統一FANG+ (00757)-富邦-永和券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
77.8
漲跌
▲0.3
漲幅
+0.32%
成交量
1,084張
產業
上市0.00%
251人加入追蹤

立即追蹤
本地時間:13:30

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

統一FANG+ (00757)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	77.80	0	77.80	77.80	0	2,983	0.00%
2024/04/29	0	0.00	1	77.69	77.55	-1	2,982	-0.03%
2024/04/26	1.3	76.85	2.4	77.00	77.05	-1.1	3,002	-0.04%
2024/04/25	5.5	73.96	0	0.00	73.70	5.5	2,975	0.19%
2024/04/24	1	76.35	5.3	76.12	76.30	-4.3	2,956	-0.15%
2024/04/23	3.5	73.54	0	0.00	73.60	3.5	2,949	0.12%
2024/04/22	3.3	72.92	0	0.00	73.35	3.3	2,947	0.11%
2024/04/19	4.5	74.05	1	73.75	74.20	3.5	2,923	0.12%
2024/04/18	6.4	75.92	0	0.00	75.90	6.4	2,884	0.22%
2024/04/17	22.1	77.25	1.8	77.30	77.25	20.3	2,870	0.71%
2024/04/16	3.7	76.95	2	76.98	77.00	1.7	2,863	0.06%
2024/04/15	3.1	78.81	2.2	78.79	79.30	0.9	2,843	0.03%
2024/04/12	3.1	79.69	0.4	79.58	79.80	2.7	2,838	0.10%
2024/04/11	0.1	77.35	0	0.00	77.60	0.1	2,865	0.00%
2024/04/10	1.1	77.60	0	0.00	77.75	1.1	2,865	0.04%
2024/04/09	0	0.00	2	77.65	77.75	-2	2,867	-0.07%
2024/04/08	4.2	77.35	3	77.50	77.50	1.2	2,880	0.04%
2024/04/03	0.2	76.78	1	76.80	76.40	-0.8	2,794	-0.03%
2024/04/02	0.1	77.30	2	77.42	77.45	-1.9	2,697	-0.07%
2024/04/01	0.1	77.40	0	0.00	77.05	0.1	2,603	0.00%
2024/03/29	1.5	77.02	1	76.85	76.95	0.5	2,522	0.02%
2024/03/28	0	0.00	6.2	77.69	77.70	-6.2	2,520	-0.25%
2024/03/27	6	77.73	0	0.00	77.75	6	2,503	0.24%
2024/03/26	0.1	77.55	7.1	77.80	77.75	-7	2,506	-0.28%
2024/03/25	11.1	77.61	3.1	77.57	77.50	7.9	2,492	0.32%
2024/03/22	0	0.00	5	77.18	77.40	-5	2,488	-0.20%
2024/03/21	9	77.33	2	77.38	77.45	7.1	2,469	0.29%
2024/03/20	0.2	75.62	15.3	75.65	75.65	-15.1	2,457	-0.61%
2024/03/19	0	0.00	1	74.91	75.05	-1	2,453	-0.04%
2024/03/18	2.8	74.27	1	74.25	74.35	1.8	2,438	0.07%
2024/03/15	3.1	74.65	1.6	74.81	74.70	1.5	2,445	0.06%
2024/03/14	2.2	74.77	1	74.75	74.75	1.2	2,448	0.05%
2024/03/13	7.2	75.21	3.3	75.20	75.20	3.9	2,445	0.16%
2024/03/12	4.3	74.15	0.3	74.25	74.20	4.1	2,439	0.17%
2024/03/11	2	74.03	9	74.02	73.90	-7	2,441	-0.29%
2024/03/08	2.2	75.70	6.4	75.79	75.60	-4.2	2,417	-0.17%
2024/03/07	11.6	74.38	19	74.18	74.35	-7.4	2,379	-0.31%
2024/03/06	7	74.75	0	0.00	74.85	7	2,270	0.31%
2024/03/05	6.4	76.10	3	75.95	76.00	3.4	2,212	0.15%
2024/03/04	15.1	76.84	4.6	76.96	76.95	10.5	2,153	0.49%
2024/03/01	2.3	75.31	1	75.10	75.40	1.3	2,092	0.06%
2024/02/29	6.7	74.76	2	74.55	74.40	4.7	2,065	0.23%
2024/02/27	1.9	76.12	0	0.00	76.10	1.9	1,967	0.10%
2024/02/26	20.8	76.06	2.2	76.28	76.10	18.6	1,952	0.95%
2024/02/23	6.6	76.72	1.2	76.62	76.80	5.4	1,932	0.28%
2024/02/22	2.1	74.73	1	74.70	74.85	1.1	1,916	0.06%
2024/02/21	31.5	73.00	4	72.98	72.95	27.5	1,899	1.45%
2024/02/20	0.4	74.41	0	0.00	74.20	0.4	1,882	0.02%
2024/02/19	1.5	74.37	55	74.30	74.30	-53.5	1,850	-2.89%
2024/02/16	3.8	74.83	0	0.00	74.85	3.8	1,873	0.20%
2024/02/15	10.9	74.79	4.3	74.60	74.90	6.6	1,862	0.36%
2024/02/05	62.4	72.25	7.2	72.25	72.30	55.2	1,847	2.99%
2024/02/02	2.1	70.65	74.1	70.70	70.55	-72	1,812	-3.97%
2024/02/01	4.5	68.24	0	0.00	68.25	4.5	1,756	0.26%
2024/01/31	0.4	68.94	0	69.00	68.95	0.3	1,663	0.02%
2024/01/30	0.1	70.65	1.2	70.60	70.65	-1.2	1,665	-0.07%
2024/01/29	0	0.00	4	69.19	69.50	-4	1,677	-0.24%
2024/01/26	5.7	69.25	1.5	69.40	69.15	4.2	1,672	0.25%
2024/01/25	9.1	69.79	1.3	69.75	69.85	7.8	1,673	0.47%
2024/01/24	0.2	69.59	0.8	69.60	69.70	-0.6	1,661	-0.03%
2024/01/23	4	68.20	1.1	68.25	68.30	3	1,651	0.18%
2024/01/22	0.6	68.54	1	68.69	68.45	-0.4	1,659	-0.03%
2024/01/19	1	66.70	3.7	66.86	66.95	-2.6	1,648	-0.16%
2024/01/18	0.2	65.92	1	65.85	65.75	-0.8	1,684	-0.05%
2024/01/17	50.1	66.18	8.1	66.19	66.20	42	1,683	2.49%
2024/01/16	50	65.93	8.8	65.88	66.15	41.2	1,680	2.45%
2024/01/15	2.1	65.85	0	0.00	66.25	2.1	1,694	0.12%
2024/01/12	2	65.75	0	0.00	65.85	2	1,698	0.12%
2024/01/11	1	65.95	0.2	65.90	65.95	0.8	1,713	0.05%
2024/01/10	0	65.00	1.2	65.09	65.05	-1.1	1,724	-0.06%
2024/01/09	2.5	64.65	6.2	64.78	64.70	-3.7	1,749	-0.21%
2024/01/08	4.4	63.29	0	0.00	63.10	4.4	1,765	0.25%
2024/01/05	13	62.99	0	0.00	62.80	13	1,772	0.73%
2024/01/04	1.2	63.12	3	63.10	63.10	-1.8	1,790	-0.10%
2024/01/03	1.6	63.62	2	63.60	63.50	-0.4	1,799	-0.02%
2024/01/02	0.3	64.75	0	0.00	64.75	0.3	1,779	0.02%
2023/12/29	5.1	65.28	0	0.00	65.35	5.1	1,772	0.29%
2023/12/28	2.5	65.47	0.4	65.60	65.45	2.1	1,795	0.12%
2023/12/27	4.2	65.71	0	0.00	65.85	4.2	1,788	0.23%
2023/12/26	5.1	65.60	0	0.00	65.80	5.1	1,781	0.28%
2023/12/25	4	65.70	9.4	65.70	65.80	-5.3	1,783	-0.30%
2023/12/22	1	65.65	1.1	65.80	65.70	-0.1	1,792	0.00%
2023/12/21	0	65.40	1	65.35	65.50	-1	1,800	-0.05%
2023/12/20	2.1	66.33	3	66.27	66.35	-0.9	1,803	-0.05%
2023/12/19	5.2	65.71	4.1	65.75	65.75	1.1	1,835	0.06%
2023/12/18	2	64.80	0	0.00	64.90	2	1,861	0.11%
2023/12/15	2.3	64.36	2	64.40	64.35	0.3	1,864	0.02%
2023/12/14	0	64.60	4	64.70	64.70	-4	1,872	-0.21%
2023/12/13	0	0.00	1.3	63.92	64.00	-1.3	1,877	-0.07%
2023/12/12	1	63.10	3.8	63.17	63.10	-2.8	1,881	-0.15%
2023/12/08	1	62.10	3	62.20	62.20	-2	1,868	-0.11%
2023/12/06	2.4	62.32	0	0.00	62.40	2.4	1,876	0.13%
2023/12/04	1	61.75	0	0.00	61.80	1	1,881	0.05%
2023/12/01	0.6	62.35	0	0.00	62.30	0.6	1,886	0.03%
2023/11/30	0	0.00	3	62.70	62.70	-3	1,891	-0.16%
2023/11/28	0	0.00	0.9	62.86	62.75	-0.9	1,859	-0.05%
2023/11/27	0.1	63.30	0.5	63.05	62.85	-0.4	1,865	-0.02%
2023/11/24	1	63.35	0	0.00	63.40	1	1,878	0.05%
2023/11/22	1	62.75	0.4	62.70	62.75	0.7	1,887	0.04%
2023/11/21	0	63.25	1	63.30	63.25	-1	1,948	-0.05%
2023/11/20	0	0.00	0.2	62.35	62.30	-0.2	1,981	-0.01%
2023/11/17	0.1	62.90	0	0.00	62.90	0.1	1,983	0.01%
2023/11/16	0	62.90	3.2	63.05	62.95	-3.1	1,977	-0.16%
2023/11/15	4	63.45	3.9	63.41	63.40	0.1	1,995	0.00%
2023/11/14	21.2	62.10	3.1	62.21	62.25	18.1	1,987	0.91%
2023/11/13	0	0.00	11	61.99	61.95	-11	1,987	-0.55%
2023/11/10	0	0.00	1.4	60.42	60.50	-1.4	1,969	-0.07%
2023/11/07	0.1	59.25	0	0.00	59.30	0.1	1,925	0.01%
2023/11/06	0.4	59.23	11	59.20	59.10	-10.6	1,940	-0.55%
2023/11/02	0	0.00	1.1	58.39	58.40	-1.1	1,921	-0.06%
2023/11/01	0	0.00	0.2	57.00	57.00	-0.2	1,920	-0.01%
2023/10/31	0.2	56.72	0	0.00	56.50	0.2	1,945	0.01%
2023/10/30	2	56.55	0	0.00	56.60	2	1,983	0.10%
2023/10/26	1	56.00	57	55.87	55.95	-56	2,023	-2.77%
2023/10/19	0	0.00	14	58.50	58.55	-14	1,981	-0.71%
2023/10/18	0	0.00	0	59.05	59.05	0	2,007	0.00%
2023/10/16	0	0.00	19	59.07	59.15	-19	2,019	-0.94%
2023/10/12	1	60.25	0	0.00	60.20	1	2,006	0.05%
2023/10/11	0	0.00	0.3	59.40	59.45	-0.3	1,992	-0.01%
2023/10/06	0	0.00	1	58.05	58.00	-1	2,014	-0.05%
2023/10/05	0	58.20	2.5	58.19	58.15	-2.5	2,033	-0.12%
2023/10/04	2	57.15	0.3	57.30	57.20	1.7	2,048	0.08%
2023/10/03	0.2	58.38	2	58.40	58.30	-1.9	2,030	-0.09%
2023/10/02	0.2	58.06	0	0.00	57.95	0.2	2,018	0.01%
2023/09/28	2.1	57.05	0	0.00	57.00	2.1	2,024	0.11%
2023/09/27	0	56.90	0	0.00	56.90	0	2,006	0.00%
2023/09/26	0.1	57.48	0	0.00	57.50	0.1	1,992	0.00%
2023/09/25	1.1	57.39	0	0.00	57.40	1.1	1,980	0.06%
2023/09/22	1.5	57.15	0	0.00	57.25	1.5	1,961	0.08%
2023/09/21	0.1	58.20	0	0.00	58.25	0.1	1,924	0.00%
2023/09/20	0.1	59.45	0	0.00	59.45	0.1	1,910	0.00%
2023/09/18	1	59.81	0	0.00	59.85	1	1,932	0.05%
2023/09/15	0	0.00	1	60.75	60.80	-1	1,930	-0.05%
2023/09/14	0.1	60.45	7	60.71	60.70	-7	1,915	-0.36%
2023/09/13	0	60.45	0	0.00	60.35	0	1,914	0.00%
2023/09/12	1.1	61.04	1	61.00	61.05	0.1	1,918	0.00%
2023/09/08	0	0.00	2	59.95	59.95	-2	1,900	-0.11%
2023/09/06	1	60.80	34	60.89	60.80	-33	1,896	-1.74%
2023/09/05	0	0.00	3	60.20	60.20	-3	1,896	-0.16%
2023/09/01	2	60.33	0	0.00	60.35	2	1,899	0.11%
2023/08/31	0	0.00	1	60.15	60.10	-1	1,893	-0.05%
2023/08/30	0	0.00	10	59.95	59.95	-10	1,893	-0.53%
2023/08/28	1	57.75	0	0.00	57.85	1	1,882	0.05%
2023/08/25	2.1	57.28	0	0.00	57.30	2.1	1,898	0.11%
2023/08/24	2	60.50	10	60.46	60.45	-8	1,828	-0.44%
2023/08/23	1	58.30	13	58.30	58.25	-12	1,801	-0.67%
2023/08/22	1	58.15	1	58.10	58.10	0	1,784	0.00%
2023/08/21	0.1	56.75	2	56.60	56.65	-1.9	1,815	-0.10%
2023/08/18	3.3	56.67	0	0.00	56.40	3.3	1,792	0.19%
2023/08/17	1.2	57.52	1	57.35	57.55	0.2	1,766	0.01%
2023/08/16	5.2	58.80	0	0.00	58.55	5.2	1,752	0.29%
2023/08/15	18	59.34	2	59.45	59.50	16	1,777	0.90%
2023/08/14	1	58.05	0.4	57.90	57.90	0.6	1,785	0.03%
2023/08/10	0	0.00	2.4	58.58	58.50	-2.4	1,771	-0.14%
2023/08/09	1	59.95	0	0.00	59.90	1	1,725	0.06%
2023/08/08	0	0.00	100	60.55	60.50	-100	1,726	-5.79%
2023/08/04	0	0.00	2	60.10	60.55	-2	1,708	-0.12%
2023/07/31	0	0.00	28	60.79	60.80	-28	1,634	-1.71%
2023/07/28	2	59.50	0	0.00	59.60	2	1,578	0.13%
2023/07/27	1.1	59.76	0	0.00	59.90	1.1	1,562	0.07%
2023/07/26	1	59.55	0	0.00	59.55	1	1,557	0.06%
2023/07/25	2	59.20	0	0.00	59.20	2	1,544	0.13%
2023/07/24	1	58.95	0	0.00	58.90	1	1,529	0.07%
2023/07/21	7	58.96	1	58.95	59.15	6	1,509	0.40%
2023/07/20	4.1	60.92	0	0.00	60.95	4.1	1,456	0.28%
2023/07/19	4.7	61.73	4	61.79	61.80	0.7	1,431	0.05%
2023/07/18	1.2	61.03	11	60.86	60.85	-9.9	1,385	-0.71%
2023/07/17	0.1	60.10	0	0.00	60.35	0.1	1,367	0.01%
2023/07/14	2	60.48	3	60.43	60.35	-1	1,337	-0.07%
2023/07/13	2	59.25	3	59.17	59.15	-1	1,293	-0.08%
2023/07/12	5	58.40	0	0.00	58.40	5	1,244	0.40%
2023/07/11	2.1	58.40	0	0.00	58.40	2.1	1,213	0.17%
2023/07/10	3	58.62	2	58.55	58.65	1	1,187	0.08%
2023/07/07	2	58.70	0.1	58.75	58.70	1.9	1,169	0.16%
2023/07/06	2.1	59.03	24	58.94	58.95	-22	1,160	-1.89%
2023/07/05	1	58.80	0	0.00	58.70	1	1,137	0.09%
2023/07/04	2.5	58.83	2	58.78	58.80	0.5	1,132	0.04%
2023/07/03	5	58.49	13.1	58.50	58.60	-8.1	1,123	-0.72%
2023/06/30	0	0.00	0.2	57.51	57.50	-0.2	1,122	-0.02%
2023/06/29	0.5	57.60	1	57.70	57.75	-0.5	1,118	-0.04%
2023/06/28	2	56.50	11.5	56.62	56.70	-9.5	1,108	-0.86%
2023/06/27	2.2	55.63	12	55.66	55.55	-9.8	1,087	-0.91%
2023/06/26	3.3	57.75	7	57.85	57.80	-3.7	1,047	-0.36%
2023/06/21	1.2	58.60	0	0.00	58.75	1.2	1,046	0.12%
2023/06/20	2	57.90	6	57.85	57.90	-4	1,027	-0.39%
2023/06/19	5	57.97	0	0.00	58.00	5	1,042	0.48%
2023/06/16	4.3	58.38	3	58.40	58.35	1.3	1,028	0.13%
2023/06/15	3	57.97	1	57.90	58.00	2	1,016	0.20%
2023/06/14	5	57.10	5	57.10	57.00	0	1,023	0.00%
2023/06/13	2	56.85	0	0.00	56.75	2	1,026	0.19%
2023/06/12	6.1	55.47	5	55.50	55.50	1.1	1,011	0.10%
2023/06/09	3.1	55.16	0	0.00	55.15	3.1	993	0.31%
2023/06/08	4	53.92	1.1	53.91	53.60	2.9	980	0.29%
2023/06/07	2	55.45	2	55.55	55.55	0	947	0.00%
2023/06/06	2.1	54.95	2	54.95	55.00	0.1	932	0.01%
2023/06/02	5	54.59	82	54.35	54.55	-77	900	-8.55%
2023/06/01	0.1	53.25	0	0.00	53.30	0.1	890	0.01%
2023/05/31	1	53.65	68.1	53.58	53.65	-67.1	878	-7.64%
2023/05/30	2	52.95	4	53.15	52.95	-2	851	-0.23%
2023/05/29	31	53.06	50	53.10	53.05	-19	842	-2.25%
2023/05/26	2	51.25	1	51.30	51.25	1	811	0.13%
2023/05/25	7	51.19	0.3	51.15	51.25	6.7	794	0.85%
2023/05/22	4	50.00	0.4	50.00	50.00	3.6	737	0.49%
2023/05/19	10	50.80	26.8	50.84	50.80	-16.8	729	-2.30%
2023/05/18	16	49.16	18.2	49.20	49.21	-2.2	689	-0.32%
2023/05/17	3	48.34	9	48.28	48.34	-6	674	-0.89%
2023/05/16	0	0.00	3	47.67	47.67	-3	655	-0.46%
2023/05/12	0	0.00	8.9	47.92	47.91	-8.9	655	-1.35%
2023/05/11	0	0.00	33.1	47.33	47.33	-33.1	631	-5.23%
2023/05/10	0	0.00	2.6	46.33	46.33	-2.6	638	-0.41%
2023/05/09	0.1	46.08	9.4	46.19	46.25	-9.3	636	-1.46%
2023/05/08	0	0.00	6.3	45.65	45.64	-6.3	632	-0.99%
2023/05/03	0.1	44.89	0	0.00	44.82	0.1	682	0.01%
2023/05/02	0	0.00	17	45.16	45.19	-17	691	-2.46%
2023/04/28	0.1	44.82	11	44.94	44.87	-11	728	-1.50%
2023/04/27	0	0.00	0.2	44.02	44.12	-0.2	717	-0.03%
2023/04/24	0.1	43.80	1	43.90	43.80	-1	716	-0.13%
2023/04/21	0.1	43.98	0	0.00	43.95	0.1	721	0.01%
2023/04/18	0.1	44.28	0.8	44.52	44.39	-0.7	731	-0.09%
2023/04/14	0.2	44.47	0	0.00	44.48	0.2	725	0.02%
2023/04/13	0.3	43.80	0	0.00	43.77	0.3	720	0.04%
2023/04/12	0.3	44.39	1	44.38	44.37	-0.7	718	-0.10%
2023/04/11	0	44.66	0	0.00	44.63	0	721	0.00%
2023/04/07	0.1	44.50	3	44.57	44.52	-2.9	718	-0.40%
2023/03/31	0	0.00	8.7	44.43	44.43	-8.7	711	-1.22%
2023/03/29	1	43.10	0	0.00	43.21	1	690	0.14%
2023/03/27	0	0.00	4.3	43.89	43.91	-4.3	690	-0.63%
2023/03/24	0	0.00	1	43.76	43.76	-1	689	-0.15%
2023/03/23	0	0.00	1.3	43.20	43.21	-1.3	675	-0.19%
2023/03/22	10	43.31	1	43.41	43.43	9	672	1.34%
2023/03/20	0.7	42.74	2	42.80	42.74	-1.3	646	-0.20%
2023/03/17	0	0.00	4	42.83	42.88	-4	639	-0.63%
2023/03/16	0	0.00	0.1	41.52	41.58	-0.1	614	-0.02%
2023/03/14	0.5	39.88	0	0.00	39.77	0.5	593	0.08%
2023/03/13	0	0.00	1	40.00	40.10	-1	593	-0.17%
2023/03/10	0.1	40.08	0	0.00	39.99	0.1	593	0.02%
2023/03/08	0	0.00	1	40.73	40.75	-1	600	-0.17%
2023/03/07	0	0.00	0.1	41.11	41.11	-0.1	600	-0.02%
2023/03/03	0.1	40.01	0	0.00	39.97	0.1	592	0.02%
2023/03/02	1	40.01	0.1	40.04	39.96	0.9	592	0.15%
2023/02/24	0	0.00	0.5	40.65	40.63	-0.5	593	-0.08%
2023/02/23	0	0.00	1	40.63	40.62	-1	589	-0.18%
2023/02/20	0	0.00	2	41.06	41.11	-2	588	-0.34%
2023/02/17	0.1	41.35	0	0.00	41.22	0.1	603	0.02%
2023/02/16	10	42.79	0	0.00	42.73	10	606	1.65%
2023/02/13	0	0.00	1	40.49	40.48	-1	630	-0.16%
2023/02/08	10	42.10	0	0.00	42.31	10	643	1.55%
2023/02/07	0	0.00	1	41.20	41.21	-1	637	-0.16%
2023/02/06	0	0.00	1	40.96	41.18	-1	637	-0.16%
2023/02/03	1.3	41.14	5.5	41.10	41.10	-4.2	615	-0.67%
2023/02/02	40.7	40.24	1	40.22	40.25	39.7	582	6.81%
2023/01/31	1	37.75	0	0.00	37.52	1	553	0.18%
2023/01/30	2	38.52	17	38.56	38.75	-15	551	-2.72%
2023/01/16	0	0.00	0.3	35.07	35.12	-0.3	537	-0.05%
2023/01/11	0	0.00	17	33.84	33.86	-17	536	-3.17%
2023/01/10	0	0.00	120	33.24	33.17	-120	538	-22.28%	大賣/鉅額交易
2023/01/09	0	0.00	38	32.95	32.95	-38	539	-7.04%
2023/01/05	0	0.00	49	32.96	32.99	-49	532	-9.21%
2023/01/03	0.1	33.16	0	0.00	33.27	0.1	550	0.02%
2022/12/30	0	0.00	1	32.89	32.95	-1	547	-0.18%
2022/12/29	3	32.19	107	32.20	32.20	-104	549	-18.93%	大賣/鉅額交易
2022/12/28	0.6	32.50	0	0.00	32.45	0.6	549	0.11%
2022/12/26	2	33.54	0	0.00	33.61	2	546	0.37%
2022/12/23	0.1	33.64	0	0.00	33.55	0.1	553	0.02%
2022/12/20	0.1	33.78	10	34.22	33.73	-9.9	562	-1.76%
2022/12/16	0.1	35.16	2	35.03	35.08	-1.9	573	-0.33%
2022/12/07	0	0.00	1	35.75	35.82	-1	600	-0.17%
2022/12/06	0	0.00	2	36.34	36.23	-2	604	-0.33%
2022/11/28	0	0.00	0	34.59	34.48	0	604	0.00%
2022/11/24	0.6	35.36	0	0.00	35.34	0.6	614	0.10%
2022/11/23	0.5	34.73	1	34.65	34.70	-0.5	616	-0.08%
2022/11/22	0	0.00	2	34.50	34.22	-2	625	-0.32%
2022/11/21	0.1	34.90	0	0.00	34.91	0.1	623	0.02%
2022/11/16	0	35.57	0	0.00	35.86	0	627	0.00%
2022/11/15	10	35.21	0	0.00	35.45	10	627	1.59%
2022/11/14	1.8	34.79	0	0.00	34.69	1.8	615	0.29%
2022/11/11	0.3	33.93	2	34.09	34.15	-1.7	614	-0.28%
2022/11/10	1	32.00	1	32.02	32.06	0	594	0.00%
2022/11/09	0	0.00	3	33.18	33.17	-3	589	-0.51%
2022/11/07	0	33.17	0	0.00	33.11	0	589	0.00%
2022/11/04	0.1	32.74	0	0.00	33.44	0.1	589	0.02%
2022/11/03	3	33.32	0	0.00	33.19	3	586	0.51%
2022/11/02	1	34.46	0	0.00	34.55	1	570	0.18%
2022/10/25	3	36.03	0	0.00	35.83	3	597	0.50%
2022/10/24	2	36.72	0	0.00	36.21	2	596	0.34%
2022/10/14	1	35.45	0.7	35.57	35.57	0.3	585	0.06%
2022/10/13	1.2	34.70	0.1	34.74	34.68	1.1	600	0.18%
2022/10/12	0	0.00	0.1	34.80	34.87	-0.1	600	-0.02%
2022/10/11	0	0.00	1	35.50	35.39	-1	598	-0.17%
2022/10/05	1	37.75	0	0.00	37.61	1	589	0.16%
2022/10/04	0.5	37.20	0	0.00	37.26	0.5	586	0.09%
2022/09/30	1	36.68	0	0.00	36.72	1	592	0.17%
2022/09/29	0.5	37.72	0	0.00	37.76	0.5	592	0.08%
2022/09/27	0	0.00	10	37.21	37.24	-10	596	-1.68%
2022/09/26	1	36.86	0	0.00	37.09	1	597	0.17%
2022/09/22	0	0.00	5	37.95	37.95	-5	589	-0.85%
2022/09/21	1	38.72	0	0.00	38.73	1	580	0.17%
2022/09/14	1	38.74	0	0.00	38.63	1	628	0.16%
2022/09/13	0	0.00	3	40.65	40.60	-3	621	-0.48%
2022/09/12	0	0.00	2	40.15	40.04	-2	621	-0.32%
2022/09/08	1	39.16	1	39.20	39.15	0	628	0.00%
2022/09/06	1	39.14	0	0.00	39.02	1	625	0.16%
2022/09/05	1	38.70	0	0.00	38.78	1	643	0.16%
2022/09/02	0	0.00	0	39.21	39.27	0	659	0.00%
2022/09/01	2	38.94	0	0.00	38.85	2	668	0.30%
2022/08/31	0	39.52	0	0.00	39.54	0	677	0.00%
2022/08/30	0	0.00	0	39.95	39.93	0	681	0.00%
2022/08/29	2.1	39.25	0	0.00	39.52	2.1	685	0.31%
2022/08/26	1	41.42	12	41.45	41.37	-11	680	-1.62%
2022/08/25	0	0.00	2.2	40.45	40.45	-2.2	675	-0.32%
2022/08/23	0.1	39.89	1	39.85	39.80	-0.9	687	-0.13%
2022/08/22	1.1	40.60	0	0.00	40.57	1.1	700	0.16%
2022/08/11	1	41.36	31	41.41	41.42	-30	762	-3.94%
2022/08/10	0	0.00	2	40.05	39.90	-2	753	-0.27%
2022/08/08	1.1	40.79	1	40.86	40.86	0.1	755	0.02%
2022/08/04	1	40.85	3	40.86	40.85	-2	794	-0.25%
2022/08/03	0	0.00	2	39.61	39.85	-2	783	-0.26%
2022/08/02	0	0.00	1	39.60	39.59	-1	805	-0.12%
2022/07/29	0	0.00	3	39.98	40.00	-3	826	-0.36%
2022/07/27	0	0.00	0.8	38.27	38.36	-0.8	829	-0.09%
2022/07/25	0	0.00	13	38.42	38.51	-13	911	-1.43%
2022/07/22	0.1	39.10	0	0.00	39.10	0.1	943	0.01%
2022/07/21	0	0.00	1	38.74	38.73	-1	1,001	-0.10%
2022/07/20	1	38.40	0	0.00	38.33	1	1,047	0.10%
2022/07/13	1	36.00	0	0.00	36.60	1	1,495	0.07%
2022/07/12	2	36.56	0	0.00	36.45	2	1,503	0.13%
2022/07/08	0	0.00	1	38.14	38.00	-1	1,519	-0.07%
2022/07/07	0.1	37.00	2	37.35	37.36	-1.9	1,526	-0.13%
2022/07/04	0	0.00	0.1	35.62	35.78	-0.1	1,558	0.00%
2022/06/28	0.1	37.61	1	37.92	37.79	-0.9	1,624	-0.05%
2022/06/27	0	0.00	3	38.12	38.15	-3	1,641	-0.18%
2022/06/22	1	35.78	0	0.00	35.49	1	1,695	0.06%
2022/06/21	2	35.50	0	0.00	35.68	2	1,718	0.12%
2022/06/20	2	35.22	0.2	35.09	35.04	1.8	1,761	0.10%
2022/06/17	1	35.04	14	34.90	35.17	-13	1,776	-0.73%
2022/06/16	0	0.00	2.1	36.55	36.06	-2.1	1,803	-0.11%
2022/06/14	0.1	34.98	0	0.00	35.26	0.1	1,838	0.00%
2022/06/13	1	36.26	0	0.00	36.04	1	1,843	0.05%
2022/06/10	1	38.25	0	0.00	38.33	1	1,873	0.05%
2022/06/09	0	0.00	2	39.28	39.25	-2	1,921	-0.10%
2022/06/08	0	0.00	1	38.40	38.51	-1	1,924	-0.05%
2022/06/06	0	0.00	0	37.59	37.78	0	1,944	0.00%
2022/06/02	0.4	37.33	0	0.00	37.36	0.4	1,978	0.02%
2022/05/30	1	37.59	1	37.64	37.72	0	2,036	0.00%
2022/05/26	3	34.34	1	34.38	34.26	2	2,043	0.10%
2022/05/25	0	0.00	1	34.54	34.60	-1	2,068	-0.05%
2022/05/24	2.2	34.97	0	0.00	34.88	2.2	2,154	0.10%
2022/05/19	1	35.50	0	0.00	35.67	1	2,236	0.04%
2022/05/17	0	0.00	5	36.58	36.72	-5	2,253	-0.22%
2022/05/16	0	0.00	8	36.83	36.52	-8	2,267	-0.35%
2022/05/13	3	35.65	0	0.00	35.69	3	2,275	0.13%
2022/05/12	2.3	35.52	0	0.00	35.09	2.3	2,293	0.10%
2022/05/11	6	36.94	21	36.93	37.13	-15	2,290	-0.65%
2022/05/10	3.5	36.58	0	0.00	36.90	3.5	2,307	0.15%
2022/05/09	1.4	37.91	0	0.00	37.95	1.4	2,306	0.06%
2022/05/06	2	38.84	200	38.70	39.02	-198	2,333	-8.49%	大賣/鉅額交易
2022/05/05	1	41.03	1	41.02	41.03	0	2,353	0.00%
2022/05/03	6	39.80	27	40.04	40.06	-21	2,479	-0.85%
2022/04/29	1	39.14	0	0.00	40.00	1	2,541	0.04%
2022/04/28	20	39.05	68	38.98	39.10	-48	2,586	-1.85%
2022/04/27	3.2	37.94	6	37.69	37.99	-2.8	2,588	-0.11%
2022/04/26	1	39.63	80	39.66	39.75	-79	2,591	-3.05%
2022/04/25	2.3	38.99	13	39.10	39.06	-10.8	2,573	-0.42%
2022/04/22	16.3	39.79	76	39.87	39.94	-59.8	2,497	-2.39%
2022/04/21	6.3	41.47	37	41.42	41.48	-30.7	2,414	-1.27%
2022/04/20	1.5	42.47	391	42.51	42.41	-389.5	2,345	-16.60%	大賣/鉅額交易
2022/04/18	5.1	42.61	59	42.56	42.57	-54	2,288	-2.36%
2022/04/15	0.3	43.29	0	0.00	43.30	0.3	2,316	0.01%
2022/04/14	0	44.12	0	0.00	44.20	0	2,346	0.00%
2022/04/13	0.2	43.77	0	0.00	43.76	0.2	2,424	0.01%
2022/04/12	2.1	43.46	0	0.00	43.53	2.1	2,434	0.08%
2022/04/11	3.4	44.64	0	0.00	44.40	3.4	2,444	0.14%
2022/04/08	1	45.60	0	0.00	45.72	1	2,438	0.04%
2022/04/07	1.1	45.62	1	45.61	45.62	0.1	2,446	0.00%
2022/04/01	0	46.75	1	46.62	46.73	-1	2,434	-0.04%
2022/03/30	11.4	48.40	10	48.08	48.07	1.4	2,436	0.06%
2022/03/29	12	47.65	12	47.61	47.66	0	2,433	0.00%
2022/03/28	0.1	46.56	0.5	46.41	46.61	-0.4	2,430	-0.02%
2022/03/25	2	46.91	0	0.00	46.66	2	2,442	0.08%
2022/03/24	1.3	46.16	0	0.00	46.45	1.3	2,487	0.05%
2022/03/23	3.2	46.23	9	46.08	46.45	-5.8	2,541	-0.23%
2022/03/22	0.2	44.48	0	0.00	44.57	0.2	2,504	0.01%
2022/03/21	0.1	44.20	40	44.28	44.33	-39.9	2,506	-1.59%
2022/03/18	1	42.70	0	0.00	42.70	1	2,508	0.04%
2022/03/17	56	43.03	0	0.00	43.16	56	2,505	2.24%
2022/03/16	17	39.57	0	0.00	39.81	17	2,488	0.68%
2022/03/15	4.4	38.54	4	38.61	38.56	0.4	2,478	0.02%
2022/03/14	14.1	40.02	0	0.00	40.01	14.1	2,468	0.57%
2022/03/11	2.1	41.03	0	0.00	40.97	2.1	2,466	0.09%
2022/03/10	40	42.21	0	0.00	41.97	40	2,565	1.56%
2022/03/09	1	40.50	1	40.45	40.59	0	2,619	0.00%
2022/03/08	15.4	40.30	100	40.44	40.07	-84.7	2,706	-3.13%
2022/03/07	9	41.22	162	41.28	41.34	-153	2,689	-5.69%	大賣/鉅額交易
2022/03/04	14	42.42	0	0.00	42.45	14	2,687	0.52%
2022/03/03	5	43.62	0	0.00	43.75	5	2,695	0.19%
2022/03/02	14.3	43.54	0	0.00	43.83	14.3	2,718	0.52%
2022/03/01	20	43.59	28.2	43.43	43.59	-8.2	2,724	-0.30%
2022/02/25	4	42.36	4	42.40	42.28	0	2,719	0.00%
2022/02/24	13.7	40.89	0	0.00	40.48	13.7	2,724	0.50%
2022/02/23	0.2	42.86	1	42.87	42.97	-0.8	2,656	-0.03%
2022/02/22	4.1	42.84	0	0.00	42.84	4.1	2,660	0.15%
2022/02/21	5.3	43.87	1	43.91	44.03	4.3	2,632	0.16%
2022/02/18	0	0.00	0.3	44.95	45.08	-0.3	2,608	-0.01%
2022/02/17	2.1	45.52	1	45.51	45.51	1.1	2,618	0.04%
2022/02/16	40.5	45.82	5	45.82	45.81	35.5	2,627	1.35%
2022/02/15	0.2	44.74	0	0.00	44.62	0.2	2,634	0.01%
2022/02/14	5.3	44.28	126	44.30	44.43	-120.7	2,636	-4.58%	大賣/鉅額交易
2022/02/11	8.6	45.55	0	0.00	45.42	8.6	2,638	0.32%
2022/02/10	2	46.55	1	46.57	46.55	1	2,625	0.04%
2022/02/09	13	45.86	0	0.00	45.88	13	2,639	0.49%
2022/02/08	28.4	44.97	228	45.01	44.90	-199.6	2,647	-7.54%	大賣/鉅額交易
2022/02/07	0.6	45.48	2	45.44	45.72	-1.4	2,624	-0.05%
2022/01/26	157.5	43.80	2	43.79	44.00	155.5	2,618	5.94%	大買/鉅額交易
2022/01/25	30.4	44.45	3	44.38	44.29	27.4	2,588	1.06%
2022/01/24	20.4	45.43	0	0.00	45.44	20.4	2,519	0.81%
2022/01/21	31.4	46.83	0	0.00	46.83	31.4	2,440	1.29%
2022/01/20	1.3	48.15	0	0.00	48.23	1.3	2,352	0.05%
2022/01/19	16.2	48.09	0	0.00	47.99	16.2	2,331	0.69%
2022/01/18	1.5	48.81	1	49.11	48.74	0.5	2,279	0.02%
2022/01/17	2.2	49.02	0	0.00	49.04	2.2	2,255	0.10%
2022/01/14	20.5	48.93	0	0.00	49.01	20.5	2,242	0.91%
2022/01/12	1	49.95	1	49.99	50.10	0	2,164	0.00%
2022/01/11	4	49.34	0	0.00	49.36	4	2,146	0.19%
2022/01/10	12	49.16	10	49.40	49.41	2	2,126	0.09%
2022/01/07	2	49.61	10	49.77	49.53	-8	2,100	-0.38%
2022/01/06	34.5	49.30	0	0.00	49.20	34.5	2,070	1.67%
2022/01/05	2	50.63	0.3	50.75	50.60	1.7	1,987	0.09%
2022/01/04	6	51.63	0.1	51.50	51.65	5.9	1,980	0.30%
2022/01/03	0.2	50.90	0	0.00	50.85	0.2	1,959	0.01%
2021/12/27	2.1	51.00	0	0.00	51.00	2.1	1,964	0.11%
2021/12/24	1	51.05	0	0.00	50.85	1	1,978	0.05%
2021/12/23	5	50.45	0.2	50.55	50.45	4.8	1,971	0.24%
2021/12/22	17	49.93	0	0.00	49.82	17	1,967	0.86%
2021/12/21	16.2	48.96	0	0.00	49.05	16.2	1,945	0.83%
2021/12/20	12.8	49.23	0	0.00	49.06	12.8	1,911	0.67%
2021/12/17	46.1	49.82	0	0.00	49.84	46.1	1,848	2.49%
2021/12/16	13	51.20	1	51.10	51.25	12	1,776	0.68%
2021/12/15	9.2	50.19	0	0.00	50.20	9.2	1,776	0.52%
2021/12/14	8	50.40	0	0.00	50.40	8	1,761	0.46%
2021/12/13	1	51.60	0	0.00	51.65	1	1,728	0.06%
2021/12/10	12	51.36	0	0.00	51.35	12	1,726	0.69%
2021/12/09	35	52.19	1	52.10	52.15	34	1,713	1.98%
2021/12/08	38	52.10	2	52.15	52.15	36	1,715	2.10%
2021/12/07	49	50.38	1	50.35	50.70	48	1,681	2.86%
2021/12/06	210	49.56	0	0.00	49.51	210	1,638	12.82%	大買/鉅額交易
2021/12/03	108.1	51.12	60	50.96	51.10	48.1	1,532	3.14%	大買/
2021/12/02	44.4	51.99	3	51.75	51.70	41.4	1,462	2.83%
2021/12/01	10	52.98	1	53.15	53.25	9	1,370	0.66%
2021/11/30	33	53.33	0	0.00	53.20	33	1,357	2.43%
2021/11/29	73.3	52.98	0	0.00	52.90	73.3	1,346	5.44%
2021/11/26	21	53.36	0	0.00	53.10	21	1,316	1.60%
2021/11/25	57	53.57	0	0.00	53.60	57	1,287	4.43%
2021/11/24	53.1	53.24	0	0.00	53.15	53.1	1,275	4.16%
2021/11/23	266.1	53.45	0	0.00	53.55	266.1	1,248	21.32%	大買/鉅額交易
2021/11/22	69	54.33	0	0.00	54.25	69	1,214	5.68%
2021/11/19	46.1	54.09	20	54.10	54.10	26.1	1,187	2.20%
2021/11/18	64	54.27	1	54.20	54.35	63	1,163	5.42%
2021/11/17	40	54.45	0	0.00	54.40	40	1,149	3.48%
2021/11/16	4.2	54.12	0	0.00	54.00	4.2	1,138	0.37%
2021/11/15	18	54.35	0	0.00	54.30	18	1,119	1.61%
2021/11/12	2	53.80	0	0.00	53.80	2	1,103	0.18%
2021/11/11	2	53.33	0	0.00	53.35	2	1,088	0.18%
2021/11/10	12	53.43	0	0.00	53.45	12	1,075	1.12%
2021/11/09	3	54.47	0.4	54.65	54.50	2.6	1,045	0.25%
2021/11/08	12.1	54.55	0	0.00	54.70	12.1	1,027	1.18%
2021/11/05	3	55.10	0	0.00	55.15	3	999	0.30%
2021/11/04	79	54.40	0	0.00	54.40	79	980	8.06%
2021/11/03	12.2	53.61	0	0.00	53.55	12.2	966	1.26%
2021/11/02	93.2	54.45	0	0.00	54.25	93.2	942	9.89%
2021/11/01	22	53.37	0	0.00	53.50	22	918	2.40%
2021/10/28	13	52.47	0	0.00	52.40	13	903	1.44%
2021/10/27	3	52.72	0	0.00	52.80	3	898	0.33%
2021/10/26	41	53.36	0	0.00	53.30	41	900	4.56%
2021/10/20	23	52.07	0	0.00	52.10	23	896	2.57%
2021/10/19	17	51.47	1	51.40	51.35	16	894	1.79%
2021/10/15	70	50.53	0	0.00	50.65	70	902	7.76%
2021/10/14	5.6	50.09	0	0.00	50.00	5.6	919	0.61%
2021/10/13	2.3	49.39	0	0.00	49.36	2.3	931	0.25%
2021/10/12	0.1	49.23	0	0.00	49.27	0.1	929	0.01%
2021/10/08	21	49.50	0	0.00	49.31	21	922	2.28%
2021/10/07	15	48.77	0	0.00	48.83	15	917	1.64%
2021/10/06	32	47.88	0	0.00	47.78	32	913	3.50%
2021/10/05	3	47.13	0	0.00	47.20	3	910	0.33%
2021/09/30	2	48.65	0	0.00	48.65	2	876	0.23%
2021/09/29	5	48.65	0	0.00	48.73	5	865	0.58%
2021/09/28	5	49.26	0	0.00	49.41	5	860	0.58%
2021/09/27	5	49.67	0	0.00	49.62	5	857	0.58%
2021/09/22	1	49.05	0	0.00	49.15	1	874	0.11%
2021/09/15	0	0.00	15	49.80	49.78	-15	878	-1.71%
2021/09/13	1	50.30	0	0.00	50.25	1	880	0.11%
2021/09/08	0	0.00	5	51.40	51.40	-5	881	-0.57%
2021/09/06	0	0.00	0	50.80	50.70	0	883	0.00%
2021/09/03	0	0.00	1	50.55	50.60	-1	881	-0.11%
2021/09/02	0	0.00	2	50.70	50.65	-2	878	-0.23%
2021/08/31	0	0.00	1	50.25	50.30	-1	879	-0.11%
2021/08/27	1	49.40	0	0.00	49.41	1	881	0.11%
2021/08/26	1	49.54	0	0.00	49.47	1	888	0.11%
2021/08/25	0	0.00	1	49.51	49.55	-1	894	-0.11%
2021/08/20	2	47.33	0	0.00	47.30	2	892	0.22%
2021/08/19	2	47.45	7	47.45	47.47	-5	891	-0.56%
2021/08/18	1	47.68	23	47.50	47.69	-22	890	-2.47%
2021/08/17	0	0.00	70	48.49	48.48	-70	886	-7.90%
2021/08/16	0	0.00	10	48.93	48.92	-10	885	-1.13%
2021/08/12	0	0.00	10	48.96	48.97	-10	895	-1.12%
2021/08/11	1	49.29	31	49.24	49.30	-30	901	-3.33%
2021/08/09	0	0.00	86	49.27	49.32	-86	908	-9.47%
2021/08/04	0.1	49.42	0	0.00	49.37	0.1	924	0.01%
2021/08/03	1	49.50	1	49.54	49.56	0	941	0.00%
2021/08/02	1	49.44	0	0.00	49.50	1	945	0.11%
2021/07/30	0	0.00	30	49.20	49.21	-30	948	-3.16%
2021/07/28	13	49.44	1	49.28	49.28	12	963	1.25%
2021/07/27	0	0.00	7	50.00	49.98	-7	964	-0.73%
2021/07/23	0	0.00	0	50.35	50.20	0	966	0.00%
2021/07/22	1	49.80	0	0.00	49.75	1	966	0.10%
2021/07/21	1	49.40	0	0.00	49.42	1	956	0.11%
2021/07/20	19	49.29	0	0.00	49.22	19	951	2.00%
2021/07/19	12	49.73	0	0.00	49.92	12	934	1.28%
2021/07/14	5	50.60	0.1	50.55	50.55	5	939	0.53%
2021/07/12	0	0.00	1	50.25	50.15	-1	946	-0.11%
2021/07/09	19	49.83	0	0.00	49.94	19	945	2.01%
2021/07/08	1	50.60	0	0.00	50.55	1	951	0.11%
2021/07/07	3	50.58	0	0.00	50.70	3	962	0.31%
2021/07/06	16.1	50.79	0	0.00	50.70	16.1	962	1.68%
2021/07/05	31	50.74	2	50.73	50.85	29	971	2.99%
2021/07/02	6	50.16	6	50.10	50.15	0	969	0.00%
2021/07/01	37	50.47	11	50.20	50.20	26	977	2.66%
2021/06/30	39	50.88	0	0.00	50.90	39	982	3.97%
2021/06/29	49	50.29	2	50.13	50.50	47	985	4.77%
2021/06/28	19	49.46	0	0.00	49.46	19	977	1.94%
2021/06/23	30	48.13	0	0.00	48.10	30	992	3.02%
2021/06/22	10	47.35	1	47.35	47.29	9	1,002	0.90%
2021/06/21	1	47.01	13	47.00	46.91	-12	1,004	-1.19%
2021/06/18	0	0.00	1	47.02	47.12	-1	1,007	-0.10%
2021/06/17	0	0.00	2	46.00	46.02	-2	1,011	-0.20%
2021/06/16	1	46.32	0	0.00	46.32	1	1,021	0.10%
2021/06/11	0	0.00	1	46.20	46.24	-1	1,023	-0.10%
2021/06/09	1	46.03	0	0.00	46.10	1	1,039	0.10%
2021/06/08	0	0.00	2	46.16	46.13	-2	1,046	-0.19%
2021/06/07	0	0.00	1	45.81	45.86	-1	1,050	-0.10%
2021/06/04	1	44.96	3	45.05	45.05	-2	1,062	-0.19%
2021/06/03	0	0.00	3	45.66	45.66	-3	1,076	-0.28%
2021/05/31	1.1	45.63	0	0.00	45.64	1.1	1,114	0.10%
2021/05/27	1	45.51	0	0.00	45.54	1	1,131	0.09%
2021/05/26	0	0.00	3	45.70	45.70	-3	1,163	-0.26%
2021/05/25	2	45.53	0	0.00	45.54	2	1,169	0.17%
2021/05/19	0.1	44.00	0	0.00	43.36	0.1	1,190	0.01%
2021/05/18	2	44.01	0	0.00	44.17	2	1,188	0.17%
2021/05/17	2	43.94	46	43.85	43.83	-44	1,190	-3.70%
2021/05/14	1	43.10	0	0.00	43.24	1	1,193	0.08%
2021/05/13	1	43.02	0	0.00	43.01	1	1,191	0.08%
2021/05/12	2	44.05	1	43.76	43.83	1	1,188	0.08%
2021/05/11	6.2	43.60	0	0.00	43.65	6.2	1,188	0.52%
2021/05/10	0.1	45.92	0	0.00	45.70	0.1	1,176	0.01%
2021/05/07	10	45.87	0	0.00	45.86	10	1,177	0.85%
2021/05/06	0	0.00	1	45.51	45.43	-1	1,196	-0.08%
2021/05/05	3	45.81	0	0.00	45.82	3	1,194	0.25%
2021/05/04	0.1	46.53	1	46.33	46.39	-0.9	1,197	-0.07%
2021/05/03	0	0.00	1	47.56	47.44	-1	1,190	-0.08%
2021/04/29	0	0.00	1	48.23	48.34	-1	1,190	-0.08%
2021/04/28	1	47.87	0	0.00	47.99	1	1,200	0.08%
2021/04/26	10.1	47.98	0	0.00	47.86	10.1	1,224	0.83%
2021/04/23	2	47.26	1	47.37	47.38	1	1,223	0.08%
2021/04/19	1.1	49.37	0	0.00	49.33	1.1	1,222	0.09%
2021/04/16	0	0.00	1	49.42	49.46	-1	1,225	-0.08%
2021/04/15	1	48.95	1	48.95	48.97	0	1,225	0.00%
2021/04/12	0	0.00	2	48.35	48.34	-2	1,218	-0.16%
2021/04/09	1	48.37	0	0.00	48.29	1	1,213	0.08%
2021/04/08	3	47.92	0	0.00	47.95	3	1,204	0.25%
2021/03/29	2	44.57	0	0.00	44.50	2	1,165	0.17%
2021/03/19	1	45.75	0	0.00	45.79	1	1,152	0.09%
2021/03/12	9	46.92	0	0.00	46.65	9	1,128	0.80%
2021/03/11	1	45.33	0	0.00	45.71	1	1,122	0.09%
2021/03/10	1	46.00	1	45.62	45.64	0	1,120	0.00%
2021/03/08	12.2	45.13	0	0.00	44.92	12.2	1,099	1.11%
2021/03/05	3	44.85	0	0.00	44.87	3	1,087	0.28%
2021/03/04	3	46.10	3	46.41	46.20	0	1,085	0.00%
2021/03/02	0	0.00	0.4	48.77	48.53	-0.4	1,068	-0.04%
2021/02/26	0.3	47.45	0	0.00	47.20	0.3	1,066	0.03%
2021/02/23	1	49.58	3	49.18	49.77	-2	1,021	-0.20%
2021/02/18	2	50.95	0	0.00	50.75	2	1,012	0.20%
2021/02/17	4	51.15	1	51.25	51.35	3	1,011	0.30%
2021/02/01	0.1	45.64	0	0.00	45.41	0.1	1,034	0.01%
2021/01/29	0	0.00	1	45.96	45.62	-1	1,041	-0.10%
2021/01/28	3.3	45.68	1	45.76	45.75	2.3	1,062	0.22%
2021/01/27	1	47.97	0	0.00	48.02	1	1,082	0.09%
2021/01/26	7	47.10	0	0.00	47.09	7	1,075	0.65%
2021/01/25	0.2	47.33	0	48.26	47.35	0.2	1,069	0.02%
2021/01/22	12	46.97	0	0.00	46.86	12	1,072	1.12%
2021/01/21	3	47.18	0	0.00	47.26	3	1,070	0.28%
2021/01/19	0	44.42	0	0.00	44.35	0	1,052	0.00%
2021/01/18	0	0.00	6	43.84	43.84	-6	1,038	-0.58%
2021/01/14	23	44.62	1	44.80	44.57	22	1,028	2.14%
2021/01/12	1	44.16	0	0.00	44.25	1	1,041	0.10%
2021/01/11	11	45.36	0	0.00	45.36	11	1,032	1.06%
2021/01/08	12	44.28	0	0.00	44.44	12	1,030	1.16%
2021/01/06	0	0.00	34	44.00	43.94	-34	1,045	-3.25%
2021/01/05	1	44.10	0	0.00	43.99	1	1,049	0.10%
2020/12/31	0	0.00	1	44.39	44.38	-1	1,063	-0.09%
2020/12/28	1	43.10	0	0.00	43.11	1	1,093	0.09%
2020/12/25	0	0.00	1	43.14	43.11	-1	1,092	-0.09%
2020/12/23	1	43.68	22	43.58	43.66	-21	1,098	-1.91%
2020/12/22	3	43.98	1	44.00	43.81	2	1,093	0.18%
2020/12/21	38	44.09	0	0.00	44.13	38	1,095	3.47%
2020/12/16	1	42.75	0	0.00	42.79	1	1,082	0.09%
2020/12/14	0	0.00	1	41.68	41.58	-1	1,093	-0.09%
2020/12/11	0	0.00	2	41.62	41.45	-2	1,100	-0.18%
2020/12/10	2	40.97	0	0.00	40.86	2	1,101	0.18%
2020/12/09	5	41.94	1	41.91	41.93	4	1,098	0.36%
2020/12/08	3	41.78	2	41.75	41.81	1	1,096	0.09%
2020/12/07	1	41.25	0	0.00	41.23	1	1,105	0.09%
2020/12/04	3	41.36	2	41.37	41.38	1	1,128	0.09%
2020/12/03	5	41.35	1	41.51	41.34	4	1,121	0.36%
2020/12/02	5	41.39	4	41.37	41.38	1	1,121	0.09%
2020/12/01	3	41.18	1	41.14	41.12	2	1,148	0.17%
2020/11/30	1	41.17	1	41.13	40.98	0	1,161	0.00%
2020/11/27	2	40.55	4	40.57	40.59	-2	1,163	-0.17%
2020/11/26	0	0.00	1	40.58	40.58	-1	1,171	-0.09%
2020/11/25	0	0.00	1	40.51	40.29	-1	1,166	-0.09%
2020/11/24	0	0.00	2	39.82	39.82	-2	1,165	-0.17%
2020/11/23	1	39.60	0	0.00	39.68	1	1,163	0.09%
2020/11/17	1	39.82	0	0.00	39.71	1	1,155	0.09%
2020/11/16	1	39.83	0	0.00	39.85	1	1,149	0.09%
2020/11/11	6	39.07	0	0.00	39.27	6	1,129	0.53%
2020/11/10	0	0.00	2	39.70	39.80	-2	1,112	-0.18%
2020/11/09	1	41.69	0	0.00	41.97	1	1,080	0.09%
2020/11/06	24	40.59	1	40.65	40.31	23	1,057	2.18%
2020/11/05	1	40.06	1	40.05	40.49	0	1,034	0.00%
2020/11/04	2	39.65	24	39.45	39.21	-22	1,001	-2.20%
2020/11/03	18	38.23	0	0.00	38.23	18	957	1.88%
2020/11/02	6	38.12	2	38.07	38.18	4	946	0.42%
2020/10/28	0	0.00	1	40.08	40.07	-1	915	-0.11%
2020/10/27	0	0.00	3	39.64	39.70	-3	907	-0.33%
2020/10/22	2	39.77	0	0.00	39.85	2	883	0.23%
2020/10/21	0	0.00	1	39.95	39.87	-1	876	-0.11%
2020/10/20	3	39.64	0	0.00	39.65	3	874	0.34%
2020/10/19	2	40.35	1	40.38	40.39	1	863	0.12%
2020/10/16	1	40.18	0	0.00	40.29	1	854	0.12%
2020/10/15	1	40.45	3	40.40	40.47	-2	845	-0.24%
2020/10/13	1	40.60	0	0.00	40.74	1	814	0.12%
2020/10/12	1	39.46	0	0.00	39.56	1	795	0.13%
2020/10/08	0	0.00	1	39.15	39.18	-1	784	-0.13%
2020/10/07	1	38.48	0	0.00	38.53	1	776	0.13%
2020/10/05	0	0.00	2	38.48	38.53	-2	753	-0.27%
2020/09/30	3	38.18	0	0.00	38.23	3	747	0.40%
2020/09/28	0	0.00	3	37.73	37.93	-3	735	-0.41%
2020/09/23	0	0.00	1	37.47	37.60	-1	708	-0.14%
2020/09/22	0	0.00	1	37.09	37.14	-1	710	-0.14%
2020/09/21	1	37.22	0	0.00	36.87	1	707	0.14%
2020/09/18	1	37.29	0	0.00	37.37	1	705	0.14%
2020/09/17	12	37.68	0	0.00	37.66	12	695	1.73%
2020/09/14	2	37.38	0	0.00	37.41	2	650	0.31%
2020/09/04	1	39.43	0	0.00	39.48	1	589	0.17%
2020/09/03	1	42.70	10	42.06	41.98	-9	557	-1.62%
2020/08/27	11	40.57	0	0.00	40.72	11	483	2.28%
2020/08/26	2	39.11	0	0.00	39.10	2	470	0.42%
2020/08/25	0	0.00	5	38.72	38.82	-5	467	-1.07%
2020/07/17	5	33.88	0	0.00	33.65	5	406	1.23%
2020/06/04	10	28.89	0	0.00	28.96	10	379	2.63%
2020/03/11	0	0.00	2	23.95	23.60	-2	319	-0.63%
2020/03/10	1	23.96	0	0.00	24.02	1	319	0.31%
2020/03/02	0	0.00	2	25.14	25.12	-2	299	-0.67%
2020/02/26	0	0.00	1	26.62	26.62	-1	287	-0.35%
2020/02/25	0	0.00	1	27.49	27.48	-1	280	-0.36%
2020/02/21	2	28.96	0	0.00	28.91	2	271	0.74%
2020/02/20	2	29.24	0	0.00	29.32	2	280	0.71%
2020/01/09	1	24.35	0	0.00	24.36	1	557	0.18%
2019/05/08	0	0.00	1	21.00	21.15	-1	196	-0.51%
2019/01/21	1	19.03	0	0.00	19.10	1	383	0.26%