富邦臺灣中小 (00733)-玉山券商分點個股進出

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
57.5
漲跌
▼0.3
漲幅
-0.43%
成交量
2,681張
產業
上市0.00%
127人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦臺灣中小 (00733)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/25	11.5	57.48	3	57.58	57.50	8.5	3,673	0.23%
2024/04/24	28.3	57.05	2.2	57.02	57.75	26.1	3,666	0.71%
2024/04/23	32	56.09	0.1	55.65	55.95	31.9	3,658	0.87%
2024/04/22	31.5	56.49	0.4	57.30	55.60	31.1	3,664	0.85%
2024/04/19	43	57.54	9	57.77	57.10	34	3,611	0.94%
2024/04/18	47.7	59.12	2.2	58.79	59.10	45.5	3,467	1.31%
2024/04/17	11.7	65.72	11.8	65.65	65.60	0	3,299	0.00%
2024/04/16	54	65.15	2.9	65.86	64.90	51.1	3,185	1.60%
2024/04/15	15.6	66.37	0.9	66.39	66.50	14.7	3,031	0.48%
2024/04/12	1.9	66.44	5	66.49	66.60	-3.1	2,942	-0.11%
2024/04/11	11.3	65.73	1.1	65.65	66.10	10.2	2,882	0.35%
2024/04/10	23.9	66.18	0.1	66.06	65.95	23.8	2,814	0.85%
2024/04/09	15.9	65.86	1	66.00	65.95	14.9	2,714	0.55%
2024/04/08	27.2	65.68	3	65.78	65.80	24.2	2,621	0.92%
2024/04/03	114.4	65.14	1.3	65.36	65.00	113.1	2,493	4.54%	大買/鉅額交易
2024/04/02	16.4	64.93	2.9	65.13	65.00	13.5	2,351	0.57%
2024/04/01	2.5	64.37	3	64.40	64.50	-0.5	2,247	-0.02%
2024/03/29	1.6	64.38	0.7	64.13	64.05	0.8	2,258	0.04%
2024/03/28	0.1	63.70	0	0.00	64.10	0.1	2,227	0.00%
2024/03/27	7.3	63.64	3.1	63.63	63.65	4.2	2,245	0.19%
2024/03/26	6.9	63.08	0.8	62.55	63.15	6.1	2,253	0.27%
2024/03/25	2.5	64.74	13	64.58	64.70	-10.5	2,220	-0.47%
2024/03/22	2.3	64.53	1.1	64.50	64.70	1.2	2,217	0.06%
2024/03/21	6	63.78	1.3	63.71	64.00	4.7	2,175	0.21%
2024/03/20	4.8	63.76	2	64.03	63.30	2.8	2,169	0.13%
2024/03/19	4.4	64.20	0.3	63.97	63.75	4.1	2,164	0.19%
2024/03/18	2.3	63.80	1	64.15	64.15	1.3	2,154	0.06%
2024/03/15	5	62.97	1.1	62.71	63.05	4	2,142	0.19%
2024/03/14	8.9	63.10	0	0.00	62.75	8.9	2,080	0.43%
2024/03/13	13.9	63.85	2.6	64.82	63.80	11.3	2,045	0.55%
2024/03/12	0.5	64.03	10	64.14	64.65	-9.5	1,990	-0.48%
2024/03/11	0.5	63.19	25	63.33	63.25	-24.6	1,976	-1.24%
2024/03/08	39.2	63.42	6	62.86	62.55	33.2	1,957	1.70%
2024/03/07	26.5	64.35	5.4	64.55	64.00	21.1	1,882	1.12%
2024/03/06	10.2	65.06	5	64.71	65.15	5.2	1,802	0.29%
2024/03/05	3.8	64.06	2.7	63.96	64.35	1.1	1,774	0.06%
2024/03/04	8.6	64.00	9.2	64.30	63.75	-0.5	1,743	-0.03%
2024/03/01	6.5	62.55	9.1	62.33	62.50	-2.7	1,698	-0.16%
2024/02/29	1.2	61.55	0	0.00	61.50	1.2	1,678	0.07%
2024/02/27	9.8	61.44	16	62.00	61.00	-6.2	1,652	-0.38%
2024/02/26	1.4	61.04	2	60.85	61.45	-0.6	1,614	-0.04%
2024/02/23	21	61.33	10.1	61.89	61.05	10.9	1,600	0.68%
2024/02/22	3.2	61.93	2.8	62.00	61.80	0.3	1,566	0.02%
2024/02/21	2	60.68	15	61.10	61.00	-13	1,555	-0.83%
2024/02/20	26.3	60.55	1.3	60.58	60.90	25	1,564	1.60%
2024/02/19	16.6	60.92	8.5	61.07	60.90	8.1	1,531	0.53%
2024/02/16	2.1	61.16	5.5	61.36	61.40	-3.4	1,505	-0.22%
2024/02/15	5.5	60.63	8.5	60.48	61.00	-2.9	1,486	-0.20%
2024/02/05	21.8	59.35	8	59.26	59.30	13.8	1,450	0.95%
2024/02/02	2	59.53	11.2	59.57	59.45	-9.1	1,411	-0.65%
2024/02/01	0	0.00	4	58.05	58.30	-4	1,372	-0.29%
2024/01/31	12.3	57.95	4.2	57.85	57.80	8.1	1,348	0.60%
2024/01/30	8	58.22	10	58.38	58.50	-2.1	1,302	-0.16%
2024/01/29	1.3	57.40	27.5	57.60	57.60	-26.2	1,261	-2.08%
2024/01/26	26.3	57.27	1.9	57.50	56.85	24.4	1,254	1.94%
2024/01/25	3	57.86	10.2	57.84	57.70	-7.2	1,231	-0.58%
2024/01/24	5.2	57.81	1	58.00	57.70	4.2	1,215	0.35%
2024/01/23	2.7	57.91	2	58.00	58.05	0.7	1,193	0.06%
2024/01/22	10.5	57.60	26.1	57.85	57.85	-15.6	1,171	-1.33%
2024/01/19	4.1	56.87	0	57.00	56.85	4.1	1,146	0.36%
2024/01/18	13.2	56.71	1	56.50	56.50	12.2	1,123	1.09%
2024/01/17	20.3	57.40	4	57.39	57.15	16.3	1,099	1.49%
2024/01/16	25.3	57.70	13	57.64	57.55	12.3	1,062	1.16%
2024/01/15	10.5	57.77	37	58.50	58.70	-26.5	1,006	-2.64%
2024/01/12	9.3	57.18	1	57.20	57.10	8.3	964	0.86%
2024/01/11	5.1	57.34	3	57.18	57.40	2.1	939	0.23%
2024/01/10	2.8	56.96	0.2	57.00	57.15	2.6	928	0.28%
2024/01/09	4.9	56.99	0	56.80	57.10	4.9	916	0.53%
2024/01/08	3.3	57.12	1	56.95	57.00	2.3	897	0.25%
2024/01/05	3	56.77	0	58.10	57.00	2.9	868	0.34%
2024/01/04	2.6	56.52	0	0.00	56.45	2.6	835	0.31%
2024/01/03	4.6	56.85	0.3	56.85	56.70	4.3	818	0.53%
2024/01/02	3.5	57.25	0	0.00	57.30	3.5	794	0.45%
2023/12/29	2.6	57.50	0	0.00	57.55	2.6	763	0.34%
2023/12/28	8.5	57.42	0	0.00	57.25	8.5	743	1.14%
2023/12/27	0.6	57.47	3.6	57.44	57.55	-3.1	710	-0.43%
2023/12/26	0.4	57.30	1.6	57.13	57.35	-1.2	693	-0.17%
2023/12/25	1.8	56.70	0	0.00	56.50	1.8	672	0.27%
2023/12/22	1	56.55	0	0.00	56.50	1	651	0.15%
2023/12/21	1	56.20	0	0.00	56.25	1	627	0.16%
2023/12/20	1.5	56.35	0	0.00	56.40	1.5	611	0.24%
2023/12/19	3.5	56.49	1	56.15	56.30	2.5	610	0.41%
2023/12/18	2.1	57.10	3.4	56.95	57.35	-1.3	602	-0.21%
2023/12/15	15.8	57.79	0	0.00	57.45	15.8	602	2.63%
2023/12/14	2.2	58.74	5	58.56	58.30	-2.9	600	-0.48%
2023/12/13	0.3	57.32	11	57.58	57.70	-10.8	595	-1.81%
2023/12/12	2	56.75	1	57.05	56.80	1	590	0.17%
2023/12/11	1.5	56.64	1	56.55	56.85	0.5	588	0.08%
2023/12/08	0.1	56.50	0	0.00	56.60	0.1	591	0.01%
2023/12/07	2	55.50	0	0.00	55.85	2	595	0.34%
2023/12/06	0	0.00	0	56.05	56.05	0	607	0.00%
2023/12/05	0.9	55.90	0	0.00	55.70	0.9	603	0.15%
2023/12/04	3.5	56.54	0	56.78	56.40	3.5	599	0.58%
2023/12/01	1.5	56.42	0.4	56.39	56.65	1	601	0.17%
2023/11/30	0	0.00	0	56.00	55.85	0	597	0.00%
2023/11/29	0	0.00	4.4	55.93	56.00	-4.4	600	-0.74%
2023/11/28	0.1	55.15	0	0.00	55.15	0.1	598	0.01%
2023/11/27	5.4	54.40	0.6	54.40	54.05	4.8	596	0.81%
2023/11/24	0	0.00	0.1	54.48	54.50	-0.1	595	-0.01%
2023/11/21	1.2	54.55	8	54.78	54.40	-6.8	600	-1.14%
2023/11/20	0.1	53.85	0	54.00	54.20	0.1	611	0.02%
2023/11/17	0.1	53.50	0	53.45	53.45	0	609	0.01%
2023/11/16	0	0.00	0.7	53.06	53.35	-0.7	597	-0.11%
2023/11/15	1.6	53.59	0.1	53.80	53.10	1.4	598	0.24%
2023/11/14	0	0.00	0.3	52.39	52.95	-0.3	608	-0.04%
2023/11/13	0.4	51.95	1	52.10	52.05	-0.7	619	-0.11%
2023/11/10	1.3	51.33	6	51.40	51.45	-4.7	621	-0.75%
2023/11/09	0	51.40	0	0.00	51.55	0	628	0.00%
2023/11/08	2.1	51.78	0.1	51.84	51.90	2	633	0.31%
2023/11/07	0	51.45	0.1	51.35	51.50	-0.1	642	-0.01%
2023/11/06	0.2	51.05	0.1	51.12	51.30	0.1	669	0.01%
2023/11/03	2.6	50.56	5	50.35	50.25	-2.4	678	-0.36%
2023/11/02	1.1	50.51	0.2	50.62	50.65	0.9	690	0.14%
2023/11/01	0.2	49.38	0	0.00	49.56	0.2	704	0.03%
2023/10/31	3.3	49.99	1.1	49.33	49.26	2.2	725	0.30%
2023/10/30	0.3	50.63	0	0.00	50.70	0.3	753	0.04%
2023/10/27	5.2	50.08	0	0.00	49.78	5.2	810	0.65%
2023/10/26	6	50.71	0	0.00	50.30	6	848	0.71%
2023/10/25	0.7	51.81	0.1	52.00	51.50	0.7	843	0.08%
2023/10/24	2	50.48	0.3	50.75	51.10	1.7	845	0.20%
2023/10/23	0.3	50.58	0	0.00	50.25	0.3	855	0.04%
2023/10/20	1.9	50.52	0	0.00	50.50	1.9	864	0.23%
2023/10/19	2.5	51.34	0	0.00	51.10	2.5	875	0.28%
2023/10/18	0.4	53.41	0	0.00	52.85	0.4	883	0.04%
2023/10/17	0.1	54.99	1	54.70	54.50	-0.9	874	-0.10%
2023/10/16	0.8	55.58	0	0.00	55.05	0.8	887	0.08%
2023/10/13	1.6	56.24	0	0.00	56.25	1.6	911	0.17%
2023/10/12	1	56.70	0	0.00	57.10	1	923	0.11%
2023/10/11	1.2	56.29	0	57.60	56.15	1.2	949	0.13%
2023/10/05	0.7	56.82	1	57.00	57.05	-0.3	986	-0.03%
2023/10/04	1.2	56.07	0	0.00	56.30	1.2	993	0.12%
2023/10/03	0.4	56.92	0	0.00	56.60	0.4	1,019	0.04%
2023/10/02	2	57.15	0.1	57.20	57.20	1.9	1,025	0.19%
2023/09/28	1	56.20	1.1	56.36	56.50	-0.1	1,033	-0.01%
2023/09/27	1	55.50	0	0.00	55.80	1	1,043	0.10%
2023/09/26	3	55.30	0	0.00	55.25	3	1,055	0.28%
2023/09/25	5.5	55.35	2.1	55.31	55.45	3.4	1,059	0.32%
2023/09/22	3	54.13	0	54.70	54.75	3	1,063	0.28%
2023/09/21	0.1	53.34	0.5	53.30	53.50	-0.4	1,061	-0.04%
2023/09/20	0.7	54.49	0	0.00	54.10	0.7	1,061	0.06%
2023/09/19	2.1	54.52	3	54.37	54.00	-0.9	1,071	-0.09%
2023/09/18	1.1	54.98	1	55.20	54.95	0.1	1,068	0.01%
2023/09/15	0.6	56.78	1	56.10	56.15	-0.4	1,066	-0.03%
2023/09/13	1.2	55.67	0	0.00	55.70	1.2	1,070	0.12%
2023/09/12	2	55.70	0	0.00	55.45	2	1,075	0.19%
2023/09/11	5.8	56.33	0	0.00	56.00	5.8	1,076	0.54%
2023/09/08	0	58.40	0	0.00	58.05	0	1,062	0.00%
2023/09/07	1	58.05	3	58.30	58.30	-2	1,068	-0.19%
2023/09/06	3	58.57	0	0.00	58.65	3	1,069	0.28%
2023/09/05	0.4	58.00	1	58.00	58.30	-0.6	1,069	-0.05%
2023/09/04	0.8	58.03	0	0.00	58.00	0.8	1,073	0.08%
2023/09/01	0	0.00	1	58.90	58.25	-1	1,068	-0.09%
2023/08/30	1	59.65	1	59.75	59.45	0	1,064	0.00%
2023/08/29	1	59.00	1	59.00	59.00	0	1,071	0.00%
2023/08/28	2	58.72	0	0.00	58.60	2	1,072	0.19%
2023/08/25	0.8	59.78	1	59.50	59.45	-0.2	1,066	-0.02%
2023/08/24	1	61.00	1.2	60.64	60.60	-0.2	1,062	-0.02%
2023/08/23	0.4	58.93	3	59.02	59.30	-2.6	1,053	-0.25%
2023/08/22	0	59.00	4.2	59.23	58.95	-4.1	1,059	-0.39%
2023/08/21	2.1	58.39	0.1	58.50	58.20	2	1,060	0.19%
2023/08/18	0	57.80	0	60.00	58.10	0	1,058	0.00%
2023/08/17	2	59.45	0.4	59.10	59.80	1.6	1,043	0.15%
2023/08/16	0	0.00	0	58.20	58.45	0	1,027	0.00%
2023/08/15	0.2	57.68	0	57.75	57.95	0.1	1,030	0.01%
2023/08/14	0.8	56.38	0	0.00	56.10	0.8	1,028	0.08%
2023/08/11	2.1	56.98	4.2	57.24	56.85	-2.1	1,021	-0.21%
2023/08/10	7.3	56.73	2.3	57.54	56.35	5	1,009	0.50%
2023/08/09	1	59.10	0	59.80	59.00	1	977	0.10%
2023/08/08	1	58.90	0	59.50	58.85	1	961	0.10%
2023/08/07	2.1	58.87	0.1	58.47	59.20	2	942	0.21%
2023/08/04	0.1	56.25	0	57.55	57.15	0.1	916	0.01%
2023/08/02	2.1	56.58	1	56.10	56.00	1.1	893	0.13%
2023/08/01	0.7	58.38	11	58.79	58.05	-10.3	866	-1.19%
2023/07/31	1	58.46	10	58.65	58.50	-9	813	-1.10%
2023/07/28	10.1	60.05	0.4	59.69	60.10	9.7	771	1.26%
2023/07/27	0	59.87	3	59.92	59.80	-3	770	-0.38%
2023/07/26	3.1	60.02	2	60.20	59.95	1.1	760	0.15%
2023/07/25	4.2	62.26	14	61.69	61.50	-9.8	745	-1.31%
2023/07/24	0.4	60.50	0.1	61.28	61.35	0.3	730	0.04%
2023/07/21	3.5	59.49	2.2	58.82	60.45	1.3	708	0.19%
2023/07/20	2.1	58.68	2.6	58.81	58.90	-0.5	689	-0.07%
2023/07/19	0	57.63	8	59.26	57.90	-8	680	-1.17%
2023/07/18	6.3	58.80	11	58.70	59.25	-4.7	660	-0.72%
2023/07/17	2.9	59.46	2	59.20	59.25	0.9	630	0.14%
2023/07/14	7	58.56	8.5	58.92	59.65	-1.5	608	-0.24%
2023/07/13	10.3	58.63	7.2	59.21	57.55	3.1	578	0.53%
2023/07/12	0.4	55.85	1	55.49	55.95	-0.6	550	-0.11%
2023/07/11	0	0.00	0.3	53.42	53.85	-0.3	533	-0.06%
2023/07/10	0	52.10	2	52.30	52.10	-2	523	-0.38%
2023/07/07	3.1	52.47	0	0.00	51.95	3.1	492	0.62%
2023/07/06	2.1	53.35	13.1	52.43	52.55	-11	483	-2.27%
2023/07/05	0.6	52.82	2	53.13	52.60	-1.4	471	-0.29%
2023/07/04	2.1	52.18	5.1	52.95	53.55	-3	454	-0.65%
2023/07/03	2.3	51.24	1.2	51.25	51.35	1.1	440	0.24%
2023/06/30	2.1	49.02	3.4	49.10	49.50	-1.3	429	-0.31%
2023/06/29	0.2	47.84	1	48.15	47.93	-0.8	419	-0.19%
2023/06/28	0.1	47.44	0	0.00	46.96	0.1	415	0.02%
2023/06/27	1.2	47.41	0	0.00	47.10	1.2	410	0.30%
2023/06/26	3.5	48.93	3	48.49	48.83	0.5	394	0.12%
2023/06/21	0	0.00	3	49.22	49.67	-3	387	-0.77%
2023/06/20	4.8	48.84	4.2	48.71	48.80	0.7	380	0.17%
2023/06/19	0	0.00	10	48.93	49.21	-10	374	-2.67%
2023/06/16	2	49.34	1.1	49.07	49.21	1	369	0.26%
2023/06/15	2.7	48.49	3	48.41	48.72	-0.3	359	-0.08%
2023/06/14	0.1	47.60	4.6	47.24	47.33	-4.5	349	-1.30%
2023/06/13	0.5	46.28	1	46.22	46.50	-0.5	347	-0.13%
2023/06/12	0.2	45.55	0	0.00	45.37	0.2	355	0.05%
2023/06/09	1.3	45.39	19.7	45.32	45.49	-18.4	350	-5.25%
2023/06/08	2	44.77	1.5	44.68	44.21	0.5	346	0.15%
2023/06/07	1.2	45.04	9.1	45.18	45.23	-7.9	354	-2.21%
2023/06/06	0.2	44.88	3	44.79	44.60	-2.8	351	-0.79%
2023/06/05	0.7	44.70	0.2	44.70	44.87	0.5	345	0.15%
2023/06/02	2	45.51	5.1	44.86	44.66	-3.1	341	-0.91%
2023/06/01	2.2	43.81	2.4	43.67	44.18	-0.3	329	-0.08%
2023/05/31	0	43.90	0	0.00	43.58	0	322	0.01%
2023/05/30	0	0.00	2.1	44.08	44.00	-2.1	320	-0.67%
2023/05/29	10	44.10	16.2	44.07	44.25	-6.2	313	-1.96%
2023/05/26	0	0.00	3.4	42.71	42.70	-3.4	297	-1.14%
2023/05/25	0.1	41.34	4.2	41.80	42.07	-4.1	285	-1.43%
2023/05/24	0	40.35	2.2	40.34	40.48	-2.2	273	-0.79%
2023/05/23	15.1	40.52	1	40.47	40.16	14	268	5.23%
2023/05/22	0.2	40.10	0	40.13	39.99	0.2	263	0.07%
2023/05/19	0	0.00	0.1	39.68	40.10	-0.1	261	-0.03%
2023/05/18	0	0.00	0.2	39.05	39.25	-0.2	251	-0.08%
2023/05/17	0	0.00	0	38.33	38.41	0	248	-0.01%
2023/05/16	1.4	37.91	1	38.02	37.96	0.4	244	0.15%
2023/05/15	0.6	37.73	0	0.00	37.37	0.6	243	0.25%
2023/05/12	0	37.20	0.1	38.04	38.01	0	245	-0.02%
2023/05/10	0.1	37.83	0.3	37.80	37.88	-0.3	244	-0.11%
2023/05/09	0	0.00	2	37.97	37.98	-2	247	-0.81%
2023/05/08	3	38.30	0	38.51	38.34	3	246	1.20%
2023/05/05	0.1	38.10	5	37.98	37.89	-4.9	240	-2.05%
2023/05/04	4	37.76	0	0.00	37.80	4	239	1.67%
2023/05/03	0	37.75	0.5	37.65	37.58	-0.5	231	-0.21%
2023/05/02	0	0.00	1.2	37.84	37.86	-1.2	227	-0.51%
2023/04/28	0	0.00	1	36.62	36.62	-1	228	-0.44%
2023/04/25	1.3	35.81	0	0.00	35.51	1.3	224	0.57%
2023/04/24	1.2	36.71	0	0.00	36.77	1.2	221	0.56%
2023/04/21	0.1	36.78	0.2	36.50	36.50	-0.1	222	-0.06%
2023/04/20	1.2	37.64	0	0.00	37.24	1.2	232	0.52%
2023/04/19	0.2	37.92	7	37.87	37.83	-6.8	237	-2.88%
2023/04/17	0.4	37.72	0	0.00	37.53	0.4	241	0.15%
2023/04/13	0.3	37.49	0	0.00	37.36	0.3	238	0.12%
2023/04/12	0	0.00	4.1	37.26	37.51	-4.1	241	-1.68%
2023/04/11	1	37.11	0.2	36.96	37.07	0.8	239	0.34%
2023/04/10	0.1	36.92	0	0.00	36.73	0.1	239	0.06%
2023/04/07	0.1	36.68	4.5	36.57	36.56	-4.5	237	-1.88%
2023/04/06	0.1	36.59	3.2	36.62	36.61	-3.1	235	-1.33%
2023/03/31	0	0.00	3	36.49	36.59	-3	235	-1.27%
2023/03/29	0	0.00	3	36.47	36.38	-3	237	-1.26%
2023/03/28	0	0.00	4	36.34	36.10	-4	246	-1.62%
2023/03/27	0.2	36.31	0	0.00	36.34	0.2	251	0.07%
2023/03/24	0	0.00	7	36.26	36.21	-7	257	-2.72%
2023/03/23	0.2	36.13	0	36.15	36.14	0.2	259	0.08%
2023/03/20	0.2	35.25	0	0.00	35.32	0.2	264	0.08%
2023/03/16	2	34.56	0	0.00	34.53	2	271	0.74%
2023/03/15	0.2	35.19	0	0.00	35.05	0.2	273	0.08%
2023/03/14	1.7	34.98	0	0.00	34.93	1.7	263	0.63%
2023/03/13	1.1	35.16	7	35.08	35.40	-5.9	265	-2.23%
2023/03/10	1.3	35.83	0	0.00	35.55	1.3	264	0.48%
2023/03/09	0.3	36.29	18	36.45	36.45	-17.7	251	-7.04%
2023/03/08	0.1	36.60	0	0.00	36.61	0.1	251	0.04%
2023/03/07	0	0.00	0	36.67	36.67	0	252	-0.02%
2023/03/06	0.1	36.41	0	0.00	36.53	0.1	255	0.03%
2023/03/02	0.1	36.44	0	0.00	36.36	0.1	276	0.04%
2023/03/01	0.6	36.40	0	0.00	36.05	0.6	276	0.21%
2023/02/24	2	36.07	0	0.00	36.07	2	276	0.72%
2023/02/23	1.2	36.28	5	36.30	36.30	-3.8	279	-1.36%
2023/02/21	0.1	35.93	0	35.91	35.97	0.1	288	0.02%
2023/02/20	0.1	36.02	0	36.05	36.14	0.1	290	0.03%
2023/02/17	0.2	35.79	0	0.00	35.81	0.2	291	0.05%
2023/02/15	0.4	35.77	0	0.00	35.44	0.4	295	0.13%
2023/02/10	2.4	35.50	0	0.00	35.20	2.4	309	0.79%
2023/02/09	0.1	35.60	2	35.59	35.54	-1.9	313	-0.61%
2023/02/06	0.4	35.30	0	0.00	35.13	0.4	328	0.11%
2023/02/03	4.2	35.07	0	0.00	35.00	4.2	326	1.30%
2023/02/02	12.2	35.22	0	0.00	35.27	12.2	324	3.75%
2023/01/31	2.1	35.24	0	0.00	35.21	2.1	325	0.65%
2023/01/30	6.4	35.38	0	35.39	35.30	6.4	325	1.95%
2023/01/16	0.4	34.79	0	0.00	34.77	0.4	330	0.13%
2023/01/13	2	34.45	0	0.00	34.45	2	331	0.60%
2023/01/11	0	34.70	1	35.05	34.60	-1	338	-0.28%
2023/01/10	0.1	35.15	1	35.16	34.86	-0.9	339	-0.25%
2023/01/09	0.2	34.84	0	0.00	34.92	0.2	332	0.05%
2023/01/06	0	34.09	0	0.00	33.99	0	329	0.01%
2023/01/05	8.4	34.18	1	34.29	34.07	7.4	332	2.21%
2023/01/04	1.3	34.78	0	0.00	34.90	1.3	332	0.39%
2023/01/03	0	0.00	0.2	34.71	34.80	-0.2	336	-0.06%
2022/12/29	0.1	33.56	0	0.00	33.99	0.1	335	0.04%
2022/12/28	0	34.20	0	36.33	33.81	0	340	0.00%
2022/12/27	0	0.00	1	34.52	34.45	-1	340	-0.29%
2022/12/26	0.5	34.65	1	34.50	34.46	-0.5	340	-0.16%
2022/12/22	0	0.00	0.3	35.15	34.65	-0.3	345	-0.08%
2022/12/20	0.2	35.52	5	35.65	34.39	-4.8	351	-1.37%
2022/12/19	0	0.00	0.7	35.67	35.69	-0.7	348	-0.20%
2022/12/15	0.4	36.71	0	0.00	36.70	0.4	343	0.11%
2022/12/14	5.1	36.32	1	36.51	36.57	4.1	349	1.17%
2022/12/13	1	36.07	6	35.79	35.69	-5	346	-1.44%
2022/12/12	2	36.05	0	0.00	35.91	2	350	0.57%
2022/12/08	4	35.74	0	0.00	35.89	4	351	1.14%
2022/12/07	1	35.29	0	0.00	35.29	1	346	0.29%
2022/12/06	2	36.00	0	0.00	35.91	2	344	0.58%
2022/12/05	0.4	36.76	0	36.77	36.64	0.3	340	0.10%
2022/12/02	0	0.00	0.1	36.21	36.41	-0.1	352	-0.02%
2022/12/01	0.4	36.00	0.1	36.17	36.14	0.3	353	0.09%
2022/11/25	0.4	35.37	0	0.00	34.87	0.4	367	0.12%
2022/11/24	0	0.00	0	35.42	35.27	0	373	-0.01%
2022/11/23	0	0.00	0.8	34.60	34.67	-0.8	356	-0.24%
2022/11/22	0	0.00	0.2	34.60	34.39	-0.2	359	-0.05%
2022/11/21	0.1	34.66	0.1	34.66	34.60	0	361	0.01%
2022/11/18	5.3	34.66	12	34.36	34.33	-6.7	361	-1.85%
2022/11/17	3	34.18	0	0.00	34.55	3	362	0.83%
2022/11/16	5.1	33.34	1	33.00	33.46	4.1	358	1.14%
2022/11/15	0.3	33.25	2	32.84	33.10	-1.7	359	-0.47%
2022/11/11	0	0.00	1	32.84	32.55	-1	360	-0.29%
2022/11/09	2	32.49	0	0.00	32.60	2	354	0.56%
2022/11/08	2	32.65	2	32.27	32.06	0	351	0.00%
2022/11/07	0.7	31.99	0	0.00	32.27	0.7	342	0.21%
2022/11/03	2	31.34	0	0.00	31.35	2	330	0.61%
2022/11/02	0	0.00	0	30.79	30.89	0	324	-0.01%
2022/10/31	0	0.00	1	29.86	29.83	-1	328	-0.30%
2022/10/28	0	29.60	0	0.00	29.48	0	331	0.01%
2022/10/26	0	0.00	1	27.90	28.06	-1	326	-0.31%
2022/10/25	1.5	28.49	0	0.00	28.24	1.5	324	0.48%
2022/10/21	0	28.75	0	0.00	28.57	0	317	0.02%
2022/10/20	0.1	29.50	0	0.00	29.10	0.1	316	0.04%
2022/10/17	0.6	31.18	0	0.00	30.87	0.6	312	0.19%
2022/10/14	0	0.00	1	31.66	31.33	-1	311	-0.32%
2022/10/13	1	30.41	0	0.00	30.41	1	311	0.32%
2022/10/12	0	31.85	0	0.00	32.07	0	307	0.01%
2022/10/11	0.1	32.83	0	0.00	32.13	0.1	306	0.03%
2022/10/05	0.8	33.76	0	0.00	33.60	0.8	302	0.26%
2022/10/04	0.1	33.32	0	0.00	33.41	0.1	301	0.04%
2022/10/03	0	0.00	0.2	32.20	32.28	-0.2	299	-0.07%
2022/09/30	0	0.00	2	32.51	32.63	-2	299	-0.68%
2022/09/29	0	0.00	1	32.65	32.51	-1	305	-0.33%
2022/09/28	0.1	32.69	0	0.00	32.03	0.1	307	0.03%
2022/09/27	0	0.00	1	33.32	33.65	-1	305	-0.33%
2022/09/26	0.6	34.03	1	33.66	33.21	-0.4	306	-0.12%
2022/09/23	0.2	35.06	0	0.00	34.42	0.2	305	0.05%
2022/09/21	0	0.00	1	34.72	34.83	-1	302	-0.33%
2022/09/20	1	35.14	0.1	34.95	35.13	1	296	0.32%
2022/09/16	0.1	35.00	6	35.00	34.84	-5.9	297	-1.98%
2022/09/15	0.6	35.56	2	35.59	35.21	-1.4	299	-0.45%
2022/09/14	2	35.27	1	35.05	35.36	1	297	0.34%
2022/09/12	3	35.40	0	0.00	35.39	3	299	1.01%
2022/09/08	3	34.37	0	0.00	34.33	3	300	1.00%
2022/09/07	0	0.00	0.1	34.10	33.73	-0.1	286	-0.04%
2022/09/06	0.2	34.07	0	0.00	33.96	0.2	284	0.05%
2022/09/05	0.4	35.24	0	0.00	34.54	0.4	281	0.13%
2022/09/02	0.1	35.00	0	0.00	34.94	0.1	274	0.02%
2022/08/30	0.1	35.80	0	0.00	35.60	0.1	261	0.02%
2022/08/25	0.1	35.45	0	0.00	35.80	0.1	251	0.05%
2022/08/23	0	0.00	0.1	34.99	34.93	-0.1	244	-0.03%
2022/08/22	5.2	35.58	0	0.00	35.03	5.2	244	2.13%
2022/08/18	0	0.00	3	34.97	35.50	-3	239	-1.25%
2022/08/16	3	34.93	0	34.95	34.89	3	237	1.26%
2022/08/15	0.4	34.50	21	34.51	34.64	-20.6	236	-8.68%
2022/08/11	3	34.96	0	0.00	34.35	3	237	1.26%
2022/08/10	0.1	34.29	0	34.38	34.28	0.1	234	0.03%
2022/08/09	0	0.00	0	34.21	34.35	0	232	-0.01%
2022/08/03	0	0.00	47	32.69	32.74	-47	230	-20.40%
2022/07/29	0	33.59	0	0.00	33.45	0	235	0.01%
2022/07/25	0.6	33.11	0	0.00	33.34	0.6	241	0.24%
2022/07/21	13	32.88	0	0.00	33.12	13	247	5.25%
2022/07/20	0.7	33.29	0	0.00	33.03	0.7	249	0.30%
2022/07/15	0.4	32.20	0	32.46	32.52	0.4	250	0.16%
2022/07/14	3.2	31.58	0	0.00	32.02	3.2	253	1.28%
2022/07/13	32	31.70	0	0.00	31.59	32	259	12.33%
2022/07/11	0.2	32.34	0	0.00	31.85	0.2	269	0.07%
2022/07/07	0	0.00	16	30.92	31.64	-16	273	-5.85%
2022/07/06	16	31.64	0	0.00	31.14	16	268	5.96%
2022/07/05	0.7	32.62	0	0.00	32.40	0.7	270	0.26%
2022/07/04	0.1	32.10	3.4	32.13	32.30	-3.4	268	-1.25%
2022/07/01	0.1	32.86	0	0.00	32.16	0.1	272	0.05%
2022/06/30	0.1	33.48	3.5	33.32	33.35	-3.4	271	-1.26%
2022/06/27	0.1	34.93	0	0.00	34.98	0.1	272	0.04%
2022/06/23	0.1	34.05	0	0.00	33.89	0.1	271	0.04%
2022/06/22	0	0.00	1	34.10	34.03	-1	272	-0.37%
2022/06/21	0	34.83	0	0.00	34.88	0	274	0.01%
2022/06/20	1.5	34.47	3	34.28	33.80	-1.5	277	-0.55%
2022/06/17	0	34.60	3	34.59	34.81	-3	275	-1.07%
2022/06/16	0	35.55	0	0.00	35.05	0	277	0.01%
2022/06/15	0.4	36.04	0.1	36.06	35.88	0.3	279	0.09%
2022/06/14	0	35.30	0	0.00	35.70	0	284	0.01%
2022/06/13	0	35.87	0	0.00	35.71	0	288	0.01%
2022/06/10	0.2	36.42	0	0.00	36.40	0.2	295	0.05%
2022/06/09	1	36.40	0	0.00	36.45	1	296	0.34%
2022/06/06	0.6	36.04	0	0.00	36.22	0.6	308	0.20%
2022/06/01	1	36.32	0	0.00	36.16	1	336	0.30%
2022/05/31	0	36.15	0	0.00	36.38	0	339	0.01%
2022/05/30	4	36.00	0	0.00	36.12	4	342	1.17%
2022/05/27	0	0.00	1.3	35.13	35.15	-1.3	353	-0.36%
2022/05/26	0	34.80	0	0.00	34.80	0	366	0.01%
2022/05/25	1.1	35.45	0	0.00	35.34	1.1	370	0.31%
2022/05/23	0.1	35.49	0	0.00	35.48	0.1	390	0.03%
2022/05/20	0.4	35.65	1	35.40	35.43	-0.6	402	-0.15%
2022/05/19	0	0.00	1	35.20	35.30	-1	406	-0.25%
2022/05/18	0.1	35.56	0	0.00	35.58	0.1	408	0.03%
2022/05/17	0	35.23	0	0.00	35.37	0	414	0.00%
2022/05/16	0.4	34.88	2	35.06	35.14	-1.6	419	-0.39%
2022/05/12	0.3	34.33	0	0.00	33.88	0.3	426	0.06%
2022/05/11	0.1	34.48	0	0.00	34.51	0.1	426	0.03%
2022/05/10	0.2	34.88	0	0.00	34.85	0.2	429	0.05%
2022/05/09	1.1	35.03	5.1	35.17	34.90	-3.9	433	-0.91%
2022/05/05	0.1	36.92	2	36.68	36.70	-1.9	435	-0.44%
2022/05/03	0.1	36.00	1	36.15	36.10	-0.9	447	-0.20%
2022/04/29	1	36.38	1	36.16	36.15	0	452	0.01%
2022/04/28	1	35.94	0.1	35.90	35.91	0.9	456	0.20%
2022/04/27	0	0.00	0.1	35.62	35.62	-0.1	456	-0.01%
2022/04/26	0.2	36.19	2	36.20	36.08	-1.8	454	-0.40%
2022/04/25	2.5	36.55	4	36.15	36.15	-1.5	460	-0.32%
2022/04/22	0.5	37.30	0	0.00	37.31	0.5	464	0.12%
2022/04/21	0.1	37.89	0	0.00	37.87	0.1	473	0.02%
2022/04/20	0.9	37.94	0	0.00	37.90	0.9	475	0.19%
2022/04/19	0.1	38.01	0	0.00	38.01	0.1	476	0.01%
2022/04/18	0	37.55	4	37.68	37.55	-4	482	-0.83%
2022/04/15	1.1	38.16	4	37.73	37.66	-2.9	482	-0.60%
2022/04/14	0	0.00	4	38.92	38.92	-4	483	-0.83%
2022/04/12	0.5	38.24	0	0.00	38.18	0.5	491	0.11%
2022/04/11	5.8	38.53	1.1	38.62	38.36	4.7	494	0.94%
2022/04/08	0	0.00	0	39.38	39.46	0	495	0.00%
2022/04/07	1.2	39.21	0	0.00	39.09	1.2	499	0.23%
2022/04/06	1.6	40.05	0	0.00	40.03	1.6	498	0.33%
2022/03/30	1	40.92	0	40.78	40.75	1	505	0.20%
2022/03/28	0	0.00	1.4	40.13	40.43	-1.4	508	-0.27%
2022/03/25	1	40.91	0.1	40.50	40.48	0.9	515	0.17%
2022/03/24	0	0.00	0.1	40.43	40.51	-0.1	514	-0.02%
2022/03/23	0	0.00	2	40.26	40.33	-2	511	-0.39%
2022/03/22	3	39.84	1	39.78	39.90	2	511	0.39%
2022/03/21	0.4	39.85	0	0.00	39.65	0.4	510	0.07%
2022/03/18	0.1	39.40	0	0.00	39.46	0.1	515	0.01%
2022/03/17	1	38.99	0	0.00	39.20	1	513	0.20%
2022/03/16	3.3	37.86	0.4	37.92	37.70	2.8	510	0.56%
2022/03/15	0.7	38.58	0	0.00	37.57	0.7	506	0.15%
2022/03/14	0	38.93	0	0.00	38.74	0	500	0.01%
2022/03/11	0	0.00	2	38.95	38.93	-2	502	-0.40%
2022/03/10	0.6	39.25	0	0.00	39.09	0.6	504	0.12%
2022/03/09	0.3	38.14	0.6	38.05	37.99	-0.3	505	-0.06%
2022/03/08	12.4	38.21	1.5	38.11	37.75	10.9	504	2.16%
2022/03/07	4.5	39.20	2	39.21	38.93	2.5	491	0.52%
2022/03/04	0.2	40.59	0	0.00	40.25	0.2	482	0.04%
2022/03/01	2	40.68	5.5	40.56	40.68	-3.5	495	-0.71%
2022/02/25	4.7	39.56	3	39.52	39.46	1.7	486	0.36%
2022/02/24	11.4	39.28	5	39.04	39.06	6.4	487	1.30%
2022/02/23	1.3	40.04	0	0.00	40.07	1.3	481	0.28%
2022/02/22	5.4	39.60	2	39.51	39.52	3.4	481	0.71%
2022/02/21	2	40.46	0	0.00	40.51	2	475	0.43%
2022/02/18	0.2	40.42	1	40.50	40.55	-0.8	478	-0.17%
2022/02/17	1.2	40.68	0	0.00	40.36	1.2	480	0.25%
2022/02/16	0	0.00	0.5	40.37	40.46	-0.5	480	-0.10%
2022/02/15	8.3	40.03	1	40.00	39.70	7.3	482	1.51%
2022/02/14	3.3	39.66	0	0.00	39.62	3.3	482	0.69%
2022/02/11	0	40.50	0	0.00	40.57	0	481	0.01%
2022/02/10	2.3	40.75	2	40.70	40.73	0.3	492	0.07%
2022/02/09	3	40.80	0.6	40.70	41.10	2.5	495	0.49%
2022/02/08	1	39.94	4	40.07	40.08	-3	497	-0.60%
2022/02/07	1.4	39.40	0	0.00	39.70	1.4	501	0.28%
2022/01/26	1.8	38.93	1.1	38.90	38.83	0.8	502	0.15%
2022/01/25	2.7	39.56	0	0.00	38.78	2.7	511	0.52%
2022/01/24	2.1	39.29	0.2	39.46	39.50	1.9	521	0.37%
2022/01/21	3	40.14	0	0.00	39.85	3	527	0.57%
2022/01/20	0.5	40.75	0	0.00	40.76	0.5	535	0.10%
2022/01/19	0.8	40.76	1	40.61	40.63	-0.2	550	-0.04%
2022/01/18	3.1	41.25	1	41.12	41.04	2.1	554	0.38%
2022/01/17	1.3	40.89	2.2	40.56	40.98	-0.9	554	-0.16%
2022/01/14	3.2	39.95	6	39.77	40.19	-2.8	551	-0.50%
2022/01/13	1.2	40.51	0	0.00	40.42	1.2	549	0.21%
2022/01/12	2.1	40.42	3	40.59	40.58	-1	556	-0.17%
2022/01/11	4.4	40.31	0.2	40.38	40.43	4.1	561	0.74%
2022/01/10	2.3	40.80	1.6	40.69	40.79	0.7	570	0.12%
2022/01/07	6.2	40.94	0	0.00	40.66	6.2	571	1.09%
2022/01/06	0.2	41.64	0	0.00	41.40	0.2	571	0.04%
2022/01/05	0.4	41.92	0	0.00	41.69	0.4	577	0.07%
2022/01/04	1	42.04	0.4	41.81	41.72	0.6	585	0.11%
2022/01/03	23	42.09	3	42.25	41.95	20	590	3.38%
2021/12/30	0	0.00	7.1	42.09	42.19	-7.1	596	-1.19%
2021/12/29	0.5	41.90	1	42.00	42.08	-0.5	607	-0.08%
2021/12/28	0.1	41.90	0.1	41.92	41.93	0	624	0.00%
2021/12/27	0.9	41.92	0	0.00	41.84	0.9	641	0.14%
2021/12/24	0	0.00	0.1	41.90	41.74	-0.1	652	-0.01%
2021/12/23	0.1	41.62	2.2	41.73	41.74	-2.2	653	-0.33%
2021/12/21	0	0.00	1.4	40.98	41.24	-1.4	666	-0.21%
2021/12/20	0.5	40.91	1	41.00	40.70	-0.5	662	-0.07%
2021/12/17	2.2	40.99	1	41.03	40.81	1.2	664	0.18%
2021/12/16	0.1	40.82	0	0.00	41.01	0.1	668	0.01%
2021/12/15	1.4	40.44	0.1	40.45	40.46	1.3	678	0.19%
2021/12/14	0.4	40.47	1	40.15	39.99	-0.6	680	-0.10%
2021/12/13	0	40.80	0	0.00	40.72	0	678	0.01%
2021/12/10	1.8	40.89	0	0.00	40.73	1.8	682	0.27%
2021/12/09	0	0.00	0.1	41.41	41.12	-0.1	682	-0.02%
2021/12/08	0.1	41.25	0.4	41.40	41.25	-0.3	684	-0.04%
2021/12/07	0.1	40.96	1	41.00	41.06	-0.9	687	-0.13%
2021/12/06	2.7	40.89	0	0.00	40.84	2.7	691	0.39%
2021/12/03	1	41.09	1	41.11	41.21	0	701	0.00%
2021/12/02	1.1	41.10	0.1	41.19	40.75	1	707	0.14%
2021/12/01	0	0.00	1	40.92	41.27	-1	711	-0.14%
2021/11/30	2	41.27	2.2	41.24	40.97	-0.1	718	-0.02%
2021/11/29	3	40.21	2.1	40.26	40.61	0.9	724	0.13%
2021/11/26	3.3	40.75	6.6	41.16	40.68	-3.3	725	-0.45%
2021/11/25	2.7	41.97	6.9	41.49	41.42	-4.2	722	-0.58%
2021/11/24	0.1	42.03	1.1	41.87	42.10	-1.1	723	-0.15%
2021/11/23	1.6	42.40	4.1	41.97	41.85	-2.6	729	-0.35%
2021/11/22	0.3	42.63	1.1	42.41	42.46	-0.8	743	-0.11%
2021/11/19	2.5	42.71	5	42.84	42.59	-2.5	747	-0.34%
2021/11/18	0.7	42.88	1	42.77	42.80	-0.3	754	-0.04%
2021/11/17	0.2	42.54	28	42.49	42.70	-27.8	765	-3.63%
2021/11/16	0.3	42.54	1.5	42.53	42.52	-1.2	777	-0.16%
2021/11/15	0.5	42.95	0	0.00	42.67	0.5	792	0.07%
2021/11/12	1	42.75	2	42.70	42.68	-1	810	-0.13%
2021/11/11	2	42.00	0	0.00	42.31	2	821	0.24%
2021/11/10	1.2	42.16	1	42.06	42.23	0.2	836	0.03%
2021/11/09	3	42.16	5.3	42.17	42.12	-2.3	858	-0.27%
2021/11/08	1.2	41.62	3	41.60	41.60	-1.8	867	-0.21%
2021/11/05	0.5	41.44	1	41.41	41.63	-0.5	889	-0.06%
2021/11/04	3	41.65	2	41.79	41.40	1	892	0.12%
2021/11/03	2.1	41.73	1	41.18	41.49	1.1	904	0.12%
2021/11/02	7.6	41.67	10	42.25	41.47	-2.4	904	-0.27%
2021/11/01	1.2	42.00	0	42.03	42.08	1.2	897	0.13%
2021/10/29	0	41.15	0.1	41.18	41.13	0	892	0.00%
2021/10/28	2.1	41.00	2	41.09	41.05	0.1	887	0.01%
2021/10/27	1.1	40.48	3	40.10	40.87	-1.9	878	-0.21%
2021/10/26	6.2	40.23	1	40.29	40.00	5.2	869	0.59%
2021/10/25	0.6	39.86	0.2	39.91	39.97	0.5	867	0.06%
2021/10/22	2.1	39.30	0.2	39.49	39.43	1.9	871	0.21%
2021/10/21	4.1	38.98	0	0.00	38.93	4.1	877	0.47%
2021/10/20	0.3	39.13	5	38.74	38.70	-4.7	875	-0.54%
2021/10/19	1.8	38.78	0	0.00	38.90	1.8	873	0.21%
2021/10/18	6.1	40.05	1	40.02	40.14	5.1	870	0.58%
2021/10/15	2.1	40.14	1.2	40.17	40.13	0.9	866	0.11%
2021/10/14	1.1	39.35	0	0.00	39.35	1.1	867	0.13%
2021/10/13	2.2	39.24	2.1	39.10	39.08	0	866	0.00%
2021/10/12	0.5	40.34	4	39.98	39.90	-3.5	873	-0.40%
2021/10/08	9.1	40.58	0	40.82	40.55	9.1	881	1.03%
2021/10/07	1.1	40.01	10.1	40.58	40.58	-9	891	-1.00%
2021/10/06	16.4	39.48	7	39.33	39.15	9.4	901	1.04%
2021/10/05	1.8	39.34	0.2	39.20	39.81	1.6	903	0.17%
2021/10/04	6.2	39.11	0.2	40.05	38.78	6	903	0.66%
2021/10/01	9.1	40.39	1	40.60	39.99	8.1	942	0.86%
2021/09/30	1	41.19	0.1	41.23	41.42	0.9	949	0.09%
2021/09/29	1.6	40.84	0	0.00	40.55	1.6	963	0.16%
2021/09/28	0.5	41.99	0	0.00	41.85	0.5	960	0.05%
2021/09/27	2.7	42.75	2	42.46	42.46	0.7	966	0.07%
2021/09/24	1.1	42.76	0	0.00	42.76	1.1	976	0.12%
2021/09/23	1.1	42.26	0	0.00	42.44	1.1	980	0.11%
2021/09/22	0.8	41.89	18.4	41.73	41.66	-17.6	992	-1.77%
2021/09/17	0.2	42.45	0	0.00	42.75	0.2	987	0.02%
2021/09/16	0.5	42.54	1	42.40	42.43	-0.5	992	-0.05%
2021/09/15	1.4	42.58	1	42.18	42.43	0.4	993	0.04%
2021/09/14	0.4	43.09	0.3	42.94	42.82	0.1	999	0.01%
2021/09/13	1.1	43.14	1	43.15	43.13	0.1	1,005	0.01%
2021/09/10	1.2	42.98	1.2	43.09	43.12	0	1,013	0.00%
2021/09/09	3.2	42.57	0	0.00	42.80	3.2	1,020	0.31%
2021/09/08	2.7	42.30	0.3	42.18	41.94	2.4	1,021	0.24%
2021/09/07	1.1	43.26	19	43.42	43.45	-17.9	1,010	-1.77%
2021/09/06	0.4	44.28	0	44.30	43.88	0.4	1,010	0.04%
2021/09/03	5	44.21	11.2	44.26	44.20	-6.2	1,005	-0.62%
2021/09/02	1.2	44.53	10	44.04	44.01	-8.8	1,006	-0.87%
2021/09/01	1	44.91	0.1	44.68	44.85	0.9	1,002	0.09%
2021/08/31	1	44.00	36	44.11	44.58	-35	999	-3.50%
2021/08/30	1.1	44.23	1.2	44.27	44.12	-0.1	995	-0.01%
2021/08/27	1	44.35	6	44.21	44.10	-5	994	-0.50%
2021/08/26	8.2	44.44	14.1	44.45	44.45	-5.9	992	-0.59%
2021/08/25	9.9	43.93	11.1	43.87	43.98	-1.2	979	-0.12%
2021/08/24	8	43.33	1.1	43.08	43.41	6.9	976	0.71%
2021/08/23	11.1	42.66	1.6	42.30	43.15	9.5	971	0.98%
2021/08/20	8.4	41.84	11.5	40.98	41.67	-3.1	961	-0.32%
2021/08/19	14.6	41.20	2	41.94	40.98	12.6	947	1.33%
2021/08/18	14.1	42.45	3.5	40.60	42.62	10.6	939	1.13%
2021/08/17	5.4	41.61	3.3	41.41	40.50	2.1	925	0.23%
2021/08/16	2.8	42.73	123	42.37	42.39	-120.2	915	-13.13%	大賣/鉅額交易
2021/08/13	9.6	43.79	0.3	43.62	43.65	9.3	904	1.03%
2021/08/12	184.2	44.50	3	43.91	44.97	181.2	889	20.36%	大買/鉅額交易
2021/08/11	9.3	43.88	9	43.56	43.42	0.3	879	0.03%
2021/08/10	2	44.55	1.1	44.09	44.21	0.9	860	0.10%
2021/08/09	6.1	45.12	0.2	45.43	44.79	5.9	861	0.68%
2021/08/06	1.5	45.56	0	0.00	45.30	1.5	852	0.18%
2021/08/05	14.1	45.44	0	45.70	45.42	14.1	853	1.65%
2021/08/04	1.1	46.13	10	46.21	45.90	-8.9	858	-1.04%
2021/08/03	4.4	46.11	15	46.24	46.16	-10.6	859	-1.24%
2021/08/02	13.3	45.96	11.2	45.94	46.22	2	866	0.23%
2021/07/30	37.2	46.17	10	46.40	45.80	27.2	869	3.13%
2021/07/29	5.2	45.83	6.3	45.68	46.74	-1.2	870	-0.13%
2021/07/28	14.4	44.80	5.6	44.40	45.04	8.9	872	1.02%
2021/07/27	12.2	46.63	12.2	46.82	45.90	-0.1	878	-0.01%
2021/07/26	9.7	47.31	8	47.46	47.30	1.7	873	0.20%
2021/07/23	1	47.30	3.4	47.55	47.22	-2.4	874	-0.27%
2021/07/22	3.5	47.36	1.7	47.43	47.21	1.8	880	0.20%
2021/07/21	5.1	47.37	2	48.15	47.05	3.1	880	0.35%
2021/07/20	6.8	47.82	6	47.60	47.61	0.8	873	0.09%
2021/07/19	3.2	48.23	0	0.00	48.20	3.2	877	0.37%
2021/07/16	21.4	48.61	0.4	48.15	48.60	21.1	887	2.37%
2021/07/15	17.5	47.58	0.4	47.00	48.04	17.1	875	1.96%
2021/07/14	12.6	46.47	2	46.73	46.18	10.6	875	1.21%
2021/07/13	3.3	47.81	3.3	48.36	47.15	0.1	876	0.01%
2021/07/12	2.2	48.35	4	48.45	48.55	-1.8	865	-0.20%
2021/07/09	17.6	49.03	0.5	48.52	48.32	17.1	853	2.00%
2021/07/08	10.5	49.50	3.7	49.27	49.85	6.8	846	0.81%
2021/07/07	7.4	51.39	2	51.53	51.70	5.4	800	0.67%
2021/07/06	2	49.66	6	49.74	49.94	-4	801	-0.50%
2021/07/05	2	48.17	5	48.12	48.85	-3	793	-0.38%
2021/07/02	5	48.06	0	0.00	48.13	5	792	0.64%
2021/07/01	3	48.39	3	48.00	47.78	0	790	0.00%
2021/06/30	0	0.00	11.5	47.36	47.58	-11.5	785	-1.47%
2021/06/29	16.9	46.73	13	47.29	46.65	3.9	780	0.49%
2021/06/28	1.2	46.42	0	0.00	46.86	1.2	767	0.16%
2021/06/25	3.8	45.71	1	45.67	45.56	2.8	761	0.37%
2021/06/24	15.1	44.68	10	44.80	45.10	5.1	758	0.67%
2021/06/23	6	44.43	1	44.31	44.30	5	755	0.66%
2021/06/22	1.1	45.67	25	45.61	45.15	-23.9	746	-3.20%
2021/06/21	0.2	45.24	20	45.03	45.04	-19.8	739	-2.68%
2021/06/18	6.1	45.10	3	44.97	44.96	3.1	732	0.43%
2021/06/17	11	43.40	2.1	43.89	44.54	8.9	722	1.24%
2021/06/16	23	43.75	10	43.88	43.50	13	717	1.81%
2021/06/15	9.2	43.72	4.3	43.94	44.00	4.9	715	0.68%
2021/06/11	2	43.07	0	0.00	43.02	2	707	0.28%
2021/06/10	9.1	42.42	0	0.00	42.57	9.1	706	1.29%
2021/06/09	0	43.13	0	0.00	43.04	0	700	0.00%
2021/06/08	1	43.20	5	43.38	43.27	-4	694	-0.58%
2021/06/07	0.7	43.76	1	42.71	43.06	-0.3	689	-0.04%
2021/06/04	5.1	43.60	4.1	43.54	43.45	1	681	0.15%
2021/06/03	1	43.80	0	0.00	44.00	1	675	0.15%
2021/06/02	0	0.00	1	43.54	43.68	-1	668	-0.15%
2021/06/01	1.4	43.21	2.2	43.12	43.36	-0.8	661	-0.12%
2021/05/31	4	42.98	2	43.08	42.64	2	655	0.30%
2021/05/28	5	42.15	1	42.30	42.34	4	648	0.62%
2021/05/27	2	41.23	3	41.19	41.28	-1	643	-0.16%
2021/05/26	0.3	41.00	3	40.90	41.19	-2.7	640	-0.42%
2021/05/25	0.1	40.44	3	40.20	40.42	-2.9	630	-0.46%
2021/05/24	0	39.50	0	39.50	40.00	0	618	0.00%
2021/05/20	5.4	38.33	0	0.00	37.92	5.4	606	0.89%
2021/05/19	1.1	38.99	2	38.82	38.86	-0.9	594	-0.16%
2021/05/18	7	37.63	3	37.72	37.84	4	584	0.69%
2021/05/17	1.4	35.75	1.3	36.26	35.25	0.1	577	0.01%
2021/05/14	4.3	37.95	2	37.39	37.50	2.3	566	0.41%
2021/05/13	3	38.33	1.5	38.53	37.72	1.5	559	0.28%
2021/05/12	3.1	38.74	12.1	39.22	38.27	-9	553	-1.63%
2021/05/11	5.5	42.68	6.3	41.70	41.12	-0.8	541	-0.15%
2021/05/10	7.3	43.05	18	43.13	43.08	-10.7	527	-2.03%
2021/05/07	17	41.44	0	0.00	42.31	17	511	3.32%
2021/05/06	5.2	41.35	1	41.07	41.24	4.2	503	0.83%
2021/05/05	2.7	41.71	2	41.43	41.51	0.7	495	0.14%
2021/05/04	7.3	41.87	1	41.45	41.34	6.3	489	1.28%
2021/05/03	2.1	43.97	3	44.00	43.45	-0.9	471	-0.19%
2021/04/29	0	0.00	1	43.54	44.07	-1	461	-0.22%
2021/04/28	3	43.49	1	43.36	43.44	2	452	0.45%
2021/04/27	1.1	43.01	10.3	42.92	42.95	-9.2	442	-2.08%
2021/04/26	0.3	42.98	1	42.85	43.00	-0.7	437	-0.16%
2021/04/23	1.2	41.33	1.1	41.82	42.15	0.1	431	0.03%
2021/04/22	0.5	42.70	0	0.00	41.80	0.5	421	0.12%
2021/04/21	2	42.34	0	0.00	42.35	2	404	0.49%
2021/04/20	7.3	42.82	0	0.00	42.40	7.3	397	1.83%
2021/04/19	8.5	41.81	6.5	42.26	42.60	2	379	0.53%
2021/04/16	2	39.54	1.2	39.33	39.99	0.8	357	0.24%
2021/04/15	2	38.08	1.2	38.32	38.41	0.8	347	0.23%
2021/04/14	0.4	38.00	8.6	37.67	37.45	-8.2	344	-2.38%
2021/04/13	5.5	38.84	1	38.05	38.21	4.5	330	1.36%
2021/04/12	4.9	38.66	3	38.55	39.00	1.9	322	0.59%
2021/04/09	1	38.00	1	38.33	38.00	0	298	0.01%
2021/04/08	5.5	38.14	0	0.00	38.10	5.5	287	1.90%
2021/04/07	10	37.38	0	0.00	37.56	10	276	3.62%
2021/04/06	4.5	35.95	3	36.55	36.80	1.5	266	0.57%
2021/04/01	1	35.10	0	0.00	35.10	1	259	0.39%
2021/03/31	0.1	34.80	0	0.00	34.68	0.1	257	0.03%
2021/03/30	1	34.52	0.1	34.52	34.58	0.9	255	0.36%
2021/03/29	0.5	34.80	1	34.61	34.52	-0.5	253	-0.20%
2021/03/26	12	33.18	0	0.00	33.45	12	248	4.82%
2021/03/25	0.1	32.60	2	32.29	32.21	-1.9	245	-0.78%
2021/03/19	0.4	31.60	0	0.00	31.62	0.4	238	0.17%
2021/03/18	0.1	31.50	2	31.61	31.54	-1.9	238	-0.80%
2021/03/16	0	30.78	1	31.00	30.90	-1	235	-0.42%
2021/03/04	0	0.00	0.6	29.77	29.74	-0.6	231	-0.26%
2021/02/26	0	0.00	1.2	29.56	29.76	-1.2	229	-0.52%
2021/02/24	3	29.72	0	0.00	29.25	3	229	1.31%
2021/02/22	0	29.17	2.1	29.17	29.20	-2.1	230	-0.90%
2021/02/19	0.5	28.21	0	27.90	28.30	0.5	229	0.20%
2021/02/05	0.3	27.20	0	0.00	26.23	0.3	225	0.13%
2021/02/03	4	25.78	0	0.00	26.00	4	225	1.77%
2021/02/02	1	25.80	0	0.00	25.97	1	225	0.44%
2021/01/25	0	0.00	5	26.38	26.55	-5	226	-2.21%
2021/01/22	7	26.10	0	0.00	26.45	7	225	3.10%
2021/01/19	0	0.00	0.3	26.70	26.79	-0.3	229	-0.11%
2021/01/12	2	27.56	0	0.00	27.07	2	226	0.88%
2021/01/11	0.1	27.20	0	0.00	27.38	0.1	226	0.03%
2021/01/04	0	0.00	1	27.22	27.20	-1	221	-0.45%
2020/12/31	0.6	27.50	0	0.00	27.34	0.6	224	0.27%
2020/12/28	0	0.00	1	27.08	27.15	-1	225	-0.44%
2020/11/06	1	24.05	0	0.00	24.05	1	224	0.44%
2020/09/30	0	0.00	0.1	23.65	23.60	-0.1	240	-0.04%
2020/08/17	1.1	26.04	0	0.00	26.05	1.1	256	0.43%
2020/08/06	0.3	26.00	0	0.00	26.10	0.3	257	0.10%
2020/06/10	0	0.00	1	21.62	21.65	-1	240	-0.42%
2020/03/18	1	16.00	0	0.00	15.77	1	249	0.40%
2020/01/06	1	21.18	0	0.00	21.18	1	234	0.43%
2019/05/27	0	0.00	8	16.08	15.96	-8	233	-3.42%
2019/05/24	0	0.00	1	16.13	16.08	-1	232	-0.43%
2019/05/22	0	0.00	5	16.59	16.50	-5	231	-2.16%
2019/05/20	0	0.00	6	16.33	16.33	-6	231	-2.59%
2019/05/17	8	16.45	0	0.00	16.41	8	231	3.46%
2019/05/16	12	16.94	0	0.00	16.78	12	232	5.17%
2018/06/06	0	0.00	457	20.94	20.90	-457	3,050	-14.98%	大賣/鉅額交易
2018/05/31	0	0.00	688	20.56	20.51	-688	3,725	-18.47%	大賣/鉅額交易
2018/05/29	0	0.00	294	20.65	20.59	-294	3,910	-7.52%	大賣/鉅額交易
2018/05/28	0	0.00	385	20.75	20.75	-385	4,054	-9.50%	大賣/鉅額交易