統一FANG+ (00757)-玉山-景美券商分點個股進出

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
77.2
漲跌
▲0.5
漲幅
+0.59%
成交量
1,824張
產業
上市
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－玉山-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	0.2	77.45	0	0.00	77.15	0.2	2,984	0.01%
2024/05/02	0	76.85	0.2	76.90	76.70	-0.2	2,987	-0.01%
2024/04/29	0	0.00	2	77.50	77.55	-2	2,982	-0.07%
2024/04/25	12.4	73.83	0.1	73.95	73.70	12.3	2,975	0.41%
2024/04/23	0.1	73.70	0	0.00	73.60	0.1	2,949	0.00%
2024/04/22	0.2	73.52	14	73.20	73.35	-13.8	2,947	-0.47%
2024/04/19	3	73.92	0	0.00	74.20	3	2,923	0.10%
2024/04/18	0.5	76.10	0	0.00	75.90	0.5	2,884	0.02%
2024/04/17	1.2	77.13	0	0.00	77.25	1.2	2,870	0.04%
2024/04/16	3.4	76.97	3.4	76.94	77.00	0	2,863	0.00%
2024/04/15	20.4	79.08	6	79.21	79.30	14.4	2,843	0.51%
2024/04/12	1	79.80	2.7	79.74	79.80	-1.7	2,838	-0.06%
2024/04/11	0	77.70	0	0.00	77.60	0	2,865	0.00%
2024/04/10	0.5	77.81	1.2	77.73	77.75	-0.7	2,865	-0.03%
2024/04/09	0	0.00	1.1	77.69	77.75	-1.1	2,867	-0.04%
2024/04/08	0.3	77.50	0	0.00	77.50	0.3	2,880	0.01%
2024/04/03	1.2	76.61	0	0.00	76.40	1.2	2,794	0.04%
2024/04/02	0	0.00	1.1	77.49	77.45	-1.1	2,697	-0.04%
2024/04/01	0	0.00	1.8	77.26	77.05	-1.8	2,603	-0.07%
2024/03/29	0	77.00	7.8	77.04	76.95	-7.7	2,522	-0.31%
2024/03/28	0	77.65	1	77.70	77.70	-1	2,520	-0.04%
2024/03/27	0	77.55	0	0.00	77.75	0	2,503	0.00%
2024/03/26	0	0.00	1.1	77.50	77.75	-1.1	2,506	-0.04%
2024/03/25	0.1	78.00	0	77.77	77.50	0.1	2,492	0.00%
2024/03/22	1	77.39	16	77.23	77.40	-15	2,488	-0.60%
2024/03/21	16.1	77.23	2.1	77.16	77.45	14	2,469	0.57%
2024/03/20	1.1	75.61	0	0.00	75.65	1.1	2,457	0.04%
2024/03/18	1.2	74.25	0	0.00	74.35	1.2	2,438	0.05%
2024/03/15	0.4	74.80	0	0.00	74.70	0.4	2,445	0.02%
2024/03/14	1.6	74.84	10	74.80	74.75	-8.4	2,448	-0.34%
2024/03/13	11.1	75.21	0	75.38	75.20	11.1	2,445	0.45%
2024/03/12	0.1	74.25	1	74.15	74.20	-0.9	2,439	-0.04%
2024/03/11	7.8	74.06	1	74.00	73.90	6.8	2,441	0.28%
2024/03/08	0	75.70	0.2	75.80	75.60	-0.1	2,417	-0.01%
2024/03/07	5.4	74.39	0	0.00	74.35	5.4	2,379	0.23%
2024/03/06	7.5	74.67	0	0.00	74.85	7.5	2,270	0.33%
2024/03/05	17.9	75.93	1	75.75	76.00	16.9	2,212	0.76%
2024/03/04	12.3	76.94	2	76.80	76.95	10.3	2,153	0.48%
2024/03/01	3.4	75.37	0	0.00	75.40	3.4	2,092	0.16%
2024/02/29	5.3	74.67	0	0.00	74.40	5.3	2,065	0.26%
2024/02/27	1	76.10	0	0.00	76.10	1	1,967	0.05%
2024/02/26	2.3	75.98	1	76.00	76.10	1.3	1,952	0.07%
2024/02/23	3	76.70	5	76.75	76.80	-2	1,932	-0.10%
2024/02/22	2	74.78	2	74.80	74.85	0	1,916	0.00%
2024/02/21	3	72.97	0	0.00	72.95	3	1,899	0.16%
2024/02/20	1	74.01	0.1	74.45	74.20	1	1,882	0.05%
2024/02/19	2.2	74.29	1	74.30	74.30	1.2	1,850	0.06%
2024/02/16	4.3	74.85	9	74.82	74.85	-4.8	1,873	-0.25%
2024/02/15	2.6	74.94	0	74.70	74.90	2.6	1,862	0.14%
2024/02/05	28.5	72.24	0	72.30	72.30	28.5	1,847	1.54%
2024/02/02	1	70.80	0	70.70	70.55	1	1,812	0.05%
2024/02/01	1	68.21	4	68.00	68.25	-3	1,756	-0.17%
2024/01/31	1	68.70	2	68.73	68.95	-1	1,663	-0.06%
2024/01/30	6.1	70.53	0.5	70.65	70.65	5.6	1,665	0.33%
2024/01/26	11	69.21	0	0.00	69.15	11	1,672	0.66%
2024/01/25	0	69.95	0	0.00	69.85	0	1,673	0.00%
2024/01/24	1	69.65	0	0.00	69.70	1	1,661	0.06%
2024/01/23	0	0.00	2	68.15	68.30	-2	1,651	-0.12%
2024/01/19	1	67.00	0	0.00	66.95	1	1,648	0.06%
2024/01/18	0	0.00	2	65.90	65.75	-2	1,684	-0.12%
2024/01/17	0	0.00	0.1	66.10	66.20	-0.1	1,683	-0.01%
2024/01/16	5	66.00	0	0.00	66.15	5	1,680	0.30%
2024/01/15	2.7	66.06	1	66.15	66.25	1.7	1,694	0.10%
2024/01/12	0	0.00	15	65.76	65.85	-15	1,698	-0.88%
2024/01/11	15	65.95	0.5	65.85	65.95	14.5	1,713	0.85%
2024/01/10	0.2	65.25	2	65.10	65.05	-1.8	1,724	-0.10%
2024/01/09	2.1	64.68	0	0.00	64.70	2.1	1,749	0.12%
2024/01/08	0.1	63.15	0	0.00	63.10	0.1	1,765	0.00%
2024/01/05	4.5	62.85	1	62.85	62.80	3.5	1,772	0.20%
2024/01/04	2.3	63.08	0	0.00	63.10	2.3	1,790	0.13%
2024/01/03	7.5	63.58	2	63.60	63.50	5.5	1,799	0.30%
2024/01/02	3.1	64.75	0	0.00	64.75	3.1	1,779	0.17%
2023/12/29	0	65.35	0	0.00	65.35	0	1,772	0.00%
2023/12/28	0.1	65.50	0	0.00	65.45	0.1	1,795	0.00%
2023/12/27	0.1	65.80	0	0.00	65.85	0.1	1,788	0.01%
2023/12/25	2.1	65.66	0	0.00	65.80	2.1	1,783	0.12%
2023/12/22	2	65.75	0	0.00	65.70	2	1,792	0.11%
2023/12/21	0	0.00	20	65.28	65.50	-20	1,800	-1.11%
2023/12/20	2	66.30	0	0.00	66.35	2	1,803	0.11%
2023/12/19	25	65.71	6.5	65.69	65.75	18.5	1,835	1.01%
2023/12/18	0	0.00	7	64.90	64.90	-7	1,861	-0.38%
2023/12/15	0	64.50	0.2	64.40	64.35	-0.1	1,864	-0.01%
2023/12/14	0	64.60	0.1	64.70	64.70	-0.1	1,872	0.00%
2023/12/13	1.1	63.95	1.5	63.96	64.00	-0.4	1,877	-0.02%
2023/12/12	0.5	63.20	0	0.00	63.10	0.5	1,881	0.03%
2023/12/11	0.1	62.88	0.5	62.85	62.90	-0.4	1,869	-0.02%
2023/12/08	1	62.15	0	0.00	62.20	1	1,868	0.05%
2023/12/07	1.1	61.42	0	0.00	61.50	1.1	1,874	0.06%
2023/12/06	0.2	62.40	0.7	62.40	62.40	-0.5	1,876	-0.03%
2023/12/05	0.2	61.35	3	61.27	61.35	-2.8	1,874	-0.15%
2023/12/04	1.2	61.86	0	0.00	61.80	1.2	1,881	0.06%
2023/12/01	1	62.20	0	0.00	62.30	1	1,886	0.05%
2023/11/30	2	62.75	0	0.00	62.70	2	1,891	0.11%
2023/11/28	1	62.70	0.5	62.85	62.75	0.5	1,859	0.03%
2023/11/27	2.1	62.87	0	0.00	62.85	2.1	1,865	0.11%
2023/11/24	0	0.00	3	63.33	63.40	-3	1,878	-0.16%
2023/11/22	1	62.70	0	0.00	62.75	1	1,887	0.05%
2023/11/16	2	62.80	17	63.01	62.95	-15	1,977	-0.76%
2023/11/15	7	63.39	27.5	63.40	63.40	-20.5	1,995	-1.03%
2023/11/14	10	62.15	1.1	62.10	62.25	9	1,987	0.45%
2023/11/13	3	62.00	0.4	61.80	61.95	2.6	1,987	0.13%
2023/11/10	0.5	60.50	2	60.45	60.50	-1.5	1,969	-0.08%
2023/11/08	0	0.00	1.3	60.47	60.50	-1.3	1,955	-0.07%
2023/11/07	0	59.10	1	59.25	59.30	-1	1,925	-0.05%
2023/11/06	1.1	59.10	0	0.00	59.10	1.1	1,940	0.06%
2023/11/03	0.1	58.85	15	58.60	58.60	-14.9	1,918	-0.78%
2023/11/02	15	58.37	1	58.35	58.40	14	1,921	0.73%
2023/10/31	0.3	56.64	0	0.00	56.50	0.3	1,945	0.02%
2023/10/27	0.3	56.21	0	0.00	56.25	0.3	1,986	0.02%
2023/10/26	6.3	55.92	0	0.00	55.95	6.3	2,023	0.31%
2023/10/25	1	58.25	0	0.00	58.35	1	1,977	0.05%
2023/10/23	2.1	57.43	0	0.00	57.50	2.1	1,990	0.11%
2023/10/20	0	0.00	2	58.18	58.20	-2	1,974	-0.10%
2023/10/19	0.2	58.68	0	0.00	58.55	0.2	1,981	0.01%
2023/10/18	0.3	59.20	7	59.10	59.05	-6.7	2,007	-0.33%
2023/10/16	0.1	59.80	0	0.00	59.15	0.1	2,019	0.00%
2023/10/13	0.2	60.10	2.2	60.05	59.95	-2	2,005	-0.10%
2023/10/12	0.1	60.10	0	0.00	60.20	0.1	2,006	0.00%
2023/10/11	0.1	59.40	0.1	59.35	59.45	0	1,992	0.00%
2023/10/06	1.1	58.02	0	0.00	58.00	1.1	2,014	0.06%
2023/10/04	0.1	57.23	0	0.00	57.20	0.1	2,048	0.01%
2023/10/03	1.1	58.36	0	0.00	58.30	1.1	2,030	0.05%
2023/09/28	3.2	57.09	0	0.00	57.00	3.2	2,024	0.16%
2023/09/27	1.4	56.76	1	56.90	56.90	0.4	2,006	0.02%
2023/09/26	1.1	57.50	2	57.45	57.50	-0.9	1,992	-0.05%
2023/09/25	1.1	57.35	0	0.00	57.40	1.1	1,980	0.06%
2023/09/22	3.2	57.15	3	57.00	57.25	0.2	1,961	0.01%
2023/09/21	0.1	58.17	0	0.00	58.25	0.1	1,924	0.01%
2023/09/20	1.5	59.44	0	0.00	59.45	1.5	1,910	0.08%
2023/09/19	0.3	59.70	0	0.00	59.60	0.3	1,942	0.02%
2023/09/18	0	59.90	0	0.00	59.85	0	1,932	0.00%
2023/09/15	0.1	60.78	0	0.00	60.80	0.1	1,930	0.00%
2023/09/13	0.3	60.45	0.1	60.40	60.35	0.2	1,914	0.01%
2023/09/12	0	0.00	1	61.00	61.05	-1	1,918	-0.05%
2023/09/11	1.2	60.18	0	0.00	60.15	1.2	1,914	0.06%
2023/09/08	0.1	59.85	1	59.85	59.95	-0.9	1,900	-0.05%
2023/09/07	4	59.98	0	0.00	59.90	4	1,903	0.21%
2023/09/06	0.3	60.77	0	0.00	60.80	0.3	1,896	0.02%
2023/09/05	0.5	60.32	0	0.00	60.20	0.5	1,896	0.03%
2023/09/04	0.3	60.34	1	60.30	60.25	-0.7	1,913	-0.04%
2023/08/31	0	0.00	1	60.25	60.10	-1	1,893	-0.05%
2023/08/30	0	0.00	4.1	59.98	59.95	-4.1	1,893	-0.22%
2023/08/25	9.2	57.27	1.8	57.87	57.30	7.4	1,898	0.39%
2023/08/24	2	60.45	0.1	60.40	60.45	1.9	1,828	0.10%
2023/08/23	0	0.00	1	58.30	58.25	-1	1,801	-0.06%
2023/08/22	0	0.00	5.5	58.11	58.10	-5.5	1,784	-0.31%
2023/08/21	1.1	56.66	0	0.00	56.65	1.1	1,815	0.06%
2023/08/18	4.8	56.56	5	56.49	56.40	-0.2	1,792	-0.01%
2023/08/17	2.5	57.39	1	57.50	57.55	1.5	1,766	0.08%
2023/08/16	0.1	58.69	1	58.50	58.55	-0.9	1,752	-0.05%
2023/08/15	0	0.00	5.4	59.50	59.50	-5.4	1,777	-0.30%
2023/08/14	1	58.13	7	58.00	57.90	-6	1,785	-0.33%
2023/08/11	1.1	58.71	0	0.00	58.65	1.1	1,778	0.06%
2023/08/10	8.8	58.54	3	58.55	58.50	5.8	1,771	0.32%
2023/08/09	0.1	59.92	0	0.00	59.90	0.1	1,725	0.01%
2023/08/08	0.3	60.58	0	0.00	60.50	0.3	1,726	0.01%
2023/08/07	0.3	60.75	4	60.53	60.40	-3.7	1,727	-0.21%
2023/08/04	1.2	60.19	0	0.00	60.55	1.2	1,708	0.07%
2023/08/02	2.5	60.90	0	0.00	60.90	2.5	1,691	0.15%
2023/08/01	2	61.53	1	61.50	61.50	1	1,642	0.06%
2023/07/31	10	60.38	12	60.76	60.80	-2	1,634	-0.12%
2023/07/28	0	59.50	0	0.00	59.60	0	1,578	0.00%
2023/07/25	1	59.20	0	0.00	59.20	1	1,544	0.06%
2023/07/24	0.1	59.00	0	0.00	58.90	0.1	1,529	0.01%
2023/07/21	6	59.05	8	58.93	59.15	-2	1,509	-0.13%
2023/07/20	10	61.00	10	60.88	60.95	0	1,456	0.00%
2023/07/19	0	0.00	4	61.83	61.80	-4	1,431	-0.28%
2023/07/18	0	0.00	18	60.84	60.85	-18	1,385	-1.30%
2023/07/17	0.1	60.10	23.4	60.10	60.35	-23.3	1,367	-1.71%
2023/07/14	0.3	60.35	2	60.45	60.35	-1.7	1,337	-0.13%
2023/07/13	20.3	59.18	1	59.30	59.15	19.3	1,293	1.49%
2023/07/11	2	58.40	0	0.00	58.40	2	1,213	0.17%
2023/07/10	0.6	58.72	0	0.00	58.65	0.6	1,187	0.05%
2023/07/07	2	58.65	2.1	58.70	58.70	-0.1	1,169	-0.01%
2023/07/05	0.2	58.85	0	0.00	58.70	0.2	1,137	0.02%
2023/07/04	0.3	58.80	0.2	58.75	58.80	0.1	1,132	0.01%
2023/07/03	0	0.00	3	58.58	58.60	-3	1,123	-0.27%
2023/06/30	0	57.60	6	57.35	57.50	-6	1,122	-0.53%
2023/06/29	6.3	57.69	0	0.00	57.75	6.3	1,118	0.56%
2023/06/27	7.3	55.66	14	55.55	55.55	-6.7	1,087	-0.62%
2023/06/26	1.3	57.66	0	0.00	57.80	1.3	1,047	0.12%
2023/06/21	0	0.00	7	58.59	58.75	-7	1,046	-0.67%
2023/06/20	1.4	57.93	4	57.94	57.90	-2.6	1,027	-0.25%
2023/06/19	0	0.00	1	58.00	58.00	-1	1,042	-0.10%
2023/06/16	5.5	58.38	0	0.00	58.35	5.5	1,028	0.54%
2023/06/15	0.7	57.96	3.1	57.97	58.00	-2.4	1,016	-0.23%
2023/06/14	0.6	57.05	2	57.20	57.00	-1.4	1,023	-0.14%
2023/06/13	0.3	56.70	2	56.55	56.75	-1.7	1,026	-0.17%
2023/06/12	0.5	55.54	0.5	55.50	55.50	0	1,011	0.00%
2023/06/09	0.5	55.03	14	55.09	55.15	-13.5	993	-1.36%
2023/06/08	5.7	53.79	16.2	53.89	53.60	-10.5	980	-1.07%
2023/06/07	0.6	55.49	0	0.00	55.55	0.6	947	0.07%
2023/06/06	2.3	54.90	3.1	55.00	55.00	-0.9	932	-0.09%
2023/06/05	1	54.78	0.1	54.70	54.65	0.9	916	0.09%
2023/06/01	0.3	53.20	12.1	53.20	53.30	-11.8	890	-1.33%
2023/05/31	0	0.00	2.9	53.60	53.65	-2.9	878	-0.33%
2023/05/30	0	0.00	4	52.99	52.95	-4	851	-0.47%
2023/05/29	0.2	52.95	0	0.00	53.05	0.2	842	0.02%
2023/05/26	0.3	51.20	0	0.00	51.25	0.3	811	0.03%
2023/05/25	2	51.18	1.2	51.19	51.25	0.8	794	0.10%
2023/05/22	0.2	50.60	0.2	50.05	50.00	0	737	0.00%
2023/05/19	0	0.00	12.2	50.90	50.80	-12.2	729	-1.68%
2023/05/17	1	48.32	1	48.30	48.34	0	674	0.00%
2023/05/15	0.4	47.35	30	47.26	47.40	-29.6	655	-4.52%
2023/05/12	2	47.92	0.1	47.84	47.91	1.9	655	0.29%
2023/05/11	3.2	47.33	0	0.00	47.33	3.2	631	0.51%
2023/05/10	1.6	46.26	0	0.00	46.33	1.6	638	0.25%
2023/05/09	0.1	46.19	0	0.00	46.25	0.1	636	0.02%
2023/05/08	4.6	45.53	1	45.69	45.64	3.6	632	0.57%
2023/05/05	0.3	45.09	0	0.00	45.08	0.3	662	0.05%
2023/05/04	0.1	44.70	2.2	44.67	44.78	-2.1	680	-0.31%
2023/05/03	0.3	45.04	0	0.00	44.82	0.3	682	0.04%
2023/05/02	18	45.18	0	0.00	45.19	18	691	2.60%
2023/04/27	0.3	44.10	1	44.12	44.12	-0.7	717	-0.09%
2023/04/26	0.4	43.50	0	0.00	43.77	0.4	718	0.05%
2023/04/25	0.8	43.73	0	0.00	43.53	0.8	714	0.11%
2023/04/24	0.6	43.86	0.6	43.80	43.80	0	716	-0.01%
2023/04/21	0.1	43.99	0	0.00	43.95	0.1	721	0.02%
2023/04/20	0.3	44.34	5	44.19	44.12	-4.7	721	-0.65%
2023/04/19	0	44.37	1	44.36	44.36	-1	725	-0.13%
2023/04/18	0.1	44.39	0	0.00	44.39	0.1	731	0.01%
2023/04/17	1.5	44.55	0.5	44.57	44.57	1	729	0.14%
2023/04/14	0	44.46	0	0.00	44.48	0	725	0.00%
2023/04/13	1.1	43.76	0	0.00	43.77	1.1	720	0.16%
2023/04/12	0.1	44.43	0	0.00	44.37	0.1	718	0.01%
2023/04/10	0.5	44.54	0	0.00	44.48	0.5	724	0.07%
2023/04/06	0.4	44.13	0	0.00	44.18	0.4	711	0.06%
2023/03/29	0	43.19	0	0.00	43.21	0	690	0.00%
2023/03/23	0.1	43.18	0	0.00	43.21	0.1	675	0.01%
2023/03/22	0.3	43.35	3	43.40	43.43	-2.8	672	-0.41%
2023/03/21	0	0.00	0.2	42.67	42.75	-0.2	649	-0.02%
2023/03/20	0.3	42.80	0.1	42.74	42.74	0.2	646	0.02%
2023/03/17	0.2	42.66	5	42.80	42.88	-4.8	639	-0.75%
2023/03/16	0.1	41.39	1	41.64	41.58	-0.9	614	-0.14%
2023/03/15	1.2	40.89	0	0.00	40.95	1.2	600	0.19%
2023/03/14	0.1	39.88	0	0.00	39.77	0.1	593	0.01%
2023/03/13	0.2	40.03	0	0.00	40.10	0.2	593	0.04%
2023/03/10	0.7	40.16	0	0.00	39.99	0.7	593	0.12%
2023/03/09	0	0.00	2	41.00	41.07	-2	599	-0.33%
2023/03/08	0.1	40.79	0	0.00	40.75	0.1	600	0.01%
2023/03/07	0.1	41.07	0	0.00	41.11	0.1	600	0.01%
2023/03/06	0.2	41.00	0.3	40.95	41.13	-0.1	603	-0.02%
2023/03/03	0.1	39.96	0	0.00	39.97	0.1	592	0.02%
2023/03/02	1.1	40.01	0	0.00	39.96	1.1	592	0.18%
2023/03/01	0.3	40.58	0	0.00	40.70	0.3	583	0.05%
2023/02/23	1	40.66	0	0.00	40.62	1	589	0.17%
2023/02/22	0.2	40.14	0	0.00	40.07	0.2	588	0.03%
2023/02/21	0.2	41.00	0	0.00	40.93	0.2	582	0.03%
2023/02/20	0.3	41.17	0	0.00	41.11	0.3	588	0.06%
2023/02/17	0.1	41.35	1	41.39	41.22	-0.9	603	-0.15%
2023/02/16	0	42.72	0	0.00	42.73	0	606	0.00%
2023/02/15	0.1	42.00	0	0.00	41.93	0.1	620	0.01%
2023/02/14	12	41.19	1	41.16	41.19	11	624	1.76%
2023/02/13	0.1	40.47	0	0.00	40.48	0.1	630	0.02%
2023/02/10	1.4	41.35	10	41.29	41.25	-8.6	629	-1.36%
2023/02/09	0.1	41.87	1.4	41.83	41.85	-1.3	636	-0.20%
2023/02/08	0	0.00	5	42.14	42.31	-5	643	-0.78%
2023/02/07	0	0.00	0.5	41.19	41.21	-0.5	637	-0.07%
2023/02/06	0.4	41.02	2	40.97	41.18	-1.6	637	-0.25%
2023/02/03	0	0.00	2	41.11	41.10	-2	615	-0.33%
2023/02/02	0	0.00	15	40.23	40.25	-15	582	-2.57%
2023/02/01	1.1	38.15	0	0.00	38.12	1.1	558	0.19%
2023/01/31	0.4	37.74	0	0.00	37.52	0.4	553	0.08%
2023/01/30	2	38.50	1	38.14	38.75	1	551	0.18%
2023/01/17	0.1	35.08	0	0.00	34.98	0.1	522	0.01%
2023/01/16	0.1	35.30	0	0.00	35.12	0.1	537	0.02%
2023/01/13	1	34.79	0	0.00	34.71	1	534	0.19%
2023/01/11	1	33.76	1	33.77	33.86	0	536	0.00%
2023/01/10	0	33.27	2	33.16	33.17	-2	538	-0.37%
2023/01/09	1	32.98	0	0.00	32.95	1	539	0.19%
2023/01/06	3.2	32.52	0	0.00	32.46	3.2	536	0.59%
2023/01/05	0.4	33.04	0	0.00	32.99	0.4	532	0.07%
2023/01/04	0.1	32.96	0	0.00	32.95	0.1	539	0.01%
2023/01/03	0	33.31	0	0.00	33.27	0	550	0.01%
2022/12/30	1	32.88	0	0.00	32.95	1	547	0.18%
2022/12/28	1.1	32.46	0	0.00	32.45	1.1	549	0.21%
2022/12/26	2	33.57	0	0.00	33.61	2	546	0.37%
2022/12/23	0.3	33.61	0	0.00	33.55	0.3	553	0.06%
2022/12/22	0	0.00	0.1	34.63	34.68	-0.1	550	-0.02%
2022/12/20	0.4	34.53	0	0.00	33.73	0.4	562	0.07%
2022/12/19	0.1	34.89	0	0.00	34.85	0.1	568	0.01%
2022/12/16	1.1	35.05	0	0.00	35.08	1.1	573	0.19%
2022/12/15	0.3	36.51	0	0.00	36.15	0.3	577	0.05%
2022/12/14	1	36.49	0	0.00	36.54	1	578	0.17%
2022/12/12	0.4	36.14	6	35.93	35.96	-5.6	578	-0.97%
2022/12/08	0.1	35.27	0	0.00	35.49	0.1	582	0.02%
2022/12/07	0.5	35.86	4	35.79	35.82	-3.5	600	-0.58%
2022/12/06	0.1	36.30	0	0.00	36.23	0.1	604	0.01%
2022/12/05	0.2	36.90	0	0.00	36.70	0.2	605	0.03%
2022/12/01	0.1	35.90	0	0.00	35.99	0.1	618	0.02%
2022/11/30	1.1	34.38	0	0.00	34.42	1.1	607	0.18%
2022/11/28	0.2	34.63	0	0.00	34.48	0.2	604	0.02%
2022/11/25	1.3	35.18	0	0.00	35.11	1.3	609	0.21%
2022/11/22	0.1	34.33	0	0.00	34.22	0.1	625	0.02%
2022/11/21	0.3	35.38	0	0.00	34.91	0.3	623	0.06%
2022/11/17	0.1	35.39	0	0.00	35.31	0.1	624	0.01%
2022/11/15	1.1	35.22	0	0.00	35.45	1.1	627	0.18%
2022/11/14	0	34.60	3	34.84	34.69	-3	615	-0.48%
2022/11/10	0.5	32.66	0.1	32.15	32.06	0.5	594	0.08%
2022/11/08	1.3	33.21	0	0.00	33.11	1.3	592	0.22%
2022/11/07	0.5	33.25	0	0.00	33.11	0.5	589	0.08%
2022/11/04	0.1	32.65	0	0.00	33.44	0.1	589	0.01%
2022/11/03	2.2	33.28	0	0.00	33.19	2.2	586	0.38%
2022/11/02	3.1	34.22	0	0.00	34.55	3.1	570	0.53%
2022/11/01	0	34.85	0	0.00	34.97	0	569	0.01%
2022/10/31	1	35.00	3	34.97	35.04	-2	583	-0.34%
2022/10/28	6.2	34.55	0	0.00	34.30	6.2	595	1.04%
2022/10/27	1.2	35.77	0	0.00	35.76	1.2	588	0.20%
2022/10/26	0	0.00	3	36.03	35.94	-3	590	-0.51%
2022/10/25	3.3	35.76	0	0.00	35.83	3.3	597	0.56%
2022/10/24	1	36.74	3	36.72	36.21	-2	596	-0.34%
2022/10/21	0.1	35.40	0	0.00	35.37	0.1	587	0.01%
2022/10/20	0.3	35.76	0	0.00	35.69	0.3	587	0.05%
2022/10/19	1	36.58	3	36.69	36.51	-2	585	-0.34%
2022/10/17	0.4	34.64	0.6	34.33	34.45	-0.2	585	-0.03%
2022/10/13	0.2	34.67	0	0.00	34.68	0.2	600	0.04%
2022/10/12	0.4	34.79	0	0.00	34.87	0.4	600	0.06%
2022/10/11	6.8	35.59	0	0.00	35.39	6.8	598	1.14%
2022/10/07	1.3	37.29	0	0.00	37.30	1.3	586	0.23%
2022/10/05	3.2	37.71	0	0.00	37.61	3.2	589	0.55%
2022/10/03	0.1	36.18	0	0.00	36.11	0.1	586	0.01%
2022/09/30	1.1	36.75	0	0.00	36.72	1.1	592	0.19%
2022/09/29	0	37.71	0	0.00	37.76	0	592	0.00%
2022/09/28	0.1	36.74	0	0.00	36.76	0.1	599	0.02%
2022/09/26	0.1	37.21	0	0.00	37.09	0.1	597	0.02%
2022/09/23	0.1	37.90	0	0.00	37.80	0.1	589	0.02%
2022/09/22	0.3	37.94	0	0.00	37.95	0.3	589	0.05%
2022/09/20	0.1	39.15	0	0.00	38.95	0.1	588	0.01%
2022/09/19	0	38.43	0	0.00	38.45	0	605	0.00%
2022/09/16	0.3	38.32	0	0.00	38.34	0.3	610	0.04%
2022/09/15	15.2	38.92	0	0.00	38.84	15.2	622	2.43%
2022/09/14	1.4	38.65	0	0.00	38.63	1.4	628	0.21%
2022/09/12	0.1	40.27	0	0.00	40.04	0.1	621	0.02%
2022/09/07	0.1	38.30	0	0.00	38.22	0.1	624	0.02%
2022/09/05	0.4	39.02	0	0.00	38.78	0.4	643	0.07%
2022/09/01	0.1	38.94	0	0.00	38.85	0.1	668	0.02%
2022/08/31	0.1	39.50	0	0.00	39.54	0.1	677	0.01%
2022/08/29	1.2	39.47	0	0.00	39.52	1.2	685	0.18%
2022/08/26	0	0.00	1	41.48	41.37	-1	680	-0.15%
2022/08/25	0.1	40.45	0	0.00	40.45	0.1	675	0.01%
2022/08/24	0.1	39.88	0	0.00	39.88	0.1	678	0.02%
2022/08/23	0.2	39.88	0	0.00	39.80	0.2	687	0.02%
2022/08/22	0.6	40.67	0	0.00	40.57	0.6	700	0.09%
2022/08/18	0.1	41.41	0	0.00	41.33	0.1	725	0.01%
2022/08/17	1.2	42.17	0	0.00	42.13	1.2	730	0.16%
2022/08/16	0.1	42.29	0	0.00	42.33	0.1	753	0.01%
2022/08/15	0.2	41.88	0	0.00	41.93	0.2	750	0.03%
2022/08/11	0	0.00	2	41.36	41.42	-2	762	-0.26%
2022/08/10	0.8	40.17	0	0.00	39.90	0.8	753	0.10%
2022/08/09	0.1	40.57	0	0.00	40.72	0.1	748	0.01%
2022/08/05	0.2	41.45	14	41.39	41.40	-13.8	764	-1.81%
2022/08/02	0.2	39.62	0	0.00	39.59	0.2	805	0.02%
2022/08/01	10.1	39.99	0	0.00	39.95	10.1	819	1.23%
2022/07/28	0.1	38.77	0	0.00	38.94	0.1	822	0.01%
2022/07/27	0.1	38.28	0	0.00	38.36	0.1	829	0.01%
2022/07/26	1	38.37	0	0.00	38.35	1	857	0.12%
2022/07/25	0.2	38.56	0	0.00	38.51	0.2	911	0.02%
2022/07/22	1.1	39.07	1	39.16	39.10	0.1	943	0.01%
2022/07/21	1.1	38.78	0	0.00	38.73	1.1	1,001	0.11%
2022/07/20	14.1	38.37	6	38.50	38.33	8.1	1,047	0.78%
2022/07/19	6.1	36.99	0	0.00	36.98	6.1	1,129	0.54%
2022/07/15	0.3	36.79	0	0.00	36.67	0.3	1,375	0.02%
2022/07/14	1	36.45	0	0.00	36.52	1	1,494	0.07%
2022/07/13	1.1	36.34	0	0.00	36.60	1.1	1,495	0.07%
2022/07/12	0.2	36.59	0	0.00	36.45	0.2	1,503	0.01%
2022/07/11	0.6	38.30	0	0.00	37.71	0.6	1,508	0.04%
2022/07/08	1	38.04	2	38.14	38.00	-1	1,519	-0.07%
2022/07/05	0.2	36.85	0	0.00	36.28	0.2	1,554	0.01%
2022/07/01	0	35.88	0	0.00	35.50	0	1,574	0.00%
2022/06/30	0	0.00	0.2	36.30	36.24	-0.2	1,592	-0.01%
2022/06/29	0.1	36.61	0	0.00	36.59	0.1	1,610	0.00%
2022/06/27	1.1	37.99	0	0.00	38.15	1.1	1,641	0.07%
2022/06/23	0.1	36.00	1.2	35.98	36.04	-1.1	1,683	-0.07%
2022/06/22	0	35.54	1	35.51	35.49	-1	1,695	-0.06%
2022/06/21	0	0.00	1	35.60	35.68	-1	1,718	-0.06%
2022/06/20	0.9	35.19	0	0.00	35.04	0.9	1,761	0.05%
2022/06/17	2.1	34.95	0	0.00	35.17	2.1	1,776	0.12%
2022/06/16	0	0.00	1	36.60	36.06	-1	1,803	-0.06%
2022/06/15	0.3	35.50	0	0.00	35.33	0.3	1,805	0.02%
2022/06/14	2.1	35.01	0	0.00	35.26	2.1	1,838	0.11%
2022/06/13	4.1	36.14	0	0.00	36.04	4.1	1,843	0.22%
2022/06/10	0.8	38.00	0	0.00	38.33	0.8	1,873	0.04%
2022/06/08	1.1	38.50	0	0.00	38.51	1.1	1,924	0.05%
2022/06/07	1	37.95	0	0.00	37.83	1	1,934	0.05%
2022/06/06	0.3	37.73	2	37.76	37.78	-1.7	1,944	-0.09%
2022/06/01	0	0.00	1	37.73	37.59	-1	1,999	-0.05%
2022/05/30	0	0.00	1	37.60	37.72	-1	2,036	-0.05%
2022/05/27	0.1	36.14	122	36.13	36.15	-121.9	2,030	-6.00%	大賣/鉅額交易
2022/05/26	1.1	34.46	0	0.00	34.26	1.1	2,043	0.05%
2022/05/25	0.5	34.52	0	0.00	34.60	0.5	2,068	0.02%
2022/05/24	6.1	34.98	0	0.00	34.88	6.1	2,154	0.28%
2022/05/20	0.6	36.02	5	36.04	36.03	-4.4	2,198	-0.20%
2022/05/19	1.1	35.60	0	0.00	35.67	1.1	2,236	0.05%
2022/05/18	2	37.36	0	0.00	37.35	2	2,238	0.09%
2022/05/17	0	0.00	3	36.66	36.72	-3	2,253	-0.13%
2022/05/16	0.2	37.00	0	0.00	36.52	0.2	2,267	0.01%
2022/05/13	3	35.67	0	0.00	35.69	3	2,275	0.13%
2022/05/12	6.6	35.46	4	35.12	35.09	2.6	2,293	0.11%
2022/05/11	2	36.83	0	0.00	37.13	2	2,290	0.09%
2022/05/10	4.8	36.55	11	36.28	36.90	-6.2	2,307	-0.27%
2022/05/09	5.1	37.96	0	0.00	37.95	5.1	2,306	0.22%
2022/05/06	4.2	39.05	0	0.00	39.02	4.2	2,333	0.18%
2022/05/05	12.2	41.05	8	41.05	41.03	4.2	2,353	0.18%
2022/05/04	5.2	39.91	0	0.00	39.79	5.2	2,400	0.22%
2022/05/03	10	40.03	12	40.06	40.06	-2	2,479	-0.08%
2022/04/29	14	39.19	10	40.01	40.00	4	2,541	0.16%
2022/04/28	5	38.95	2	39.06	39.10	3	2,586	0.12%
2022/04/27	6.9	37.78	0	0.00	37.99	6.9	2,588	0.27%
2022/04/26	1.1	39.72	0.4	39.65	39.75	0.7	2,591	0.03%
2022/04/25	3.1	38.95	2.1	38.91	39.06	1	2,573	0.04%
2022/04/22	7.2	39.88	15	39.69	39.94	-7.8	2,497	-0.31%
2022/04/21	1.8	41.44	0	0.00	41.48	1.8	2,414	0.07%
2022/04/20	1.8	42.64	6	42.57	42.41	-4.2	2,345	-0.18%
2022/04/19	0	0.00	3	43.38	43.40	-3	2,261	-0.13%
2022/04/18	5.2	42.42	0	0.00	42.57	5.2	2,288	0.23%
2022/04/15	0.5	43.15	0	0.00	43.30	0.5	2,316	0.02%
2022/04/14	0	0.00	1	44.19	44.20	-1	2,346	-0.04%
2022/04/12	9.1	43.45	0	0.00	43.53	9.1	2,434	0.37%
2022/04/11	0.8	44.86	0	0.00	44.40	0.8	2,444	0.03%
2022/04/07	1.3	45.65	2	45.61	45.62	-0.7	2,446	-0.03%
2022/04/06	0.3	46.97	0.5	47.00	47.10	-0.2	2,439	-0.01%
2022/04/01	0.1	46.56	2.3	46.49	46.73	-2.3	2,434	-0.09%
2022/03/31	1.1	47.68	2	47.69	47.66	-1	2,428	-0.04%
2022/03/30	0	0.00	30	48.12	48.07	-30	2,436	-1.23%
2022/03/29	10	47.66	2	47.69	47.66	8	2,433	0.33%
2022/03/28	20	46.57	0	0.00	46.61	20	2,430	0.82%
2022/03/25	0.4	46.86	0	0.00	46.66	0.4	2,442	0.01%
2022/03/24	0	0.00	6	46.41	46.45	-6	2,487	-0.24%
2022/03/23	2	46.38	0	0.00	46.45	2	2,541	0.08%
2022/03/22	0.1	44.48	0	0.00	44.57	0.1	2,504	0.00%
2022/03/21	0.1	44.20	13	44.25	44.33	-12.9	2,506	-0.51%
2022/03/18	0.7	42.78	0	0.00	42.70	0.7	2,508	0.03%
2022/03/17	2	42.95	3	43.20	43.16	-1	2,505	-0.04%
2022/03/16	1.1	39.58	0	0.00	39.81	1.1	2,488	0.04%
2022/03/15	6.6	38.55	0	0.00	38.56	6.6	2,478	0.27%
2022/03/14	10.7	39.88	0	0.00	40.01	10.7	2,468	0.43%
2022/03/11	3.1	41.05	0	0.00	40.97	3.1	2,466	0.13%
2022/03/10	2.2	42.13	0	0.00	41.97	2.2	2,565	0.09%
2022/03/09	2.2	40.51	0	0.00	40.59	2.2	2,619	0.08%
2022/03/08	4.3	40.29	0	0.00	40.07	4.3	2,706	0.16%
2022/03/07	2.9	41.36	0	0.00	41.34	2.9	2,689	0.11%
2022/03/04	10.2	42.42	1	42.50	42.45	9.2	2,687	0.34%
2022/03/03	8	43.69	0	0.00	43.75	8	2,695	0.30%
2022/03/02	9	43.58	0	0.00	43.83	9	2,718	0.33%
2022/03/01	3.3	43.53	0	0.00	43.59	3.3	2,724	0.12%
2022/02/25	3.5	42.38	0	0.00	42.28	3.5	2,719	0.13%
2022/02/24	5.6	40.76	11	41.12	40.48	-5.4	2,724	-0.20%
2022/02/23	2	42.83	0	0.00	42.97	2	2,656	0.08%
2022/02/22	0.6	43.10	0	0.00	42.84	0.6	2,660	0.02%
2022/02/21	6.9	43.91	0	0.00	44.03	6.9	2,632	0.26%
2022/02/18	5	45.04	0	0.00	45.08	5	2,608	0.19%
2022/02/17	0.1	45.77	0	0.00	45.51	0.1	2,618	0.00%
2022/02/16	1	45.81	0	0.00	45.81	1	2,627	0.04%
2022/02/15	0.4	44.68	0	0.00	44.62	0.4	2,634	0.02%
2022/02/14	11.3	44.32	0	0.00	44.43	11.3	2,636	0.43%
2022/02/11	1.7	45.62	2	45.46	45.42	-0.3	2,638	-0.01%
2022/02/09	0.2	45.81	0	0.00	45.88	0.2	2,639	0.01%
2022/02/08	1.5	44.97	0	0.00	44.90	1.5	2,647	0.05%
2022/02/07	0.7	45.46	0	0.00	45.72	0.7	2,624	0.03%
2022/01/26	7.1	44.08	0	0.00	44.00	7.1	2,618	0.27%
2022/01/25	11.6	44.62	0.1	44.87	44.29	11.6	2,588	0.45%
2022/01/24	7.3	45.44	0	0.00	45.44	7.3	2,519	0.29%
2022/01/21	11.1	46.92	1	46.81	46.83	10.1	2,440	0.41%
2022/01/20	4.7	48.00	0	0.00	48.23	4.7	2,352	0.20%
2022/01/19	7.2	48.06	3	48.00	47.99	4.2	2,331	0.18%
2022/01/18	13.1	48.91	0	0.00	48.74	13.1	2,279	0.57%
2022/01/17	2.2	49.04	0	0.00	49.04	2.2	2,255	0.10%
2022/01/14	5.2	48.93	0	0.00	49.01	5.2	2,242	0.23%
2022/01/13	0	50.35	1	50.45	50.40	-1	2,177	-0.05%
2022/01/12	2	50.00	0	0.00	50.10	2	2,164	0.09%
2022/01/11	1	49.35	0	0.00	49.36	1	2,146	0.05%
2022/01/10	1.4	49.20	0	0.00	49.41	1.4	2,126	0.06%
2022/01/07	1.1	49.53	1.2	49.75	49.53	-0.1	2,100	-0.01%
2022/01/06	8.2	49.31	0	0.00	49.20	8.2	2,070	0.40%
2022/01/05	6.9	50.72	1	50.60	50.60	5.9	1,987	0.30%
2022/01/04	0.2	51.53	0	0.00	51.65	0.2	1,980	0.01%
2022/01/03	3	50.85	6	50.85	50.85	-3	1,959	-0.15%
2021/12/30	2	50.60	16	50.57	50.60	-14	1,957	-0.72%
2021/12/27	0.4	51.20	6	50.95	51.00	-5.6	1,964	-0.28%
2021/12/24	0.5	50.95	0	0.00	50.85	0.5	1,978	0.03%
2021/12/23	0.6	50.50	0	0.00	50.45	0.6	1,971	0.03%
2021/12/22	0	0.00	6	49.93	49.82	-6	1,967	-0.30%
2021/12/21	8	48.99	3	48.88	49.05	5	1,945	0.26%
2021/12/20	10.8	49.16	0	0.00	49.06	10.8	1,911	0.57%
2021/12/17	20	49.82	0	0.00	49.84	20	1,848	1.08%
2021/12/15	7.4	50.21	0	0.00	50.20	7.4	1,776	0.41%
2021/12/14	5.2	50.38	1	50.40	50.40	4.2	1,761	0.24%
2021/12/13	2	51.65	0	0.00	51.65	2	1,728	0.12%
2021/12/10	0.4	51.50	0	0.00	51.35	0.4	1,726	0.02%
2021/12/09	0.1	52.20	0	0.00	52.15	0.1	1,713	0.01%
2021/12/08	16.1	52.17	1	52.20	52.15	15.1	1,715	0.88%
2021/12/07	1.1	50.37	0	0.00	50.70	1.1	1,681	0.06%
2021/12/06	23.8	49.64	0	0.00	49.51	23.8	1,638	1.45%
2021/12/03	22.2	51.04	10	51.05	51.10	12.2	1,532	0.80%
2021/12/02	21.8	51.75	0	0.00	51.70	21.8	1,462	1.49%
2021/12/01	4	52.90	0	0.00	53.25	4	1,370	0.29%
2021/11/30	1	53.45	0.4	53.30	53.20	0.6	1,357	0.04%
2021/11/29	19	53.03	0	0.00	52.90	19	1,346	1.41%
2021/11/26	3	53.05	0.3	53.20	53.10	2.7	1,316	0.21%
2021/11/25	1.4	53.58	0	0.00	53.60	1.4	1,287	0.11%
2021/11/24	7	53.16	0	0.00	53.15	7	1,275	0.55%
2021/11/23	9	53.47	0	0.00	53.55	9	1,248	0.72%
2021/11/22	0.4	54.60	0	0.00	54.25	0.4	1,214	0.03%
2021/11/19	2	54.05	0	0.00	54.10	2	1,187	0.17%
2021/11/18	6	54.22	0	0.00	54.35	6	1,163	0.52%
2021/11/17	2	54.38	0	0.00	54.40	2	1,149	0.18%
2021/11/16	4	54.05	0	0.00	54.00	4	1,138	0.35%
2021/11/15	5.3	54.31	0	0.00	54.30	5.3	1,119	0.47%
2021/11/12	2	53.90	0	0.00	53.80	2	1,103	0.18%
2021/11/11	1	53.30	1	53.30	53.35	0	1,088	0.00%
2021/11/10	20.3	53.47	0	0.00	53.45	20.3	1,075	1.88%
2021/11/09	1	54.55	0	0.00	54.50	1	1,045	0.10%
2021/11/08	5	54.65	0	0.00	54.70	5	1,027	0.49%
2021/11/05	1.2	55.06	0	0.00	55.15	1.2	999	0.12%
2021/11/04	1	54.45	18	54.41	54.40	-17	980	-1.73%
2021/11/03	1.3	53.60	0	0.00	53.55	1.3	966	0.13%
2021/10/28	5	52.44	0.8	52.50	52.40	4.2	903	0.46%
2021/10/27	5	52.68	0	0.00	52.80	5	898	0.56%
2021/10/26	1	53.30	0	0.00	53.30	1	900	0.11%
2021/10/25	4.5	52.04	0	0.00	52.10	4.5	884	0.51%
2021/10/22	2	52.15	0	0.00	52.15	2	893	0.22%
2021/10/15	0.4	50.50	0	0.00	50.65	0.4	902	0.04%
2021/10/12	0.2	49.52	0	0.00	49.27	0.2	929	0.02%
2021/10/07	1	48.84	1	48.78	48.83	0	917	0.00%
2021/10/06	1	47.73	0	0.00	47.78	1	913	0.11%
2021/10/05	3.5	47.27	102	46.92	47.20	-98.5	910	-10.82%	大賣/
2021/10/04	2	48.12	17	48.33	48.17	-15	903	-1.66%
2021/10/01	2	48.11	13	48.11	48.09	-11	894	-1.23%
2021/09/30	2	48.55	0	0.00	48.65	2	876	0.23%
2021/09/29	2.3	48.69	0	0.00	48.73	2.3	865	0.27%
2021/09/28	1	49.39	0	0.00	49.41	1	860	0.12%
2021/09/27	1.4	49.76	0	0.00	49.62	1.4	857	0.16%
2021/09/24	1	49.67	0	0.00	49.57	1	865	0.12%
2021/09/23	1.1	49.45	0	0.00	49.45	1.1	868	0.13%
2021/09/22	2.4	49.18	0	0.00	49.15	2.4	874	0.27%
2021/09/17	1	49.85	0	0.00	50.10	1	869	0.11%
2021/09/15	2.5	49.83	0	0.00	49.78	2.5	878	0.28%
2021/09/10	1.2	50.80	2	50.75	50.85	-0.8	880	-0.09%
2021/09/09	1	50.75	25	50.74	50.65	-24	886	-2.71%
2021/09/08	26	51.39	0	0.00	51.40	26	881	2.95%
2021/09/06	1.4	50.81	0	0.00	50.70	1.4	883	0.16%
2021/09/03	1	50.60	30	50.55	50.60	-29	881	-3.29%
2021/09/02	1	50.75	0	0.00	50.65	1	878	0.11%
2021/09/01	6	50.25	0.2	50.35	50.35	5.8	876	0.66%
2021/08/31	5	50.20	2.5	50.18	50.30	2.5	879	0.28%
2021/08/30	3	49.72	0	0.00	49.73	3	876	0.34%
2021/08/25	10.2	49.54	2	49.53	49.55	8.2	894	0.92%
2021/08/24	11	49.08	8	49.11	49.09	3	900	0.33%
2021/08/23	1	48.06	0.5	47.89	48.07	0.6	896	0.06%
2021/08/20	1.4	47.44	0	0.00	47.30	1.4	892	0.16%
2021/08/19	0.2	47.55	0	0.00	47.47	0.2	891	0.02%
2021/08/18	1.2	47.62	0	0.00	47.69	1.2	890	0.13%
2021/08/17	3	48.69	1	48.48	48.48	2	886	0.23%
2021/08/16	1.4	49.06	0	0.00	48.92	1.4	885	0.16%
2021/08/12	4	48.99	0	0.00	48.97	4	895	0.45%
2021/08/11	1	49.23	0	0.00	49.30	1	901	0.11%
2021/08/10	0.2	49.76	0	0.00	49.57	0.2	904	0.02%
2021/08/09	4	49.30	0	0.00	49.32	4	908	0.44%
2021/08/06	1	49.90	0	0.00	49.92	1	911	0.11%
2021/08/05	0.4	49.86	0	0.00	49.58	0.4	914	0.04%
2021/08/04	1.1	49.35	0	0.00	49.37	1.1	924	0.12%
2021/07/30	14.1	49.25	0	0.00	49.21	14.1	948	1.49%
2021/07/29	1	49.60	5	49.60	49.64	-4	952	-0.42%
2021/07/28	8	49.35	0	0.00	49.28	8	963	0.83%
2021/07/27	7	49.97	2	50.00	49.98	5	964	0.52%
2021/07/26	1.2	50.36	0	0.00	50.25	1.2	966	0.13%
2021/07/23	1	50.20	0	0.00	50.20	1	966	0.10%
2021/07/22	2	49.78	0	0.00	49.75	2	966	0.21%
2021/07/21	6	49.44	0	0.00	49.42	6	956	0.63%
2021/07/20	13.5	49.26	0	0.00	49.22	13.5	951	1.42%
2021/07/19	31.2	49.70	0	0.00	49.92	31.2	934	3.34%
2021/07/16	44	50.21	0	0.00	50.35	44	933	4.72%
2021/07/15	0.3	50.93	0	0.00	50.80	0.3	937	0.03%
2021/07/14	5.1	50.54	0	0.00	50.55	5.1	939	0.54%
2021/07/13	0	0.00	0.5	50.62	50.50	-0.5	945	-0.05%
2021/07/12	1.3	50.33	0	0.00	50.15	1.3	946	0.14%
2021/07/09	2	49.80	0	0.00	49.94	2	945	0.21%
2021/07/07	1	50.70	0	0.00	50.70	1	962	0.10%
2021/07/05	0.3	51.00	0	0.00	50.85	0.3	971	0.03%
2021/07/02	0	50.20	0	0.00	50.15	0	969	0.00%
2021/07/01	0	0.00	0.5	50.50	50.20	-0.5	977	-0.05%
2021/06/30	1.1	50.90	0.2	50.85	50.90	0.9	982	0.10%
2021/06/29	0	0.00	0.5	50.29	50.50	-0.5	985	-0.05%
2021/06/25	0.1	49.35	0	0.00	49.31	0.1	978	0.01%
2021/06/24	0	0.00	1	48.87	48.87	-1	985	-0.10%
2021/06/23	1	48.10	1	48.07	48.10	0	992	0.00%
2021/06/21	0.1	47.10	2	47.01	46.91	-1.9	1,004	-0.19%
2021/06/16	0.1	46.50	0	0.00	46.32	0.1	1,021	0.01%
2021/06/15	0.1	47.09	1	46.70	46.83	-0.9	1,024	-0.09%
2021/06/11	0	0.00	1	46.24	46.24	-1	1,023	-0.10%
2021/06/10	0.1	46.36	0	0.00	46.03	0.1	1,026	0.01%
2021/06/07	0.2	45.89	0	0.00	45.86	0.2	1,050	0.02%
2021/06/04	0.1	45.20	0	0.00	45.05	0.1	1,062	0.01%
2021/05/27	1.2	45.52	0	0.00	45.54	1.2	1,131	0.11%
2021/05/19	25	43.43	0	0.00	43.36	25	1,190	2.10%
2021/05/17	1.1	43.93	0	0.00	43.83	1.1	1,190	0.09%
2021/05/11	19.1	43.55	0	0.00	43.65	19.1	1,188	1.60%
2021/05/10	15.1	45.77	0	0.00	45.70	15.1	1,176	1.29%
2021/05/07	0	0.00	3	45.82	45.86	-3	1,177	-0.25%
2021/05/06	27	45.50	0	0.00	45.43	27	1,196	2.26%
2021/05/05	10.2	45.67	0.3	46.55	45.82	9.9	1,194	0.83%
2021/05/04	19	46.37	0.4	46.43	46.39	18.6	1,197	1.55%
2021/05/03	0	47.65	0	0.00	47.44	0	1,190	0.00%
2021/04/29	0	0.00	2	48.31	48.34	-2	1,190	-0.17%
2021/04/28	2	48.00	0	0.00	47.99	2	1,200	0.17%
2021/04/27	0.2	48.01	0	0.00	47.98	0.2	1,211	0.02%
2021/04/26	5.6	47.87	0	0.00	47.86	5.6	1,224	0.46%
2021/04/23	0.2	47.47	0.1	47.41	47.38	0.1	1,223	0.01%
2021/04/19	0	0.00	34	49.30	49.33	-34	1,222	-2.78%
2021/04/15	0.3	49.11	0.5	48.88	48.97	-0.2	1,225	-0.02%
2021/04/14	0	0.00	1	49.61	49.68	-1	1,227	-0.08%
2021/04/13	0	0.00	2	48.86	48.81	-2	1,226	-0.16%
2021/04/12	0.1	48.69	3	48.32	48.34	-2.9	1,218	-0.24%
2021/04/09	0.5	48.35	0	0.00	48.29	0.5	1,213	0.04%
2021/04/07	0	47.37	0	0.00	47.34	0	1,197	0.00%
2021/04/06	0	0.00	0.1	47.30	47.37	-0.1	1,186	-0.01%
2021/04/01	0.1	45.35	4	45.85	45.91	-3.9	1,180	-0.33%
2021/03/31	0	44.89	0	0.00	44.88	0	1,167	0.00%
2021/03/30	0	44.89	0	0.00	44.79	0	1,167	0.00%
2021/03/29	25	44.53	0	0.00	44.50	25	1,165	2.15%
2021/03/26	10	44.80	0	0.00	45.01	10	1,160	0.86%
2021/03/25	5.1	45.24	0	0.00	45.44	5.1	1,162	0.44%
2021/03/24	0	46.70	4.1	46.73	46.60	-4	1,153	-0.35%
2021/03/22	0	46.24	0	0.00	46.41	0	1,154	0.00%
2021/03/16	0	0.00	84	46.76	46.79	-84	1,141	-7.36%
2021/03/15	0.3	46.62	0.1	46.35	45.99	0.2	1,137	0.02%
2021/03/12	1.1	46.86	0	0.00	46.65	1.1	1,128	0.09%
2021/03/10	1	45.80	0	0.00	45.64	1	1,120	0.09%
2021/03/09	36	43.36	0	0.00	43.55	36	1,116	3.22%
2021/03/08	46.1	45.12	1	45.05	44.92	45.1	1,099	4.10%
2021/03/05	1.2	44.50	0	0.00	44.87	1.2	1,087	0.11%
2021/03/04	4	46.31	3	46.39	46.20	1	1,085	0.09%
2021/03/03	0.1	48.15	0	0.00	48.23	0.1	1,067	0.00%
2021/03/02	0	0.00	1	49.00	48.53	-1	1,068	-0.09%
2021/02/26	2	47.46	3	47.38	47.20	-1	1,066	-0.09%
2021/02/25	1.2	49.36	0	0.00	49.35	1.2	1,042	0.11%
2021/02/24	0.1	49.10	2	49.13	49.00	-1.9	1,033	-0.19%
2021/02/23	2	49.52	0	0.00	49.77	2	1,021	0.20%
2021/02/18	4.1	51.15	4	50.90	50.75	0.1	1,012	0.01%
2021/02/05	0.1	48.20	0	0.00	48.27	0.1	1,002	0.01%
2021/02/04	1	47.58	0	0.00	47.32	1	991	0.10%
2021/02/03	0.1	47.50	0	0.00	47.57	0.1	1,001	0.01%
2021/02/02	0	0.00	2	46.78	46.82	-2	1,024	-0.20%
2021/01/29	1	45.79	0	0.00	45.62	1	1,041	0.10%
2021/01/28	2.4	45.80	1	45.72	45.75	1.4	1,062	0.14%
2021/01/26	1	47.31	0	0.00	47.09	1	1,075	0.09%
2021/01/21	2.1	47.18	0.1	47.31	47.26	2	1,070	0.19%
2021/01/15	3.2	44.35	0	0.00	44.16	3.2	1,036	0.31%
2021/01/13	1	44.50	0	0.00	44.52	1	1,034	0.10%
2021/01/12	4	44.13	0	0.00	44.25	4	1,041	0.38%
2021/01/11	1.1	45.32	0	0.00	45.36	1.1	1,032	0.10%
2021/01/07	1.1	43.52	5	43.50	43.51	-3.9	1,046	-0.38%
2021/01/06	2	44.27	0	0.00	43.94	2	1,045	0.19%
2021/01/05	1	44.05	1	44.09	43.99	0	1,049	0.00%
2020/12/31	0.1	44.52	1	44.40	44.38	-0.9	1,063	-0.09%
2020/12/29	1	43.72	3	43.80	43.74	-2	1,086	-0.18%
2020/12/28	3	43.06	0	0.00	43.11	3	1,093	0.27%
2020/12/22	1	44.00	0	0.00	43.81	1	1,093	0.09%
2020/12/17	0	0.00	1	43.28	43.29	-1	1,081	-0.09%
2020/12/16	1	42.77	0	42.35	42.79	1	1,082	0.09%
2020/12/15	0.1	41.99	0	0.00	41.91	0.1	1,082	0.01%
2020/12/11	0	0.00	10	41.73	41.45	-10	1,100	-0.91%
2020/12/10	6	41.00	0	0.00	40.86	6	1,101	0.54%
2020/12/09	2	41.94	0	0.00	41.93	2	1,098	0.18%
2020/12/08	0	0.00	3	41.79	41.81	-3	1,096	-0.27%
2020/12/07	2	41.21	0	0.00	41.23	2	1,105	0.18%
2020/12/01	0	0.00	5	41.15	41.12	-5	1,148	-0.44%
2020/11/30	2	41.15	24	41.14	40.98	-22	1,161	-1.89%
2020/11/27	5	40.60	0	0.00	40.59	5	1,163	0.43%
2020/11/26	5	40.56	5	40.55	40.58	0	1,171	0.00%
2020/11/25	21	40.37	0	0.00	40.29	21	1,166	1.80%
2020/11/24	0	0.00	1	39.75	39.82	-1	1,165	-0.09%
2020/11/23	0	0.00	2.1	39.68	39.68	-2.1	1,163	-0.18%
2020/11/20	0	40.50	0	0.00	39.73	0	1,160	0.00%
2020/11/17	1	39.70	0	0.00	39.71	1	1,155	0.09%
2020/11/16	2	39.79	0	0.00	39.85	2	1,149	0.18%
2020/11/11	2	38.78	0	0.00	39.27	2	1,129	0.18%
2020/11/10	6	39.78	0	0.00	39.80	6	1,112	0.54%
2020/11/03	1	38.28	0	0.00	38.23	1	957	0.10%
2020/11/02	0	0.00	1	38.13	38.18	-1	946	-0.11%
2020/10/30	1	39.08	0	0.00	38.87	1	937	0.11%
2020/10/29	0.1	39.19	0	0.00	39.10	0.1	925	0.01%
2020/10/15	1	40.74	0	0.00	40.47	1	845	0.12%
2020/10/13	0	40.76	0	0.00	40.74	0	814	0.00%
2020/10/12	1	39.30	0	0.00	39.56	1	795	0.13%
2020/10/06	1	38.98	0	0.00	38.99	1	763	0.13%
2020/10/05	0	0.00	1	38.51	38.53	-1	753	-0.13%
2020/09/29	0	0.00	1	38.31	38.35	-1	739	-0.14%
2020/09/17	1	37.66	0	0.00	37.66	1	695	0.14%
2020/09/16	1	38.62	0	0.00	38.64	1	673	0.15%
2020/09/11	1	37.15	0	0.00	37.26	1	643	0.16%
2020/09/09	0	0.00	5	36.63	37.05	-5	625	-0.80%
2020/09/07	2	38.73	1	38.69	38.60	1	599	0.17%
2020/09/04	2	39.40	0	0.00	39.48	2	589	0.34%
2020/09/03	3	42.67	0	0.00	41.98	3	557	0.54%
2020/09/02	5	42.48	0	0.00	42.62	5	535	0.93%
2020/08/31	2	40.83	0	0.00	40.99	2	501	0.40%
2020/08/27	11	40.58	0	0.00	40.72	11	483	2.28%
2020/08/24	11	38.58	0	0.00	38.71	11	461	2.39%
2020/08/21	2	37.77	7	37.74	37.70	-5	452	-1.11%
2020/08/20	0	0.00	3	36.33	36.48	-3	447	-0.67%
2020/08/19	6	37.28	0	0.00	37.29	6	441	1.36%
2020/08/17	1	35.60	0	0.00	35.67	1	440	0.23%
2020/08/10	4	34.93	0	0.00	35.16	4	436	0.92%
2020/08/06	0	0.00	2	35.06	35.03	-2	431	-0.46%
2020/07/31	2	34.30	2	34.26	34.26	0	422	0.00%
2020/07/29	2	33.19	0	0.00	33.10	2	421	0.47%
2020/07/22	1	34.45	0	0.00	34.39	1	413	0.24%
2020/07/16	3	33.78	0	0.00	33.88	3	406	0.74%
2020/07/15	1	34.57	0	0.00	34.41	1	400	0.25%
2020/07/03	1	31.01	0	0.00	30.99	1	378	0.26%
2020/06/30	2	29.61	0	0.00	29.61	2	375	0.53%
2020/06/19	1	30.06	0	0.00	30.01	1	371	0.27%
2020/06/12	1	29.35	0	0.00	29.33	1	371	0.27%
2019/10/24	0	0.00	2	20.21	20.21	-2	1,048	-0.19%
2019/07/30	0	0.00	1	20.62	20.64	-1	984	-0.10%
2019/05/10	0	0.00	7	20.90	20.80	-7	189	-3.70%
2019/05/03	0	0.00	5	21.48	21.54	-5	207	-2.41%
2019/04/11	0	0.00	20	21.14	21.14	-20	263	-7.59%
2019/04/01	0	0.00	2	20.56	20.51	-2	264	-0.76%
2019/03/25	1	20.23	0	0.00	20.25	1	270	0.37%
2019/03/22	0	0.00	2	20.73	20.72	-2	268	-0.74%
2019/03/21	0	0.00	26	20.46	20.48	-26	269	-9.65%
2019/03/15	0	0.00	2	20.22	20.25	-2	283	-0.71%
2019/03/14	3	20.16	9	20.08	20.15	-6	290	-2.07%
2019/03/13	2	20.02	5	20.03	20.03	-3	317	-0.94%
2019/03/07	0	0.00	3	19.73	19.73	-3	314	-0.95%
2019/02/15	0	0.00	10	19.40	19.40	-10	355	-2.81%
2019/02/13	2	19.53	0	0.00	19.54	2	362	0.55%
2019/02/12	0	0.00	1	19.22	19.22	-1	361	-0.28%
2019/01/21	0	0.00	5	19.11	19.10	-5	383	-1.30%
2019/01/18	0	0.00	1	19.05	19.17	-1	388	-0.26%
2019/01/16	0	0.00	1	18.91	18.90	-1	384	-0.26%
2019/01/15	3	18.61	0	0.00	18.66	3	384	0.78%
2019/01/14	0	0.00	3	18.60	18.50	-3	386	-0.78%
2019/01/10	0	0.00	1	18.36	18.40	-1	394	-0.25%
2019/01/08	0	0.00	1	18.02	18.04	-1	392	-0.25%
2018/12/27	6	17.03	15	17.04	17.11	-9	425	-2.12%
2018/12/25	2	16.31	0	0.00	16.41	2	440	0.45%
2018/12/22	1	16.90	6	16.75	16.81	-5	481	-1.04%
2018/12/21	0	0.00	4	17.23	17.18	-4	509	-0.79%
2018/12/20	1	17.93	0	0.00	17.60	1	533	0.19%
2018/12/18	1	18.43	0	0.00	18.30	1	611	0.16%
2018/12/17	1	18.85	0	0.00	18.82	1	661	0.15%
2018/12/13	0	0.00	1	19.14	19.17	-1	810	-0.12%
2018/12/11	1	18.88	1	18.79	18.87	0	948	0.00%
2018/12/07	1	18.95	0	0.00	18.93	1	1,541	0.06%