富邦臺灣中小 (00733)-富邦-南屯券商分點個股進出

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
53.5
漲跌
▲0.2
漲幅
+0.38%
成交量
401張
產業
上市
143人加入追蹤

立即追蹤
本地時間:14:30(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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/11/20	12.2	53.27	5	53.55	53.30	7.2	1,154	0.62%
2024/11/19	0.5	53.01	1	52.50	53.40	-0.5	1,158	-0.05%
2024/11/18	2.9	52.69	0	0.00	52.00	2.9	1,154	0.25%
2024/11/15	1.1	53.61	0	0.00	53.65	1.1	1,133	0.10%
2024/11/14	6	53.28	9	53.56	53.50	-3	1,150	-0.26%
2024/11/13	1.3	54.18	12.1	54.62	54.10	-10.8	1,149	-0.94%
2024/11/12	17	54.24	2	54.20	54.05	15	1,162	1.29%
2024/11/11	0.1	54.65	7	54.99	54.90	-6.9	1,167	-0.59%
2024/11/08	6.3	54.77	2	54.93	54.40	4.3	1,181	0.36%
2024/11/07	0.1	55.25	12.2	55.43	55.30	-12.1	1,186	-1.02%
2024/11/06	0.1	54.67	3	54.77	54.70	-2.9	1,208	-0.24%
2024/11/05	0	54.23	0	0.00	54.15	0	1,248	0.00%
2024/11/04	0.1	53.72	0.1	53.70	54.05	0	1,370	0.00%
2024/11/01	1.1	53.70	0	0.00	53.75	1.1	1,456	0.07%
2024/10/30	0.9	53.68	0	0.00	53.45	0.9	1,488	0.06%
2024/10/29	2.6	53.10	3	52.85	52.95	-0.4	1,500	-0.03%
2024/10/28	8.3	53.87	0	0.00	53.75	8.3	1,492	0.56%
2024/10/25	0.1	54.62	0	0.00	54.55	0.1	1,519	0.00%
2024/10/24	12.2	54.78	0	0.00	54.45	12.2	1,560	0.78%
2024/10/23	4.1	55.13	0	0.00	55.25	4.1	1,593	0.26%
2024/10/22	4.4	54.77	10	55.20	55.25	-5.6	1,604	-0.35%
2024/10/21	0.1	54.98	2	55.03	54.95	-1.9	1,651	-0.11%
2024/10/18	6.4	54.75	15.1	55.08	54.40	-8.7	1,660	-0.52%
2024/10/17	1.1	55.11	0	0.00	55.10	1.1	1,665	0.07%
2024/10/16	0.3	56.14	1.1	56.28	55.80	-0.8	1,677	-0.05%
2024/10/15	2.1	55.78	0	0.00	55.55	2.1	1,673	0.13%
2024/10/14	2	54.58	0.6	55.15	55.50	1.4	1,668	0.09%
2024/10/11	3.4	54.68	0.1	54.95	54.85	3.2	1,696	0.19%
2024/10/09	0.1	55.50	1.3	54.96	54.90	-1.2	1,714	-0.07%
2024/10/08	2.2	54.59	0	0.00	54.90	2.2	1,723	0.13%
2024/10/07	0.2	55.18	0	0.00	55.05	0.2	1,748	0.01%
2024/10/04	4	54.15	0	0.00	53.75	4	1,782	0.22%
2024/10/01	0.5	55.01	0.7	55.00	54.95	-0.2	1,792	-0.01%
2024/09/30	1.2	55.65	0	0.00	55.10	1.2	1,820	0.06%
2024/09/27	0.2	56.50	0.2	56.50	55.95	0	1,828	0.00%
2024/09/26	1	55.94	0	0.00	55.55	1	1,838	0.06%
2024/09/25	5	55.95	11.2	55.92	55.95	-6.2	1,849	-0.33%
2024/09/24	1	55.05	1	54.90	55.00	0	1,850	0.00%
2024/09/20	0.4	55.10	0.3	55.05	54.90	0.1	1,869	0.01%
2024/09/19	0	0.00	0.1	55.00	54.90	-0.1	1,875	0.00%
2024/09/18	1.1	54.10	0	0.00	54.20	1.1	1,895	0.06%
2024/09/16	1	54.50	0.2	54.70	54.85	0.8	1,898	0.04%
2024/09/13	0	54.25	0	0.00	54.65	0	1,913	0.00%
2024/09/10	1	53.00	0.5	53.25	52.75	0.5	1,974	0.03%
2024/09/09	0.1	53.00	0	0.00	53.45	0.1	1,992	0.00%
2024/09/06	1.1	53.15	0	0.00	53.00	1.1	2,002	0.05%
2024/09/05	1	53.50	0	0.00	53.00	1	2,003	0.05%
2024/09/04	3.8	53.38	5	53.45	53.20	-1.2	2,012	-0.06%
2024/09/02	1.1	56.75	0.1	56.80	56.55	1	2,000	0.05%
2024/08/30	0.1	56.70	0	56.70	56.45	0.1	2,017	0.00%
2024/08/27	1.3	55.74	0	0.00	56.00	1.3	2,099	0.06%
2024/08/26	0	0.00	2	56.30	55.85	-2	2,117	-0.09%
2024/08/23	0	0.00	0	55.85	55.85	0	2,143	0.00%
2024/08/21	2	55.55	0	0.00	55.55	2	2,181	0.09%
2024/08/20	2.6	55.94	0	0.00	55.85	2.6	2,195	0.12%
2024/08/19	0.2	55.50	0	0.00	55.60	0.2	2,213	0.01%
2024/08/16	0.3	55.67	4	55.65	55.30	-3.7	2,232	-0.17%
2024/08/15	0.1	53.95	0	0.00	54.10	0.1	2,229	0.00%
2024/08/14	2	54.05	0	0.00	54.00	2	2,272	0.09%
2024/08/13	1.2	53.60	0.2	53.85	53.70	1	2,282	0.04%
2024/08/12	1	53.80	0	0.00	53.40	1	2,316	0.04%
2024/08/09	0.1	52.45	7	52.80	52.35	-7	2,332	-0.30%
2024/08/08	0.6	50.82	0	0.00	50.50	0.6	2,358	0.03%
2024/08/07	2.2	51.51	1.7	51.22	51.20	0.5	2,360	0.02%
2024/08/06	3	47.82	0.3	48.51	48.50	2.7	2,343	0.11%
2024/08/05	10.6	49.01	55	48.99	48.47	-44.4	2,247	-1.97%
2024/08/02	7.8	54.48	0	0.00	53.65	7.8	2,184	0.36%
2024/08/01	1	56.56	0	0.00	56.55	1	2,177	0.05%
2024/07/31	2.1	55.25	0	0.00	55.15	2.1	2,196	0.10%
2024/07/30	1.1	54.59	0	0.00	55.55	1.1	2,220	0.05%
2024/07/29	6.8	55.80	1.5	55.37	54.95	5.2	2,196	0.24%
2024/07/26	6.3	56.10	0	56.70	56.40	6.2	2,182	0.29%
2024/07/23	1.1	57.92	2.5	58.32	58.05	-1.3	2,197	-0.06%
2024/07/22	7.9	57.24	7.4	57.43	57.10	0.5	2,219	0.02%
2024/07/19	9.1	59.08	1.3	59.30	58.80	7.8	2,196	0.35%
2024/07/18	4.4	59.44	1	59.30	59.55	3.4	2,222	0.15%
2024/07/17	0	0.00	0.3	60.85	60.75	-0.3	2,248	-0.01%
2024/07/16	0	60.35	2.2	61.24	60.80	-2.2	2,325	-0.09%
2024/07/15	1	60.95	1.6	60.64	60.75	-0.6	2,483	-0.02%
2024/07/12	3.2	60.78	3.6	60.79	60.60	-0.4	2,662	-0.01%
2024/07/11	6	61.18	3.3	61.19	60.80	2.7	2,748	0.10%
2024/07/10	0	60.90	1.4	60.88	60.85	-1.3	2,891	-0.05%
2024/07/09	1.3	60.39	0	0.00	60.60	1.3	2,995	0.04%
2024/07/08	1.4	60.93	6.2	61.04	60.95	-4.8	3,058	-0.16%
2024/07/05	1.1	61.01	3	61.07	61.00	-1.9	3,099	-0.06%
2024/07/04	0	0.00	6.5	60.77	60.70	-6.5	3,186	-0.20%
2024/07/03	0.1	60.20	0.2	60.25	60.20	-0.1	3,275	0.00%
2024/07/02	5.1	59.40	0.1	59.40	59.40	5	3,403	0.15%
2024/07/01	0.3	59.84	5	59.85	59.65	-4.7	3,555	-0.13%
2024/06/28	0	0.00	3	60.15	60.00	-3	3,657	-0.08%
2024/06/27	0.1	59.75	0	0.00	59.55	0.1	3,656	0.00%
2024/06/26	0.2	59.85	0	60.15	59.95	0.2	3,691	0.00%
2024/06/25	1.1	59.23	4	59.84	59.90	-3	3,679	-0.08%
2024/06/24	5	59.99	0	0.00	59.90	5	3,659	0.14%
2024/06/21	3.1	60.54	1	60.75	60.55	2.1	3,662	0.06%
2024/06/20	3	61.00	1	61.00	61.05	2	3,658	0.05%
2024/06/19	2.3	60.65	3.2	60.72	60.60	-1	3,678	-0.03%
2024/06/18	2.3	60.24	2.2	60.23	60.35	0.1	3,657	0.00%
2024/06/17	7.5	60.27	0	0.00	60.25	7.5	3,647	0.20%
2024/06/14	1	60.10	6	60.10	60.15	-5	3,631	-0.14%
2024/06/13	0.3	59.18	1.9	59.23	59.10	-1.6	3,606	-0.04%
2024/06/12	1.2	59.02	0.1	59.05	58.90	1.1	3,638	0.03%
2024/06/07	0.1	59.00	2	59.03	59.00	-1.9	3,685	-0.05%
2024/06/06	3	58.70	0	0.00	58.80	3	3,671	0.08%
2024/06/05	1.2	59.00	1	59.30	58.85	0.2	3,664	0.00%
2024/06/04	2.2	59.26	2.5	59.18	59.05	-0.3	3,721	-0.01%
2024/06/03	0	59.15	7.5	59.00	59.10	-7.5	3,761	-0.20%
2024/05/31	4	58.68	4	59.04	58.50	0	3,765	0.00%
2024/05/30	5.2	58.58	1	58.45	58.40	4.2	3,768	0.11%
2024/05/29	3.1	59.14	7	59.16	59.15	-3.9	3,794	-0.10%
2024/05/28	1.3	58.92	2.2	58.97	58.90	-0.9	3,775	-0.02%
2024/05/27	1	58.60	4.2	58.85	58.75	-3.2	3,772	-0.09%
2024/05/24	3.4	57.99	1	58.10	58.05	2.4	3,786	0.06%
2024/05/23	1.7	58.27	1	58.15	58.05	0.7	3,785	0.02%
2024/05/22	18	58.51	9	58.55	58.45	9	3,803	0.24%
2024/05/21	4.1	57.98	1	58.30	58.30	3.1	3,794	0.08%
2024/05/20	4.1	58.22	11	58.40	58.25	-6.9	3,792	-0.18%
2024/05/17	1.7	58.05	0.3	58.25	58.00	1.5	3,776	0.04%
2024/05/16	3.8	58.14	14	58.09	58.20	-10.2	3,782	-0.27%
2024/05/15	5.1	57.55	137	57.53	57.55	-131.9	3,758	-3.51%	大賣/鉅額交易
2024/05/14	10.7	57.28	0	0.00	57.25	10.7	3,761	0.28%
2024/05/13	20.2	57.23	9	57.40	57.20	11.2	3,748	0.30%
2024/05/10	13	57.51	5	57.79	57.75	8	3,748	0.21%
2024/05/09	25.2	57.88	0	0.00	57.70	25.2	3,737	0.67%
2024/05/08	2.3	58.03	0	0.00	58.05	2.3	3,755	0.06%
2024/05/07	6.3	58.22	9	58.34	58.20	-2.7	3,770	-0.07%
2024/05/06	2.2	58.51	3	58.70	58.45	-0.9	3,744	-0.02%
2024/05/03	2.4	58.39	2.6	58.78	58.15	-0.2	3,738	0.00%
2024/05/02	1.7	58.27	0	0.00	58.40	1.7	3,717	0.05%
2024/04/30	3.5	58.24	0	58.60	58.25	3.5	3,715	0.09%
2024/04/29	12.4	58.47	2	58.69	58.30	10.4	3,706	0.28%
2024/04/26	1.8	57.85	2.1	57.81	57.75	-0.3	3,682	-0.01%
2024/04/25	1.6	57.56	0.2	57.62	57.50	1.5	3,673	0.04%
2024/04/24	3.4	57.31	3	57.07	57.75	0.4	3,666	0.01%
2024/04/23	5.5	56.04	1.3	55.81	55.95	4.2	3,658	0.12%
2024/04/22	6.9	56.17	1	56.25	55.60	5.9	3,664	0.16%
2024/04/19	166.4	58.17	160.4	56.42	57.10	6	3,611	0.17%	大買/大賣/
2024/04/18	101.6	58.48	83	59.77	59.10	18.6	3,467	0.54%	大買/
2024/04/17	0	0.00	4	65.79	65.60	-4	3,299	-0.12%
2024/04/16	18.3	65.22	5.3	64.85	64.90	13	3,185	0.41%
2024/04/15	16.6	66.33	4.2	66.55	66.50	12.4	3,031	0.41%
2024/04/12	12	66.50	4.8	66.58	66.60	7.2	2,942	0.24%
2024/04/11	40.4	65.87	0	0.00	66.10	40.4	2,882	1.40%
2024/04/10	119.6	66.26	80	66.02	65.95	39.6	2,814	1.41%	大買/
2024/04/09	33.3	65.98	1.1	66.00	65.95	32.2	2,714	1.19%
2024/04/08	25.3	65.80	3	65.83	65.80	22.3	2,621	0.85%
2024/04/03	24.2	65.02	18	65.18	65.00	6.2	2,493	0.25%
2024/04/02	23	64.92	14.1	64.96	65.00	8.9	2,351	0.38%
2024/04/01	8	64.34	0	64.40	64.50	8	2,247	0.35%
2024/03/29	9.6	64.10	0	0.00	64.05	9.6	2,258	0.43%
2024/03/28	10.2	63.50	11	63.84	64.10	-0.8	2,227	-0.04%
2024/03/27	5	63.51	5	63.66	63.65	0	2,245	0.00%
2024/03/26	1.8	63.08	1	63.30	63.15	0.8	2,253	0.04%
2024/03/25	15	64.66	0	0.00	64.70	15	2,220	0.68%
2024/03/22	5.1	64.56	3	64.72	64.70	2.1	2,217	0.09%
2024/03/21	0.1	63.70	29.9	63.93	64.00	-29.8	2,175	-1.37%
2024/03/20	15.1	63.52	0	0.00	63.30	15.1	2,169	0.70%
2024/03/19	20	63.92	5.1	64.34	63.75	14.9	2,164	0.69%
2024/03/18	10.2	63.36	15.1	63.72	64.15	-4.9	2,154	-0.23%
2024/03/15	3	62.57	7	63.22	63.05	-4	2,142	-0.19%
2024/03/14	9.4	62.85	1	63.45	62.75	8.4	2,080	0.40%
2024/03/13	3.2	63.85	0	0.00	63.80	3.2	2,045	0.16%
2024/03/12	0	64.60	8	64.13	64.65	-8	1,990	-0.40%
2024/03/11	6.1	63.41	13	63.56	63.25	-6.9	1,976	-0.35%
2024/03/08	26	63.18	15	64.05	62.55	11	1,957	0.56%
2024/03/07	1.4	63.89	8.1	64.25	64.00	-6.7	1,882	-0.36%
2024/03/05	5.1	63.61	6	64.13	64.35	-0.9	1,774	-0.05%
2024/03/04	0	0.00	3.1	63.73	63.75	-3.1	1,743	-0.17%
2024/03/01	8	62.36	26.2	62.36	62.50	-18.2	1,698	-1.07%
2024/02/29	0	60.90	0.6	61.34	61.50	-0.6	1,678	-0.04%
2024/02/27	7.1	60.67	16.5	60.87	61.00	-9.4	1,652	-0.57%
2024/02/26	3	60.98	0.1	61.25	61.45	2.9	1,614	0.18%
2024/02/23	27.3	61.90	0	0.00	61.05	27.3	1,600	1.71%
2024/02/22	1.2	61.82	0	0.00	61.80	1.2	1,566	0.08%
2024/02/21	10.1	61.05	1	61.00	61.00	9	1,555	0.58%
2024/02/20	0	0.00	1	60.85	60.90	-1	1,564	-0.06%
2024/02/19	2.1	60.91	1	61.55	60.90	1.1	1,531	0.07%
2024/02/16	2	61.40	3.1	61.36	61.40	-1.1	1,505	-0.08%
2024/02/15	0.7	60.31	0.3	60.85	61.00	0.4	1,486	0.03%
2024/02/05	1	59.30	0.2	59.45	59.30	0.8	1,450	0.06%
2024/02/02	0.1	59.54	0	0.00	59.45	0.1	1,411	0.01%
2024/02/01	0.1	58.00	15	58.04	58.30	-14.9	1,372	-1.09%
2024/01/31	0.2	57.93	0.1	58.05	57.80	0.1	1,348	0.01%
2024/01/30	2	58.05	1.1	58.49	58.50	0.9	1,302	0.07%
2024/01/29	14	57.53	1.2	57.43	57.60	12.8	1,261	1.02%
2024/01/26	3.1	57.25	0	0.00	56.85	3.1	1,254	0.25%
2024/01/24	0.5	57.98	0	0.00	57.70	0.5	1,215	0.04%
2024/01/23	0	0.00	13.2	57.90	58.05	-13.2	1,193	-1.11%
2024/01/22	1	57.80	2	57.60	57.85	-1	1,171	-0.08%
2024/01/19	5	57.00	5.4	56.81	56.85	-0.4	1,146	-0.03%
2024/01/18	2.1	57.12	0	0.00	56.50	2.1	1,123	0.19%
2024/01/17	7	57.16	6	57.33	57.15	1	1,099	0.09%
2024/01/16	6	57.72	7	57.90	57.55	-1	1,062	-0.09%
2024/01/15	7.5	58.62	8	58.01	58.70	-0.5	1,006	-0.05%
2024/01/12	0.1	57.25	0	0.00	57.10	0.1	964	0.01%
2024/01/11	0.1	57.50	12.2	57.42	57.40	-12.1	939	-1.29%
2024/01/10	1.1	56.82	0.1	57.00	57.15	1	928	0.11%
2024/01/09	0.3	57.08	30	56.85	57.10	-29.7	916	-3.24%
2024/01/08	2	57.00	0	0.00	57.00	2	897	0.23%
2024/01/05	33.4	56.80	14.1	56.89	57.00	19.3	868	2.22%
2024/01/04	3.1	56.53	12.1	56.45	56.45	-9	835	-1.08%
2024/01/03	4	56.68	0.3	56.84	56.70	3.8	818	0.46%
2024/01/02	4	57.21	0	0.00	57.30	4	794	0.51%
2023/12/29	0.1	57.45	0	0.00	57.55	0.1	763	0.01%
2023/12/28	8	57.41	0	0.00	57.25	8	743	1.08%
2023/12/27	6	57.40	3	57.58	57.55	3	710	0.42%
2023/12/26	0	0.00	9	57.18	57.35	-9	693	-1.30%
2023/12/25	16	56.68	1	56.80	56.50	15	672	2.23%
2023/12/22	0	0.00	2	56.40	56.50	-2	651	-0.31%
2023/12/21	10	55.97	0.1	56.25	56.25	9.9	627	1.58%
2023/12/20	2	56.40	1	56.40	56.40	1	611	0.16%
2023/12/19	6.1	56.00	0.2	56.23	56.30	5.9	610	0.96%
2023/12/18	0	0.00	0.9	57.00	57.35	-0.9	602	-0.15%
2023/12/15	4	57.52	3	57.47	57.45	1	602	0.17%
2023/12/14	5	58.51	0	0.00	58.30	5	600	0.83%
2023/12/13	0	0.00	5	57.66	57.70	-5	595	-0.84%
2023/12/11	2	56.50	0	0.00	56.85	2	588	0.34%
2023/12/07	0	0.00	0.2	55.60	55.85	-0.2	595	-0.03%
2023/12/06	1	56.00	0	0.00	56.05	1	607	0.16%
2023/12/04	0.1	56.40	0	56.40	56.40	0.1	599	0.01%
2023/12/01	0.1	56.20	1	56.55	56.65	-0.9	601	-0.15%
2023/11/30	0.1	55.75	0	0.00	55.85	0.1	597	0.01%
2023/11/29	2.1	55.76	0	0.00	56.00	2.1	600	0.35%
2023/11/28	0	0.00	1	55.15	55.15	-1	598	-0.17%
2023/11/27	0.1	54.50	0	0.00	54.05	0.1	596	0.01%
2023/11/22	0.1	54.55	3.1	54.68	54.80	-3	596	-0.50%
2023/11/21	3.1	54.60	0	0.00	54.40	3.1	600	0.51%
2023/11/20	0.1	53.95	1.3	54.00	54.20	-1.2	611	-0.20%
2023/11/17	0	53.50	0.1	53.45	53.45	-0.1	609	-0.02%
2023/11/16	0	0.00	6	53.50	53.35	-6	597	-1.00%
2023/11/15	6.1	53.25	5.1	53.30	53.10	1	598	0.17%
2023/11/14	0	0.00	0	54.00	52.95	0	608	0.00%
2023/11/13	1.1	52.10	0.2	52.03	52.05	0.9	619	0.15%
2023/11/10	1	51.20	0	0.00	51.45	1	621	0.16%
2023/11/08	0.1	51.90	5.2	51.99	51.90	-5.1	633	-0.80%
2023/11/07	1.1	51.49	0	0.00	51.50	1.1	642	0.17%
2023/11/06	1	50.95	0	0.00	51.30	1	669	0.15%
2023/11/03	1	50.45	0.3	50.20	50.25	0.7	678	0.10%
2023/11/02	1	50.20	5	50.53	50.65	-4	690	-0.58%
2023/11/01	2.5	49.43	0	0.00	49.56	2.5	704	0.35%
2023/10/31	4.4	49.94	0	49.33	49.26	4.4	725	0.60%
2023/10/30	2.5	50.83	3	50.83	50.70	-0.5	753	-0.06%
2023/10/27	6.6	49.97	0	0.00	49.78	6.6	810	0.81%
2023/10/26	2.5	50.54	0	0.00	50.30	2.5	848	0.29%
2023/10/25	0	51.65	0	0.00	51.50	0	843	0.00%
2023/10/24	2.5	50.77	0	0.00	51.10	2.5	845	0.29%
2023/10/23	0.3	50.60	0.1	51.00	50.25	0.1	855	0.01%
2023/10/20	3.7	50.54	0	0.00	50.50	3.7	864	0.43%
2023/10/19	3.5	51.90	0	0.00	51.10	3.5	875	0.40%
2023/10/18	1.6	53.17	0	0.00	52.85	1.6	883	0.18%
2023/10/17	2.1	54.85	0	0.00	54.50	2.1	874	0.24%
2023/10/11	1	56.35	0	0.00	56.15	1	949	0.11%
2023/10/06	0	0.00	1	56.95	57.00	-1	969	-0.10%
2023/10/05	0	0.00	1.5	57.12	57.05	-1.5	986	-0.15%
2023/10/04	0	55.95	0	0.00	56.30	0	993	0.00%
2023/10/03	0	0.00	0.2	56.90	56.60	-0.2	1,019	-0.02%
2023/10/02	0	0.00	15	57.49	57.20	-15	1,025	-1.46%
2023/09/28	1	56.35	0	56.20	56.50	1	1,033	0.10%
2023/09/25	0	55.60	0	0.00	55.45	0	1,059	0.00%
2023/09/22	1.2	53.84	0	0.00	54.75	1.2	1,063	0.12%
2023/09/21	0.2	53.10	0	53.35	53.50	0.2	1,061	0.02%
2023/09/20	1.2	54.19	0	0.00	54.10	1.2	1,061	0.11%
2023/09/19	3.1	54.24	0	0.00	54.00	3.1	1,071	0.29%
2023/09/18	6.1	55.07	0	0.00	54.95	6.1	1,068	0.57%
2023/09/14	2	56.35	1	56.30	56.70	1	1,068	0.09%
2023/09/12	3	55.63	0	0.00	55.45	3	1,075	0.28%
2023/09/11	8.1	56.41	0.3	56.70	56.00	7.8	1,076	0.72%
2023/09/07	0.1	58.40	0	0.00	58.30	0.1	1,068	0.00%
2023/09/05	0	0.00	0.4	58.25	58.30	-0.4	1,069	-0.04%
2023/09/04	2	57.60	1	57.65	58.00	1	1,073	0.09%
2023/09/01	4.1	58.43	0	0.00	58.25	4.1	1,068	0.38%
2023/08/30	0	0.00	0.3	59.50	59.45	-0.3	1,064	-0.03%
2023/08/29	1	58.75	0	0.00	59.00	1	1,071	0.09%
2023/08/25	1	59.60	0	0.00	59.45	1	1,066	0.09%
2023/08/24	0.1	61.00	5.3	60.96	60.60	-5.3	1,062	-0.49%
2023/08/21	0.1	58.35	0	0.00	58.20	0.1	1,060	0.01%
2023/08/18	2	59.93	1	60.00	58.10	1	1,058	0.09%
2023/08/17	0	0.00	1.1	58.69	59.80	-1.1	1,043	-0.11%
2023/08/15	0	0.00	1	57.85	57.95	-1	1,030	-0.10%
2023/08/14	2	55.85	0.1	56.30	56.10	1.9	1,028	0.19%
2023/08/11	0.1	56.90	1	57.15	56.85	-1	1,021	-0.09%
2023/08/10	6.5	56.38	0	0.00	56.35	6.5	1,009	0.64%
2023/08/08	1	59.00	1	58.95	58.85	0	961	0.00%
2023/08/07	0.1	59.15	0	0.00	59.20	0.1	942	0.01%
2023/08/02	3.1	56.80	0	0.00	56.00	3.1	893	0.35%
2023/08/01	0.1	58.50	0	0.00	58.05	0.1	866	0.01%
2023/07/31	1	58.20	2	58.83	58.50	-1	813	-0.12%
2023/07/28	1.8	59.43	3	60.10	60.10	-1.2	771	-0.15%
2023/07/27	0.1	60.00	0	59.95	59.80	0	770	0.00%
2023/07/26	1.2	60.18	0.5	60.10	59.95	0.7	760	0.09%
2023/07/25	0	0.00	0	62.50	61.50	0	745	0.00%
2023/07/24	0	0.00	0.8	60.61	61.35	-0.8	730	-0.10%
2023/07/21	0	0.00	1	60.30	60.45	-1	708	-0.14%
2023/07/20	0	0.00	1	58.90	58.90	-1	689	-0.15%
2023/07/19	0.1	57.65	0	0.00	57.90	0.1	680	0.01%
2023/07/18	0.1	58.54	1	59.65	59.25	-0.9	660	-0.14%
2023/07/17	0.8	59.25	0	0.00	59.25	0.8	630	0.13%
2023/07/14	2	58.50	1	59.50	59.65	1	608	0.16%
2023/07/13	0.1	59.50	2.3	58.16	57.55	-2.2	578	-0.38%
2023/07/11	2	53.70	0	0.00	53.85	2	533	0.38%
2023/07/07	0.1	52.55	0	0.00	51.95	0.1	492	0.01%
2023/07/05	0	0.00	0	52.70	52.60	0	471	0.00%
2023/07/04	1	53.60	0	52.95	53.55	1	454	0.21%
2023/07/03	1	51.30	7.6	51.15	51.35	-6.6	440	-1.51%
2023/06/30	0	0.00	1.4	48.64	49.50	-1.4	429	-0.32%
2023/06/29	0	0.00	2	47.47	47.93	-2	419	-0.48%
2023/06/27	0.1	47.37	3	48.35	47.10	-2.9	410	-0.71%
2023/06/21	0	0.00	6	49.14	49.67	-6	387	-1.55%
2023/06/20	0	0.00	1	48.85	48.80	-1	380	-0.26%
2023/06/16	0	0.00	1.8	48.92	49.21	-1.8	369	-0.49%
2023/06/15	0	48.45	12.1	48.53	48.72	-12	359	-3.35%
2023/06/13	0	46.30	0.8	46.43	46.50	-0.8	347	-0.22%
2023/06/12	0	0.00	0.5	45.52	45.37	-0.5	355	-0.13%
2023/06/09	0	0.00	0.2	44.79	45.49	-0.2	350	-0.06%
2023/06/08	0.2	44.22	0	0.00	44.21	0.2	346	0.06%
2023/06/06	0	0.00	3	44.60	44.60	-3	351	-0.85%
2023/06/05	0	0.00	0	44.97	44.87	0	345	-0.01%
2023/06/02	0	0.00	2	45.30	44.66	-2	341	-0.59%
2023/05/30	0	0.00	6	43.99	44.00	-6	320	-1.87%
2023/05/29	2	44.24	4.7	44.10	44.25	-2.7	313	-0.87%
2023/05/26	1	42.53	2.1	42.89	42.70	-1.1	297	-0.36%
2023/05/25	0	0.00	8.4	42.00	42.07	-8.4	285	-2.94%
2023/05/24	0	0.00	5.3	40.19	40.48	-5.3	273	-1.95%
2023/05/23	0	0.00	1	40.54	40.16	-1	268	-0.37%
2023/05/22	0	0.00	3	40.30	39.99	-3	263	-1.14%
2023/05/19	0	0.00	3.9	39.91	40.10	-3.9	261	-1.50%
2023/05/18	0	0.00	1.5	39.26	39.25	-1.5	251	-0.60%
2023/05/17	0	0.00	1	38.37	38.41	-1	248	-0.40%
2023/05/09	4	38.11	2	38.10	37.98	2	247	0.81%
2023/05/08	0	38.39	3.3	38.34	38.34	-3.3	246	-1.33%
2023/05/02	0	0.00	3.3	37.51	37.86	-3.3	227	-1.46%
2023/04/25	2	35.57	0	0.00	35.51	2	224	0.89%
2023/04/20	2.1	37.47	1	37.24	37.24	1.1	232	0.46%
2023/04/18	0	0.00	1	37.63	37.68	-1	238	-0.42%
2023/04/17	0	0.00	1	37.65	37.53	-1	241	-0.41%
2023/04/13	1	37.44	0	37.45	37.36	1	238	0.41%
2023/04/10	0	0.00	8.2	36.73	36.73	-8.2	239	-3.40%
2023/04/07	0	0.00	1	36.80	36.56	-1	237	-0.43%
2023/03/31	0	0.00	2	36.65	36.59	-2	235	-0.85%
2023/03/29	0	0.00	1	36.33	36.38	-1	237	-0.42%
2023/03/28	1	36.15	0	0.00	36.10	1	246	0.41%
2023/03/23	0	0.00	0	36.20	36.14	0	259	-0.02%
2023/03/20	1	35.34	0	0.00	35.32	1	264	0.38%
2023/03/13	0	0.00	1.1	35.32	35.40	-1.1	265	-0.39%
2023/03/10	0	0.00	2	35.55	35.55	-2	264	-0.76%
2023/03/09	0	0.00	0	36.40	36.45	0	251	-0.01%
2023/03/01	0.1	36.02	0	36.26	36.05	0	276	0.01%
2023/02/22	0	0.00	0.7	35.83	35.83	-0.7	284	-0.26%
2023/02/21	0	0.00	0.6	35.94	35.97	-0.6	288	-0.21%
2023/02/20	0	0.00	0.2	36.10	36.14	-0.2	290	-0.07%
2023/02/10	0	35.30	1	35.23	35.20	-1	309	-0.31%
2023/02/09	0.7	35.70	0	0.00	35.54	0.7	313	0.23%
2023/02/08	0.5	35.69	1	35.56	35.74	-0.5	323	-0.15%
2023/02/07	0.4	35.45	0	0.00	35.40	0.4	330	0.12%
2023/02/03	0	0.00	0.5	35.12	35.00	-0.5	326	-0.14%
2023/01/30	0.1	35.14	0	0.00	35.30	0.1	325	0.02%
2023/01/16	0	34.76	0	34.72	34.77	0	330	0.00%
2023/01/13	0	0.00	0.2	34.60	34.45	-0.2	331	-0.06%
2023/01/12	0	34.50	0.1	34.58	34.50	-0.1	335	-0.02%
2023/01/11	2	34.59	0	0.00	34.60	2	338	0.59%
2023/01/09	2	34.92	0	0.00	34.92	2	332	0.60%
2022/12/19	0	0.00	0.1	36.11	35.69	-0.1	348	-0.03%
2022/12/05	0	0.00	0	36.52	36.64	0	340	-0.01%
2022/12/02	0	0.00	1.1	36.35	36.41	-1.1	352	-0.31%
2022/12/01	0	0.00	0.1	36.11	36.14	-0.1	353	-0.02%
2022/11/30	0.1	35.50	0	0.00	35.48	0.1	355	0.03%
2022/11/28	0	0.00	2	35.02	35.07	-2	364	-0.55%
2022/11/23	0	0.00	1.1	34.55	34.67	-1.1	356	-0.30%
2022/11/09	0	0.00	0	32.52	32.60	0	354	-0.01%
2022/11/08	0.1	32.27	0	0.00	32.06	0.1	351	0.02%
2022/11/01	0	0.00	0	30.03	30.28	0	327	-0.01%
2022/10/31	0	0.00	1.8	29.67	29.83	-1.8	328	-0.55%
2022/10/26	0	28.10	0	0.00	28.06	0	326	0.01%
2022/10/24	0	0.00	5	28.79	28.68	-5	324	-1.54%
2022/10/14	0	0.00	1	31.51	31.33	-1	311	-0.32%
2022/10/11	0	0.00	6	32.75	32.13	-6	306	-1.96%
2022/09/26	0	0.00	0.1	33.25	33.21	-0.1	306	-0.02%
2022/09/21	0	0.00	1	34.94	34.83	-1	302	-0.33%
2022/09/08	0	0.00	2	34.29	34.33	-2	300	-0.67%
2022/09/07	0	34.14	0	0.00	33.73	0	286	0.00%
2022/09/05	0	34.75	0	0.00	34.54	0	281	0.01%
2022/08/29	0	34.85	1	34.87	34.84	-1	258	-0.38%
2022/08/26	0	0.00	1	36.02	35.86	-1	254	-0.39%
2022/08/25	0	0.00	1	35.83	35.80	-1	251	-0.40%
2022/08/24	0	0.00	1	35.26	35.06	-1	250	-0.40%
2022/08/15	0	0.00	0.6	34.45	34.64	-0.6	236	-0.27%
2022/08/09	0	0.00	3	34.11	34.35	-3	232	-1.29%
2022/08/05	0	0.00	3	33.54	33.67	-3	230	-1.30%
2022/08/01	0	0.00	2.7	33.53	33.50	-2.7	233	-1.14%
2022/07/29	0	0.00	3	33.73	33.45	-3	235	-1.27%
2022/07/28	0	0.00	0.5	33.48	33.27	-0.5	236	-0.21%
2022/07/22	1	33.38	0	0.00	33.18	1	241	0.41%
2022/07/19	0	0.00	1	33.21	33.12	-1	252	-0.40%
2022/07/18	1	32.85	3	32.98	32.99	-2	252	-0.79%
2022/07/15	0	0.00	2	32.00	32.52	-2	250	-0.80%
2022/07/14	0	0.00	1	32.00	32.02	-1	253	-0.39%
2022/07/13	0	0.00	2	31.70	31.59	-2	259	-0.77%
2022/07/08	0	0.00	1	32.20	32.08	-1	272	-0.37%
2022/06/27	0	0.00	2	35.07	34.98	-2	272	-0.73%
2022/06/24	0	0.00	2	34.45	34.19	-2	272	-0.73%
2022/06/21	0	0.00	3	34.80	34.88	-3	274	-1.09%
2022/06/17	0	0.00	0.5	34.84	34.81	-0.5	275	-0.17%
2022/06/15	0	0.00	11.8	35.98	35.88	-11.8	279	-4.23%
2022/06/14	0	0.00	12	35.68	35.70	-12	284	-4.22%
2022/06/06	0	0.00	7	36.20	36.22	-7	308	-2.27%
2022/06/02	0	0.00	5	36.05	35.92	-5	322	-1.55%
2022/05/31	0	0.00	8	36.27	36.38	-8	339	-2.36%
2022/05/30	0	0.00	10	35.70	36.12	-10	342	-2.92%
2022/05/27	0	0.00	14	35.18	35.15	-14	353	-3.97%
2022/05/26	0	0.00	4	35.00	34.80	-4	366	-1.09%
2022/05/13	0	0.00	0	34.55	34.58	0	421	-0.01%
2022/05/11	1	34.75	0	0.00	34.51	1	426	0.23%
2022/05/06	0	36.02	0	0.00	36.09	0	431	0.01%
2022/04/27	1	35.30	0	0.00	35.62	1	456	0.22%
2022/04/25	1	36.49	0	0.00	36.15	1	460	0.22%
2022/04/22	0	37.30	0	0.00	37.31	0	464	0.00%
2022/04/20	2.1	37.88	0	0.00	37.90	2.1	475	0.44%
2022/04/18	0	37.66	0	0.00	37.55	0	482	0.01%
2022/04/15	1	37.85	0	0.00	37.66	1	482	0.21%
2022/04/12	0	38.32	0	0.00	38.18	0	491	0.01%
2022/04/11	1	38.41	0	0.00	38.36	1	494	0.20%
2022/04/08	0	0.00	0.1	39.30	39.46	-0.1	495	-0.02%
2022/04/06	0	0.00	0.4	40.06	40.03	-0.4	498	-0.09%
2022/03/30	0	0.00	1	40.77	40.75	-1	505	-0.20%
2022/03/29	0	0.00	0.1	40.49	40.49	-0.1	508	-0.02%
2022/03/28	0	0.00	0.2	40.48	40.43	-0.2	508	-0.03%
2022/03/25	0	0.00	0.1	40.91	40.48	-0.1	515	-0.01%
2022/03/24	0	0.00	0.1	40.33	40.51	-0.1	514	-0.01%
2022/03/23	0	0.00	0.1	40.35	40.33	-0.1	511	-0.01%
2022/03/18	0	0.00	0.1	39.22	39.46	-0.1	515	-0.02%
2022/03/15	0.1	38.04	0	0.00	37.57	0.1	506	0.01%
2022/03/14	0.1	38.80	0	0.00	38.74	0.1	500	0.01%
2022/03/11	0.3	38.98	0	0.00	38.93	0.3	502	0.05%
2022/03/10	1	39.00	0	0.00	39.09	1	504	0.20%
2022/03/09	0.1	38.20	0	0.00	37.99	0.1	505	0.01%
2022/03/08	0.1	38.17	0	0.00	37.75	0.1	504	0.02%
2022/03/07	3.1	39.00	0	0.00	38.93	3.1	491	0.63%
2022/03/03	0.2	40.99	2	41.04	40.90	-1.8	487	-0.37%
2022/03/02	0	40.90	0	0.00	40.93	0	498	0.00%
2022/02/25	0	0.00	0.3	39.32	39.46	-0.3	486	-0.07%
2022/02/24	0	39.40	0	0.00	39.06	0	487	0.01%
2022/02/22	0	39.85	0	0.00	39.52	0	481	0.00%
2022/02/21	0	40.51	0	0.00	40.51	0	475	0.00%
2022/02/17	0	0.00	0	40.41	40.36	0	480	-0.01%
2022/02/14	0	0.00	0.6	39.90	39.62	-0.6	482	-0.12%
2022/02/10	0	0.00	1	40.65	40.73	-1	492	-0.20%
2022/02/09	2	40.41	0	0.00	41.10	2	495	0.40%
2022/02/07	0	0.00	0.2	40.26	39.70	-0.2	501	-0.05%
2022/01/26	0	0.00	2	39.00	38.83	-2	502	-0.40%
2022/01/25	1	39.00	0	0.00	38.78	1	511	0.20%
2022/01/24	0	39.70	0	0.00	39.50	0	521	0.00%
2022/01/20	0	0.00	0.1	40.64	40.76	-0.1	535	-0.02%
2022/01/19	0	0.00	1.1	40.61	40.63	-1.1	550	-0.19%
2022/01/17	1	40.85	2	40.50	40.98	-1	554	-0.18%
2022/01/14	4	39.92	15.2	39.91	40.19	-11.2	551	-2.04%
2022/01/13	3	40.42	0	0.00	40.42	3	549	0.55%
2022/01/12	3	40.58	0	0.00	40.58	3	556	0.54%
2022/01/11	8	40.48	0	0.00	40.43	8	561	1.43%
2022/01/10	3	40.79	0	0.00	40.79	3	570	0.53%
2022/01/07	0	0.00	2	40.78	40.66	-2	571	-0.35%
2022/01/06	1	41.45	6	41.26	41.40	-5	571	-0.88%
2022/01/05	6	41.88	1	41.90	41.69	5	577	0.87%
2022/01/04	1	41.74	5	41.72	41.72	-4	585	-0.68%
2022/01/03	0	0.00	7	42.07	41.95	-7	590	-1.19%
2021/12/28	0	0.00	6	41.95	41.93	-6	624	-0.96%
2021/12/21	0	0.00	1	40.70	41.24	-1	666	-0.15%
2021/12/20	1	40.80	0	0.00	40.70	1	662	0.15%
2021/12/17	1.1	40.99	0	0.00	40.81	1.1	664	0.17%
2021/12/15	2	40.24	0	0.00	40.46	2	678	0.29%
2021/12/14	1	39.99	0	0.00	39.99	1	680	0.15%
2021/12/09	0	0.00	1	41.29	41.12	-1	682	-0.15%
2021/12/07	0	0.00	0.7	40.99	41.06	-0.7	687	-0.11%
2021/12/03	0.9	41.20	0	0.00	41.21	0.9	701	0.13%
2021/12/02	1	41.03	0	0.00	40.75	1	707	0.15%
2021/12/01	3	40.68	2	40.94	41.27	1	711	0.14%
2021/11/29	6	40.42	0	0.00	40.61	6	724	0.83%
2021/11/26	1	40.82	1	40.90	40.68	0	725	0.00%
2021/11/25	11	41.76	1	41.60	41.42	10	722	1.38%
2021/11/24	1.1	41.81	0	0.00	42.10	1.1	723	0.16%
2021/11/23	7	42.13	0	0.00	41.85	7	729	0.96%
2021/11/22	6	42.59	0.6	42.50	42.46	5.4	743	0.73%
2021/11/19	12	42.60	3	43.06	42.59	9	747	1.20%
2021/11/17	1	42.44	0	0.00	42.70	1	765	0.13%
2021/11/16	7	42.66	0	0.00	42.52	7	777	0.90%
2021/11/15	8	42.86	0	0.00	42.67	8	792	1.01%
2021/11/11	2	42.55	0	0.00	42.31	2	821	0.24%
2021/11/10	0	0.00	0	42.13	42.23	0	836	-0.01%
2021/11/09	0	0.00	2	42.20	42.12	-2	858	-0.23%
2021/11/08	0	0.00	2	42.00	41.60	-2	867	-0.23%
2021/11/05	2	41.41	5	41.30	41.63	-3	889	-0.34%
2021/11/03	4	41.47	0.5	41.25	41.49	3.5	904	0.38%
2021/11/02	1	41.50	2	42.10	41.47	-1	904	-0.11%
2021/11/01	0	0.00	3.1	42.04	42.08	-3.1	897	-0.34%
2021/10/29	0	0.00	1	41.22	41.13	-1	892	-0.11%
2021/10/28	5	41.18	0	0.00	41.05	5	887	0.56%
2021/10/27	0	0.00	5	40.75	40.87	-5	878	-0.57%
2021/10/26	0	0.00	2	40.22	40.00	-2	869	-0.23%
2021/10/22	1	39.20	20	39.13	39.43	-19	871	-2.18%
2021/10/21	0.1	39.01	2	38.74	38.93	-1.9	877	-0.22%
2021/10/20	1	38.70	0	0.00	38.70	1	875	0.11%
2021/10/19	5	38.80	0	0.00	38.90	5	873	0.57%
2021/10/18	7	40.24	0	0.00	40.14	7	870	0.80%
2021/10/12	0	0.00	5	40.20	39.90	-5	873	-0.57%
2021/10/08	24.1	40.52	0.3	40.81	40.55	23.7	881	2.69%
2021/10/07	0	0.00	13	39.94	40.58	-13	891	-1.46%
2021/10/06	11	39.44	0	0.00	39.15	11	901	1.22%
2021/10/05	17	38.65	13	38.78	39.81	4	903	0.44%
2021/10/04	1	39.20	0	0.00	38.78	1	903	0.11%
2021/10/01	2	40.60	0	0.00	39.99	2	942	0.21%
2021/09/30	0	0.00	0.3	40.90	41.42	-0.3	949	-0.03%
2021/09/29	1.1	41.11	2	41.10	40.55	-0.9	963	-0.10%
2021/09/28	1	41.83	0	0.00	41.85	1	960	0.11%
2021/09/24	1	42.72	10	42.80	42.76	-9	976	-0.92%
2021/09/23	0	0.00	11	42.24	42.44	-11	980	-1.12%
2021/09/22	15	41.63	0	41.95	41.66	15	992	1.51%
2021/09/17	5	42.31	0	0.00	42.75	5	987	0.51%
2021/09/15	1	42.20	0	0.00	42.43	1	993	0.10%
2021/09/13	1	43.10	0	0.00	43.13	1	1,005	0.10%
2021/09/10	2	43.12	0	0.00	43.12	2	1,013	0.20%
2021/09/09	0	42.60	1	41.93	42.80	-1	1,020	-0.10%
2021/09/08	4.1	42.40	0.1	42.65	41.94	4	1,021	0.39%
2021/09/07	1.1	43.30	0	0.00	43.45	1.1	1,010	0.11%
2021/09/06	0.5	44.30	3	44.36	43.88	-2.5	1,010	-0.25%
2021/09/03	1	44.20	0	0.00	44.20	1	1,005	0.10%
2021/09/02	1.1	44.11	0	0.00	44.01	1.1	1,006	0.11%
2021/09/01	0.3	44.80	14	44.79	44.85	-13.7	1,002	-1.37%
2021/08/31	0	0.00	1	44.10	44.58	-1	999	-0.10%
2021/08/30	0.1	44.10	0	44.11	44.12	0.1	995	0.01%
2021/08/27	2	44.03	20	44.35	44.10	-18	994	-1.81%
2021/08/26	11	44.48	0	0.00	44.45	11	992	1.11%
2021/08/25	2	43.80	1	43.65	43.98	1	979	0.10%
2021/08/24	13	43.41	0	0.00	43.41	13	976	1.33%
2021/08/23	0	0.00	0	42.88	43.15	0	971	0.00%
2021/08/20	1	41.23	0	0.00	41.67	1	961	0.10%
2021/08/19	5	41.92	0	0.00	40.98	5	947	0.53%
2021/08/18	0	0.00	1.1	40.82	42.62	-1.1	939	-0.12%
2021/08/17	1	41.00	0	0.00	40.50	1	925	0.11%
2021/08/16	6	42.91	5	42.60	42.39	1	915	0.11%
2021/08/13	2	43.52	1	44.33	43.65	1	904	0.11%
2021/08/12	2	43.76	0	0.00	44.97	2	889	0.22%
2021/08/11	10.2	43.66	1.1	43.80	43.42	9.1	879	1.03%
2021/08/10	2	44.24	0	0.00	44.21	2	860	0.23%
2021/08/09	3.2	45.05	0	0.00	44.79	3.2	861	0.37%
2021/08/06	2	45.22	0.1	45.70	45.30	1.9	852	0.22%
2021/08/04	1	45.88	0	0.00	45.90	1	858	0.12%
2021/08/03	0	0.00	0.1	46.19	46.16	-0.1	859	-0.01%
2021/08/02	1	45.79	1.1	45.76	46.22	-0.1	866	-0.01%
2021/07/30	2.2	46.48	0	0.00	45.80	2.2	869	0.26%
2021/07/29	2	46.57	0	0.00	46.74	2	870	0.23%
2021/07/28	5	45.04	2	44.76	45.04	3	872	0.34%
2021/07/26	0.3	47.48	0	0.00	47.30	0.3	873	0.03%
2021/07/23	1	47.70	0.2	47.70	47.22	0.8	874	0.09%
2021/07/20	2	47.67	1	47.60	47.61	1	873	0.11%
2021/07/15	0	0.00	5.2	47.82	48.04	-5.2	875	-0.59%
2021/07/14	6.1	46.26	0	0.00	46.18	6.1	875	0.69%
2021/07/13	5	48.20	4.2	47.28	47.15	0.8	876	0.09%
2021/07/12	1.1	48.87	3	49.29	48.55	-1.9	865	-0.22%
2021/07/09	14.1	48.76	1	48.32	48.32	13.1	853	1.54%
2021/07/08	12	49.51	1.5	49.62	49.85	10.6	846	1.25%
2021/07/07	3.1	51.35	5.7	51.18	51.70	-2.6	800	-0.32%
2021/07/06	1	49.75	0	0.00	49.94	1	801	0.12%
2021/07/05	1	48.20	1	48.00	48.85	0	793	0.00%
2021/07/02	2	48.06	0.2	48.00	48.13	1.8	792	0.22%
2021/07/01	0	0.00	0.3	48.10	47.78	-0.3	790	-0.03%
2021/06/29	1	46.45	0	0.00	46.65	1	780	0.13%
2021/06/28	1	46.10	0	0.00	46.86	1	767	0.13%
2021/06/25	0	0.00	2	45.61	45.56	-2	761	-0.26%
2021/06/24	0	0.00	1	44.90	45.10	-1	758	-0.13%
2021/06/23	0.1	45.00	1	44.75	44.30	-0.9	755	-0.12%
2021/06/21	1	45.02	0	0.00	45.04	1	739	0.14%
2021/06/18	3.2	45.06	0	0.00	44.96	3.2	732	0.44%
2021/06/17	0	0.00	0.4	44.54	44.54	-0.4	722	-0.05%
2021/06/15	0	0.00	2.2	43.45	44.00	-2.2	715	-0.31%
2021/06/11	0	0.00	0	43.30	43.02	0	707	0.00%
2021/06/10	0	0.00	1.3	42.71	42.57	-1.3	706	-0.18%
2021/06/09	0	0.00	3	43.05	43.04	-3	700	-0.43%
2021/06/04	1	43.45	0	0.00	43.45	1	681	0.15%
2021/06/02	2	43.70	0	0.00	43.68	2	668	0.30%
2021/05/31	7	42.95	0.1	43.00	42.64	6.9	655	1.05%
2021/05/28	1	42.20	8.1	42.39	42.34	-7.1	648	-1.10%
2021/05/27	2	41.28	0	0.00	41.28	2	643	0.31%
2021/05/26	0	0.00	2	40.90	41.19	-2	640	-0.31%
2021/05/24	0	0.00	1	40.00	40.00	-1	618	-0.16%
2021/05/21	1	38.48	0	0.00	38.99	1	612	0.16%
2021/05/20	2	38.27	1	38.23	37.92	1	606	0.16%
2021/05/19	1	38.80	0.3	38.05	38.86	0.7	594	0.12%
2021/05/18	7	37.58	0.1	36.97	37.84	6.9	584	1.18%
2021/05/17	0	36.60	0	0.00	35.25	0	577	0.00%
2021/05/14	5	37.76	1	37.43	37.50	4	566	0.71%
2021/05/13	0	0.00	2	37.75	37.72	-2	559	-0.36%
2021/05/12	0	0.00	1	37.53	38.27	-1	553	-0.18%
2021/05/11	3	42.46	7	41.32	41.12	-4	541	-0.74%
2021/05/10	6	43.21	0.5	43.12	43.08	5.5	527	1.04%
2021/05/07	0	0.00	0.2	41.50	42.31	-0.2	511	-0.03%
2021/05/06	2.1	41.28	0	0.00	41.24	2.1	503	0.41%
2021/05/05	1	41.81	2.1	42.02	41.51	-1.1	495	-0.22%
2021/05/04	1	41.35	1.2	42.28	41.34	-0.2	489	-0.04%
2021/05/03	0	43.66	0.1	44.10	43.45	-0.1	471	-0.01%
2021/04/29	0.1	43.80	1.1	43.79	44.07	-1.1	461	-0.23%
2021/04/28	1	43.44	6	43.39	43.44	-5	452	-1.10%
2021/04/27	0	0.00	0.1	43.15	42.95	-0.1	442	-0.02%
2021/04/26	0	0.00	0.1	42.80	43.00	-0.1	437	-0.02%
2021/04/23	4.1	41.57	0.3	42.05	42.15	3.8	431	0.89%
2021/04/22	1	43.02	0	0.00	41.80	1	421	0.24%
2021/04/21	0.1	42.24	0	0.00	42.35	0.1	404	0.02%
2021/04/20	3.2	42.62	1	42.50	42.40	2.2	397	0.54%
2021/04/19	0.1	42.10	5	43.10	42.60	-4.9	379	-1.29%
2021/04/16	2.1	39.57	3	39.46	39.99	-0.9	357	-0.25%
2021/04/15	0	38.38	0.2	38.07	38.41	-0.1	347	-0.04%
2021/04/14	0.1	37.41	33	36.82	37.45	-32.9	344	-9.55%
2021/04/13	2.1	38.53	0.7	39.00	38.21	1.5	330	0.44%
2021/04/12	1	38.45	2	38.94	39.00	-1	322	-0.31%
2021/04/09	1.3	38.33	0.1	38.45	38.00	1.2	298	0.40%
2021/04/08	1	37.80	1	38.22	38.10	0	287	0.00%
2021/04/07	1	37.03	0.1	36.80	37.56	0.9	276	0.34%
2021/04/06	1	36.80	10.6	36.71	36.80	-9.6	266	-3.59%
2021/03/29	0	0.00	1	34.79	34.52	-1	253	-0.40%
2021/03/25	0.3	32.30	0	0.00	32.21	0.3	245	0.12%
2021/03/24	0	0.00	1.9	32.12	32.81	-1.9	244	-0.77%
2021/03/23	0	0.00	3	32.39	32.21	-3	242	-1.24%
2021/03/22	0	31.70	0	0.00	32.84	0	239	0.00%
2021/03/19	0	0.00	0.2	31.51	31.62	-0.2	238	-0.08%
2021/03/17	0	0.00	0.5	31.15	30.74	-0.5	236	-0.21%
2021/03/16	0	0.00	0.3	30.75	30.90	-0.3	235	-0.14%
2021/03/12	0	0.00	10	29.86	30.16	-10	230	-4.34%
2021/02/26	0	29.52	0	0.00	29.76	0	229	0.00%
2021/02/25	0	0.00	1	30.02	29.97	-1	229	-0.44%
2021/02/18	0	0.00	1.4	28.00	27.99	-1.4	228	-0.61%
2021/02/17	0	0.00	0.4	26.80	27.36	-0.4	228	-0.17%
2021/02/01	0.2	25.30	0.1	25.05	25.25	0.1	225	0.05%
2021/01/28	0	0.00	1.1	25.46	25.65	-1.1	228	-0.48%
2021/01/18	0.1	26.55	0	0.00	26.65	0.1	230	0.03%
2021/01/13	0	0.00	0.2	27.10	27.41	-0.2	225	-0.11%
2021/01/11	0	0.00	4	27.40	27.38	-4	226	-1.77%
2020/12/31	0	0.00	0.4	27.50	27.34	-0.4	224	-0.18%
2020/12/24	0.3	26.00	0	0.00	26.38	0.3	224	0.13%
2020/12/23	0	0.00	0.5	25.71	26.10	-0.5	224	-0.22%
2020/12/14	0.2	25.90	0	0.00	26.04	0.2	224	0.09%
2020/12/11	0.3	25.99	0	0.00	25.98	0.3	225	0.13%
2020/12/10	0	0.00	1	26.45	26.30	-1	225	-0.44%
2020/12/07	0	0.00	0.1	26.50	26.50	-0.1	226	-0.05%
2020/12/02	0	0.00	0	25.88	26.10	0	226	-0.02%
2020/12/01	0	25.11	0	25.49	25.88	0	225	0.01%
2020/11/30	0	25.18	0	0.00	25.76	0	225	0.01%
2020/11/25	0	0.00	0.3	25.00	24.95	-0.3	224	-0.14%
2020/11/24	0	0.00	0.3	25.00	24.94	-0.3	224	-0.11%
2020/11/23	0.3	24.75	1	25.00	25.00	-0.7	225	-0.33%
2020/11/19	0	0.00	0.8	24.35	24.45	-0.8	225	-0.35%
2020/11/18	0.6	23.82	0	0.00	24.41	0.6	225	0.28%
2020/11/17	0.2	24.13	0.3	24.16	24.35	-0.2	225	-0.07%
2020/11/16	0.1	24.05	0.5	24.05	24.22	-0.4	227	-0.19%
2020/11/02	0.1	23.82	1	23.52	23.50	-0.9	226	-0.40%
2020/10/30	0.1	24.03	1	24.03	23.76	-0.9	226	-0.40%
2020/10/22	0	0.00	1	23.68	23.72	-1	230	-0.43%
2020/10/19	0.9	23.99	0	0.00	23.99	0.9	231	0.38%
2020/10/08	0	0.00	0.1	24.78	24.29	-0.1	238	-0.05%
2020/10/07	0.1	24.01	0	0.00	24.01	0.1	239	0.04%
2020/09/23	0.1	24.20	0	0.00	24.32	0.1	241	0.04%
2020/09/21	0.1	24.80	0	0.00	24.76	0.1	243	0.04%
2020/09/10	0	0.00	0.1	24.08	24.08	-0.1	246	-0.05%
2020/08/14	0	0.00	1	25.74	25.99	-1	255	-0.39%
2020/08/06	0	0.00	11	26.16	26.10	-11	257	-4.28%
2020/08/05	0	0.00	1	25.61	26.05	-1	256	-0.39%
2020/07/29	0	0.00	1	24.31	24.21	-1	255	-0.39%
2020/07/17	0	0.00	2.1	23.97	23.70	-2.1	250	-0.86%
2020/07/10	0	0.00	5	24.10	24.00	-5	243	-2.05%
2020/07/09	0	0.00	5	24.59	24.40	-5	243	-2.05%
2020/07/02	0	0.00	0.9	23.55	23.71	-0.9	238	-0.37%
2020/07/01	0	0.00	0.2	23.39	23.39	-0.2	239	-0.08%
2020/06/29	0	0.00	1	22.90	22.77	-1	242	-0.41%
2020/06/23	1	22.75	10	22.52	22.75	-9	241	-3.72%
2020/06/11	0	0.00	10	21.81	21.46	-10	240	-4.16%
2020/06/10	0	0.00	6	21.65	21.65	-6	240	-2.49%
2020/06/09	0	0.00	1	21.50	21.48	-1	241	-0.41%
2020/06/05	0	0.00	12	21.49	21.53	-12	237	-5.05%
2020/06/03	0	0.00	10	21.30	21.38	-10	236	-4.23%
2020/06/01	0	0.00	22	21.25	21.19	-22	233	-9.40%
2020/05/27	0	0.00	20	21.00	20.88	-20	236	-8.46%
2020/05/15	0	0.00	5.6	20.09	20.20	-5.6	236	-2.38%
2020/05/07	0	0.00	1	19.55	19.63	-1	236	-0.42%
2020/04/24	1	18.66	0	0.00	18.66	1	239	0.42%
2020/04/20	0	0.00	0.4	18.62	18.80	-0.4	244	-0.15%
2020/04/08	0	0.00	0.9	17.82	17.82	-0.9	248	-0.36%
2020/03/30	0	0.00	2	16.06	16.60	-2	247	-0.81%
2020/03/26	1	16.00	0	0.00	16.36	1	247	0.40%
2020/03/25	2	16.30	0	0.00	16.15	2	247	0.81%
2020/01/16	0	0.00	2	21.58	21.62	-2	238	-0.84%
2020/01/13	0	0.00	1	20.84	20.97	-1	235	-0.42%
2020/01/10	0	0.00	25	20.83	20.81	-25	236	-10.59%
2020/01/09	0.1	20.60	0	20.60	20.71	0	235	0.00%
2019/12/27	0	0.00	1	20.56	20.54	-1	230	-0.43%
2019/12/26	1	20.50	6	20.50	20.49	-5	231	-2.16%
2019/12/24	0	0.00	20.6	20.19	20.19	-20.6	228	-9.01%
2019/12/20	0	0.00	4	20.15	20.11	-4	227	-1.76%
2019/12/18	0	0.00	1	20.10	20.10	-1	227	-0.44%
2019/12/17	0	0.00	18	20.04	20.06	-18	227	-7.90%
2019/11/28	0	0.00	4	19.30	19.37	-4	229	-1.75%
2019/11/22	0	0.00	0.3	18.94	18.96	-0.3	228	-0.13%
2019/11/07	0	0.00	2	19.08	19.05	-2	231	-0.86%
2019/10/31	0	0.00	0.3	17.35	19.29	-0.3	234	-0.14%
2019/10/21	0	0.00	5	19.70	19.72	-5	236	-2.11%
2019/10/14	0	0.00	2	19.55	19.68	-2	237	-0.84%
2019/09/26	0	0.00	0.2	19.02	19.24	-0.2	239	-0.09%
2019/09/20	0	0.00	48	19.26	19.30	-48	240	-19.97%
2019/09/18	0	0.00	2	19.20	19.20	-2	239	-0.84%
2019/09/06	0	0.00	10	19.10	19.09	-10	238	-4.20%
2019/09/03	0	0.00	0.1	18.53	18.72	-0.1	237	-0.02%
2019/07/31	0	0.00	0.3	17.90	18.02	-0.3	233	-0.13%
2019/07/29	0	0.00	1	18.13	18.13	-1	233	-0.43%
2019/05/10	0	0.00	1	16.80	16.82	-1	233	-0.43%
2019/04/26	0	0.00	0.3	17.65	17.69	-0.3	227	-0.14%
2019/04/03	0	0.00	2	17.75	17.70	-2	231	-0.86%
2019/03/07	0	0.00	1	16.83	16.71	-1	229	-0.44%
2019/03/05	0	0.00	2	16.96	16.96	-2	229	-0.87%
2019/03/04	0	0.00	0.3	16.95	16.92	-0.3	228	-0.13%
2019/02/12	0	0.00	5	16.06	16.09	-5	221	-2.25%
2019/01/25	0	0.00	0.1	15.49	15.60	-0.1	223	-0.04%
2019/01/15	0	0.00	10	15.38	15.52	-10	230	-4.34%
2018/12/12	0	0.00	2	15.42	15.43	-2	264	-0.76%
2018/12/03	0	0.00	0.2	15.65	15.79	-0.2	300	-0.07%
2018/11/07	0	0.00	2	15.13	15.13	-2	320	-0.62%
2018/11/02	2	15.01	6	15.00	15.03	-4	326	-1.23%
2018/10/26	2	14.41	0	0.00	14.41	2	331	0.60%
2018/10/25	0	0.00	4	14.61	14.62	-4	332	-1.20%
2018/10/22	0	0.00	2	15.34	15.31	-2	333	-0.60%
2018/10/16	10	15.55	0	0.00	15.41	10	330	3.03%
2018/10/15	1	15.32	0.1	15.44	15.40	0.9	328	0.29%
2018/10/12	1	14.92	0	0.00	15.30	1	327	0.31%
2018/10/11	20	15.03	0	0.00	14.92	20	325	6.14%
2018/09/25	0	0.00	1	18.32	18.37	-1	348	-0.29%
2018/09/21	0	0.00	0	18.12	18.12	0	355	0.00%
2018/09/20	0	0.00	0.2	18.01	18.00	-0.2	359	-0.05%
2018/09/11	0	0.00	5	17.65	17.85	-5	397	-1.26%
2018/09/10	2	17.49	1	17.69	17.56	1	389	0.26%
2018/09/07	0	0.00	4	18.42	18.29	-4	377	-1.06%
2018/09/04	0	0.00	0.2	18.82	18.77	-0.2	372	-0.04%
2018/08/15	0	0.00	15	19.11	19.08	-15	732	-2.05%
2018/08/13	0	0.00	3	19.10	19.25	-3	925	-0.32%
2018/07/24	5	19.73	0	0.00	19.72	5	1,303	0.38%
2018/07/13	0	0.00	16	20.60	20.64	-16	1,483	-1.08%
2018/07/09	0	0.00	1	19.75	19.75	-1	1,603	-0.06%
2018/07/06	5	19.50	0	0.00	19.68	5	1,641	0.30%
2018/07/03	0	0.00	4	20.50	20.31	-4	1,735	-0.23%
2018/06/21	3	20.00	0	0.00	19.96	3	2,068	0.15%
2018/06/11	0	0.00	3	20.93	20.85	-3	2,723	-0.11%
2018/06/06	0	0.00	13	20.91	20.90	-13	3,050	-0.43%
2018/06/05	0	0.00	2	21.03	20.69	-2	3,145	-0.06%
2018/06/04	0	0.00	1	21.00	20.94	-1	3,290	-0.03%
2018/06/01	0	0.00	6	20.76	20.74	-6	3,500	-0.17%
2018/05/31	0	0.00	17	20.82	20.51	-17	3,725	-0.46%
2018/05/29	0	0.00	30	20.76	20.59	-30	3,910	-0.77%
2018/05/28	0	0.00	24	20.70	20.75	-24	4,054	-0.59%
2018/05/25	0	0.00	30	20.47	20.49	-30	4,199	-0.71%
2018/05/24	2	20.23	24	20.42	20.38	-22	4,450	-0.49%
2018/05/23	2	20.27	32	20.55	20.38	-30	4,986	-0.60%
2018/05/22	1	20.33	100	20.58	20.70	-99	5,883	-1.68%
2018/05/21	0	0.00	241	20.12	20.42	-241	6,684	-3.61%	大賣/鉅額交易
2018/05/18	0	0.00	54	19.88	19.90	-54	5,694	-0.95%