2022/12/19	0	0.00	1.2	35.79	35.69	-1.2	348	-0.35%
2022/12/16	2	36.10	2.1	36.07	36.04	-0.1	346	-0.02%
2022/12/15	0	0.00	0.1	36.75	36.70	-0.1	343	-0.02%
2022/12/14	1	36.10	2.1	36.33	36.57	-1.1	349	-0.31%
2022/12/13	0	0.00	14.2	36.05	35.69	-14.2	346	-4.08%
2022/12/12	1	35.98	1.2	35.95	35.91	-0.2	350	-0.06%
2022/12/09	1	36.25	0	0.00	36.23	1	350	0.29%
2022/12/08	1	35.75	1.1	35.49	35.89	-0.1	351	-0.02%
2022/12/07	1	35.40	0.1	35.88	35.29	0.9	346	0.27%
2022/12/06	0.1	36.30	0	0.00	35.91	0.1	344	0.03%
2022/12/05	2	36.53	2.9	36.76	36.64	-0.9	340	-0.27%
2022/12/02	0.1	36.07	1.1	36.38	36.41	-1	352	-0.27%
2022/12/01	1	36.07	0.1	36.18	36.14	0.9	353	0.26%
2022/11/30	0.1	35.46	0	0.00	35.48	0.1	355	0.02%
2022/11/29	0.3	35.30	0	0.00	35.07	0.3	362	0.07%
2022/11/28	2.2	35.11	7	34.81	35.07	-4.8	364	-1.31%
2022/11/25	2	35.10	5	35.02	34.87	-3	367	-0.82%
2022/11/24	0	35.00	0	0.00	35.27	0	373	0.01%
2022/11/23	0	34.67	0	0.00	34.67	0	356	0.01%
2022/11/21	0	0.00	1	34.58	34.60	-1	361	-0.28%
2022/11/18	0	0.00	6.2	34.36	34.33	-6.2	361	-1.71%
2022/11/17	3	34.19	8.6	34.08	34.55	-5.6	362	-1.54%
2022/11/16	0	0.00	11	33.34	33.46	-11	358	-3.07%
2022/11/15	4	33.10	1	33.04	33.10	3	359	0.83%
2022/11/14	1	33.14	2	33.15	33.10	-1	361	-0.27%
2022/11/11	6	32.74	2	32.84	32.55	4	360	1.11%
2022/11/10	0	0.00	19	32.47	32.18	-19	357	-5.32%
2022/11/09	0.2	32.53	20	32.48	32.60	-19.8	354	-5.57%
2022/11/08	10.5	32.63	0.1	32.23	32.06	10.4	351	2.96%
2022/11/07	25	32.14	0	0.00	32.27	25	342	7.31%
2022/11/04	0	0.00	16	31.36	31.68	-16	339	-4.71%
2022/11/03	0.2	31.28	1	31.24	31.35	-0.8	330	-0.23%
2022/11/02	21	30.62	0	0.00	30.89	21	324	6.46%
2022/11/01	0.1	30.25	0	0.00	30.28	0.1	327	0.03%
2022/10/28	0	0.00	25	29.58	29.48	-25	331	-7.54%
2022/10/27	17.1	29.37	12	29.08	29.37	5.1	329	1.54%
2022/10/26	9.2	27.84	0	0.00	28.06	9.2	326	2.83%
2022/10/25	7.9	28.39	0	0.00	28.24	7.9	324	2.43%
2022/10/24	1	28.88	2.7	29.01	28.68	-1.7	324	-0.52%
2022/10/21	12.1	28.52	0	0.00	28.57	12.1	317	3.79%
2022/10/20	0.3	29.13	0	0.00	29.10	0.3	316	0.10%
2022/10/19	0.2	30.02	3	30.30	29.86	-2.8	313	-0.90%
2022/10/18	3.1	31.14	1	31.17	31.11	2.1	312	0.67%
2022/10/17	0.1	30.39	16	30.25	30.87	-15.9	312	-5.09%
2022/10/14	16	31.68	0	0.00	31.33	16	311	5.14%
2022/10/13	0.4	31.54	12	30.98	30.41	-11.6	311	-3.72%
2022/10/12	3	31.76	0	0.00	32.07	3	307	0.98%
2022/10/11	2	32.22	0	0.00	32.13	2	306	0.65%
2022/10/05	4	33.56	0	0.00	33.60	4	302	1.32%
2022/10/04	3	33.08	4	33.22	33.41	-1	301	-0.33%
2022/10/03	9	32.22	0	0.00	32.28	9	299	3.01%
2022/09/30	5	32.02	5	32.48	32.63	0	299	0.01%
2022/09/29	0	0.00	7.2	32.61	32.51	-7.2	305	-2.36%
2022/09/28	6.1	32.39	0.1	32.59	32.03	6	307	1.95%
2022/09/26	3.2	33.55	0.2	33.54	33.21	3	306	0.98%
2022/09/22	1.2	34.54	10	35.08	35.14	-8.9	303	-2.91%
2022/09/20	2	35.14	0	0.00	35.13	2	296	0.67%
2022/09/15	24	35.37	0.2	35.65	35.21	23.8	299	7.96%
2022/09/14	0.1	34.97	0	0.00	35.36	0.1	297	0.04%
2022/09/13	8	35.27	0	0.00	35.27	8	299	2.67%
2022/09/07	0	0.00	0.3	33.60	33.73	-0.3	286	-0.12%
2022/09/06	0.1	34.25	0.5	34.07	33.96	-0.5	284	-0.17%
2022/09/01	4.3	34.83	0	0.00	34.77	4.3	272	1.57%
2022/08/31	0	0.00	6	35.50	35.65	-6	267	-2.25%
2022/08/30	1	35.26	1	35.60	35.60	0	261	0.00%
2022/08/29	1	34.62	1.1	34.92	34.84	-0.1	258	-0.02%
2022/08/26	10	36.00	2	36.07	35.86	8	254	3.14%
2022/08/25	0	0.00	1	35.80	35.80	-1	251	-0.40%
2022/08/24	10	35.18	1	35.11	35.06	9	250	3.59%
2022/08/23	1	34.97	3	34.92	34.93	-2	244	-0.82%
2022/08/22	1	35.10	3	35.44	35.03	-2	244	-0.82%
2022/08/19	0	0.00	0.7	35.94	35.61	-0.7	241	-0.29%
2022/08/18	3	35.26	1	35.17	35.50	2	239	0.83%
2022/08/17	0	34.85	0	0.00	35.07	0	239	0.01%
2022/08/16	0	0.00	0.1	34.91	34.89	-0.1	237	-0.03%
2022/08/15	0	0.00	1	34.65	34.64	-1	236	-0.42%
2022/08/12	1	34.20	0.1	34.30	34.24	0.9	236	0.39%
2022/08/11	2	34.31	0	0.00	34.35	2	237	0.84%
2022/08/10	0.3	34.38	1	34.49	34.28	-0.7	234	-0.30%
2022/08/08	5	33.75	0	0.00	33.82	5	231	2.16%
2022/08/05	1	33.44	1	33.66	33.67	0	230	0.00%
2022/08/03	1	32.95	0	0.00	32.74	1	230	0.43%
2022/08/02	0.3	33.24	0	0.00	33.09	0.3	231	0.13%
2022/08/01	1	33.50	0	0.00	33.50	1	233	0.43%
2022/07/29	1	33.49	0	0.00	33.45	1	235	0.42%
2022/07/28	0	0.00	0.1	33.48	33.27	-0.1	236	-0.05%
2022/07/26	2	33.19	0	0.00	32.89	2	237	0.84%
2022/07/21	0	0.00	1	33.08	33.12	-1	247	-0.40%
2022/07/20	6.1	33.38	0	0.00	33.03	6.1	249	2.44%
2022/07/18	0	33.14	1	32.99	32.99	-1	252	-0.38%
2022/07/14	0.1	31.42	0	0.00	32.02	0.1	253	0.04%
2022/07/13	1	31.16	9	31.69	31.59	-8	259	-3.08%
2022/07/12	2.1	30.96	0	0.00	30.97	2.1	263	0.80%
2022/07/11	0.1	31.89	0	0.00	31.85	0.1	269	0.03%
2022/07/08	0	32.13	0	0.00	32.08	0	272	0.01%
2022/07/07	1	31.21	4	31.28	31.64	-3	273	-1.09%
2022/07/06	6.4	31.36	0	0.00	31.14	6.4	268	2.39%
2022/07/05	1.1	32.73	0	0.00	32.40	1.1	270	0.40%
2022/07/04	0	0.00	1	32.17	32.30	-1	268	-0.37%
2022/07/01	2.2	32.65	2	32.75	32.16	0.1	272	0.05%
2022/06/30	2.1	33.38	2.1	33.56	33.35	0	271	0.01%
2022/06/29	0	0.00	1	34.43	34.49	-1	270	-0.37%
2022/06/28	2	34.65	5	35.00	34.57	-3	269	-1.11%
2022/06/27	0	0.00	6.1	34.98	34.98	-6.1	272	-2.23%
2022/06/23	0.2	33.71	0	0.00	33.89	0.2	271	0.07%
2022/06/22	3.1	34.03	0	0.00	34.03	3.1	272	1.13%
2022/06/21	0	0.00	2.1	34.69	34.88	-2.1	274	-0.75%
2022/06/20	3	34.25	0	0.00	33.80	3	277	1.08%
2022/06/17	1.1	34.59	1	34.60	34.81	0.1	275	0.03%
2022/06/16	2	35.47	0	0.00	35.05	2	277	0.72%
2022/06/13	4	35.63	1	35.71	35.71	3	288	1.04%
2022/06/09	0	36.40	0	0.00	36.45	0	296	0.00%
2022/06/01	3	36.27	0	0.00	36.16	3	336	0.89%
2022/05/31	0	36.37	0	0.00	36.38	0	339	0.01%
2022/05/30	1	36.12	2.4	35.99	36.12	-1.4	342	-0.41%
2022/05/27	1	35.25	2	35.15	35.15	-1	353	-0.28%
2022/05/26	1.1	34.83	0	0.00	34.80	1.1	366	0.31%
2022/05/24	2.2	35.20	0	0.00	34.94	2.2	383	0.57%
2022/05/23	0.1	35.53	3	35.56	35.48	-2.9	390	-0.75%
2022/05/20	0	35.33	0	0.00	35.43	0	402	0.00%
2022/05/19	0.2	34.87	1	34.80	35.30	-0.9	406	-0.21%
2022/05/18	2.7	35.51	0	0.00	35.58	2.7	408	0.66%
2022/05/17	1.2	35.28	2	35.24	35.37	-0.8	414	-0.19%
2022/05/13	0.2	34.55	1	34.23	34.58	-0.8	421	-0.19%
2022/05/12	0	0.00	2	33.85	33.88	-2	426	-0.47%
2022/05/11	14.2	34.60	4	34.53	34.51	10.2	426	2.39%
2022/05/10	0.4	34.60	0	0.00	34.85	0.4	429	0.09%
2022/05/09	3.4	34.95	5.8	35.00	34.90	-2.4	433	-0.54%
2022/05/06	2.2	36.12	0	0.00	36.09	2.2	431	0.50%
2022/05/05	3.1	36.99	0	0.00	36.70	3.1	435	0.72%
2022/05/04	8	36.33	0	0.00	36.29	8	440	1.82%
2022/05/03	1	36.07	0	35.99	36.10	1	447	0.22%
2022/04/29	0.1	36.08	81	36.06	36.15	-80.9	452	-17.89%
2022/04/28	0.1	35.85	2	36.05	35.91	-1.9	456	-0.42%
2022/04/27	4.6	35.43	0	0.00	35.62	4.6	456	1.01%
2022/04/26	6.4	36.14	12	36.15	36.08	-5.6	454	-1.23%
2022/04/25	10.1	36.23	0	0.00	36.15	10.1	460	2.20%
2022/04/22	8.3	37.32	0	0.00	37.31	8.3	464	1.79%
2022/04/21	1.1	37.88	6	38.03	37.87	-4.9	473	-1.04%
2022/04/20	0.1	37.85	5	37.95	37.90	-4.9	475	-1.03%
2022/04/19	3.2	38.05	0	0.00	38.01	3.2	476	0.68%
2022/04/18	2	37.48	4	37.74	37.55	-2	482	-0.41%
2022/04/15	27.9	37.98	1	37.83	37.66	26.9	482	5.58%
2022/04/14	1.1	38.91	0	0.00	38.92	1.1	483	0.23%
2022/04/13	1.3	38.69	15	38.64	38.75	-13.7	488	-2.80%
2022/04/12	3	38.33	0	38.48	38.18	3	491	0.61%
2022/04/11	17.3	38.57	0.3	38.69	38.36	17	494	3.44%
2022/04/08	0.3	39.35	9	39.40	39.46	-8.7	495	-1.77%
2022/04/07	9.7	39.46	12.2	39.99	39.09	-2.5	499	-0.51%
2022/04/06	9.1	39.98	2	39.97	40.03	7.1	498	1.43%
2022/04/01	0.1	40.19	2	40.18	40.23	-1.9	498	-0.38%
2022/03/31	18.1	40.33	4	40.77	40.27	14.1	500	2.81%
2022/03/30	0	40.80	12	40.97	40.75	-12	505	-2.37%
2022/03/29	0	0.00	3	40.51	40.49	-3	508	-0.59%
2022/03/28	21	39.94	7	40.38	40.43	14	508	2.75%
2022/03/25	23	40.49	8.1	40.65	40.48	14.9	515	2.88%
2022/03/24	1	40.32	3	40.51	40.51	-2	514	-0.39%
2022/03/23	0	0.00	14	40.45	40.33	-14	511	-2.74%
2022/03/22	5	39.57	4	39.75	39.90	1	511	0.20%
2022/03/21	32.1	39.66	1	39.80	39.65	31.1	510	6.08%
2022/03/18	0	0.00	5	39.34	39.46	-5	515	-0.97%
2022/03/17	0	0.00	9.3	38.72	39.20	-9.3	513	-1.81%
2022/03/16	9.1	37.77	0	0.00	37.70	9.1	510	1.78%
2022/03/15	8.2	37.70	1	37.73	37.57	7.2	506	1.42%
2022/03/14	0.2	38.80	0	0.00	38.74	0.2	500	0.04%
2022/03/11	0	0.00	0.3	38.90	38.93	-0.3	502	-0.06%
2022/03/10	2.1	39.11	0	0.00	39.09	2.1	504	0.41%
2022/03/09	2.5	38.00	0	0.00	37.99	2.5	505	0.49%
2022/03/08	19.6	38.52	2.1	38.46	37.75	17.5	504	3.46%
2022/03/07	24.4	38.91	8	38.91	38.93	16.4	491	3.34%
2022/03/04	1.1	40.56	2.6	40.34	40.25	-1.5	482	-0.32%
2022/03/03	3	40.96	1.2	41.00	40.90	1.8	487	0.36%
2022/03/02	0	0.00	16	40.65	40.93	-16	498	-3.21%
2022/03/01	3.3	40.55	15	40.55	40.68	-11.7	495	-2.37%
2022/02/24	13.9	39.22	2	39.06	39.06	11.9	487	2.43%
2022/02/23	1	39.85	7.2	39.88	40.07	-6.2	481	-1.29%
2022/02/22	24	39.57	0	0.00	39.52	24	481	4.99%
2022/02/21	5.3	40.46	0	0.00	40.51	5.3	475	1.11%
2022/02/18	1.8	40.26	0.3	40.43	40.55	1.5	478	0.31%
2022/02/17	2	40.43	4.1	40.54	40.36	-2.1	480	-0.43%
2022/02/16	12	40.50	5	40.55	40.46	7	480	1.46%
2022/02/15	3	39.97	0.2	40.03	39.70	2.8	482	0.59%
2022/02/14	7.3	39.70	3	39.72	39.62	4.3	482	0.89%
2022/02/11	6.5	40.55	1.1	40.64	40.57	5.4	481	1.12%
2022/02/10	3	40.79	4.6	40.72	40.73	-1.5	492	-0.31%
2022/02/09	0.2	40.95	3.1	40.59	41.10	-2.9	495	-0.59%
2022/02/08	6.2	39.93	5.9	40.05	40.08	0.3	497	0.06%
2022/02/07	3	39.01	4	39.41	39.70	-1	501	-0.20%
2022/01/26	8.1	38.89	2	39.05	38.83	6.1	502	1.22%
2022/01/25	10.3	38.87	4	38.83	38.78	6.3	511	1.24%
2022/01/24	3.5	39.37	5	39.22	39.50	-1.5	521	-0.29%
2022/01/21	7.1	39.98	7	39.96	39.85	0.1	527	0.01%
2022/01/20	1.5	40.71	6.1	40.70	40.76	-4.6	535	-0.87%
2022/01/19	5.1	40.70	5.4	40.67	40.63	-0.3	550	-0.06%
2022/01/18	3.3	41.03	11	41.11	41.04	-7.7	554	-1.39%
2022/01/17	6.2	40.71	24.5	40.77	40.98	-18.3	554	-3.31%
2022/01/14	20.9	40.06	7	39.93	40.19	13.9	551	2.51%
2022/01/13	8	40.42	3	40.66	40.42	5	549	0.91%
2022/01/12	7.1	40.44	0	0.00	40.58	7.1	556	1.27%
2022/01/11	21.3	40.34	0	0.00	40.43	21.3	561	3.79%
2022/01/10	28.2	40.67	2	40.79	40.79	26.2	570	4.59%
2022/01/07	16.3	41.15	7	40.70	40.66	9.3	571	1.62%
2022/01/06	2.1	41.46	0	0.00	41.40	2.1	571	0.36%
2022/01/05	3.1	41.67	0	0.00	41.69	3.1	577	0.53%
2022/01/04	6.2	41.76	1.1	41.88	41.72	5.1	585	0.87%
2022/01/03	9.8	42.16	11.4	42.30	41.95	-1.5	590	-0.26%
2021/12/30	2.1	42.05	2.2	42.11	42.19	-0.1	596	-0.02%
2021/12/29	11.1	42.00	3.1	42.06	42.08	8	607	1.32%
2021/12/28	2.1	41.95	2	41.94	41.93	0.1	624	0.02%
2021/12/27	0.1	41.91	10.1	41.78	41.84	-10	641	-1.56%
2021/12/24	2.1	41.91	7.1	41.85	41.74	-5.1	652	-0.77%
2021/12/23	7.1	41.76	9.1	41.75	41.74	-2	653	-0.31%
2021/12/22	2	41.60	0.1	41.55	41.40	1.9	661	0.29%
2021/12/21	0	0.00	2.1	40.72	41.24	-2.1	666	-0.32%
2021/12/20	11.2	40.79	7	40.84	40.70	4.2	662	0.64%
2021/12/17	1	40.83	4	41.00	40.81	-3	664	-0.45%
2021/12/16	0	0.00	0.1	41.00	41.01	-0.1	668	-0.01%
2021/12/15	3.5	40.24	11	40.28	40.46	-7.6	678	-1.11%
2021/12/14	8.3	40.17	4	40.10	39.99	4.3	680	0.64%
2021/12/13	6.2	40.73	12.1	40.71	40.72	-6	678	-0.88%
2021/12/10	1	40.76	0	0.00	40.73	1	682	0.15%
2021/12/09	0.1	41.27	0	0.00	41.12	0.1	682	0.01%
2021/12/08	4.2	41.32	1	41.26	41.25	3.1	684	0.46%
2021/12/07	2.1	41.00	0.1	41.09	41.06	2	687	0.29%
2021/12/06	1.2	40.83	0	0.00	40.84	1.2	691	0.18%
2021/12/03	7	41.22	6.6	41.08	41.21	0.4	701	0.06%
2021/12/02	4.6	40.99	6	40.86	40.75	-1.4	707	-0.20%
2021/12/01	3.3	41.00	0	0.00	41.27	3.3	711	0.46%
2021/11/30	3.6	41.18	3.3	41.27	40.97	0.4	718	0.05%
2021/11/29	11.3	40.38	15	40.08	40.61	-3.7	724	-0.51%
2021/11/26	23.5	40.79	3	40.83	40.68	20.5	725	2.82%
2021/11/25	17.3	41.51	2	41.43	41.42	15.3	722	2.12%
2021/11/24	1.3	42.16	1	42.12	42.10	0.3	723	0.04%
2021/11/23	4.2	42.24	7	42.04	41.85	-2.8	729	-0.38%
2021/11/22	2.1	42.45	5	42.44	42.46	-3	743	-0.40%
2021/11/19	1.4	42.92	4	42.60	42.59	-2.6	747	-0.35%
2021/11/18	2.1	42.93	13.3	42.81	42.80	-11.1	754	-1.48%
2021/11/17	12.2	42.57	0.1	42.60	42.70	12.1	765	1.58%
2021/11/16	8.1	42.80	4	42.75	42.52	4.1	777	0.52%
2021/11/15	10.2	42.72	6	42.82	42.67	4.2	792	0.54%
2021/11/12	14	42.68	3	42.68	42.68	11	810	1.36%
2021/11/11	3.1	42.50	1.4	42.48	42.31	1.7	821	0.20%
2021/11/10	5.2	42.20	3.4	42.26	42.23	1.8	836	0.22%
2021/11/09	3.1	42.13	3.5	42.07	42.12	-0.5	858	-0.06%
2021/11/08	2.1	42.00	5	41.67	41.60	-2.9	867	-0.34%
2021/11/05	0.3	41.37	10	41.29	41.63	-9.7	889	-1.09%
2021/11/04	3.1	41.53	1.1	41.70	41.40	2	892	0.23%
2021/11/03	1.5	41.30	4	41.25	41.49	-2.5	904	-0.27%
2021/11/02	6.3	41.68	21	41.53	41.47	-14.7	904	-1.63%
2021/11/01	8.5	42.03	18.9	41.85	42.08	-10.4	897	-1.16%
2021/10/29	0.1	41.15	7	41.03	41.13	-6.9	892	-0.78%
2021/10/28	5.1	41.06	3	41.11	41.05	2.1	887	0.24%
2021/10/27	4.5	40.59	2	40.65	40.87	2.5	878	0.28%
2021/10/26	5.2	40.05	0	0.00	40.00	5.2	869	0.60%
2021/10/25	0.2	39.89	6.3	39.87	39.97	-6.2	867	-0.71%
2021/10/22	0	39.49	3	39.20	39.43	-3	871	-0.34%
2021/10/21	2.1	38.91	2	38.93	38.93	0.1	877	0.02%
2021/10/20	9.1	38.79	2	38.98	38.70	7.1	875	0.81%
2021/10/19	7.2	38.64	3	38.74	38.90	4.2	873	0.48%
2021/10/18	18.2	40.10	5	40.30	40.14	13.2	870	1.52%
2021/10/15	3	40.16	7.2	40.09	40.13	-4.2	866	-0.48%
2021/10/14	0.2	39.41	2	39.25	39.35	-1.8	867	-0.21%
2021/10/13	15.4	39.35	0	0.00	39.08	15.4	866	1.77%
2021/10/12	6.4	40.01	70	39.98	39.90	-63.6	873	-7.29%
2021/10/08	27.3	40.71	1	40.87	40.55	26.3	881	2.98%
2021/10/07	5.2	40.56	6	40.24	40.58	-0.8	891	-0.09%
2021/10/06	6.9	39.42	1	39.37	39.15	5.9	901	0.66%
2021/10/05	74.6	39.35	9	38.05	39.81	65.6	903	7.27%
2021/10/04	20.9	39.83	18	39.17	38.78	2.9	903	0.32%
2021/10/01	20.1	40.28	1.2	40.08	39.99	19	942	2.01%
2021/09/30	0.3	40.95	0.3	40.70	41.42	0	949	0.00%
2021/09/29	10.9	40.88	2	40.45	40.55	8.9	963	0.93%
2021/09/28	3.7	41.88	1	41.85	41.85	2.7	960	0.28%
2021/09/27	11.1	42.50	0	0.00	42.46	11.1	966	1.15%
2021/09/24	6	42.75	13	42.90	42.76	-7	976	-0.72%
2021/09/23	10	42.39	2	42.29	42.44	8	980	0.82%
2021/09/22	5.5	41.55	0.3	41.68	41.66	5.2	992	0.52%
2021/09/17	7.1	42.44	0	0.00	42.75	7.1	987	0.71%
2021/09/16	3.2	42.45	2.1	42.69	42.43	1.1	992	0.11%
2021/09/15	2.1	42.39	1.1	42.51	42.43	1	993	0.10%
2021/09/14	7.4	42.91	10	42.88	42.82	-2.6	999	-0.26%
2021/09/13	0	43.15	0.2	43.19	43.13	-0.1	1,005	-0.01%
2021/09/10	3	43.06	0	0.00	43.12	3	1,013	0.30%
2021/09/09	14.1	42.46	3.3	42.62	42.80	10.8	1,020	1.06%
2021/09/08	16.5	42.52	1	42.79	41.94	15.5	1,021	1.52%
2021/09/07	11.4	43.40	49	43.19	43.45	-37.6	1,010	-3.73%
2021/09/06	4.3	44.07	3	43.88	43.88	1.3	1,010	0.13%
2021/09/03	1.2	44.33	9.5	44.25	44.20	-8.3	1,005	-0.83%
2021/09/02	12.1	44.28	5.2	44.13	44.01	6.9	1,006	0.68%
2021/09/01	4.2	44.83	10	44.83	44.85	-5.8	1,002	-0.58%
2021/08/31	2.1	44.42	3	44.38	44.58	-0.9	999	-0.09%
2021/08/30	6.1	44.15	4.2	44.22	44.12	1.8	995	0.19%
2021/08/27	14.2	44.09	4.5	43.85	44.10	9.7	994	0.97%
2021/08/26	53.3	44.45	16.2	44.43	44.45	37.1	992	3.73%
2021/08/25	4.3	43.76	13.1	43.64	43.98	-8.7	979	-0.89%
2021/08/24	6.4	43.27	6.5	43.23	43.41	-0.1	976	-0.01%
2021/08/23	28.7	42.72	53.3	42.70	43.15	-24.6	971	-2.53%
2021/08/20	7.3	41.60	1.2	41.31	41.67	6.2	961	0.64%
2021/08/19	20.9	41.73	7.7	41.77	40.98	13.2	947	1.39%
2021/08/18	36.2	41.67	15	41.92	42.62	21.2	939	2.26%
2021/08/17	18.8	41.61	18.2	42.01	40.50	0.6	925	0.06%
2021/08/16	26.5	42.89	1.3	43.20	42.39	25.2	915	2.75%
2021/08/13	28.4	43.94	3.4	44.11	43.65	25	904	2.76%
2021/08/12	11	44.26	9	43.87	44.97	2	889	0.22%
2021/08/11	19.7	43.85	4.5	43.40	43.42	15.2	879	1.73%
2021/08/10	10.1	44.35	3	44.11	44.21	7.1	860	0.83%
2021/08/09	11.7	45.04	3.5	45.34	44.79	8.2	861	0.95%
2021/08/06	1.5	45.45	2	45.65	45.30	-0.5	852	-0.05%
2021/08/05	11.6	45.45	8	45.41	45.42	3.6	853	0.42%
2021/08/04	14.4	46.01	57	45.85	45.90	-42.6	858	-4.96%
2021/08/03	2.1	46.01	0	0.00	46.16	2.1	859	0.24%
2021/08/02	5.9	45.98	0	0.00	46.22	5.9	866	0.68%
2021/07/30	5.2	46.27	1	46.50	45.80	4.2	869	0.48%
2021/07/29	6.4	45.85	2	46.02	46.74	4.4	870	0.50%
2021/07/28	9.3	44.72	9.2	44.12	45.04	0.1	872	0.02%
2021/07/27	23.1	46.73	21	46.05	45.90	2.1	878	0.24%
2021/07/26	7.1	47.29	0	0.00	47.30	7.1	873	0.81%
2021/07/23	16.2	47.49	33	47.82	47.22	-16.8	874	-1.92%
2021/07/22	13.1	47.35	9	47.30	47.21	4.1	880	0.46%
2021/07/21	70.9	47.43	22.5	48.39	47.05	48.4	880	5.50%
2021/07/20	25.1	47.74	4	48.01	47.61	21.1	873	2.41%
2021/07/19	11.1	48.21	3	48.23	48.20	8.1	877	0.92%
2021/07/16	10	48.51	6	48.27	48.60	4	887	0.45%
2021/07/15	20.3	47.46	76	47.80	48.04	-55.7	875	-6.37%
2021/07/14	9	46.29	2.1	46.24	46.18	6.9	875	0.79%
2021/07/13	81.8	47.47	10.2	47.40	47.15	71.7	876	8.18%
2021/07/12	10.3	48.84	64	48.90	48.55	-53.8	865	-6.21%
2021/07/09	68.2	48.90	17.3	49.03	48.32	50.9	853	5.96%
2021/07/08	48.6	49.60	17.8	50.06	49.85	30.8	846	3.64%
2021/07/07	22.2	51.32	28	51.49	51.70	-5.8	800	-0.72%
2021/07/06	9.1	49.70	4.2	49.47	49.94	4.9	801	0.62%
2021/07/05	4.6	48.16	8.2	48.06	48.85	-3.6	793	-0.45%
2021/07/02	10.8	48.17	4.1	48.13	48.13	6.7	792	0.84%
2021/07/01	11.8	48.55	2.2	47.99	47.78	9.6	790	1.21%
2021/06/30	12.8	47.27	24	46.82	47.58	-11.2	785	-1.43%
2021/06/29	5.8	46.86	6.2	46.96	46.65	-0.3	780	-0.04%
2021/06/28	10.7	46.89	4.2	46.75	46.86	6.5	767	0.84%
2021/06/25	29.2	45.68	2	45.76	45.56	27.1	761	3.56%
2021/06/24	11.2	45.09	6	44.89	45.10	5.2	758	0.69%
2021/06/23	12.3	44.55	15	44.47	44.30	-2.7	755	-0.36%
2021/06/22	4.3	45.69	18.1	45.59	45.15	-13.8	746	-1.85%
2021/06/21	20.1	45.12	7	45.08	45.04	13.1	739	1.76%
2021/06/18	6	45.14	3	45.24	44.96	3	732	0.41%
2021/06/17	6	44.17	4	44.00	44.54	2	722	0.28%
2021/06/16	4.3	43.56	10	43.58	43.50	-5.7	717	-0.80%
2021/06/15	13	43.93	5.2	43.91	44.00	7.8	715	1.08%
2021/06/11	5	43.07	1	43.10	43.02	4	707	0.57%
2021/06/10	9.2	42.74	7	42.46	42.57	2.1	706	0.30%
2021/06/09	7.1	43.04	2	43.01	43.04	5.1	700	0.72%
2021/06/08	4	43.41	3.1	43.23	43.27	0.9	694	0.13%
2021/06/07	0.1	43.60	1	42.25	43.06	-0.9	689	-0.14%
2021/06/04	2.2	43.48	9.4	43.61	43.45	-7.2	681	-1.06%
2021/06/03	3	43.99	15	43.98	44.00	-12	675	-1.78%
2021/06/02	9.1	43.66	20.5	43.64	43.68	-11.3	668	-1.70%
2021/06/01	6.2	42.96	28	42.94	43.36	-21.8	661	-3.30%
2021/05/31	4	42.71	10	42.79	42.64	-6	655	-0.92%
2021/05/28	5.2	42.39	16	42.10	42.34	-10.8	648	-1.67%
2021/05/27	16.2	41.12	7	41.29	41.28	9.2	643	1.42%
2021/05/26	6	40.78	46.5	40.89	41.19	-40.5	640	-6.33%
2021/05/25	62	40.47	3.5	40.49	40.42	58.5	630	9.28%
2021/05/24	24	39.74	7	39.74	40.00	17	618	2.75%
2021/05/21	20	38.72	36	38.96	38.99	-16	612	-2.61%
2021/05/20	20	38.44	75.5	38.14	37.92	-55.5	606	-9.15%
2021/05/19	13.3	38.61	20	38.50	38.86	-6.7	594	-1.13%
2021/05/18	12.1	37.34	25	37.54	37.84	-12.9	584	-2.21%
2021/05/17	54.6	36.05	46	35.43	35.25	8.6	577	1.49%
2021/05/14	6.5	37.63	10	37.40	37.50	-3.5	566	-0.62%
2021/05/13	1	38.06	2	37.43	37.72	-1	559	-0.17%
2021/05/12	24.6	38.78	65	38.04	38.27	-40.4	553	-7.30%
2021/05/11	15.3	41.46	14	41.19	41.12	1.3	541	0.24%
2021/05/10	71.1	43.09	11	43.07	43.08	60.1	527	11.39%
2021/05/07	4.2	42.07	2	42.05	42.31	2.2	511	0.43%
2021/05/06	19.1	41.70	21	40.77	41.24	-1.9	503	-0.39%
2021/05/05	47.1	42.11	6	41.97	41.51	41.1	495	8.29%
2021/05/04	24.5	41.78	56	41.26	41.34	-31.5	489	-6.44%
2021/05/03	20.2	43.74	22	43.48	43.45	-1.8	471	-0.37%
2021/04/29	22.1	43.97	13	43.72	44.07	9.1	461	1.97%
2021/04/28	26.3	43.48	26	43.44	43.44	0.3	452	0.06%
2021/04/27	6	43.03	10	42.97	42.95	-4	442	-0.90%
2021/04/26	14.2	42.97	12	42.85	43.00	2.2	437	0.49%
2021/04/23	5	41.54	74.3	41.59	42.15	-69.3	431	-16.03%
2021/04/22	35	42.62	87.5	41.76	41.80	-52.5	421	-12.46%
2021/04/21	11	42.23	65	42.31	42.35	-54	404	-13.35%
2021/04/20	41.1	42.81	41	42.55	42.40	0.1	397	0.01%
2021/04/19	52.1	41.64	8	42.43	42.60	44.1	379	11.62%
2021/04/16	45.1	39.42	40	39.62	39.99	5.1	357	1.43%
2021/04/15	12	38.16	21.1	38.20	38.41	-9.1	347	-2.63%
2021/04/14	18.2	37.66	129	36.67	37.45	-110.8	344	-32.18%	大賣/鉅額交易
2021/04/13	30	38.79	31	38.37	38.21	-1	330	-0.30%
2021/04/12	99	38.78	8	38.81	39.00	91	322	28.23%
2021/04/09	30.5	38.44	10	38.36	38.00	20.5	298	6.86%
2021/04/08	68	38.07	4.1	37.87	38.10	63.9	287	22.26%
2021/04/07	56	37.58	1.5	37.44	37.56	54.5	276	19.75%
2021/04/06	20	36.19	10	36.13	36.80	10	266	3.76%
2021/04/01	2	34.78	22	34.89	35.10	-20	259	-7.71%
2021/03/31	30	34.86	14	34.89	34.68	16	257	6.21%
2021/03/30	20.2	34.61	16	34.53	34.58	4.2	255	1.65%
2021/03/29	21	34.64	18	34.62	34.52	3	253	1.19%
2021/03/26	58	33.15	4	33.37	33.45	54	248	21.69%
2021/03/25	2	32.78	0	0.00	32.21	2	245	0.82%
2021/03/24	17	32.62	0	0.00	32.81	17	244	6.95%
2021/03/23	16	32.88	4	32.78	32.21	12	242	4.94%
2021/03/22	42	32.61	1	32.34	32.84	41	239	17.10%
2021/03/19	19	31.65	0	0.00	31.62	19	238	7.96%
2021/03/18	2	31.56	0	0.00	31.54	2	238	0.84%
2021/03/17	0	0.00	1	31.16	30.74	-1	236	-0.42%
2021/03/09	0	0.00	1	28.75	29.20	-1	231	-0.43%
2021/03/05	3	29.22	0	0.00	29.09	3	231	1.30%
2021/03/04	0	0.00	1	29.68	29.74	-1	231	-0.43%
2021/03/03	0	0.00	1	29.32	29.65	-1	231	-0.43%
2021/03/02	4	29.96	0	0.00	29.20	4	230	1.73%
2021/02/25	0.5	30.00	1	30.05	29.97	-0.5	229	-0.22%
2021/02/23	1	29.60	1	29.60	29.48	0	231	0.00%
2021/02/22	0	0.00	3	28.97	29.20	-3	230	-1.30%
2021/02/19	2	28.30	0	0.00	28.30	2	229	0.87%
2021/02/18	0	0.00	7	27.62	27.99	-7	228	-3.06%
2021/02/01	7	25.06	0	0.00	25.25	7	225	3.11%
2021/01/29	1	25.17	0	0.00	25.08	1	225	0.44%
2021/01/26	2	26.23	0	0.00	25.90	2	227	0.88%
2021/01/25	0	0.00	2	26.53	26.55	-2	226	-0.88%
2021/01/22	1	26.44	0	0.00	26.45	1	225	0.44%
2021/01/21	1	26.13	0	0.00	25.90	1	228	0.44%
2021/01/20	13	25.83	0	0.00	25.61	13	231	5.62%
2021/01/15	0	0.00	1	27.35	27.05	-1	226	-0.44%
2021/01/14	0	0.00	0	27.40	27.57	0	225	0.00%
2021/01/12	1	27.50	8	27.51	27.07	-7	226	-3.10%
2021/01/07	1	26.77	0	0.00	27.00	1	225	0.44%
2021/01/06	2	26.84	1	26.90	26.82	1	226	0.44%
2021/01/04	2	27.22	0	0.00	27.20	2	221	0.90%
2020/12/31	2	27.42	0	27.35	27.34	2	224	0.89%
2020/12/29	0	0.00	1	27.10	27.06	-1	225	-0.44%
2020/12/28	1	27.30	0	0.00	27.15	1	225	0.44%
2020/12/25	1	26.58	0	0.00	26.51	1	224	0.45%
2020/12/24	0	0.00	1	26.30	26.38	-1	224	-0.45%
2020/12/15	1	25.60	0	0.00	25.60	1	225	0.44%
2020/12/11	2	25.99	0	0.00	25.98	2	225	0.89%
2020/12/10	0	0.00	1	26.45	26.30	-1	225	-0.44%
2020/12/09	0	0.00	1	26.62	26.67	-1	225	-0.44%
2020/12/08	1	26.40	0	0.00	26.49	1	229	0.44%
2020/12/04	1	26.19	0	0.00	26.19	1	225	0.44%
2020/12/03	1	25.93	0	0.00	25.92	1	225	0.44%
2020/12/01	1	25.69	0	0.00	25.88	1	225	0.44%
2020/11/27	0	0.00	2	25.44	25.45	-2	225	-0.89%
2020/11/25	2	25.16	0	0.00	24.95	2	224	0.89%
2020/11/17	0	24.12	0	0.00	24.35	0	225	0.00%
2020/11/09	0	0.00	1	24.20	24.39	-1	225	-0.44%
2020/10/29	1	24.00	0	0.00	24.03	1	228	0.44%
2020/10/21	1	23.80	0	0.00	23.79	1	231	0.43%
2020/09/25	5	23.62	0	0.00	23.28	5	242	2.06%
2020/08/24	1	24.91	0	0.00	25.20	1	252	0.40%
2020/08/20	0	0.00	1	24.09	24.40	-1	253	-0.39%
2020/08/12	1	25.35	1	25.35	25.35	0	255	0.00%
2020/08/07	0	0.00	5	25.75	25.74	-5	257	-1.94%
2020/08/05	4	25.95	0	0.00	26.05	4	256	1.56%
2020/08/04	0	0.00	5	25.42	25.58	-5	256	-1.95%
2020/07/31	1	24.91	5	24.96	25.22	-4	255	-1.56%
2020/07/30	2	24.75	0	0.00	24.73	2	255	0.78%
2020/07/27	4	24.31	0	0.00	24.27	4	254	1.57%
2020/07/15	0	0.00	1	24.21	24.00	-1	249	-0.40%
2020/07/13	1	24.52	0	0.00	24.54	1	243	0.41%
2020/07/09	0	0.00	1	24.43	24.40	-1	243	-0.41%
2020/06/17	1	21.73	0	0.00	21.83	1	239	0.42%
2020/06/15	0	0.00	1	21.40	21.24	-1	240	-0.42%
2020/06/10	0	0.00	10	21.54	21.65	-10	240	-4.15%
2020/06/03	0	0.00	10	21.34	21.38	-10	236	-4.23%
2020/06/01	0	0.00	5	21.23	21.19	-5	233	-2.14%
2020/05/28	0	0.00	5	21.07	20.97	-5	236	-2.11%
2020/05/26	0	0.00	6	20.92	20.94	-6	237	-2.53%
2020/05/25	0	0.00	5	20.58	20.67	-5	237	-2.11%
2020/05/22	0	0.00	5	20.50	20.42	-5	236	-2.11%
2020/05/21	0	0.00	1	20.60	20.66	-1	237	-0.42%
2020/05/20	0	0.00	1	20.35	20.47	-1	236	-0.42%
2020/05/19	1	20.35	6	20.59	20.47	-5	237	-2.10%
2020/05/15	0	0.00	5	20.19	20.20	-5	236	-2.11%
2020/05/11	0	0.00	2	19.72	19.86	-2	236	-0.84%
2020/05/08	0	0.00	5	19.74	19.74	-5	236	-2.12%
2020/04/30	0	0.00	2	19.75	19.69	-2	236	-0.85%
2020/04/29	2	19.60	0	0.00	19.55	2	237	0.84%
2020/04/28	0	0.00	2	19.04	19.39	-2	237	-0.84%
2020/04/07	0	0.00	1	17.50	17.50	-1	248	-0.40%
2020/03/31	0	0.00	1	16.46	16.55	-1	250	-0.40%
2020/03/30	2	16.39	0	0.00	16.60	2	247	0.81%
2020/03/25	1	16.28	0	0.00	16.15	1	247	0.40%
2020/03/24	0	0.00	1	15.10	15.30	-1	249	-0.40%
2020/03/23	1	14.90	0	0.00	14.51	1	249	0.40%
2020/03/16	0	0.00	1	17.02	16.50	-1	250	-0.40%
2020/03/13	1	16.48	0	0.00	17.23	1	249	0.40%
2020/03/09	13	19.76	0	0.00	19.58	13	252	5.15%
2020/03/05	0	0.00	5	20.25	20.34	-5	252	-1.98%
2020/03/02	1	19.48	1	19.75	19.85	0	251	0.00%
2020/02/27	14	20.12	3	20.40	19.94	11	250	4.39%
2020/02/26	3	20.67	0	0.00	20.57	3	249	1.20%
2020/02/25	5	20.40	0	0.00	20.68	5	249	2.01%
2020/02/24	10	20.77	0	0.00	20.77	10	248	4.02%
2020/02/21	5	20.97	5	21.16	20.95	0	248	0.00%
2020/02/19	0	0.00	3	21.04	21.05	-3	247	-1.21%
2020/02/17	1	20.97	0	0.00	21.00	1	246	0.41%
2020/02/12	0	0.00	5	21.00	21.02	-5	246	-2.03%
2020/02/10	8	20.36	0	0.00	20.50	8	245	3.26%
2020/02/06	0	0.00	6	20.88	20.98	-6	245	-2.44%
2020/02/05	1	20.60	0	0.00	20.60	1	245	0.41%
2020/02/04	2	20.55	5	20.45	20.55	-3	244	-1.23%
2020/02/03	6	19.88	1	20.20	20.20	5	244	2.05%
2020/01/30	16	20.46	0	0.00	20.48	16	242	6.60%
2020/01/20	1	21.70	0	0.00	21.79	1	240	0.42%
2020/01/17	1	21.75	1	21.65	21.65	0	239	0.00%
2020/01/15	0	0.00	6	21.46	21.45	-6	237	-2.53%
2020/01/14	2	21.33	6	21.20	21.36	-4	236	-1.69%
2020/01/10	1	20.83	5	20.83	20.81	-4	236	-1.69%
2020/01/09	0	0.00	12	20.69	20.71	-12	235	-5.10%
2020/01/08	7	20.26	1	20.48	20.42	6	235	2.55%
2020/01/07	11	20.74	0	0.00	20.61	11	234	4.68%
2020/01/03	20	21.32	0	0.00	21.18	20	233	8.57%
2020/01/02	1	20.97	0	0.00	21.07	1	231	0.43%
2019/12/27	10	20.55	0	0.00	20.54	10	230	4.34%
2019/11/28	0	0.00	4	19.30	19.37	-4	229	-1.75%
2019/10/22	4	19.19	0	0.00	19.20	4	236	1.69%
2019/09/19	0	0.00	6	19.29	19.20	-6	239	-2.50%
2019/07/01	0	0.00	7	17.65	17.68	-7	232	-3.01%
2019/04/30	7	17.56	0	0.00	17.63	7	230	3.04%
2019/04/16	0	0.00	4	17.80	17.92	-4	231	-1.72%
2019/03/11	0	0.00	17	16.77	16.84	-17	231	-7.35%
2019/03/08	0	0.00	17	16.69	16.77	-17	230	-7.39%
2019/03/07	0	0.00	5	16.75	16.71	-5	229	-2.18%
2019/03/06	0	0.00	12	16.93	16.98	-12	229	-5.22%
2019/03/05	0	0.00	26	16.93	16.96	-26	229	-11.32%
2019/02/22	9	16.37	0	0.00	16.37	9	224	4.01%
2019/02/21	11	16.45	0	0.00	16.47	11	223	4.92%
2019/02/13	7	16.12	0	0.00	16.12	7	222	3.15%
2019/02/11	1	15.79	0	0.00	16.01	1	221	0.45%
2019/01/30	2	15.60	0	0.00	15.60	2	221	0.90%
2019/01/25	27	15.56	0	0.00	15.60	27	223	12.09%
2019/01/24	14	15.47	0	0.00	15.48	14	223	6.26%
2019/01/22	8	15.40	0	0.00	15.34	8	224	3.56%
2018/10/11	1	15.00	0	0.00	14.92	1	325	0.31%
2018/09/10	1	17.49	0	0.00	17.56	1	389	0.26%
2018/09/06	1	18.70	0	0.00	18.70	1	374	0.27%
2018/07/23	0	0.00	1	19.49	19.68	-1	1,326	-0.08%
2018/07/13	0	0.00	1	20.50	20.64	-1	1,483	-0.07%
2018/07/11	1	19.94	0	0.00	19.87	1	1,528	0.07%
2018/07/10	0	0.00	3	20.00	20.00	-3	1,563	-0.19%
2018/07/06	3	19.80	0	0.00	19.68	3	1,641	0.18%
2018/07/03	0	0.00	3	20.60	20.31	-3	1,735	-0.17%
2018/07/02	0	0.00	3	20.44	20.38	-3	1,763	-0.17%
2018/06/27	0	0.00	1	19.98	19.97	-1	1,878	-0.05%
2018/06/22	6	19.75	0	0.00	19.66	6	2,000	0.30%
2018/06/13	3	20.60	0	0.00	20.67	3	2,479	0.12%
2018/06/12	1	20.70	0	0.00	20.74	1	2,597	0.04%
2018/06/11	1	20.84	0	0.00	20.85	1	2,723	0.04%
2018/06/07	0	0.00	3	21.00	20.92	-3	2,918	-0.10%
2018/06/05	3	21.00	0	0.00	20.69	3	3,145	0.10%
2018/05/30	0	0.00	4	20.52	20.50	-4	3,775	-0.11%
2018/05/29	4	20.70	0	0.00	20.59	4	3,910	0.10%
2018/05/25	0	0.00	9	20.35	20.49	-9	4,199	-0.21%
2018/05/24	9	20.31	5	20.41	20.38	4	4,450	0.09%
2018/05/23	15	20.43	25	20.29	20.38	-10	4,986	-0.20%
2018/05/22	11	20.51	7	20.57	20.70	4	5,883	0.07%
2018/05/21	4	20.11	5	20.10	20.42	-1	6,684	-0.01%
2018/05/18	13	19.86	1	19.88	19.90	12	5,694	0.21%