富邦臺灣中小 (00733)-富邦-敦南券商分點個股進出

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
54.0
漲跌
▲0.5
漲幅
+0.93%
成交量
580張
產業
上市
143人加入追蹤

立即追蹤
本地時間:13:30(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

富邦臺灣中小 (00733)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/11/22	3	54.20	2	54.03	54.00	1	1,138	0.09%
2024/11/21	0	0.00	0.1	53.48	53.50	-0.1	1,148	-0.01%
2024/11/20	0.4	53.44	3	53.55	53.30	-2.6	1,154	-0.23%
2024/11/19	2	52.40	1	53.05	53.40	1	1,158	0.09%
2024/11/18	13.6	52.59	3.5	52.68	52.00	10.2	1,154	0.88%
2024/11/14	0.4	53.47	0	0.00	53.50	0.4	1,150	0.04%
2024/11/13	6	54.58	1.4	54.49	54.10	4.6	1,149	0.40%
2024/11/12	2.2	54.13	4	54.06	54.05	-1.8	1,162	-0.15%
2024/11/11	3.4	54.74	0	0.00	54.90	3.4	1,167	0.29%
2024/11/08	3.3	54.95	61.1	55.24	54.40	-57.8	1,181	-4.89%
2024/11/07	6	55.30	61	55.23	55.30	-55	1,186	-4.64%
2024/11/06	101	54.82	0	54.90	54.70	101	1,208	8.36%	大買/
2024/11/04	0.3	54.15	0	0.00	54.05	0.3	1,370	0.02%
2024/11/01	0	53.55	0.8	53.84	53.75	-0.8	1,456	-0.05%
2024/10/30	2.1	53.60	52.7	53.13	53.45	-50.7	1,488	-3.40%
2024/10/29	3.9	52.95	388	53.17	52.95	-384.1	1,500	-25.61%	大賣/鉅額交易
2024/10/28	4.7	53.88	0	0.00	53.75	4.7	1,492	0.31%
2024/10/25	0.4	54.68	0.2	54.85	54.55	0.2	1,519	0.01%
2024/10/24	0.3	54.68	1.6	54.89	54.45	-1.3	1,560	-0.08%
2024/10/23	0	55.30	3	55.25	55.25	-3	1,593	-0.19%
2024/10/22	0.4	54.95	0	55.13	55.25	0.4	1,604	0.02%
2024/10/21	1	54.80	0	0.00	54.95	1	1,651	0.06%
2024/10/18	32.4	54.73	0.2	54.66	54.40	32.2	1,660	1.94%
2024/10/17	12	54.98	0	0.00	55.10	12	1,665	0.72%
2024/10/16	1	55.81	0.8	55.90	55.80	0.2	1,677	0.01%
2024/10/15	50.1	55.65	0	0.00	55.55	50.1	1,673	2.99%
2024/10/14	11	54.65	0	0.00	55.50	11	1,668	0.66%
2024/10/11	10.1	54.80	0	0.00	54.85	10.1	1,696	0.60%
2024/10/09	0	55.05	0	0.00	54.90	0	1,714	0.00%
2024/10/08	2.1	54.64	0	0.00	54.90	2.1	1,723	0.12%
2024/10/07	1	55.10	0.8	55.13	55.05	0.2	1,748	0.01%
2024/10/04	12.4	54.42	0	0.00	53.75	12.4	1,782	0.69%
2024/10/01	0.2	54.90	0	0.00	54.95	0.2	1,792	0.01%
2024/09/30	0.3	55.59	0.2	55.40	55.10	0.1	1,820	0.00%
2024/09/27	20	56.12	0	0.00	55.95	20	1,828	1.09%
2024/09/26	11	55.60	1	56.20	55.55	10	1,838	0.55%
2024/09/25	34.1	56.11	0	0.00	55.95	34.1	1,849	1.84%
2024/09/24	2	54.90	0	0.00	55.00	2	1,850	0.11%
2024/09/23	0	55.40	0	0.00	55.15	0	1,853	0.00%
2024/09/20	36	55.34	0	0.00	54.90	36	1,869	1.93%
2024/09/18	0	54.33	0	0.00	54.20	0	1,895	0.00%
2024/09/16	2	54.65	0	0.00	54.85	2	1,898	0.11%
2024/09/13	5.1	54.65	1.3	54.55	54.65	3.8	1,913	0.20%
2024/09/12	10	54.05	0.1	54.20	53.90	9.9	1,937	0.51%
2024/09/10	20.1	53.89	0	0.00	52.75	20.1	1,974	1.02%
2024/09/09	0.1	52.83	0	0.00	53.45	0.1	1,992	0.01%
2024/09/06	20.1	53.30	0	0.00	53.00	20.1	2,002	1.00%
2024/09/05	3	53.80	0.5	53.80	53.00	2.5	2,003	0.13%
2024/09/04	7.7	53.40	0.2	54.00	53.20	7.6	2,012	0.38%
2024/09/03	0.3	56.06	0	0.00	55.60	0.3	1,981	0.02%
2024/09/02	1	56.51	0	0.00	56.55	1	2,000	0.05%
2024/08/30	0.1	56.80	0	0.00	56.45	0.1	2,017	0.01%
2024/08/29	60.2	55.87	0.3	56.50	56.45	59.8	2,052	2.91%
2024/08/28	0.1	56.22	75	56.20	56.10	-74.9	2,071	-3.62%
2024/08/27	6.1	55.97	2	55.75	56.00	4.1	2,099	0.19%
2024/08/26	22.3	56.55	0.6	56.70	55.85	21.6	2,117	1.02%
2024/08/23	130.1	54.91	1.2	55.09	55.85	128.9	2,143	6.01%	大買/鉅額交易
2024/08/22	10.1	55.30	2	55.18	55.15	8.1	2,159	0.37%
2024/08/21	15.1	55.37	2	55.68	55.55	13.1	2,181	0.60%
2024/08/20	15.1	56.13	1	56.50	55.85	14.1	2,195	0.64%
2024/08/19	0	55.60	0	0.00	55.60	0	2,213	0.00%
2024/08/16	1.2	55.34	0	0.00	55.30	1.2	2,232	0.05%
2024/08/15	0	54.40	0	0.00	54.10	0	2,229	0.00%
2024/08/14	1.4	54.08	0	0.00	54.00	1.4	2,272	0.06%
2024/08/13	0.1	53.05	0	0.00	53.70	0.1	2,282	0.00%
2024/08/12	0.2	53.75	1	53.25	53.40	-0.8	2,316	-0.03%
2024/08/09	2.2	52.60	3	52.80	52.35	-0.8	2,332	-0.03%
2024/08/08	0.1	50.80	2	50.45	50.50	-2	2,358	-0.08%
2024/08/07	7.7	51.14	3	50.77	51.20	4.7	2,360	0.20%
2024/08/06	2.2	48.22	3.1	47.60	48.50	-0.9	2,343	-0.04%
2024/08/05	12.6	49.11	13	50.45	48.47	-0.4	2,247	-0.02%
2024/08/02	3.7	54.84	2.5	53.76	53.65	1.2	2,184	0.05%
2024/08/01	0	0.00	0	56.75	56.55	0	2,177	0.00%
2024/07/31	0	55.10	0	0.00	55.15	0	2,196	0.00%
2024/07/30	1	54.45	1	54.45	55.55	0	2,220	0.00%
2024/07/29	2.9	55.30	0	0.00	54.95	2.9	2,196	0.13%
2024/07/26	1.5	56.15	0	0.00	56.40	1.5	2,182	0.07%
2024/07/23	1	58.00	1	58.00	58.05	0	2,197	0.00%
2024/07/22	0.7	57.35	2	57.50	57.10	-1.3	2,219	-0.06%
2024/07/19	1.2	58.90	2	59.03	58.80	-0.8	2,196	-0.04%
2024/07/18	1.5	59.44	1	59.65	59.55	0.5	2,222	0.02%
2024/07/17	0	0.00	30.1	60.65	60.75	-30.1	2,248	-1.34%
2024/07/16	0	0.00	3	61.07	60.80	-3	2,325	-0.13%
2024/07/15	0	60.60	3	60.85	60.75	-3	2,483	-0.12%
2024/07/12	0.2	60.70	6	60.79	60.60	-5.8	2,662	-0.22%
2024/07/11	0.3	61.05	4	61.05	60.80	-3.7	2,748	-0.14%
2024/07/10	3	60.85	0	60.80	60.85	3	2,891	0.10%
2024/07/09	6.4	60.79	0	0.00	60.60	6.4	2,995	0.21%
2024/07/08	0	60.88	7.2	61.05	60.95	-7.1	3,058	-0.23%
2024/07/05	0.3	61.03	7.6	61.08	61.00	-7.4	3,099	-0.24%
2024/07/04	0	0.00	2.1	60.75	60.70	-2.1	3,186	-0.06%
2024/07/03	1	60.25	2.1	60.18	60.20	-1.1	3,275	-0.03%
2024/07/02	0.2	59.37	1	59.70	59.40	-0.8	3,403	-0.02%
2024/07/01	1.2	59.94	1.2	59.79	59.65	-0.1	3,555	0.00%
2024/06/28	0.6	59.95	5.1	60.04	60.00	-4.6	3,657	-0.12%
2024/06/27	1.1	59.51	0	0.00	59.55	1.1	3,656	0.03%
2024/06/26	1	59.95	22.1	59.97	59.95	-21.1	3,691	-0.57%
2024/06/25	0	59.53	0	0.00	59.90	0	3,679	0.00%
2024/06/24	1.3	60.02	2.7	60.01	59.90	-1.4	3,659	-0.04%
2024/06/21	0.1	60.78	0	0.00	60.55	0.1	3,662	0.00%
2024/06/20	0.3	61.00	1.6	61.00	61.05	-1.3	3,658	-0.04%
2024/06/19	33.1	60.75	2	60.68	60.60	31.1	3,678	0.85%
2024/06/18	2.1	60.15	2.1	60.18	60.35	0	3,657	0.00%
2024/06/17	0	0.00	1.3	60.32	60.25	-1.3	3,647	-0.04%
2024/06/14	3.1	60.18	2.1	60.06	60.15	0.9	3,631	0.03%
2024/06/13	2	59.13	5.5	59.25	59.10	-3.5	3,606	-0.10%
2024/06/12	0.2	58.91	0.5	59.01	58.90	-0.2	3,638	-0.01%
2024/06/11	1.1	59.14	0.1	59.00	59.05	1	3,661	0.03%
2024/06/07	1.5	59.02	1.1	59.05	59.00	0.4	3,685	0.01%
2024/06/06	5	59.05	0	0.00	58.80	5	3,671	0.14%
2024/06/05	0.1	59.12	0	0.00	58.85	0.1	3,664	0.00%
2024/06/04	0	58.80	0	0.00	59.05	0	3,721	0.00%
2024/06/03	1.2	58.85	3	59.20	59.10	-1.8	3,761	-0.05%
2024/05/31	1	58.80	1.1	59.01	58.50	-0.1	3,765	0.00%
2024/05/30	0.2	58.77	0.1	59.00	58.40	0.1	3,768	0.00%
2024/05/29	0.1	59.07	11.1	59.08	59.15	-11	3,794	-0.29%
2024/05/28	0	58.80	0	0.00	58.90	0	3,775	0.00%
2024/05/27	0.1	58.80	2.3	58.70	58.75	-2.2	3,772	-0.06%
2024/05/24	0	0.00	1	57.90	58.05	-1	3,786	-0.03%
2024/05/23	1.5	58.30	0.1	58.30	58.05	1.3	3,785	0.04%
2024/05/22	0	0.00	0.6	58.70	58.45	-0.6	3,803	-0.01%
2024/05/21	1.6	58.18	2.5	58.22	58.30	-0.9	3,794	-0.02%
2024/05/20	1.1	58.16	0	0.00	58.25	1.1	3,792	0.03%
2024/05/17	0.7	58.19	0.4	58.15	58.00	0.3	3,776	0.01%
2024/05/16	1.1	58.11	0	0.00	58.20	1.1	3,782	0.03%
2024/05/15	3.5	57.57	2.6	57.68	57.55	0.9	3,758	0.02%
2024/05/14	0.2	57.39	0.1	57.65	57.25	0.1	3,761	0.00%
2024/05/13	3.8	57.24	0.1	57.30	57.20	3.7	3,748	0.10%
2024/05/10	1.3	57.48	0	0.00	57.75	1.3	3,748	0.03%
2024/05/09	3.7	57.99	0	0.00	57.70	3.7	3,737	0.10%
2024/05/08	0.4	58.02	6	58.16	58.05	-5.6	3,755	-0.15%
2024/05/07	3.1	58.01	0.1	58.45	58.20	3	3,770	0.08%
2024/05/06	0.1	58.65	0	0.00	58.45	0.1	3,744	0.00%
2024/05/03	1.5	58.70	1	58.55	58.15	0.5	3,738	0.01%
2024/05/02	1.1	58.40	0	0.00	58.40	1.1	3,717	0.03%
2024/04/30	0.6	58.45	0	0.00	58.25	0.6	3,715	0.02%
2024/04/29	4.4	58.43	0	58.75	58.30	4.3	3,706	0.12%
2024/04/26	3.4	57.89	0	0.00	57.75	3.4	3,682	0.09%
2024/04/25	1.2	57.43	0	0.00	57.50	1.2	3,673	0.03%
2024/04/24	6.4	57.16	0.1	57.00	57.75	6.4	3,666	0.17%
2024/04/23	1	55.60	0	0.00	55.95	1	3,658	0.03%
2024/04/22	7.5	56.36	0.2	56.80	55.60	7.3	3,664	0.20%
2024/04/19	17.7	56.86	0	0.00	57.10	17.7	3,611	0.49%
2024/04/18	39.5	59.27	1.8	58.55	59.10	37.6	3,467	1.09%
2024/04/17	14.3	65.77	9.2	65.83	65.60	5.1	3,299	0.15%
2024/04/16	16.9	65.06	1,008.3	65.42	64.90	-991.3	3,185	-31.12%	大賣/鉅額交易
2024/04/15	36.2	66.42	5.4	66.31	66.50	30.8	3,031	1.02%
2024/04/12	5.2	66.44	0.9	66.64	66.60	4.3	2,942	0.15%
2024/04/11	2.4	65.89	0	0.00	66.10	2.4	2,882	0.08%
2024/04/10	8.1	66.16	0.1	66.40	65.95	8.1	2,814	0.29%
2024/04/09	5.8	65.94	1.5	65.93	65.95	4.3	2,714	0.16%
2024/04/08	13.3	65.61	2	65.75	65.80	11.3	2,621	0.43%
2024/04/03	5.3	64.62	0	0.00	65.00	5.3	2,493	0.21%
2024/04/02	13.5	64.87	2.1	64.95	65.00	11.4	2,351	0.49%
2024/04/01	0.2	64.50	1.1	64.45	64.50	-0.9	2,247	-0.04%
2024/03/29	0	0.00	1	64.15	64.05	-1	2,258	-0.04%
2024/03/28	0	0.00	5	64.10	64.10	-5	2,227	-0.22%
2024/03/27	0	0.00	0	63.65	63.65	0	2,245	0.00%
2024/03/26	1.6	63.48	6	63.23	63.15	-4.5	2,253	-0.20%
2024/03/25	2.6	64.58	0	0.00	64.70	2.6	2,220	0.12%
2024/03/22	0	0.00	2.2	64.66	64.70	-2.2	2,217	-0.10%
2024/03/20	2.2	63.54	2	63.70	63.30	0.2	2,169	0.01%
2024/03/19	1	63.85	0	0.00	63.75	1	2,164	0.05%
2024/03/18	0	0.00	0.5	63.60	64.15	-0.5	2,154	-0.02%
2024/03/15	1	63.30	11.2	63.30	63.05	-10.2	2,142	-0.47%
2024/03/14	10.2	63.15	7.1	63.07	62.75	3.1	2,080	0.15%
2024/03/13	1.1	64.09	2	64.23	63.80	-1	2,045	-0.05%
2024/03/12	1	64.00	0.1	64.55	64.65	0.9	1,990	0.05%
2024/03/11	3	63.40	1.1	63.10	63.25	2	1,976	0.10%
2024/03/08	1.8	62.81	0	0.00	62.55	1.8	1,957	0.09%
2024/03/07	3.2	64.06	5.5	64.24	64.00	-2.3	1,882	-0.12%
2024/03/06	10	65.10	0	0.00	65.15	10	1,802	0.55%
2024/03/05	0.1	64.10	0	0.00	64.35	0.1	1,774	0.00%
2024/03/04	0.7	64.31	0.1	63.87	63.75	0.6	1,743	0.04%
2024/03/01	2	62.65	1.1	62.17	62.50	0.9	1,698	0.05%
2024/02/29	7	61.48	3.1	61.41	61.50	3.9	1,678	0.24%
2024/02/27	0.2	60.76	11	60.51	61.00	-10.8	1,652	-0.65%
2024/02/26	0	0.00	0.1	61.25	61.45	-0.1	1,614	0.00%
2024/02/23	1.3	61.54	7.3	61.27	61.05	-6	1,600	-0.38%
2024/02/22	0	0.00	0.1	61.87	61.80	-0.1	1,566	-0.01%
2024/02/21	0	0.00	0.2	60.91	61.00	-0.2	1,555	-0.01%
2024/02/20	1	60.55	0	0.00	60.90	1	1,564	0.07%
2024/02/19	3.1	61.08	31	61.40	60.90	-27.9	1,531	-1.82%
2024/02/16	10.5	61.35	2.1	61.40	61.40	8.4	1,505	0.56%
2024/02/15	2.2	60.87	4.9	60.93	61.00	-2.7	1,486	-0.18%
2024/02/05	1.4	59.32	3	59.33	59.30	-1.6	1,450	-0.11%
2024/02/02	5	59.49	21.2	59.51	59.45	-16.2	1,411	-1.15%
2024/02/01	23	58.14	1	57.90	58.30	22	1,372	1.60%
2024/01/31	3	57.88	2	57.85	57.80	1	1,348	0.08%
2024/01/30	8	58.08	51.5	58.23	58.50	-43.5	1,302	-3.34%
2024/01/29	2	57.48	0	0.00	57.60	2	1,261	0.16%
2024/01/26	4.1	57.03	1	57.60	56.85	3.1	1,254	0.24%
2024/01/25	1	58.14	0	0.00	57.70	1	1,231	0.08%
2024/01/24	0.1	57.80	0	0.00	57.70	0.1	1,215	0.01%
2024/01/23	1	57.70	0	0.00	58.05	1	1,193	0.08%
2024/01/22	4	57.65	1.1	57.50	57.85	2.9	1,171	0.25%
2024/01/19	3	56.87	3	56.80	56.85	0	1,146	0.00%
2024/01/18	5	56.92	0	0.00	56.50	5	1,123	0.45%
2024/01/17	4	57.20	3.3	57.48	57.15	0.7	1,099	0.07%
2024/01/16	11.2	57.66	1	57.75	57.55	10.2	1,062	0.96%
2024/01/15	5	58.60	4.5	57.70	58.70	0.5	1,006	0.05%
2024/01/12	1.1	57.20	0	0.00	57.10	1.1	964	0.11%
2024/01/11	35.1	57.39	0	0.00	57.40	35.1	939	3.73%
2024/01/10	1	56.90	4	56.85	57.15	-3	928	-0.32%
2024/01/09	2.1	56.91	0.1	56.85	57.10	2	916	0.21%
2024/01/08	17	57.26	0	0.00	57.00	17	897	1.89%
2024/01/04	0.2	56.50	0	0.00	56.45	0.2	835	0.02%
2024/01/03	5	56.75	0	0.00	56.70	5	818	0.61%
2024/01/02	5.1	57.49	1	57.10	57.30	4.1	794	0.52%
2023/12/29	5	57.15	0	0.00	57.55	5	763	0.66%
2023/12/28	1	57.50	1	57.30	57.25	0	743	0.00%
2023/12/27	9	57.55	1	57.40	57.55	8	710	1.13%
2023/12/26	2	57.05	1	57.05	57.35	1	693	0.14%
2023/12/21	0.1	56.40	0.2	56.30	56.25	-0.1	627	-0.01%
2023/12/19	0.2	56.53	11	55.90	56.30	-10.8	610	-1.77%
2023/12/18	0	0.00	0	57.07	57.35	0	602	0.00%
2023/12/15	1.3	57.47	1	57.65	57.45	0.3	602	0.05%
2023/12/14	1.5	58.58	3.1	58.35	58.30	-1.6	600	-0.26%
2023/12/13	4	57.54	1	57.90	57.70	3	595	0.50%
2023/12/12	1	57.15	1	56.90	56.80	0	590	0.00%
2023/12/08	6	56.55	1	56.30	56.60	5	591	0.85%
2023/12/07	0	0.00	1.2	55.88	55.85	-1.2	595	-0.20%
2023/12/06	1	56.15	3	55.97	56.05	-2	607	-0.33%
2023/12/05	3	55.70	14	55.70	55.70	-11	603	-1.82%
2023/12/04	0	0.00	2	56.45	56.40	-2	599	-0.33%
2023/12/01	2	56.50	1.5	56.13	56.65	0.5	601	0.09%
2023/11/30	1	55.85	2	55.65	55.85	-1	597	-0.17%
2023/11/29	0	0.00	1	55.85	56.00	-1	600	-0.17%
2023/11/28	3	54.78	0.1	55.10	55.15	2.9	598	0.49%
2023/11/27	0	0.00	4	54.39	54.05	-4	596	-0.67%
2023/11/24	1	54.45	2	54.35	54.50	-1	595	-0.17%
2023/11/22	1	54.45	4.7	54.41	54.80	-3.7	596	-0.62%
2023/11/20	1	54.10	0	0.00	54.20	1	611	0.16%
2023/11/17	0	53.40	0	0.00	53.45	0	609	0.00%
2023/11/16	1	53.35	0.1	52.95	53.35	0.9	597	0.15%
2023/11/15	0	0.00	2	53.35	53.10	-2	598	-0.33%
2023/11/14	2	52.85	0	0.00	52.95	2	608	0.33%
2023/11/13	0	0.00	10	52.05	52.05	-10	619	-1.61%
2023/11/10	1	51.15	0	0.00	51.45	1	621	0.16%
2023/11/09	3.2	51.59	0	0.00	51.55	3.2	628	0.51%
2023/11/08	1	52.05	1	52.00	51.90	0	633	0.00%
2023/11/07	0	0.00	3	51.45	51.50	-3	642	-0.47%
2023/11/06	3	50.88	0	0.00	51.30	3	669	0.45%
2023/11/03	1	50.45	0	0.00	50.25	1	678	0.15%
2023/11/02	2	50.58	1	50.25	50.65	1	690	0.14%
2023/11/01	1	49.55	0	0.00	49.56	1	704	0.15%
2023/10/31	0.2	49.95	1	49.36	49.26	-0.8	725	-0.11%
2023/10/30	0.1	50.20	0	0.00	50.70	0.1	753	0.01%
2023/10/27	3.6	50.29	1	49.89	49.78	2.6	810	0.32%
2023/10/26	0.1	50.74	1	50.37	50.30	-0.9	848	-0.11%
2023/10/25	1.4	52.03	2	51.50	51.50	-0.6	843	-0.07%
2023/10/24	5	50.85	0	0.00	51.10	5	845	0.59%
2023/10/20	1	50.06	0	0.00	50.50	1	864	0.12%
2023/10/19	0	51.92	0	0.00	51.10	0	875	0.01%
2023/10/18	11.1	52.99	0	0.00	52.85	11.1	883	1.26%
2023/10/17	0	0.00	2.2	55.04	54.50	-2.2	874	-0.25%
2023/10/16	2	55.15	2	55.03	55.05	0	887	0.00%
2023/10/13	0	0.00	3	56.10	56.25	-3	911	-0.33%
2023/10/12	3	56.97	0	0.00	57.10	3	923	0.32%
2023/10/11	0	0.00	1	56.15	56.15	-1	949	-0.11%
2023/10/05	3	56.90	1	57.20	57.05	2	986	0.20%
2023/10/04	2	56.00	2	55.65	56.30	0	993	0.00%
2023/10/03	2	57.03	1	56.55	56.60	1	1,019	0.10%
2023/10/02	1	57.20	2	57.15	57.20	-1	1,025	-0.10%
2023/09/26	0	0.00	4	55.35	55.25	-4	1,055	-0.38%
2023/09/25	3	55.37	0	0.00	55.45	3	1,059	0.28%
2023/09/22	1	54.30	0	0.00	54.75	1	1,063	0.09%
2023/09/21	0	53.60	0	0.00	53.50	0	1,061	0.00%
2023/09/20	2	54.38	2	53.98	54.10	0	1,061	0.00%
2023/09/19	3	54.68	1	54.69	54.00	2	1,071	0.19%
2023/09/18	1	54.95	2	55.10	54.95	-1	1,068	-0.09%
2023/09/15	2	56.20	1	56.15	56.15	1	1,066	0.09%
2023/09/14	3	56.28	1	56.10	56.70	2	1,068	0.19%
2023/09/13	1	55.65	2	55.40	55.70	-1	1,070	-0.09%
2023/09/12	3.1	56.12	1	55.70	55.45	2.1	1,075	0.20%
2023/09/11	4.3	56.27	8	56.54	56.00	-3.7	1,076	-0.35%
2023/09/08	6	58.48	1	58.05	58.05	5	1,062	0.47%
2023/09/07	0	0.00	5	58.27	58.30	-5	1,068	-0.47%
2023/09/06	3	58.72	0	0.00	58.65	3	1,069	0.28%
2023/09/05	2	57.88	0	0.00	58.30	2	1,069	0.19%
2023/09/04	1.1	57.97	0	0.00	58.00	1.1	1,073	0.10%
2023/09/01	0.2	58.74	0	0.00	58.25	0.2	1,068	0.02%
2023/08/31	0.1	59.20	6	58.98	59.20	-5.9	1,065	-0.55%
2023/08/30	7	60.01	0.1	59.85	59.45	6.9	1,064	0.65%
2023/08/29	8.1	59.06	5	58.88	59.00	3.1	1,071	0.29%
2023/08/28	0	0.00	1	58.60	58.60	-1	1,072	-0.09%
2023/08/25	0	0.00	7	59.82	59.45	-7	1,066	-0.66%
2023/08/24	5	60.79	4	60.73	60.60	1	1,062	0.09%
2023/08/23	0	0.00	6.3	59.20	59.30	-6.3	1,053	-0.59%
2023/08/22	3	59.38	5.1	58.91	58.95	-2.1	1,059	-0.19%
2023/08/21	0	0.00	0	58.70	58.20	0	1,060	0.00%
2023/08/18	0.3	57.81	0	0.00	58.10	0.3	1,058	0.02%
2023/08/17	0	0.00	2.2	59.20	59.80	-2.2	1,043	-0.21%
2023/08/16	2.2	57.57	0	0.00	58.45	2.2	1,027	0.21%
2023/08/15	1	57.80	0.1	57.58	57.95	0.9	1,030	0.09%
2023/08/14	1	55.75	0	0.00	56.10	1	1,028	0.10%
2023/08/11	4	57.04	0	57.03	56.85	4	1,021	0.39%
2023/08/10	3	56.57	8	56.11	56.35	-5	1,009	-0.49%
2023/08/09	7	59.66	1	59.06	59.00	6	977	0.61%
2023/08/08	4	59.05	1	58.88	58.85	3	961	0.31%
2023/08/07	1	58.65	8.6	58.83	59.20	-7.6	942	-0.81%
2023/08/04	1	56.90	2	57.25	57.15	-1	916	-0.11%
2023/08/02	2	56.38	0.3	57.30	56.00	1.7	893	0.19%
2023/07/31	0.1	58.80	17	58.89	58.50	-16.9	813	-2.08%
2023/07/28	1	59.80	5	59.50	60.10	-4	771	-0.52%
2023/07/27	0	0.00	6	59.45	59.80	-6	770	-0.78%
2023/07/26	1	60.60	1	60.00	59.95	0	760	0.00%
2023/07/25	1	62.30	2.2	62.05	61.50	-1.2	745	-0.16%
2023/07/24	0	0.00	0	61.05	61.35	0	730	0.00%
2023/07/21	8	60.48	0	0.00	60.45	8	708	1.13%
2023/07/20	3	58.82	2	58.55	58.90	1	689	0.14%
2023/07/19	1	59.90	2.1	59.11	57.90	-1.1	680	-0.17%
2023/07/18	1.2	59.19	2	58.45	59.25	-0.8	660	-0.12%
2023/07/17	5	59.90	0	0.00	59.25	5	630	0.79%
2023/07/14	2	58.55	1	58.80	59.65	1	608	0.16%
2023/07/13	0	0.00	3	59.54	57.55	-3	578	-0.52%
2023/07/12	5	55.66	3.3	55.47	55.95	1.7	550	0.32%
2023/07/11	2.1	53.65	0	53.60	53.85	2.1	533	0.39%
2023/07/10	0	0.00	1	51.95	52.10	-1	523	-0.19%
2023/07/07	0	0.00	0.1	52.90	51.95	-0.1	492	-0.01%
2023/07/06	1	52.80	6	52.94	52.55	-5	483	-1.03%
2023/07/05	0	0.00	1	52.45	52.60	-1	471	-0.21%
2023/07/04	7	52.84	4.1	52.36	53.55	2.9	454	0.64%
2023/07/03	5	51.35	0.1	51.05	51.35	4.9	440	1.11%
2023/06/30	1	49.50	5.2	49.07	49.50	-4.2	429	-0.97%
2023/06/29	0	0.00	0	47.70	47.93	0	419	-0.01%
2023/06/28	0	0.00	0.1	47.90	46.96	-0.1	415	-0.02%
2023/06/27	5	48.50	5.1	47.54	47.10	-0.1	410	-0.02%
2023/06/26	2	48.99	1	48.83	48.83	1	394	0.25%
2023/06/21	1	49.74	0.1	49.41	49.67	0.9	387	0.23%
2023/06/20	0	0.00	1	48.61	48.80	-1	380	-0.26%
2023/06/19	0	0.00	0.4	49.16	49.21	-0.4	374	-0.09%
2023/06/16	0	0.00	0.1	49.39	49.21	-0.1	369	-0.03%
2023/06/15	5	48.50	2.2	47.63	48.72	2.8	359	0.77%
2023/06/14	0	0.00	0.1	46.66	47.33	-0.1	349	-0.03%
2023/06/13	1	46.42	6.1	46.50	46.50	-5.1	347	-1.47%
2023/06/12	0	0.00	3.1	45.51	45.37	-3.1	355	-0.87%
2023/06/09	1	45.26	0.2	45.49	45.49	0.8	350	0.23%
2023/06/08	0	0.00	5	44.36	44.21	-5	346	-1.44%
2023/06/07	0	0.00	0.2	45.13	45.23	-0.2	354	-0.06%
2023/06/06	0	0.00	1	44.33	44.60	-1	351	-0.28%
2023/06/05	0	0.00	1.1	44.55	44.87	-1.1	345	-0.32%
2023/06/02	6	44.89	11.1	44.68	44.66	-5.1	341	-1.50%
2023/06/01	0	0.00	0.3	43.58	44.18	-0.3	329	-0.10%
2023/05/31	0	0.00	0.1	44.30	43.58	-0.1	322	-0.02%
2023/05/30	0	0.00	0.1	44.03	44.00	-0.1	320	-0.03%
2023/05/29	0	0.00	3.1	44.08	44.25	-3.1	313	-0.98%
2023/05/26	1	43.33	14.1	43.02	42.70	-13.1	297	-4.39%
2023/05/25	0	0.00	0.1	41.94	42.07	-0.1	285	-0.04%
2023/05/24	1	40.50	6	40.41	40.48	-5	273	-1.83%
2023/05/19	0	0.00	1	39.71	40.10	-1	261	-0.38%
2023/05/18	0	0.00	0.4	39.22	39.25	-0.4	251	-0.16%
2023/05/17	1	38.43	0	0.00	38.41	1	248	0.40%
2023/05/15	0	0.00	2	37.28	37.37	-2	243	-0.82%
2023/05/12	3	37.55	0	0.00	38.01	3	245	1.22%
2023/05/10	0	0.00	1	37.61	37.88	-1	244	-0.41%
2023/05/09	0	0.00	1	37.96	37.98	-1	247	-0.40%
2023/05/04	1	37.84	0.9	37.78	37.80	0.1	239	0.03%
2023/05/03	0	0.00	1	37.57	37.58	-1	231	-0.43%
2023/04/28	3	36.81	2	36.54	36.62	1	228	0.44%
2023/04/27	3	36.54	0	0.00	36.50	3	226	1.32%
2023/04/25	0	0.00	0.1	36.00	35.51	-0.1	224	-0.04%
2023/04/18	0	0.00	6.3	37.71	37.68	-6.3	238	-2.65%
2023/04/13	6	37.58	1	37.38	37.36	5	238	2.10%
2023/03/31	1	36.62	0	0.00	36.59	1	235	0.42%
2023/03/28	0.1	36.11	1.2	36.25	36.10	-1.1	246	-0.45%
2023/03/20	1.1	35.34	0	0.00	35.32	1.1	264	0.40%
2023/03/15	0.2	35.36	0	0.00	35.05	0.2	273	0.07%
2023/03/14	0	0.00	0.6	34.97	34.93	-0.6	263	-0.21%
2023/03/10	0	0.00	0.3	36.24	35.55	-0.3	264	-0.10%
2023/03/09	0	0.00	1	36.27	36.45	-1	251	-0.40%
2023/03/07	1	36.73	1	36.63	36.67	0	252	0.00%
2023/03/06	1	36.48	2.2	36.47	36.53	-1.2	255	-0.45%
2023/02/24	0	0.00	1	36.12	36.07	-1	276	-0.36%
2023/02/23	1	36.20	0	0.00	36.30	1	279	0.36%
2023/02/22	0	0.00	1	35.66	35.83	-1	284	-0.35%
2023/02/20	1	36.20	0	0.00	36.14	1	290	0.34%
2023/02/08	0	0.00	1	35.66	35.74	-1	323	-0.31%
2023/01/13	0	0.00	4.2	34.53	34.45	-4.2	331	-1.26%
2022/12/26	0.1	34.46	0	0.00	34.46	0.1	340	0.03%
2022/12/15	0.2	36.74	0	0.00	36.70	0.2	343	0.06%
2022/12/01	0	0.00	0.8	36.00	36.14	-0.8	353	-0.24%
2022/11/30	1	35.49	0	0.00	35.48	1	355	0.28%
2022/11/29	0	0.00	0.1	35.16	35.07	-0.1	362	-0.03%
2022/11/28	0.1	35.12	0.3	35.12	35.07	-0.2	364	-0.05%
2022/11/22	0	0.00	7.6	34.36	34.39	-7.6	359	-2.11%
2022/11/21	0	0.00	1	34.56	34.60	-1	361	-0.28%
2022/11/17	0	0.00	1.3	33.96	34.55	-1.3	362	-0.35%
2022/11/14	0	0.00	2	33.00	33.10	-2	361	-0.55%
2022/11/11	0	0.00	9	32.86	32.55	-9	360	-2.50%
2022/11/02	11	30.86	0	0.00	30.89	11	324	3.39%
2022/10/20	1	28.85	0	0.00	29.10	1	316	0.32%
2022/10/11	0.2	32.43	0	0.00	32.13	0.2	306	0.06%
2022/10/05	0.2	33.63	0	0.00	33.60	0.2	302	0.06%
2022/10/03	0	0.00	1	32.55	32.28	-1	299	-0.33%
2022/09/30	0	0.00	2	32.37	32.63	-2	299	-0.67%
2022/09/26	0	0.00	4	33.68	33.21	-4	306	-1.30%
2022/09/23	2	34.50	0	0.00	34.42	2	305	0.66%
2022/09/19	0	0.00	1.3	34.66	34.66	-1.3	299	-0.44%
2022/09/16	0	0.00	3	34.86	34.84	-3	297	-1.01%
2022/09/14	0	0.00	2	35.27	35.36	-2	297	-0.67%
2022/09/12	0.2	35.08	0	0.00	35.39	0.2	299	0.05%
2022/09/01	0.2	34.85	0	0.00	34.77	0.2	272	0.07%
2022/08/30	0.1	35.35	0	0.00	35.60	0.1	261	0.05%
2022/08/25	7	35.72	0	0.00	35.80	7	251	2.78%
2022/08/23	0.1	34.96	0	0.00	34.93	0.1	244	0.04%
2022/08/11	0	0.00	1	34.16	34.35	-1	237	-0.42%
2022/08/10	0	0.00	1	34.36	34.28	-1	234	-0.43%
2022/08/09	2	34.24	0	0.00	34.35	2	232	0.86%
2022/08/04	1	32.87	1.5	32.80	33.01	-0.5	232	-0.22%
2022/08/03	1	33.05	0	0.00	32.74	1	230	0.43%
2022/07/29	1	33.45	0	0.00	33.45	1	235	0.42%
2022/07/20	0	0.00	1	33.05	33.03	-1	249	-0.40%
2022/07/18	0	0.00	0.1	33.08	32.99	-0.1	252	-0.04%
2022/07/15	1	32.50	0	0.00	32.52	1	250	0.40%
2022/07/14	0	0.00	1	31.38	32.02	-1	253	-0.39%
2022/07/13	1	31.75	0	0.00	31.59	1	259	0.39%
2022/07/08	0	0.00	0.2	32.00	32.08	-0.2	272	-0.09%
2022/07/06	0	0.00	0.1	32.40	31.14	-0.1	268	-0.02%
2022/07/05	0	0.00	4	32.37	32.40	-4	270	-1.48%
2022/07/01	0	0.00	4	32.25	32.16	-4	272	-1.47%
2022/06/30	2	33.65	0	0.00	33.35	2	271	0.74%
2022/06/24	0	0.00	2	34.36	34.19	-2	272	-0.73%
2022/06/22	2	34.00	1	33.85	34.03	1	272	0.37%
2022/06/17	0	34.67	0	0.00	34.81	0	275	0.00%
2022/06/16	0	0.00	4	35.05	35.05	-4	277	-1.44%
2022/06/14	0	35.35	0	0.00	35.70	0	284	0.01%
2022/06/10	0	0.00	1	36.15	36.40	-1	295	-0.34%
2022/06/09	1	36.40	0	0.00	36.45	1	296	0.34%
2022/06/08	0	0.00	2	36.36	36.38	-2	298	-0.67%
2022/06/07	2	36.18	0	0.00	36.15	2	301	0.66%
2022/06/06	0	0.00	2	36.00	36.22	-2	308	-0.65%
2022/06/02	2	36.03	2	35.90	35.92	0	322	0.00%
2022/06/01	1	36.42	0	0.00	36.16	1	336	0.30%
2022/05/30	5	36.03	0	0.00	36.12	5	342	1.46%
2022/05/26	0	0.00	1	35.05	34.80	-1	366	-0.27%
2022/05/12	0	0.00	0.6	34.15	33.88	-0.6	426	-0.14%
2022/05/05	2	36.80	0	0.00	36.70	2	435	0.46%
2022/04/28	0.3	36.06	2	35.67	35.91	-1.7	456	-0.37%
2022/04/27	0	0.00	2	35.30	35.62	-2	456	-0.44%
2022/04/26	1	36.13	1.6	36.05	36.08	-0.6	454	-0.14%
2022/04/25	0	0.00	0.1	36.40	36.15	-0.1	460	-0.02%
2022/04/22	0	0.00	1	37.23	37.31	-1	464	-0.22%
2022/04/20	1	37.92	0	0.00	37.90	1	475	0.21%
2022/04/19	1	38.00	1	38.16	38.01	0	476	0.00%
2022/04/18	1	37.50	0	0.00	37.55	1	482	0.21%
2022/04/15	2	38.31	4	38.05	37.66	-2	482	-0.41%
2022/04/13	2	38.55	0	0.00	38.75	2	488	0.41%
2022/04/11	0	0.00	2	38.90	38.36	-2	494	-0.40%
2022/04/08	2	39.44	0	0.00	39.46	2	495	0.40%
2022/04/07	0	0.00	1	39.08	39.09	-1	499	-0.20%
2022/04/06	1	40.03	0	0.00	40.03	1	498	0.20%
2022/04/01	0	0.00	3	39.91	40.23	-3	498	-0.60%
2022/03/30	1	40.91	0	0.00	40.75	1	505	0.20%
2022/03/29	1	40.70	1	40.37	40.49	0	508	0.00%
2022/03/28	1	40.47	1	39.95	40.43	0	508	0.00%
2022/03/24	0	0.00	0.4	40.30	40.51	-0.4	514	-0.07%
2022/03/18	2	39.46	1	39.25	39.46	1	515	0.19%
2022/03/17	1	38.76	5	39.08	39.20	-4	513	-0.78%
2022/03/16	4.1	37.89	3	37.59	37.70	1.1	510	0.21%
2022/03/15	2.1	37.78	2	37.80	37.57	0.1	506	0.02%
2022/03/14	0	0.00	1	38.93	38.74	-1	500	-0.20%
2022/03/09	3.1	38.03	0	0.00	37.99	3.1	505	0.60%
2022/03/08	6.2	38.54	3.1	38.44	37.75	3	504	0.60%
2022/03/07	1	39.00	1	38.70	38.93	0	491	0.00%
2022/03/04	0	0.00	6	40.29	40.25	-6	482	-1.24%
2022/03/03	3	41.00	0	0.00	40.90	3	487	0.61%
2022/03/01	4	40.35	0	0.00	40.68	4	495	0.81%
2022/02/25	1	39.25	0	0.00	39.46	1	486	0.21%
2022/02/24	0.1	39.10	1	39.04	39.06	-1	487	-0.19%
2022/02/23	0	0.00	3	39.59	40.07	-3	481	-0.62%
2022/02/22	1	39.60	0	0.00	39.52	1	481	0.21%
2022/02/21	3	40.41	0	0.00	40.51	3	475	0.63%
2022/02/18	0	0.00	2	40.47	40.55	-2	478	-0.42%
2022/02/14	0	0.00	9.4	39.69	39.62	-9.4	482	-1.96%
2022/02/11	2	40.65	0	0.00	40.57	2	481	0.42%
2022/02/09	4	40.96	0	0.00	41.10	4	495	0.81%
2022/02/07	0	0.00	3	39.03	39.70	-3	501	-0.60%
2022/01/26	1	38.80	0	0.00	38.83	1	502	0.20%
2022/01/25	2.2	38.99	0	0.00	38.78	2.2	511	0.42%
2022/01/21	2	39.90	0	0.00	39.85	2	527	0.38%
2022/01/19	0.1	40.85	0	0.00	40.63	0.1	550	0.02%
2022/01/18	1	41.11	1	41.00	41.04	0	554	0.00%
2022/01/17	1	40.99	0	0.00	40.98	1	554	0.18%
2022/01/14	0.1	39.97	0	0.00	40.19	0.1	551	0.01%
2022/01/13	0	40.59	0	0.00	40.42	0	549	0.00%
2022/01/12	2	40.47	0	0.00	40.58	2	556	0.36%
2022/01/07	1	40.78	0	0.00	40.66	1	571	0.17%
2022/01/06	0.1	41.70	0	0.00	41.40	0.1	571	0.02%
2022/01/05	0	41.70	0	0.00	41.69	0	577	0.00%
2022/01/04	0	41.91	3	41.79	41.72	-3	585	-0.51%
2022/01/03	3	42.40	8	41.90	41.95	-5	590	-0.85%
2021/12/30	0	0.00	0.2	42.15	42.19	-0.2	596	-0.04%
2021/12/29	0	41.91	0	0.00	42.08	0	607	0.00%
2021/12/23	0	0.00	2.1	41.73	41.74	-2.1	653	-0.32%
2021/12/21	1	41.02	20.5	40.82	41.24	-19.5	666	-2.93%
2021/12/20	1	41.00	1	40.75	40.70	0	662	0.00%
2021/12/17	0	40.98	0	0.00	40.81	0	664	0.00%
2021/12/16	0	0.00	1	41.05	41.01	-1	668	-0.15%
2021/12/14	0.1	40.39	0	0.00	39.99	0.1	680	0.01%
2021/12/10	5.2	40.77	0	0.00	40.73	5.2	682	0.76%
2021/12/06	2.1	40.90	0	0.00	40.84	2.1	691	0.30%
2021/12/03	8	41.27	0	0.00	41.21	8	701	1.14%
2021/12/02	1	40.78	0	0.00	40.75	1	707	0.14%
2021/11/29	0	0.00	0.3	40.58	40.61	-0.3	724	-0.04%
2021/11/26	21.2	40.73	0	0.00	40.68	21.2	725	2.92%
2021/11/25	0	41.67	0	0.00	41.42	0	722	0.00%
2021/11/23	0	42.15	20	42.10	41.85	-20	729	-2.74%
2021/11/22	0	42.50	3	42.45	42.46	-3	743	-0.40%
2021/11/19	0	0.00	0.1	42.94	42.59	-0.1	747	-0.01%
2021/11/18	0	42.80	0.9	42.80	42.80	-0.9	754	-0.12%
2021/11/17	0	0.00	0.1	42.60	42.70	-0.1	765	-0.01%
2021/11/12	0	0.00	1	42.75	42.68	-1	810	-0.13%
2021/11/11	0	0.00	5	42.37	42.31	-5	821	-0.61%
2021/11/10	0	42.33	1	42.25	42.23	-1	836	-0.12%
2021/11/05	0	0.00	6	41.37	41.63	-6	889	-0.67%
2021/11/04	0	41.70	5	41.91	41.40	-5	892	-0.56%
2021/11/03	0.1	41.20	0	0.00	41.49	0.1	904	0.01%
2021/11/02	1	42.24	1	42.18	41.47	0	904	0.01%
2021/11/01	0	0.00	10	42.05	42.08	-10	897	-1.11%
2021/10/29	6	41.11	2.1	41.10	41.13	3.9	892	0.44%
2021/10/28	0	0.00	3	40.97	41.05	-3	887	-0.34%
2021/10/27	5	40.48	3.7	40.50	40.87	1.3	878	0.14%
2021/10/25	0	0.00	8	39.92	39.97	-8	867	-0.92%
2021/10/22	5	39.12	1	39.31	39.43	4	871	0.46%
2021/10/21	4	39.21	1	39.05	38.93	3	877	0.34%
2021/10/20	0	0.00	25	38.79	38.70	-25	875	-2.86%
2021/10/19	5	38.86	0	0.00	38.90	5	873	0.57%
2021/10/18	25	40.10	0	0.00	40.14	25	870	2.87%
2021/10/15	0	0.00	2	40.18	40.13	-2	866	-0.23%
2021/10/14	3	39.26	0.1	39.45	39.35	2.9	867	0.33%
2021/10/13	0	0.00	0.3	39.80	39.08	-0.3	866	-0.03%
2021/10/12	3	40.18	0	0.00	39.90	3	873	0.34%
2021/10/07	0	0.00	1.1	40.63	40.58	-1.1	891	-0.13%
2021/10/06	2	39.94	0	0.00	39.15	2	901	0.22%
2021/10/05	1	38.89	0	0.00	39.81	1	903	0.11%
2021/10/04	1.1	39.68	0	0.00	38.78	1.1	903	0.12%
2021/10/01	6	40.00	0	0.00	39.99	6	942	0.64%
2021/09/30	0	0.00	0	41.42	41.42	0	949	0.00%
2021/09/29	1.1	40.55	0	0.00	40.55	1.1	963	0.11%
2021/09/28	0	0.00	0.1	42.00	41.85	-0.1	960	-0.01%
2021/09/23	0	0.00	1	42.22	42.44	-1	980	-0.10%
2021/09/22	2.2	41.72	0	0.00	41.66	2.2	992	0.22%
2021/09/17	1	42.50	1	42.69	42.75	0	987	0.00%
2021/09/16	0	0.00	1	42.47	42.43	-1	992	-0.10%
2021/09/15	0.1	42.48	0	0.00	42.43	0.1	993	0.01%
2021/09/13	0	0.00	8	43.20	43.13	-8	1,005	-0.80%
2021/09/10	0	43.00	0	0.00	43.12	0	1,013	0.00%
2021/09/09	0	0.00	5	42.03	42.80	-5	1,020	-0.49%
2021/09/08	1	42.05	3	42.52	41.94	-2	1,021	-0.20%
2021/09/07	0.1	43.30	1	43.23	43.45	-0.9	1,010	-0.08%
2021/09/06	0	0.00	4	44.01	43.88	-4	1,010	-0.40%
2021/09/01	1	44.90	1	44.95	44.85	0	1,002	0.00%
2021/08/31	0	0.00	0.3	44.57	44.58	-0.3	999	-0.03%
2021/08/30	1	44.12	0	0.00	44.12	1	995	0.10%
2021/08/27	4	44.06	0	0.00	44.10	4	994	0.40%
2021/08/26	5.1	44.47	0	0.00	44.45	5.1	992	0.51%
2021/08/25	4	43.86	0	0.00	43.98	4	979	0.41%
2021/08/23	10	43.14	8.4	42.68	43.15	1.6	971	0.16%
2021/08/20	1	40.97	0	0.00	41.67	1	961	0.10%
2021/08/19	8	41.26	0	0.00	40.98	8	947	0.84%
2021/08/18	5	40.78	5	41.94	42.62	0	939	0.00%
2021/08/17	4	41.36	0	0.00	40.50	4	925	0.43%
2021/08/16	1	42.20	0	0.00	42.39	1	915	0.11%
2021/08/13	6	43.69	0	0.00	43.65	6	904	0.66%
2021/08/12	0	0.00	2	44.40	44.97	-2	889	-0.22%
2021/08/11	17	44.07	1	44.51	43.42	16	879	1.82%
2021/08/10	1	44.30	0	0.00	44.21	1	860	0.12%
2021/08/09	2	45.35	0	0.00	44.79	2	861	0.23%
2021/08/06	2	45.30	0	0.00	45.30	2	852	0.23%
2021/08/05	1	45.50	0.1	45.45	45.42	0.9	853	0.11%
2021/08/04	3	46.18	0	0.00	45.90	3	858	0.35%
2021/08/03	1	46.05	0	0.00	46.16	1	859	0.12%
2021/07/29	0	45.50	0	0.00	46.74	0	870	0.00%
2021/07/28	2	44.92	0	0.00	45.04	2	872	0.23%
2021/07/22	0	0.00	1	47.10	47.21	-1	880	-0.11%
2021/07/21	0.1	47.11	0	0.00	47.05	0.1	880	0.01%
2021/07/20	0.3	47.77	0	0.00	47.61	0.3	873	0.03%
2021/07/19	0.1	48.32	0.5	48.58	48.20	-0.4	877	-0.04%
2021/07/16	1	48.79	0	0.00	48.60	1	887	0.11%
2021/07/15	1	47.97	0.2	47.70	48.04	0.9	875	0.10%
2021/07/14	1	45.53	3	46.70	46.18	-2	875	-0.23%
2021/07/13	0	47.98	0	0.00	47.15	0	876	0.00%
2021/07/12	3	49.12	0	0.00	48.55	3	865	0.35%
2021/07/09	2.5	48.97	0	0.00	48.32	2.5	853	0.29%
2021/07/08	4.1	49.63	0	0.00	49.85	4.1	846	0.48%
2021/07/07	0	0.00	5.2	51.19	51.70	-5.2	800	-0.65%
2021/07/06	0.1	49.70	0.6	49.83	49.94	-0.5	801	-0.06%
2021/07/05	9	48.59	0.1	48.25	48.85	9	793	1.13%
2021/07/02	1	48.00	0	0.00	48.13	1	792	0.13%
2021/07/01	2	48.20	1.9	48.01	47.78	0.1	790	0.01%
2021/06/30	0.3	47.49	0	0.00	47.58	0.3	785	0.04%
2021/06/28	2	46.80	0	0.00	46.86	2	767	0.26%
2021/06/25	1	45.52	0.6	45.68	45.56	0.4	761	0.06%
2021/06/24	0	0.00	0.5	45.00	45.10	-0.5	758	-0.07%
2021/06/23	0.1	44.40	0	44.70	44.30	0	755	0.01%
2021/06/21	0.1	45.31	0	0.00	45.04	0.1	739	0.01%
2021/06/18	6	44.88	1	44.58	44.96	5	732	0.68%
2021/06/17	0	0.00	2	44.20	44.54	-2	722	-0.28%
2021/06/15	0	0.00	0.1	43.55	44.00	-0.1	715	-0.02%
2021/06/11	0	0.00	0.1	43.20	43.02	-0.1	707	-0.01%
2021/06/10	0.1	42.66	1.1	42.40	42.57	-1	706	-0.14%
2021/06/07	2	42.91	0	0.00	43.06	2	689	0.29%
2021/06/04	1	43.65	0	0.00	43.45	1	681	0.15%
2021/05/31	0	0.00	1.7	43.06	42.64	-1.7	655	-0.27%
2021/05/28	0	0.00	3	42.23	42.34	-3	648	-0.46%
2021/05/26	2	40.87	0	0.00	41.19	2	640	0.31%
2021/05/20	0	0.00	0.1	37.99	37.92	-0.1	606	-0.02%
2021/05/18	0	0.00	1	37.76	37.84	-1	584	-0.17%
2021/05/17	4.1	35.38	0	0.00	35.25	4.1	577	0.71%
2021/05/14	0.1	37.80	0	0.00	37.50	0.1	566	0.02%
2021/05/13	3	37.78	3	38.17	37.72	0	559	0.00%
2021/05/12	0.5	38.37	0	0.00	38.27	0.5	553	0.09%
2021/05/11	0.5	42.47	0	0.00	41.12	0.5	541	0.08%
2021/05/10	0	0.00	0.1	43.12	43.08	-0.1	527	-0.02%
2021/05/04	0.3	42.00	0	0.00	41.34	0.3	489	0.06%
2021/05/03	0.5	43.65	1	44.30	43.45	-0.5	471	-0.10%
2021/04/29	0	0.00	0.3	43.89	44.07	-0.3	461	-0.07%
2021/04/28	0	0.00	1	43.50	43.44	-1	452	-0.22%
2021/04/20	4	42.70	0	0.00	42.40	4	397	1.01%
2021/04/19	1	42.65	0	42.20	42.60	1	379	0.26%
2021/04/16	0	0.00	1	39.95	39.99	-1	357	-0.28%
2021/04/15	1	37.97	7	38.09	38.41	-6	347	-1.72%
2021/04/14	6.1	37.26	2	37.43	37.45	4.1	344	1.19%
2021/04/13	3.5	38.77	3	39.15	38.21	0.5	330	0.15%
2021/04/12	0	0.00	0.6	38.98	39.00	-0.6	322	-0.19%
2021/04/07	0	0.00	2.2	37.12	37.56	-2.2	276	-0.78%
2021/04/06	2.1	36.39	2	35.97	36.80	0.1	266	0.03%
2021/03/30	0	0.00	0.1	34.59	34.58	-0.1	255	-0.02%
2021/03/29	1	34.52	1	34.85	34.52	0	253	0.00%
2021/03/25	0	0.00	1.2	32.22	32.21	-1.2	245	-0.48%
2021/03/23	0	0.00	1.3	32.86	32.21	-1.3	242	-0.52%
2021/03/22	0	0.00	0.7	32.85	32.84	-0.7	239	-0.30%
2021/03/18	0	0.00	1	31.56	31.54	-1	238	-0.42%
2021/03/15	0	0.00	1	30.34	30.75	-1	230	-0.43%
2021/03/02	1	29.95	0	0.00	29.20	1	230	0.43%
2021/02/25	0	0.00	2.6	29.94	29.97	-2.6	229	-1.13%
2021/02/24	3.6	29.33	0.2	29.25	29.25	3.4	229	1.49%
2021/02/23	1	29.38	0	0.00	29.48	1	231	0.43%
2021/02/05	0	0.00	1	26.28	26.23	-1	225	-0.44%
2021/01/25	0	0.00	0.1	26.60	26.55	-0.1	226	-0.03%
2021/01/22	0	0.00	0.6	26.30	26.45	-0.6	225	-0.28%
2021/01/20	0.1	25.80	0	0.00	25.61	0.1	231	0.04%
2021/01/12	0	0.00	0.2	27.34	27.07	-0.2	226	-0.07%
2021/01/08	0	0.00	13.3	27.23	27.28	-13.3	226	-5.89%
2021/01/07	1	26.83	0	0.00	27.00	1	225	0.44%
2021/01/05	0	0.00	0.6	27.20	27.33	-0.6	224	-0.28%
2021/01/04	1	27.22	0	0.00	27.20	1	221	0.45%
2020/12/28	1	27.28	0	0.00	27.15	1	225	0.44%
2020/12/16	0	0.00	1	26.05	26.13	-1	226	-0.44%
2020/12/15	0	0.00	1	25.60	25.60	-1	225	-0.44%
2020/12/09	0	26.20	1	26.60	26.67	-1	225	-0.44%
2020/12/07	0	0.00	0.3	26.45	26.50	-0.3	226	-0.14%
2020/12/04	4	26.15	4	26.10	26.19	0	225	0.00%
2020/12/03	0	0.00	1	25.80	25.92	-1	225	-0.44%
2020/12/02	1	26.08	5	26.00	26.10	-4	226	-1.77%
2020/12/01	0	0.00	0.4	25.50	25.88	-0.4	225	-0.16%
2020/11/24	0	0.00	1	24.94	24.94	-1	224	-0.45%
2020/11/19	0	0.00	0.6	24.41	24.45	-0.6	225	-0.26%
2020/11/18	0	0.00	1	24.41	24.41	-1	225	-0.44%
2020/11/03	0	0.00	0.1	23.29	23.97	-0.1	225	-0.05%
2020/10/27	0	0.00	1	24.35	24.37	-1	229	-0.44%
2020/10/26	0.2	23.95	0.2	23.60	24.25	0	230	0.01%
2020/10/19	0.2	23.99	0.9	23.99	23.99	-0.7	231	-0.29%
2020/10/12	0	0.00	0.1	24.14	24.14	-0.1	232	-0.06%
2020/10/08	0	0.00	2	24.13	24.29	-2	238	-0.84%
2020/10/07	0	0.00	1	23.89	24.01	-1	239	-0.42%
2020/09/22	0	0.00	0.1	24.45	24.48	-0.1	242	-0.05%
2020/09/17	0	0.00	1	24.67	24.86	-1	244	-0.41%
2020/09/14	1	24.19	0	0.00	24.43	1	245	0.41%
2020/09/11	0	0.00	1	23.89	24.06	-1	246	-0.41%
2020/09/10	1	24.10	0	0.00	24.08	1	246	0.41%
2020/08/31	1	25.00	0	0.00	24.98	1	252	0.40%
2020/08/24	0	0.00	2	24.95	25.20	-2	252	-0.79%
2020/08/21	5	24.93	3	24.67	25.07	2	253	0.79%
2020/08/20	0	0.00	3	25.54	24.40	-3	253	-1.18%
2020/08/19	5	25.81	2	25.67	25.76	3	253	1.18%
2020/08/18	0	0.00	4	25.66	25.75	-4	256	-1.56%
2020/08/17	0	0.00	1	26.03	26.05	-1	256	-0.39%
2020/08/14	5	25.75	0	0.00	25.99	5	255	1.95%
2020/08/06	0	0.00	4.3	26.18	26.10	-4.3	257	-1.65%
2020/08/04	4	25.45	0.2	25.55	25.58	3.9	256	1.50%
2020/08/03	0	0.00	5	24.91	25.03	-5	255	-1.96%
2020/07/31	1	25.30	1	25.10	25.22	0	255	0.00%
2020/07/30	4	24.58	0	0.00	24.73	4	255	1.56%
2020/07/29	2	24.27	3.1	24.17	24.21	-1.1	255	-0.44%
2020/07/28	1	23.99	5	24.25	23.99	-4	255	-1.57%
2020/07/27	5	24.59	2	24.16	24.27	3	254	1.18%
2020/07/24	0	0.00	5	24.21	24.20	-5	253	-1.97%
2020/07/20	2	23.69	2	23.31	23.75	0	250	0.00%
2020/07/17	5	24.04	0	0.00	23.70	5	250	2.00%
2020/07/14	0	0.00	10	24.33	24.30	-10	244	-4.10%
2020/07/13	10	24.62	0	0.00	24.54	10	243	4.10%
2020/07/10	0	0.00	10	23.86	24.00	-10	243	-4.10%
2020/07/08	0	0.00	0.2	24.33	24.52	-0.2	241	-0.09%
2020/07/03	0	0.00	1	24.08	23.98	-1	239	-0.42%
2020/07/02	0	0.00	1	23.58	23.71	-1	238	-0.42%
2020/06/29	13	22.80	6	22.54	22.77	7	242	2.89%
2020/06/24	5	22.93	0	0.00	22.90	5	241	2.07%
2020/06/23	5	22.99	5	22.50	22.75	0	241	0.00%
2020/06/22	0	0.00	5	22.48	22.60	-5	241	-2.07%
2020/06/19	2	22.51	0	0.00	22.40	2	241	0.83%
2020/06/18	3	22.07	4	21.89	22.15	-1	240	-0.42%
2020/06/17	3	21.82	3	21.72	21.83	0	239	0.00%
2020/06/16	3	21.58	1	21.62	21.71	2	240	0.83%
2020/06/15	0	0.00	4	21.29	21.24	-4	240	-1.66%
2020/06/12	3	21.60	5	20.92	21.60	-2	239	-0.83%
2020/06/10	0	0.00	1	21.65	21.65	-1	240	-0.42%
2020/06/09	0	0.00	1	21.46	21.48	-1	241	-0.41%
2020/06/05	0	0.00	0.2	21.49	21.53	-0.2	237	-0.10%
2020/06/02	0	0.00	4	21.06	21.05	-4	234	-1.71%
2020/05/25	5	20.64	0	0.00	20.67	5	237	2.11%
2020/05/22	0.5	20.38	5	20.51	20.42	-4.5	236	-1.89%
2020/05/15	10	20.25	5	20.02	20.20	5	236	2.11%
2020/05/14	5	20.04	10	19.83	19.76	-5	236	-2.12%
2020/05/13	5	20.00	0	0.00	20.04	5	236	2.12%
2020/05/12	0	0.00	5	19.77	19.72	-5	236	-2.11%
2020/05/07	2	19.55	0	0.00	19.63	2	236	0.85%
2020/05/06	3	19.38	0	0.00	19.41	3	236	1.27%
2020/05/04	0	0.00	8	19.23	19.44	-8	236	-3.38%
2020/04/29	0	0.00	0.2	19.47	19.55	-0.2	237	-0.08%
2020/04/28	2	19.39	0	0.00	19.39	2	237	0.84%
2020/04/27	5	18.83	0	0.00	18.98	5	239	2.09%
2020/04/24	0	0.00	5	18.55	18.66	-5	239	-2.09%
2020/04/22	1	18.36	1	18.10	18.27	0	242	0.00%
2020/04/17	0	0.00	1	18.80	18.80	-1	244	-0.41%
2020/04/14	0	0.00	0.2	18.21	18.22	-0.2	244	-0.08%
2020/04/06	5	17.11	4	16.77	17.11	1	248	0.40%
2020/04/01	3	16.65	0	0.00	16.67	3	248	1.21%
2020/03/31	0	0.00	8	16.48	16.55	-8	250	-3.19%
2020/03/30	8	16.42	10	15.87	16.60	-2	247	-0.81%
2020/03/27	9	16.74	0	0.00	16.43	9	248	3.62%
2020/03/26	1	16.20	0	0.00	16.36	1	247	0.40%
2020/03/25	0	0.00	1	16.20	16.15	-1	247	-0.40%
2020/03/24	0	0.00	1	15.22	15.30	-1	249	-0.40%
2020/03/23	6	14.61	16	14.32	14.51	-10	249	-4.01%
2020/03/20	11	15.23	2	15.39	15.17	9	250	3.60%
2020/03/18	5	16.22	5	15.70	15.77	0	249	0.00%
2020/03/16	5	17.09	5	16.65	16.50	0	250	0.00%
2020/03/13	2	16.69	5	16.76	17.23	-3	249	-1.20%
2020/03/11	1	19.55	0	0.00	19.35	1	252	0.40%
2020/03/09	0	0.00	4	19.93	19.58	-4	252	-1.59%
2020/03/04	0	0.00	25	19.95	19.93	-25	251	-9.93%
2020/03/02	4	19.79	0	0.00	19.85	4	251	1.59%
2020/02/27	0	0.00	2	20.38	19.94	-2	250	-0.80%
2020/02/25	2	20.64	0	0.00	20.68	2	249	0.80%
2020/02/20	0	0.00	4	20.94	21.10	-4	248	-1.61%
2020/02/19	4	21.09	0	0.00	21.05	4	247	1.62%
2020/02/18	0	0.00	4	21.01	21.04	-4	247	-1.62%
2020/02/17	0	0.00	2	20.96	21.00	-2	246	-0.81%
2020/02/14	2	21.01	0	0.00	21.00	2	247	0.81%
2020/02/13	4	21.08	2	20.93	20.91	2	246	0.81%
2020/02/12	2	21.00	0	0.00	21.02	2	246	0.81%
2020/01/14	0	0.00	0.3	21.22	21.36	-0.3	236	-0.13%
2020/01/13	0	0.00	0.8	20.83	20.97	-0.8	235	-0.34%
2019/12/24	0	0.00	0.1	20.19	20.19	-0.1	228	-0.06%
2019/12/05	0	0.00	1	19.50	19.50	-1	226	-0.44%
2019/11/15	0	0.00	3	19.09	19.05	-3	230	-1.30%
2019/10/31	0	0.00	2	19.27	19.29	-2	234	-0.85%
2019/10/23	0	0.00	4	19.21	19.24	-4	236	-1.69%
2019/10/22	1	19.18	0	0.00	19.20	1	236	0.42%
2019/10/21	0	0.00	1	19.74	19.72	-1	236	-0.42%
2019/09/06	0	0.00	2	19.10	19.09	-2	238	-0.84%
2019/09/04	0	0.00	2	18.72	18.75	-2	237	-0.84%
2019/07/26	0	0.00	0.1	18.15	18.19	-0.1	234	-0.03%
2019/05/07	0	0.00	1	17.35	17.35	-1	233	-0.43%
2019/04/19	0	0.00	0.1	17.73	17.83	-0.1	233	-0.03%
2019/04/08	0	0.00	1.5	17.92	17.93	-1.5	231	-0.66%
2019/03/15	0	0.00	0.2	17.10	16.95	-0.2	230	-0.09%
2019/02/15	0	0.00	0.1	16.28	16.13	-0.1	223	-0.03%
2019/01/02	0	0.00	3	15.04	15.08	-3	242	-1.24%
2018/12/24	3	15.32	0	0.00	15.28	3	252	1.19%
2018/10/08	0	0.00	1	16.64	16.60	-1	321	-0.31%
2018/10/05	1	17.00	0	0.00	17.02	1	331	0.30%
2018/09/07	0	0.00	1	18.55	18.29	-1	377	-0.26%
2018/08/30	0	0.00	2	19.15	19.15	-2	412	-0.49%
2018/08/29	0	0.00	1	19.15	19.13	-1	436	-0.23%
2018/08/17	0	0.00	5	19.19	19.05	-5	689	-0.72%
2018/08/13	3	19.16	0	0.00	19.25	3	925	0.32%
2018/07/13	0	0.00	5	20.34	20.64	-5	1,483	-0.34%
2018/07/12	0	0.00	5	20.06	20.25	-5	1,498	-0.33%
2018/07/06	1	19.51	0	0.00	19.68	1	1,641	0.06%
2018/07/02	0	0.00	25	20.42	20.38	-25	1,763	-1.42%
2018/06/29	0	0.00	5	20.07	20.07	-5	1,792	-0.28%
2018/06/22	1	19.72	0	0.00	19.66	1	2,000	0.05%
2018/06/20	15	19.90	0	0.00	20.04	15	2,124	0.71%
2018/06/07	0	0.00	21	21.02	20.92	-21	2,918	-0.72%
2018/06/05	0	0.00	2	20.82	20.69	-2	3,145	-0.06%
2018/06/04	0	0.00	10	21.00	20.94	-10	3,290	-0.30%
2018/05/31	2	20.60	53	20.80	20.51	-51	3,725	-1.37%
2018/05/28	10	20.70	59	20.70	20.75	-49	4,054	-1.21%
2018/05/25	0	0.00	10	20.55	20.49	-10	4,199	-0.24%
2018/05/22	0	0.00	65	20.51	20.70	-65	5,883	-1.10%
2018/05/21	0	0.00	301	20.11	20.42	-301	6,684	-4.50%	大賣/鉅額交易
2018/05/18	1	19.73	67	19.89	19.90	-66	5,694	-1.16%