統一FANG+ (00757)-玉山-台南券商分點個股進出

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
79.1
漲跌
▼0.2
漲幅
-0.25%
成交量
1,124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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	10	79.10	0	0.00	79.10	10	2,963	0.34%
2024/05/08	0.1	79.45	0	0.00	79.30	0.1	2,984	0.00%
2024/05/07	0	0.00	30.2	79.45	79.80	-30.2	3,008	-1.00%
2024/05/06	0.2	78.30	5	78.10	78.20	-4.8	3,001	-0.16%
2024/05/03	0.2	77.43	5.3	77.24	77.15	-5.2	2,984	-0.17%
2024/05/02	0.1	76.85	0	0.00	76.70	0.1	2,987	0.00%
2024/04/30	0.1	77.75	0	0.00	77.80	0.1	2,983	0.00%
2024/04/29	0.1	77.55	0	0.00	77.55	0.1	2,982	0.00%
2024/04/26	1.3	77.04	36	76.90	77.05	-34.8	3,002	-1.16%
2024/04/25	26.8	73.84	2	74.05	73.70	24.8	2,975	0.83%
2024/04/24	2	76.00	6	76.15	76.30	-4	2,956	-0.14%
2024/04/23	0.5	73.73	0	0.00	73.60	0.5	2,949	0.02%
2024/04/22	7.6	72.84	0	0.00	73.35	7.6	2,947	0.26%
2024/04/19	16.9	74.21	0.2	73.89	74.20	16.7	2,923	0.57%
2024/04/18	17.4	76.00	0	0.00	75.90	17.4	2,884	0.60%
2024/04/17	0.1	77.31	0	0.00	77.25	0.1	2,870	0.00%
2024/04/16	15.6	76.94	4	77.00	77.00	11.6	2,863	0.40%
2024/04/15	11.3	79.07	0.3	79.45	79.30	11	2,843	0.39%
2024/04/12	0.1	79.75	33.6	79.67	79.80	-33.5	2,838	-1.18%
2024/04/11	0.1	77.49	0.1	77.45	77.60	0	2,865	0.00%
2024/04/10	11.4	77.56	0	0.00	77.75	11.4	2,865	0.40%
2024/04/09	0.3	77.56	22	77.70	77.75	-21.7	2,867	-0.76%
2024/04/08	0.2	77.50	20	77.60	77.50	-19.9	2,880	-0.69%
2024/04/03	12.3	76.47	2	76.50	76.40	10.3	2,794	0.37%
2024/04/02	0	77.20	0.4	77.35	77.45	-0.4	2,697	-0.02%
2024/04/01	2	77.08	0.3	77.50	77.05	1.7	2,603	0.07%
2024/03/29	3.2	76.97	0.2	76.96	76.95	3	2,522	0.12%
2024/03/28	2	77.70	40	77.66	77.70	-38	2,520	-1.51%
2024/03/27	0.1	77.66	0	0.00	77.75	0.1	2,503	0.00%
2024/03/26	0.1	77.46	30.1	77.62	77.75	-29.9	2,506	-1.19%
2024/03/25	0.5	77.95	0	0.00	77.50	0.5	2,492	0.02%
2024/03/22	10.3	77.10	0	77.15	77.40	10.3	2,488	0.41%
2024/03/21	0.1	77.30	15.2	77.28	77.45	-15.1	2,469	-0.61%
2024/03/20	0.3	75.64	30	75.65	75.65	-29.7	2,457	-1.21%
2024/03/19	0	0.00	1	74.65	75.05	-1	2,453	-0.04%
2024/03/18	2.3	74.23	0	0.00	74.35	2.3	2,438	0.09%
2024/03/15	1.1	74.67	40	74.68	74.70	-38.9	2,445	-1.59%
2024/03/14	0.1	74.96	20	74.70	74.75	-19.9	2,448	-0.81%
2024/03/13	0.2	75.40	1.1	75.21	75.20	-0.8	2,445	-0.03%
2024/03/12	0	74.35	3	74.10	74.20	-3	2,439	-0.12%
2024/03/11	12.8	73.97	0	0.00	73.90	12.8	2,441	0.53%
2024/03/08	0	0.00	3	75.78	75.60	-3	2,417	-0.13%
2024/03/07	11.7	74.37	0	0.00	74.35	11.7	2,379	0.49%
2024/03/06	24.1	74.69	0.4	75.18	74.85	23.7	2,270	1.04%
2024/03/05	11.9	75.85	0	0.00	76.00	11.9	2,212	0.54%
2024/03/04	2.3	76.86	30.1	76.73	76.95	-27.8	2,153	-1.29%
2024/03/01	10	75.10	0	0.00	75.40	10	2,092	0.48%
2024/02/29	63.3	74.89	0.1	74.95	74.40	63.2	2,065	3.06%
2024/02/27	20.6	75.98	42.2	76.10	76.10	-21.5	1,967	-1.09%
2024/02/26	20.4	76.06	0.4	76.15	76.10	20	1,952	1.03%
2024/02/23	3.1	76.75	27.2	76.67	76.80	-24	1,932	-1.24%
2024/02/22	1.1	74.82	0.1	74.70	74.85	1	1,916	0.05%
2024/02/21	21.2	72.95	0.4	73.51	72.95	20.9	1,899	1.10%
2024/02/20	11.2	74.20	0	0.00	74.20	11.2	1,882	0.59%
2024/02/19	10.2	74.35	0	0.00	74.30	10.2	1,850	0.55%
2024/02/16	25	74.86	3.1	74.77	74.85	21.9	1,873	1.17%
2024/02/15	0.1	74.84	31.7	74.68	74.90	-31.6	1,862	-1.70%
2024/02/05	0.6	72.21	22.2	72.27	72.30	-21.6	1,847	-1.17%
2024/02/02	0	0.00	21	70.67	70.55	-21	1,812	-1.16%
2024/02/01	31.5	68.17	0	0.00	68.25	31.5	1,756	1.79%
2024/01/31	12.5	68.74	0	0.00	68.95	12.5	1,663	0.75%
2024/01/30	0	0.00	15.1	70.63	70.65	-15.1	1,665	-0.91%
2024/01/26	20.1	69.30	1.3	69.28	69.15	18.9	1,672	1.13%
2024/01/25	40.5	69.73	11	69.84	69.85	29.5	1,673	1.76%
2024/01/24	0	0.00	42	69.65	69.70	-42	1,661	-2.53%
2024/01/23	20.1	68.13	0.1	68.15	68.30	20	1,651	1.21%
2024/01/22	10.1	68.25	11	68.39	68.45	-0.9	1,659	-0.05%
2024/01/19	0	0.00	42.1	66.91	66.95	-42.1	1,648	-2.56%
2024/01/18	10.3	65.90	0	0.00	65.75	10.3	1,684	0.61%
2024/01/17	0.1	66.05	1	66.24	66.20	-0.9	1,683	-0.06%
2024/01/16	0	65.89	15.1	66.03	66.15	-15.1	1,680	-0.90%
2024/01/15	0.3	65.95	15	66.10	66.25	-14.7	1,694	-0.87%
2024/01/12	0	65.75	0	0.00	65.85	0	1,698	0.00%
2024/01/11	0	0.00	20.1	65.90	65.95	-20.1	1,713	-1.17%
2024/01/10	10.2	65.01	0	0.00	65.05	10.2	1,724	0.59%
2024/01/09	0	64.75	30	64.68	64.70	-30	1,749	-1.71%
2024/01/08	0.1	63.19	0	0.00	63.10	0.1	1,765	0.00%
2024/01/05	21.9	62.96	0	0.00	62.80	21.9	1,772	1.23%
2024/01/04	10.1	63.10	0	0.00	63.10	10.1	1,790	0.57%
2024/01/03	25.6	63.50	0	0.00	63.50	25.6	1,799	1.43%
2024/01/02	14.1	64.73	0	0.00	64.75	14.1	1,779	0.79%
2023/12/29	10	65.25	0	0.00	65.35	10	1,772	0.57%
2023/12/28	42.1	65.47	0	0.00	65.45	42.1	1,795	2.35%
2023/12/27	10	65.75	0	0.00	65.85	10	1,788	0.56%
2023/12/26	10.1	65.60	0.1	65.80	65.80	10	1,781	0.56%
2023/12/25	0.8	66.20	0	0.00	65.80	0.8	1,783	0.05%
2023/12/22	20	65.70	0.1	65.80	65.70	19.9	1,792	1.11%
2023/12/21	28.1	65.34	108	65.42	65.50	-79.9	1,800	-4.44%	大賣/
2023/12/20	0.1	66.30	20	66.18	66.35	-19.9	1,803	-1.10%
2023/12/19	0.1	65.65	21	65.75	65.75	-20.9	1,835	-1.14%
2023/12/18	0	0.00	25	64.85	64.90	-25	1,861	-1.34%
2023/12/15	2.2	64.36	25	64.33	64.35	-22.8	1,864	-1.22%
2023/12/14	0	0.00	20	64.62	64.70	-20	1,872	-1.07%
2023/12/13	0.2	63.81	11	63.95	64.00	-10.8	1,877	-0.58%
2023/12/12	0.2	63.18	0	0.00	63.10	0.2	1,881	0.01%
2023/12/11	0.2	62.85	0	0.00	62.90	0.2	1,869	0.01%
2023/12/07	6.2	61.32	0.5	61.60	61.50	5.7	1,874	0.30%
2023/12/06	0.1	62.40	0	62.45	62.40	0	1,876	0.00%
2023/12/05	15.5	61.25	0	0.00	61.35	15.5	1,874	0.83%
2023/12/04	5.2	61.80	0.2	61.85	61.80	5	1,881	0.27%
2023/12/01	5.1	62.10	0	62.20	62.30	5.1	1,886	0.27%
2023/11/30	11	62.75	2	62.70	62.70	9	1,891	0.48%
2023/11/28	0.2	62.80	0	0.00	62.75	0.2	1,859	0.01%
2023/11/27	15.2	62.91	0	0.00	62.85	15.2	1,865	0.82%
2023/11/24	0	0.00	1	63.35	63.40	-1	1,878	-0.05%
2023/11/22	0.1	62.75	0	62.80	62.75	0.1	1,887	0.00%
2023/11/21	0	0.00	11	63.58	63.25	-11	1,948	-0.56%
2023/11/20	7.3	62.60	2	62.30	62.30	5.3	1,981	0.27%
2023/11/17	0	0.00	0.5	62.95	62.90	-0.5	1,983	-0.03%
2023/11/16	10	63.00	0	0.00	62.95	10	1,977	0.51%
2023/11/15	0.1	63.30	15	63.48	63.40	-14.9	1,995	-0.74%
2023/11/14	0	0.00	5	62.20	62.25	-5	1,987	-0.25%
2023/11/13	0.1	61.90	0	0.00	61.95	0.1	1,987	0.01%
2023/11/10	0.3	60.47	1.4	60.43	60.50	-1.1	1,969	-0.06%
2023/11/09	0	60.65	12	60.79	60.80	-12	1,957	-0.61%
2023/11/08	0	0.00	1.3	60.48	60.50	-1.3	1,955	-0.06%
2023/11/07	0	0.00	5.1	59.20	59.30	-5.1	1,925	-0.26%
2023/11/06	0.5	59.23	0.4	59.35	59.10	0	1,940	0.00%
2023/11/03	10.2	58.60	0	0.00	58.60	10.2	1,918	0.53%
2023/11/02	0.1	58.30	0	0.00	58.40	0.1	1,921	0.01%
2023/10/31	0.2	56.69	0	0.00	56.50	0.2	1,945	0.01%
2023/10/30	0.3	56.66	0	0.00	56.60	0.3	1,983	0.01%
2023/10/27	0.3	56.20	0	0.00	56.25	0.3	1,986	0.02%
2023/10/26	7.2	55.96	0	0.00	55.95	7.2	2,023	0.36%
2023/10/25	0.2	58.45	0.1	58.30	58.35	0.2	1,977	0.01%
2023/10/23	5.4	57.32	0	0.00	57.50	5.4	1,990	0.27%
2023/10/20	5.2	58.06	0	0.00	58.20	5.2	1,974	0.26%
2023/10/18	10	59.23	0	0.00	59.05	10	2,007	0.50%
2023/10/17	10	59.85	0	0.00	59.75	10	2,008	0.50%
2023/10/16	0.2	59.90	0	0.00	59.15	0.2	2,019	0.01%
2023/10/13	0.1	60.09	0	0.00	59.95	0.1	2,005	0.01%
2023/10/12	0.1	60.15	17.2	60.23	60.20	-17.1	2,006	-0.85%
2023/10/11	0.2	59.40	10	59.55	59.45	-9.8	1,992	-0.49%
2023/10/06	10.1	58.00	0	0.00	58.00	10.1	2,014	0.50%
2023/10/05	0.2	58.20	5	58.20	58.15	-4.8	2,033	-0.23%
2023/10/04	5	57.00	0.4	57.25	57.20	4.6	2,048	0.23%
2023/10/03	0.2	58.50	25	58.41	58.30	-24.8	2,030	-1.22%
2023/10/02	0	0.00	10	58.05	57.95	-10	2,018	-0.50%
2023/09/28	0.2	56.87	0	0.00	57.00	0.2	2,024	0.01%
2023/09/27	10.2	56.85	0	0.00	56.90	10.2	2,006	0.51%
2023/09/25	1.7	57.30	0	0.00	57.40	1.7	1,980	0.08%
2023/09/22	7.2	57.07	0	0.00	57.25	7.2	1,961	0.37%
2023/09/21	6.2	58.14	1	58.15	58.25	5.2	1,924	0.27%
2023/09/20	0.2	59.60	0	59.50	59.45	0.1	1,910	0.01%
2023/09/19	1	59.50	0	0.00	59.60	1	1,942	0.05%
2023/09/18	59	59.98	0	0.00	59.85	59	1,932	3.06%
2023/09/15	0.2	60.80	0	0.00	60.80	0.2	1,930	0.01%
2023/09/14	0	0.00	25	60.76	60.70	-25	1,915	-1.31%
2023/09/13	5.2	60.35	0	0.00	60.35	5.2	1,914	0.27%
2023/09/12	0	0.00	22.2	60.95	61.05	-22.2	1,918	-1.15%
2023/09/11	0.2	60.15	23	60.15	60.15	-22.8	1,914	-1.19%
2023/09/08	0	59.95	15	59.90	59.95	-15	1,900	-0.79%
2023/09/07	12	59.97	0	0.00	59.90	12	1,903	0.63%
2023/09/06	0	0.00	5	60.85	60.80	-5	1,896	-0.26%
2023/09/05	0.4	60.40	3	60.20	60.20	-2.6	1,896	-0.14%
2023/09/04	0.2	60.39	0.1	60.35	60.25	0.1	1,913	0.01%
2023/08/31	1	60.25	11.1	60.20	60.10	-10.1	1,893	-0.53%
2023/08/30	0	0.00	1	60.00	59.95	-1	1,893	-0.05%
2023/08/28	0	57.95	0	0.00	57.85	0	1,882	0.00%
2023/08/25	12.2	57.22	0.5	57.75	57.30	11.7	1,898	0.62%
2023/08/24	0.1	60.35	10.2	60.50	60.45	-10.2	1,828	-0.56%
2023/08/23	0.1	58.35	0	0.00	58.25	0.1	1,801	0.01%
2023/08/22	1	58.10	15	58.12	58.10	-14	1,784	-0.78%
2023/08/21	1	56.65	0	0.00	56.65	1	1,815	0.06%
2023/08/18	10.4	56.70	0	0.00	56.40	10.4	1,792	0.58%
2023/08/17	29.5	57.46	0	0.00	57.55	29.5	1,766	1.67%
2023/08/16	1.2	58.56	0	0.00	58.55	1.2	1,752	0.07%
2023/08/15	0.1	59.45	11	59.50	59.50	-10.9	1,777	-0.61%
2023/08/14	5.2	58.00	0.3	58.05	57.90	4.8	1,785	0.27%
2023/08/11	0	0.00	0.3	58.70	58.65	-0.3	1,778	-0.01%
2023/08/10	6.6	58.56	0	0.00	58.50	6.6	1,771	0.37%
2023/08/09	10.2	59.88	0	0.00	59.90	10.2	1,725	0.59%
2023/08/08	0	0.00	0.1	60.60	60.50	-0.1	1,726	-0.01%
2023/08/07	0.2	60.85	0	0.00	60.40	0.2	1,727	0.01%
2023/08/04	0.1	60.33	0	0.00	60.55	0.1	1,708	0.00%
2023/08/02	0.2	61.00	9	61.27	60.90	-8.8	1,691	-0.52%
2023/08/01	0.1	61.50	2	61.50	61.50	-1.9	1,642	-0.12%
2023/07/31	0.2	60.70	1.1	60.88	60.80	-0.9	1,634	-0.06%
2023/07/28	5.1	59.45	0	0.00	59.60	5.1	1,578	0.32%
2023/07/27	0.2	59.85	0	0.00	59.90	0.2	1,562	0.01%
2023/07/26	2	59.63	1	59.60	59.55	1	1,557	0.06%
2023/07/25	1.2	59.22	0	0.00	59.20	1.2	1,544	0.08%
2023/07/24	6.4	58.83	0	59.10	58.90	6.4	1,529	0.42%
2023/07/21	10.2	58.90	0.4	59.28	59.15	9.8	1,509	0.65%
2023/07/20	12.1	60.92	0	0.00	60.95	12.1	1,456	0.83%
2023/07/19	0	0.00	2	61.85	61.80	-2	1,431	-0.14%
2023/07/18	0.6	60.90	10	60.95	60.85	-9.4	1,385	-0.68%
2023/07/17	10.1	59.98	0.7	60.30	60.35	9.4	1,367	0.69%
2023/07/14	0	60.40	16.2	60.30	60.35	-16.2	1,337	-1.21%
2023/07/13	0	59.10	4	59.19	59.15	-4	1,293	-0.31%
2023/07/12	10.1	58.35	0	0.00	58.40	10.1	1,244	0.81%
2023/07/11	5	58.30	0	0.00	58.40	5	1,213	0.42%
2023/07/10	16.1	58.63	29	58.61	58.65	-12.9	1,187	-1.09%
2023/07/07	11.1	58.63	2	58.65	58.70	9.1	1,169	0.78%
2023/07/06	0	0.00	1	59.15	58.95	-1	1,160	-0.09%
2023/07/05	5.1	58.70	0	0.00	58.70	5.1	1,137	0.45%
2023/07/04	6.1	58.75	0.2	58.80	58.80	5.9	1,132	0.52%
2023/07/03	1	58.45	20	58.50	58.60	-19	1,123	-1.69%
2023/06/30	0.1	57.60	8.1	57.50	57.50	-8.1	1,122	-0.72%
2023/06/29	1	57.75	19	57.69	57.75	-18	1,118	-1.61%
2023/06/28	0	56.65	0.2	56.70	56.70	-0.2	1,108	-0.01%
2023/06/27	43.4	55.83	0	0.00	55.55	43.4	1,087	3.99%
2023/06/26	21.3	57.86	0.4	58.70	57.80	20.9	1,047	1.99%
2023/06/21	1	58.90	12	58.65	58.75	-11	1,046	-1.05%
2023/06/20	10.1	57.85	0	0.00	57.90	10.1	1,027	0.98%
2023/06/19	0.2	58.11	1.6	58.02	58.00	-1.4	1,042	-0.13%
2023/06/16	1	58.35	0	0.00	58.35	1	1,028	0.10%
2023/06/15	0.1	57.85	10	57.90	58.00	-9.9	1,016	-0.98%
2023/06/14	0.3	57.05	0.1	57.05	57.00	0.2	1,023	0.02%
2023/06/13	2	56.80	11.1	56.71	56.75	-9.1	1,026	-0.88%
2023/06/12	0.1	55.60	10	55.55	55.50	-9.9	1,011	-0.98%
2023/06/09	0	0.00	10	55.10	55.15	-10	993	-1.01%
2023/06/08	46.3	53.98	6.4	53.71	53.60	39.9	980	4.07%
2023/06/07	4	55.49	15	55.50	55.55	-11	947	-1.16%
2023/06/06	0	0.00	6	55.00	55.00	-6	932	-0.64%
2023/06/05	1	54.65	3.4	54.72	54.65	-2.4	916	-0.26%
2023/06/02	7	54.50	18.6	54.43	54.55	-11.6	900	-1.28%
2023/06/01	10	53.14	0	0.00	53.30	10	890	1.12%
2023/05/31	4	53.60	13	53.65	53.65	-9	878	-1.02%
2023/05/30	0	0.00	15	52.90	52.95	-15	851	-1.76%
2023/05/29	0	0.00	1.1	52.99	53.05	-1.1	842	-0.13%
2023/05/26	0	0.00	2	51.20	51.25	-2	811	-0.25%
2023/05/25	2.1	51.20	0	0.00	51.25	2.1	794	0.26%
2023/05/24	10.1	50.03	6	50.05	50.15	4.1	760	0.54%
2023/05/23	0	0.00	8.1	50.70	50.60	-8.1	753	-1.07%
2023/05/22	13.1	50.02	0.8	50.00	50.00	12.3	737	1.67%
2023/05/19	0.2	50.74	17.3	50.89	50.80	-17.1	729	-2.34%
2023/05/18	0	0.00	3.3	49.21	49.21	-3.3	689	-0.48%
2023/05/17	0	0.00	21	48.25	48.34	-21	674	-3.11%
2023/05/15	0.1	47.35	6.5	47.36	47.40	-6.4	655	-0.97%
2023/05/12	0	0.00	4	47.94	47.91	-4	655	-0.61%
2023/05/11	0	0.00	14.2	47.34	47.33	-14.2	631	-2.25%
2023/05/10	0	46.29	5	46.30	46.33	-5	638	-0.78%
2023/05/09	0	0.00	13	46.13	46.25	-13	636	-2.04%
2023/05/08	0	0.00	17.4	45.64	45.64	-17.4	632	-2.75%
2023/05/05	0	45.09	0.2	45.09	45.08	-0.1	662	-0.02%
2023/05/04	5	44.56	0	0.00	44.78	5	680	0.74%
2023/05/03	6	44.86	0	0.00	44.82	6	682	0.89%
2023/05/02	0	0.00	10	45.14	45.19	-10	691	-1.45%
2023/04/28	0	0.00	32.1	44.91	44.87	-32.1	728	-4.41%
2023/04/27	0.1	44.10	0	0.00	44.12	0.1	717	0.01%
2023/04/25	5.1	43.63	0	0.00	43.53	5.1	714	0.72%
2023/04/24	0.1	43.86	0.1	43.88	43.80	0	716	0.00%
2023/04/21	0.1	44.10	0	0.00	43.95	0.1	721	0.01%
2023/04/20	2.2	44.18	3	44.17	44.12	-0.8	721	-0.12%
2023/04/18	5	44.37	0	0.00	44.39	5	731	0.69%
2023/04/17	4.1	44.59	0	0.00	44.57	4.1	729	0.56%
2023/04/14	0	0.00	3	44.50	44.48	-3	725	-0.41%
2023/04/13	6	43.76	0	0.00	43.77	6	720	0.84%
2023/04/12	5	44.40	0	0.00	44.37	5	718	0.70%
2023/04/11	0	44.53	0.2	44.65	44.63	-0.2	721	-0.02%
2023/04/10	0.1	44.54	1.2	44.48	44.48	-1.1	724	-0.16%
2023/04/07	0	44.30	16.1	44.53	44.52	-16.1	718	-2.23%
2023/04/06	0.1	44.14	0	0.00	44.18	0.1	711	0.01%
2023/03/31	0	44.40	43.4	44.46	44.43	-43.4	711	-6.10%
2023/03/30	0.1	43.74	17	43.81	43.81	-16.9	696	-2.43%
2023/03/29	2.1	43.15	0	0.00	43.21	2.1	690	0.30%
2023/03/28	0.1	43.40	0	0.00	43.38	0.1	694	0.01%
2023/03/27	0.2	43.77	10	43.93	43.91	-9.8	690	-1.42%
2023/03/24	0.1	43.53	19	43.69	43.76	-18.9	689	-2.74%
2023/03/23	1.1	43.11	0	0.00	43.21	1.1	675	0.17%
2023/03/22	0.1	43.34	22	43.40	43.43	-21.9	672	-3.25%
2023/03/21	0.1	42.72	0	0.00	42.75	0.1	649	0.01%
2023/03/20	0.2	42.78	0	0.00	42.74	0.2	646	0.02%
2023/03/17	0.9	42.66	25	42.86	42.88	-24.1	639	-3.76%
2023/03/16	0.1	41.54	10	41.46	41.58	-9.9	614	-1.61%
2023/03/15	0.1	40.91	0	40.91	40.95	0.1	600	0.01%
2023/03/14	0.1	39.85	0	0.00	39.77	0.1	593	0.01%
2023/03/13	0.1	39.93	0	0.00	40.10	0.1	593	0.01%
2023/03/10	6.3	39.99	0	0.00	39.99	6.3	593	1.06%
2023/03/09	0.1	41.05	0	0.00	41.07	0.1	599	0.02%
2023/03/06	0.1	40.98	0	0.00	41.13	0.1	603	0.02%
2023/03/02	21.3	40.05	0	0.00	39.96	21.3	592	3.60%
2023/03/01	0.1	40.60	0	0.00	40.70	0.1	583	0.02%
2023/02/22	14.1	40.13	4	40.12	40.07	10.1	588	1.71%
2023/02/21	5	40.90	0	0.00	40.93	5	582	0.86%
2023/02/20	5.1	41.06	0	0.00	41.11	5.1	588	0.87%
2023/02/17	22.5	41.44	0	0.00	41.22	22.5	603	3.73%
2023/02/16	0	0.00	23	42.58	42.73	-23	606	-3.79%
2023/02/15	0	42.00	3	41.98	41.93	-3	620	-0.48%
2023/02/13	10.4	40.48	1	40.43	40.48	9.4	630	1.49%
2023/02/10	11	41.31	0	0.00	41.25	11	629	1.75%
2023/02/09	20	41.86	0	0.00	41.85	20	636	3.14%
2023/02/08	0	0.00	46.3	42.25	42.31	-46.3	643	-7.20%
2023/02/07	1	41.14	0	0.00	41.21	1	637	0.16%
2023/02/06	0	41.04	16	41.21	41.18	-16	637	-2.50%
2023/02/03	0	0.00	2	41.20	41.10	-2	615	-0.32%
2023/02/02	0	0.00	40.5	40.22	40.25	-40.5	582	-6.95%
2023/02/01	0	0.00	0.1	38.11	38.12	-0.1	558	-0.02%
2023/01/31	11.5	37.58	0	0.00	37.52	11.5	553	2.08%
2023/01/30	0	0.00	43	38.42	38.75	-43	551	-7.79%
2023/01/17	1	35.12	0	0.00	34.98	1	522	0.19%
2023/01/16	0.1	35.15	2.3	35.09	35.12	-2.2	537	-0.40%
2023/01/13	0	0.00	1	34.66	34.71	-1	534	-0.19%
2023/01/12	0	0.00	6	34.50	34.52	-6	535	-1.12%
2023/01/11	0.1	33.80	6	33.80	33.86	-5.9	536	-1.10%
2023/01/10	0	33.30	0	0.00	33.17	0	538	0.01%
2023/01/09	0.2	33.00	0	0.00	32.95	0.2	539	0.03%
2023/01/06	3.2	32.53	0	0.00	32.46	3.2	536	0.60%
2023/01/05	0.1	33.11	0	0.00	32.99	0.1	532	0.01%
2023/01/04	0.2	32.99	0	0.00	32.95	0.2	539	0.04%
2022/12/30	0	0.00	6	32.90	32.95	-6	547	-1.10%
2022/12/29	8	32.23	0	0.00	32.20	8	549	1.46%
2022/12/28	2.4	32.48	0	0.00	32.45	2.4	549	0.43%
2022/12/27	1	33.56	0	0.00	33.62	1	545	0.18%
2022/12/26	0.2	33.77	0	0.00	33.61	0.2	546	0.03%
2022/12/23	7.2	33.41	0	0.00	33.55	7.2	553	1.30%
2022/12/22	0	34.61	0	0.00	34.68	0	550	0.01%
2022/12/20	10.7	34.11	0	0.00	33.73	10.7	562	1.90%
2022/12/16	14	35.05	0	0.00	35.08	14	573	2.44%
2022/12/15	0.1	36.60	0	0.00	36.15	0.1	577	0.02%
2022/12/14	0	0.00	1	36.60	36.54	-1	578	-0.17%
2022/12/13	7	36.21	0	0.00	36.20	7	576	1.21%
2022/12/12	0	36.49	0	0.00	35.96	0	578	0.00%
2022/12/09	0.1	35.90	10	36.03	36.13	-9.9	582	-1.70%
2022/12/08	11	35.13	0	0.00	35.49	11	582	1.89%
2022/12/07	7.3	35.78	0	0.00	35.82	7.3	600	1.21%
2022/12/06	5.3	36.33	0	0.00	36.23	5.3	604	0.88%
2022/12/05	0.1	36.90	15.1	36.66	36.70	-15	605	-2.48%
2022/12/02	0	0.00	10	36.30	36.38	-10	619	-1.61%
2022/12/01	0	0.00	16	36.10	35.99	-16	618	-2.59%
2022/11/30	5	34.46	0	0.00	34.42	5	607	0.82%
2022/11/29	5	34.48	0	0.00	34.57	5	606	0.82%
2022/11/28	10	34.53	0	0.00	34.48	10	604	1.65%
2022/11/25	0.1	35.69	0	0.00	35.11	0.1	609	0.02%
2022/11/24	0	0.00	10	35.32	35.34	-10	614	-1.63%
2022/11/22	20.1	34.36	0	0.00	34.22	20.1	625	3.20%
2022/11/21	10.2	34.95	0	0.00	34.91	10.2	623	1.63%
2022/11/18	10	35.43	0	0.00	35.43	10	623	1.60%
2022/11/16	0	0.00	10.1	35.70	35.86	-10.1	627	-1.61%
2022/11/15	0.1	35.03	4	34.94	35.45	-3.9	627	-0.61%
2022/11/14	0	0.00	6	34.50	34.69	-6	615	-0.98%
2022/11/11	0.1	34.09	29	34.19	34.15	-28.9	614	-4.71%
2022/11/10	9.4	32.27	17	32.03	32.06	-7.6	594	-1.28%
2022/11/09	17.1	33.26	0	0.00	33.17	17.1	589	2.90%
2022/11/08	0	33.24	0	0.00	33.11	0	592	0.00%
2022/11/07	0.2	33.40	7	33.07	33.11	-6.8	589	-1.16%
2022/11/04	7	32.53	0	0.00	33.44	7	589	1.19%
2022/11/03	10	33.34	0	0.00	33.19	10	586	1.71%
2022/10/28	12.3	34.47	0	0.00	34.30	12.3	595	2.06%
2022/10/27	2.2	35.83	0	0.00	35.76	2.2	588	0.37%
2022/10/26	0	0.00	8	36.04	35.94	-8	590	-1.35%
2022/10/25	0.2	36.03	0	0.00	35.83	0.2	597	0.04%
2022/10/24	0	0.00	0.2	36.64	36.21	-0.2	596	-0.03%
2022/10/20	2.3	35.44	0	0.00	35.69	2.3	587	0.38%
2022/10/19	0	0.00	0.2	36.60	36.51	-0.2	585	-0.03%
2022/10/18	0	0.00	5	35.80	36.12	-5	582	-0.86%
2022/10/17	8.4	34.38	0	0.00	34.45	8.4	585	1.43%
2022/10/13	0	34.80	0	0.00	34.68	0	600	0.00%
2022/10/12	8.1	34.67	0	0.00	34.87	8.1	600	1.35%
2022/10/11	15.6	35.48	0	0.00	35.39	15.6	598	2.60%
2022/10/07	0.1	37.35	0	0.00	37.30	0.1	586	0.01%
2022/10/05	0.1	37.86	0.2	37.73	37.61	-0.1	589	-0.01%
2022/10/04	0	0.00	10.1	37.20	37.26	-10.1	586	-1.72%
2022/10/03	10.2	36.01	0	0.00	36.11	10.2	586	1.74%
2022/09/30	2.1	36.63	0	0.00	36.72	2.1	592	0.35%
2022/09/27	0	0.00	0.2	37.20	37.24	-0.2	596	-0.03%
2022/09/26	10.4	37.17	0	0.00	37.09	10.4	597	1.73%
2022/09/23	0	37.78	0	0.00	37.80	0	589	0.00%
2022/09/22	11.1	37.81	0	0.00	37.95	11.1	589	1.87%
2022/09/21	7	38.71	0	0.00	38.73	7	580	1.21%
2022/09/20	0.2	39.15	0	0.00	38.95	0.2	588	0.04%
2022/09/19	10	38.43	4	38.40	38.45	6	605	0.98%
2022/09/16	1.1	38.33	0	0.00	38.34	1.1	610	0.18%
2022/09/15	0.2	39.01	0	0.00	38.84	0.2	622	0.02%
2022/09/14	22.1	38.69	0	0.00	38.63	22.1	628	3.51%
2022/09/13	0	0.00	10	40.65	40.60	-10	621	-1.61%
2022/09/12	0	0.00	4	40.15	40.04	-4	621	-0.64%
2022/09/08	0	0.00	2	39.19	39.15	-2	628	-0.32%
2022/09/07	5.2	38.25	0	0.00	38.22	5.2	624	0.83%
2022/09/05	18.5	38.76	0	0.00	38.78	18.5	643	2.87%
2022/09/02	1	39.24	0	0.00	39.27	1	659	0.15%
2022/09/01	11.7	38.81	0	0.00	38.85	11.7	668	1.75%
2022/08/31	11.1	39.48	0	0.00	39.54	11.1	677	1.64%
2022/08/30	4	39.80	0	0.00	39.93	4	681	0.59%
2022/08/29	11.5	39.23	0	0.00	39.52	11.5	685	1.68%
2022/08/26	0	0.00	12	41.51	41.37	-12	680	-1.76%
2022/08/25	10.1	40.51	4	40.43	40.45	6.1	675	0.90%
2022/08/23	8.1	39.88	0	0.00	39.80	8.1	687	1.18%
2022/08/22	7.4	40.62	0	0.00	40.57	7.4	700	1.05%
2022/08/18	10	41.37	0	0.00	41.33	10	725	1.38%
2022/08/16	0	42.29	10	42.33	42.33	-10	753	-1.32%
2022/08/15	10.1	41.90	4	41.90	41.93	6.1	750	0.82%
2022/08/12	10	41.25	0	0.00	41.32	10	745	1.34%
2022/08/11	0	0.00	56	41.41	41.42	-56	762	-7.35%
2022/08/10	5.2	39.99	0	0.00	39.90	5.2	753	0.69%
2022/08/09	0.1	40.60	0	0.00	40.72	0.1	748	0.01%
2022/08/08	12	40.63	1	40.65	40.86	11	755	1.46%
2022/08/05	0.3	41.44	1.1	41.40	41.40	-0.8	764	-0.11%
2022/08/04	0	0.00	3	40.84	40.85	-3	794	-0.38%
2022/08/02	1	39.55	0	0.00	39.59	1	805	0.13%
2022/07/29	0	39.95	6	40.05	40.00	-6	826	-0.72%
2022/07/27	7	38.28	0	0.00	38.36	7	829	0.84%
2022/07/26	2	38.24	0	0.00	38.35	2	857	0.23%
2022/07/25	2.2	38.46	0	0.00	38.51	2.2	911	0.24%
2022/07/22	0	0.00	3.6	39.04	39.10	-3.6	943	-0.38%
2022/07/21	0	0.00	1	38.65	38.73	-1	1,001	-0.10%
2022/07/20	0.1	38.39	15	38.40	38.33	-14.9	1,047	-1.42%
2022/07/18	0	0.00	5	37.13	37.50	-5	1,287	-0.39%
2022/07/15	1.2	36.49	0	0.00	36.67	1.2	1,375	0.08%
2022/07/13	0	0.00	4	36.47	36.60	-4	1,495	-0.27%
2022/07/12	6.1	36.55	0	0.00	36.45	6.1	1,503	0.41%
2022/07/11	0.1	38.38	0	0.00	37.71	0.1	1,508	0.01%
2022/07/08	0	0.00	7.6	38.14	38.00	-7.6	1,519	-0.50%
2022/07/07	0	0.00	3	37.22	37.36	-3	1,526	-0.20%
2022/07/06	0	0.00	2	37.05	36.84	-2	1,542	-0.13%
2022/07/05	0.1	36.76	4.1	36.23	36.28	-4	1,554	-0.26%
2022/07/01	7.4	35.88	0	0.00	35.50	7.4	1,574	0.47%
2022/06/30	4	36.35	0	0.00	36.24	4	1,592	0.25%
2022/06/29	10.2	36.47	0	0.00	36.59	10.2	1,610	0.63%
2022/06/28	12.1	37.83	3	37.67	37.79	9.1	1,624	0.56%
2022/06/27	0	37.97	11.2	38.31	38.15	-11.2	1,641	-0.68%
2022/06/24	0	0.00	12.2	36.83	36.92	-12.2	1,661	-0.73%
2022/06/23	4.1	35.77	0	0.00	36.04	4.1	1,683	0.24%
2022/06/21	0	0.00	0.8	35.41	35.68	-0.8	1,718	-0.05%
2022/06/20	0.2	35.20	10	34.89	35.04	-9.8	1,761	-0.56%
2022/06/17	10	34.91	2	34.97	35.17	8	1,776	0.45%
2022/06/16	0.1	36.15	0.3	36.62	36.06	-0.3	1,803	-0.01%
2022/06/15	0.3	35.46	0	0.00	35.33	0.3	1,805	0.01%
2022/06/14	3	34.95	0	0.00	35.26	3	1,838	0.16%
2022/06/13	5.1	36.11	0	0.00	36.04	5.1	1,843	0.28%
2022/06/10	0.1	38.00	0.3	38.00	38.33	-0.2	1,873	-0.01%
2022/06/09	0	0.00	2.1	39.29	39.25	-2.1	1,921	-0.11%
2022/06/08	0	0.00	1	38.41	38.51	-1	1,924	-0.05%
2022/06/07	0	0.00	6	37.92	37.83	-6	1,934	-0.31%
2022/06/06	0.3	37.73	1	37.68	37.78	-0.7	1,944	-0.04%
2022/06/02	0.1	37.37	0	0.00	37.36	0.1	1,978	0.00%
2022/06/01	0.1	37.65	0	0.00	37.59	0.1	1,999	0.00%
2022/05/31	0.2	37.47	0	0.00	37.56	0.2	2,026	0.01%
2022/05/30	10.1	37.60	2.2	37.63	37.72	7.9	2,036	0.39%
2022/05/27	0.1	36.17	4	36.16	36.15	-3.9	2,030	-0.19%
2022/05/26	1	34.33	0	0.00	34.26	1	2,043	0.05%
2022/05/25	4.1	34.50	0	34.52	34.60	4.1	2,068	0.20%
2022/05/24	7.3	35.20	1	34.87	34.88	6.3	2,154	0.29%
2022/05/23	0.1	35.94	0	0.00	35.73	0.1	2,157	0.00%
2022/05/20	0.2	36.02	0	0.00	36.03	0.2	2,198	0.01%
2022/05/19	1.2	35.61	0	0.00	35.67	1.2	2,236	0.06%
2022/05/18	1	37.40	1.4	37.36	37.35	-0.4	2,238	-0.02%
2022/05/17	0	36.65	1	36.60	36.72	-1	2,253	-0.04%
2022/05/16	2.3	36.94	0.1	36.35	36.52	2.2	2,267	0.09%
2022/05/12	11.7	35.45	0	0.00	35.09	11.7	2,293	0.51%
2022/05/10	6.6	36.45	0	0.00	36.90	6.6	2,307	0.29%
2022/05/09	2.1	37.94	0	0.00	37.95	2.1	2,306	0.09%
2022/05/06	2.6	38.90	0	0.00	39.02	2.6	2,333	0.11%
2022/05/05	0.2	41.10	0	0.00	41.03	0.2	2,353	0.01%
2022/05/03	0.1	39.95	4	40.08	40.06	-3.9	2,479	-0.16%
2022/04/27	7.5	37.81	0.1	37.86	37.99	7.4	2,588	0.28%
2022/04/26	1	39.63	0	0.00	39.75	1	2,591	0.04%
2022/04/25	1.1	38.90	0	0.00	39.06	1.1	2,573	0.04%
2022/04/22	14.4	39.79	0	0.00	39.94	14.4	2,497	0.58%
2022/04/21	9.1	41.48	0	0.00	41.48	9.1	2,414	0.38%
2022/04/20	9.4	42.56	14	42.45	42.41	-4.6	2,345	-0.19%
2022/04/19	0	43.35	1	43.21	43.40	-1	2,261	-0.04%
2022/04/18	0.1	42.68	0	0.00	42.57	0.1	2,288	0.01%
2022/04/15	2.9	43.20	0	0.00	43.30	2.9	2,316	0.13%
2022/04/14	0.1	44.15	1.9	44.22	44.20	-1.8	2,346	-0.08%
2022/04/13	0.1	43.73	0	0.00	43.76	0.1	2,424	0.00%
2022/04/12	5.5	43.43	1	43.51	43.53	4.5	2,434	0.18%
2022/04/11	2.6	44.79	1	44.41	44.40	1.6	2,444	0.07%
2022/04/08	2	45.66	0	0.00	45.72	2	2,438	0.08%
2022/04/07	4.4	45.56	27	45.63	45.62	-22.6	2,446	-0.92%
2022/04/06	2.2	46.97	4	47.05	47.10	-1.8	2,439	-0.07%
2022/04/01	3	46.54	0	0.00	46.73	3	2,434	0.12%
2022/03/31	2	47.69	0	0.00	47.66	2	2,428	0.08%
2022/03/30	1	48.50	6	48.38	48.07	-5	2,436	-0.21%
2022/03/29	0	0.00	3.1	47.65	47.66	-3.1	2,433	-0.13%
2022/03/28	4	46.55	0	0.00	46.61	4	2,430	0.16%
2022/03/25	25.3	46.88	1	47.00	46.66	24.3	2,442	0.99%
2022/03/24	2	46.10	0	0.00	46.45	2	2,487	0.08%
2022/03/23	1	46.39	16.5	46.26	46.45	-15.5	2,541	-0.61%
2022/03/22	0	0.00	4.2	44.40	44.57	-4.2	2,504	-0.17%
2022/03/21	1	44.39	17.1	44.32	44.33	-16.1	2,506	-0.64%
2022/03/18	1	42.70	11.1	42.68	42.70	-10.1	2,508	-0.40%
2022/03/17	0	0.00	12	43.04	43.16	-12	2,505	-0.48%
2022/03/16	0.1	39.45	2	39.50	39.81	-1.9	2,488	-0.08%
2022/03/15	5.7	38.55	0	0.00	38.56	5.7	2,478	0.23%
2022/03/14	11.3	39.81	0	0.00	40.01	11.3	2,468	0.46%
2022/03/11	2.2	41.04	0	0.00	40.97	2.2	2,466	0.09%
2022/03/10	0	0.00	4.2	42.22	41.97	-4.2	2,565	-0.16%
2022/03/09	0.1	40.50	17	40.60	40.59	-17	2,619	-0.65%
2022/03/08	4.4	40.39	43	40.24	40.07	-38.6	2,706	-1.43%
2022/03/07	10.6	41.24	1	41.17	41.34	9.6	2,689	0.36%
2022/03/04	3.1	42.35	1	42.40	42.45	2.1	2,687	0.08%
2022/03/03	0.1	43.79	0	0.00	43.75	0.1	2,695	0.00%
2022/03/02	0	43.61	1	43.83	43.83	-1	2,718	-0.04%
2022/03/01	1	43.52	2.3	43.48	43.59	-1.3	2,724	-0.05%
2022/02/25	0	0.00	9	42.38	42.28	-9	2,719	-0.33%
2022/02/24	18.5	40.86	0	0.00	40.48	18.5	2,724	0.68%
2022/02/23	1.1	42.74	0	0.00	42.97	1.1	2,656	0.04%
2022/02/22	10.3	42.89	0	0.00	42.84	10.3	2,660	0.39%
2022/02/21	11.1	43.84	0	0.00	44.03	11.1	2,632	0.42%
2022/02/18	2.1	44.83	0	0.00	45.08	2.1	2,608	0.08%
2022/02/17	3.1	45.72	0	0.00	45.51	3.1	2,618	0.12%
2022/02/16	1	45.75	0	0.00	45.81	1	2,627	0.04%
2022/02/15	3.5	44.67	0	0.00	44.62	3.5	2,634	0.13%
2022/02/14	2.2	44.39	0	0.00	44.43	2.2	2,636	0.08%
2022/02/11	4.4	45.53	0	0.00	45.42	4.4	2,638	0.17%
2022/02/10	2	46.53	1	46.53	46.55	1	2,625	0.04%
2022/02/09	1.1	45.85	0	0.00	45.88	1.1	2,639	0.04%
2022/02/08	4.4	44.98	0	0.00	44.90	4.4	2,647	0.17%
2022/02/07	3.1	45.46	4	45.44	45.72	-0.9	2,624	-0.03%
2022/01/26	5.1	43.98	2	43.85	44.00	3.1	2,618	0.12%
2022/01/25	9.3	44.48	2	44.45	44.29	7.3	2,588	0.28%
2022/01/24	14.9	45.42	1.2	45.56	45.44	13.7	2,519	0.54%
2022/01/21	17.7	46.91	0	0.00	46.83	17.7	2,440	0.73%
2022/01/20	1.2	48.21	1	47.75	48.23	0.2	2,352	0.01%
2022/01/19	6.2	48.05	0	0.00	47.99	6.2	2,331	0.26%
2022/01/18	5.3	48.81	0	0.00	48.74	5.3	2,279	0.23%
2022/01/17	5.7	49.04	0	0.00	49.04	5.7	2,255	0.25%
2022/01/14	16.3	48.97	0	0.00	49.01	16.3	2,242	0.73%
2022/01/13	0.1	50.55	0	0.00	50.40	0.1	2,177	0.00%
2022/01/12	0.1	50.00	0.2	50.05	50.10	-0.1	2,164	0.00%
2022/01/11	2	49.33	0	0.00	49.36	2	2,146	0.09%
2022/01/10	0.1	49.26	0	0.00	49.41	0.1	2,126	0.01%
2022/01/07	1	49.54	0	0.00	49.53	1	2,100	0.05%
2022/01/06	18.5	49.38	0	0.00	49.20	18.5	2,070	0.89%
2022/01/05	1.6	50.91	0	0.00	50.60	1.6	1,987	0.08%
2022/01/04	2	51.50	0	0.00	51.65	2	1,980	0.10%
2022/01/03	1.1	50.85	0	0.00	50.85	1.1	1,959	0.06%
2021/12/30	1	50.50	0	50.65	50.60	1	1,957	0.05%
2021/12/29	1	51.00	20	50.95	51.05	-19	1,955	-0.97%
2021/12/28	0	0.00	1	51.35	51.25	-1	1,966	-0.05%
2021/12/27	2.2	51.01	1	51.00	51.00	1.2	1,964	0.06%
2021/12/24	1	51.05	10	50.85	50.85	-9	1,978	-0.45%
2021/12/23	0.1	50.50	1	50.40	50.45	-0.9	1,971	-0.05%
2021/12/22	1	49.80	10	49.91	49.82	-9	1,967	-0.46%
2021/12/21	12.6	49.00	0	0.00	49.05	12.6	1,945	0.65%
2021/12/20	6.7	49.10	0	0.00	49.06	6.7	1,911	0.35%
2021/12/17	5.3	49.77	0	0.00	49.84	5.3	1,848	0.29%
2021/12/16	0	0.00	5	51.15	51.25	-5	1,776	-0.28%
2021/12/15	5.3	50.17	0	0.00	50.20	5.3	1,776	0.30%
2021/12/14	7.1	50.46	0.1	50.45	50.40	7	1,761	0.40%
2021/12/13	0.4	51.65	1	51.65	51.65	-0.6	1,728	-0.03%
2021/12/10	0.1	51.50	0	0.00	51.35	0.1	1,726	0.01%
2021/12/09	0	0.00	8	52.15	52.15	-8	1,713	-0.47%
2021/12/08	3	52.05	0.1	52.20	52.15	2.9	1,715	0.17%
2021/12/07	2	50.47	1.3	50.50	50.70	0.7	1,681	0.04%
2021/12/06	29.4	49.60	0	0.00	49.51	29.4	1,638	1.80%
2021/12/03	18.4	51.11	0.1	51.25	51.10	18.3	1,532	1.20%
2021/12/02	26.3	51.83	0	0.00	51.70	26.3	1,462	1.80%
2021/12/01	4.1	52.83	0	0.00	53.25	4.1	1,370	0.30%
2021/11/29	3	52.97	0	0.00	52.90	3	1,346	0.22%
2021/11/26	11	53.23	0.1	53.35	53.10	10.9	1,316	0.83%
2021/11/25	0.2	53.64	0	0.00	53.60	0.2	1,287	0.02%
2021/11/24	7.1	53.20	0	0.00	53.15	7.1	1,275	0.56%
2021/11/23	13	53.40	5	53.46	53.55	8	1,248	0.64%
2021/11/22	1.2	54.39	0.1	54.35	54.25	1.1	1,214	0.09%
2021/11/19	5	54.11	0	0.00	54.10	5	1,187	0.42%
2021/11/17	1	54.40	1	54.40	54.40	0	1,149	0.00%
2021/11/16	1	54.00	1	54.00	54.00	0	1,138	0.00%
2021/11/15	0.2	54.37	0	0.00	54.30	0.2	1,119	0.02%
2021/11/12	3.1	53.85	0	0.00	53.80	3.1	1,103	0.28%
2021/11/11	6.1	53.38	1	53.30	53.35	5.1	1,088	0.47%
2021/11/10	5.3	53.48	0	0.00	53.45	5.3	1,075	0.49%
2021/11/09	12	54.59	0	0.00	54.50	12	1,045	1.15%
2021/11/08	1	54.70	0	0.00	54.70	1	1,027	0.10%
2021/11/05	2.1	55.14	0	0.00	55.15	2.1	999	0.21%
2021/11/04	0	0.00	3	54.35	54.40	-3	980	-0.31%
2021/11/03	4	53.56	0.1	53.55	53.55	3.9	966	0.41%
2021/11/02	0	0.00	0.2	54.25	54.25	-0.2	942	-0.02%
2021/11/01	2	53.40	2	53.43	53.50	0	918	0.00%
2021/10/29	1	52.75	0	0.00	52.70	1	906	0.11%
2021/10/28	1	52.50	0	0.00	52.40	1	903	0.11%
2021/10/27	1.1	52.70	0	0.00	52.80	1.1	898	0.12%
2021/10/26	4	53.38	0.1	53.35	53.30	4	900	0.44%
2021/10/25	2.1	52.08	0	0.00	52.10	2.1	884	0.24%
2021/10/22	6	52.17	0	0.00	52.15	6	893	0.67%
2021/10/21	1	51.90	0.1	51.93	51.75	0.9	896	0.10%
2021/10/20	6	52.05	1	51.90	52.10	5	896	0.56%
2021/10/15	0.1	50.50	0	0.00	50.65	0.1	902	0.01%
2021/10/14	0	0.00	5	50.00	50.00	-5	919	-0.54%
2021/10/13	0	0.00	0.1	49.29	49.36	-0.1	931	-0.01%
2021/10/12	0.2	49.79	0	0.00	49.27	0.2	929	0.02%
2021/10/08	2	49.50	0	0.00	49.31	2	922	0.22%
2021/10/07	0	0.00	0.3	48.53	48.83	-0.3	917	-0.03%
2021/10/06	4	47.71	0	0.00	47.78	4	913	0.44%
2021/10/05	10.7	47.17	0	0.00	47.20	10.7	910	1.17%
2021/10/01	5.1	48.15	0	0.00	48.09	5.1	894	0.57%
2021/09/30	2.1	48.50	1	48.50	48.65	1.1	876	0.12%
2021/09/29	1	48.71	0	0.00	48.73	1	865	0.12%
2021/09/28	1	49.33	0	0.00	49.41	1	860	0.12%
2021/09/27	2.1	49.67	0.1	50.05	49.62	2	857	0.24%
2021/09/24	1	49.60	0.3	49.78	49.57	0.7	865	0.08%
2021/09/23	2	49.42	0	0.00	49.45	2	868	0.23%
2021/09/22	3.5	49.08	0	0.00	49.15	3.5	874	0.40%
2021/09/16	1	50.00	0	0.00	49.99	1	877	0.11%
2021/09/15	1.1	49.79	0	0.00	49.78	1.1	878	0.13%
2021/09/14	1	49.96	0	0.00	50.05	1	878	0.11%
2021/09/13	3	50.33	0	0.00	50.25	3	880	0.34%
2021/09/10	1.2	50.71	0	0.00	50.85	1.2	880	0.13%
2021/09/09	4.7	50.71	0	0.00	50.65	4.7	886	0.53%
2021/09/08	1.2	51.40	0	0.00	51.40	1.2	881	0.14%
2021/09/07	0	0.00	2	50.80	50.75	-2	877	-0.23%
2021/09/06	1.3	50.83	0	0.00	50.70	1.3	883	0.15%
2021/09/03	10	50.60	0	0.00	50.60	10	881	1.13%
2021/09/02	10	50.80	0.1	50.70	50.65	9.9	878	1.13%
2021/08/31	0.3	50.10	1	50.15	50.30	-0.7	879	-0.08%
2021/08/30	16	49.73	1	49.71	49.73	15	876	1.71%
2021/08/25	0.1	49.74	0	0.00	49.55	0.1	894	0.01%
2021/08/24	1	49.15	0	0.00	49.09	1	900	0.11%
2021/08/20	5.2	47.35	0	0.00	47.30	5.2	892	0.58%
2021/08/19	11	47.49	0	0.00	47.47	11	891	1.24%
2021/08/18	0.1	47.64	5	47.53	47.69	-4.9	890	-0.56%
2021/08/17	5.1	48.50	1	48.48	48.48	4.1	886	0.47%
2021/08/16	0.2	49.54	0	0.00	48.92	0.2	885	0.02%
2021/08/12	16.1	48.98	0	0.00	48.97	16.1	895	1.79%
2021/08/11	20	49.26	0	0.00	49.30	20	901	2.22%
2021/08/10	0.2	49.76	0	49.55	49.57	0.2	904	0.02%
2021/08/09	20	49.30	1	49.32	49.32	19	908	2.09%
2021/08/05	0.3	49.86	0	0.00	49.58	0.3	914	0.04%
2021/08/03	0.2	49.56	0	0.00	49.56	0.2	941	0.02%
2021/07/30	26	49.20	0	0.00	49.21	26	948	2.74%
2021/07/29	10	49.62	1	49.65	49.64	9	952	0.94%
2021/07/28	22.1	49.34	1	49.47	49.28	21.1	963	2.18%
2021/07/27	1	50.05	0	0.00	49.98	1	964	0.10%
2021/07/26	3.1	50.46	0	0.00	50.25	3.1	966	0.32%
2021/07/22	11	49.77	0	0.00	49.75	11	966	1.14%
2021/07/21	35.2	49.43	0.6	49.70	49.42	34.6	956	3.62%
2021/07/20	25.2	49.29	0	0.00	49.22	25.2	951	2.64%
2021/07/19	15.3	49.70	0	0.00	49.92	15.3	934	1.64%
2021/07/15	111.2	50.65	0	0.00	50.80	111.2	937	11.86%	大買/鉅額交易
2021/07/13	2	50.50	0	0.00	50.50	2	945	0.21%
2021/07/12	4.1	50.23	0	0.00	50.15	4.1	946	0.43%
2021/07/09	30	49.80	0	0.00	49.94	30	945	3.17%
2021/07/08	1	50.60	0	0.00	50.55	1	951	0.11%
2021/07/05	0.1	51.00	0	0.00	50.85	0.1	971	0.01%
2021/07/02	0	0.00	1	50.10	50.15	-1	969	-0.10%
2021/07/01	16	50.36	2	50.20	50.20	14	977	1.43%
2021/06/30	1	50.85	0	0.00	50.90	1	982	0.10%
2021/06/28	0	0.00	5	49.45	49.46	-5	977	-0.51%
2021/06/25	0	49.47	1	49.34	49.31	-1	978	-0.10%
2021/06/24	0	0.00	1.5	48.78	48.87	-1.5	985	-0.15%
2021/06/23	0	0.00	5.1	48.09	48.10	-5.1	992	-0.51%
2021/06/21	20	46.97	0	0.00	46.91	20	1,004	1.99%
2021/06/18	1	47.03	3	47.08	47.12	-2	1,007	-0.20%
2021/06/16	0.1	46.45	0	0.00	46.32	0.1	1,021	0.01%
2021/06/15	0	47.09	0	0.00	46.83	0	1,024	0.00%
2021/06/10	1	46.01	1	46.06	46.03	0	1,026	0.00%
2021/06/08	1	46.14	3	46.21	46.13	-2	1,046	-0.19%
2021/06/07	0	45.89	0	0.00	45.86	0	1,050	0.00%
2021/06/04	1.1	45.01	0	0.00	45.05	1.1	1,062	0.10%
2021/06/03	2	45.64	0	0.00	45.66	2	1,076	0.19%
2021/06/02	0	0.00	0	45.55	45.54	0	1,088	0.00%
2021/06/01	1	45.40	0	0.00	45.46	1	1,100	0.09%
2021/05/31	0	0.00	1	45.62	45.64	-1	1,114	-0.09%
2021/05/25	0	45.49	0	0.00	45.54	0	1,169	0.00%
2021/05/21	0	44.84	0	0.00	44.82	0	1,188	0.00%
2021/05/20	1	43.61	0	0.00	43.63	1	1,182	0.09%
2021/05/17	0	43.99	0	0.00	43.83	0	1,190	0.00%
2021/05/14	0	43.29	0	0.00	43.24	0	1,193	0.00%
2021/05/13	1.3	42.93	0	0.00	43.01	1.3	1,191	0.11%
2021/05/11	2	43.60	0	0.00	43.65	2	1,188	0.17%
2021/05/10	0	46.31	0	0.00	45.70	0	1,176	0.00%
2021/05/07	0.5	45.85	0	0.00	45.86	0.5	1,177	0.04%
2021/05/06	1	45.35	0	0.00	45.43	1	1,196	0.08%
2021/05/05	1	45.81	0	0.00	45.82	1	1,194	0.09%
2021/05/04	2	46.34	0	0.00	46.39	2	1,197	0.17%
2021/05/03	1	47.51	0	0.00	47.44	1	1,190	0.09%
2021/04/27	0	0.00	3	47.93	47.98	-3	1,211	-0.25%
2021/04/26	0	47.93	0	0.00	47.86	0	1,224	0.00%
2021/04/20	1	48.51	0	0.00	48.54	1	1,211	0.08%
2021/04/19	3	49.35	0	0.00	49.33	3	1,222	0.25%
2021/04/15	2	48.85	1	48.92	48.97	1	1,225	0.08%
2021/04/14	0	0.00	3	49.75	49.68	-3	1,227	-0.24%
2021/04/13	0	0.00	1	48.89	48.81	-1	1,226	-0.08%
2021/04/12	0	48.69	0	0.00	48.34	0	1,218	0.00%
2021/04/09	0.5	48.36	0	0.00	48.29	0.5	1,213	0.04%
2021/04/08	0	0.00	2	47.72	47.95	-2	1,204	-0.17%
2021/04/07	0.1	47.31	2	47.38	47.34	-1.9	1,197	-0.16%
2021/04/06	0	47.28	6	47.32	47.37	-6	1,186	-0.50%
2021/03/30	1	44.71	0	0.00	44.79	1	1,167	0.09%
2021/03/29	3	44.59	13	44.55	44.50	-10	1,165	-0.86%
2021/03/26	4	44.89	0	0.00	45.01	4	1,160	0.34%
2021/03/25	0	45.49	0	0.00	45.44	0	1,162	0.00%
2021/03/23	1	46.83	0	0.00	46.58	1	1,157	0.09%
2021/03/22	0	46.33	0	0.00	46.41	0	1,154	0.00%
2021/03/18	0	0.00	1	47.31	47.28	-1	1,140	-0.09%
2021/03/17	1	46.64	0	0.00	46.62	1	1,139	0.09%
2021/03/15	6	46.26	1	46.23	45.99	5	1,137	0.44%
2021/03/12	0	0.00	4	46.94	46.65	-4	1,128	-0.35%
2021/03/11	5	45.32	0	0.00	45.71	5	1,122	0.45%
2021/03/10	1	45.70	1	45.62	45.64	0	1,120	0.00%
2021/03/09	1	43.49	0	0.00	43.55	1	1,116	0.09%
2021/03/05	1	44.71	0	0.00	44.87	1	1,087	0.09%
2021/03/04	2	46.04	0	0.00	46.20	2	1,085	0.18%
2021/03/03	3	48.04	0	0.00	48.23	3	1,067	0.28%
2021/03/02	13	48.85	2	48.70	48.53	11	1,068	1.03%
2021/02/26	11	47.35	1	47.24	47.20	10	1,066	0.94%
2021/02/25	1.1	49.36	0	0.00	49.35	1.1	1,042	0.10%
2021/02/24	2	49.43	0	0.00	49.00	2	1,033	0.19%
2021/02/23	0	0.00	1	49.74	49.77	-1	1,021	-0.10%
2021/02/22	0	51.40	0	0.00	50.70	0	1,011	0.00%
2021/02/19	1	49.81	0	0.00	49.92	1	1,012	0.10%
2021/02/18	1	50.85	0	0.00	50.75	1	1,012	0.10%
2021/02/17	0	0.00	5	51.19	51.35	-5	1,011	-0.49%
2021/02/05	0	48.47	1	48.25	48.27	-1	1,002	-0.10%
2021/02/04	0	0.00	1	47.60	47.32	-1	991	-0.10%
2021/02/03	0	0.00	4	47.55	47.57	-4	1,001	-0.40%
2021/02/02	0	0.00	3	46.83	46.82	-3	1,024	-0.29%
2021/02/01	2	45.37	0	0.00	45.41	2	1,034	0.19%
2021/01/28	8	45.72	2	45.73	45.75	6	1,062	0.56%
2021/01/25	0	48.26	0	0.00	47.35	0	1,069	0.00%
2021/01/20	0	0.00	3	45.27	45.30	-3	1,059	-0.28%
2021/01/18	0.2	44.00	0	0.00	43.84	0.2	1,038	0.02%
2021/01/15	1	44.30	0	0.00	44.16	1	1,036	0.10%
2021/01/12	2	44.15	0	0.00	44.25	2	1,041	0.19%
2021/01/11	7	45.28	0	0.00	45.36	7	1,032	0.68%
2021/01/08	0	0.00	3	44.42	44.44	-3	1,030	-0.29%
2021/01/07	1	43.50	0	0.00	43.51	1	1,046	0.10%
2021/01/06	0	0.00	2	44.12	43.94	-2	1,045	-0.19%
2020/12/30	0	0.00	0	43.85	44.11	0	1,077	0.00%
2020/12/28	4	43.11	0	0.00	43.11	4	1,093	0.37%
2020/12/25	1	43.10	0	0.00	43.11	1	1,092	0.09%
2020/12/22	1	43.90	3	43.84	43.81	-2	1,093	-0.18%
2020/12/17	1	43.19	4	43.20	43.29	-3	1,081	-0.28%
2020/12/08	0	0.00	0	41.78	41.81	0	1,096	0.00%
2020/12/07	0	41.75	0	0.00	41.23	0	1,105	0.00%
2020/12/03	0	0.00	1	41.40	41.34	-1	1,121	-0.09%
2020/11/30	1	41.05	0	0.00	40.98	1	1,161	0.09%
2020/11/27	0	0.00	1	40.58	40.59	-1	1,163	-0.09%
2020/11/26	0	0.00	0	40.56	40.58	0	1,171	0.00%
2020/11/25	0	40.03	1	40.36	40.29	-1	1,166	-0.08%
2020/11/20	1.1	39.61	0	0.00	39.73	1.1	1,160	0.09%
2020/11/17	1	39.72	8	39.69	39.71	-7	1,155	-0.61%
2020/11/13	2	39.33	0	0.00	39.39	2	1,141	0.18%
2020/11/12	2	39.21	0	0.00	39.41	2	1,136	0.18%
2020/11/11	2	38.94	0	0.00	39.27	2	1,129	0.18%
2020/11/10	2	39.93	3	39.76	39.80	-1	1,112	-0.09%
2020/11/09	1	41.84	5	41.77	41.97	-4	1,080	-0.37%
2020/11/06	0	0.00	1	40.31	40.31	-1	1,057	-0.09%
2020/11/04	1	39.25	0	0.00	39.21	1	1,001	0.10%
2020/11/03	1	38.29	0	0.00	38.23	1	957	0.10%
2020/11/02	1	38.15	0	0.00	38.18	1	946	0.11%
2020/10/27	1	39.61	0	0.00	39.70	1	907	0.11%
2020/10/20	3	39.64	0	0.00	39.65	3	874	0.34%
2020/10/14	3	40.81	2	40.84	40.75	1	823	0.12%
2020/10/13	1	40.60	0	0.00	40.74	1	814	0.12%
2020/10/08	3	39.20	0	0.00	39.18	3	784	0.38%
2020/10/07	1	38.54	0	0.00	38.53	1	776	0.13%
2020/09/28	2	37.79	0	0.00	37.93	2	735	0.27%
2020/09/24	0	0.00	1	36.45	36.45	-1	724	-0.14%
2020/09/21	2	37.01	0	0.00	36.87	2	707	0.28%
2020/09/18	1	37.39	0	0.00	37.37	1	705	0.14%
2020/09/17	1	37.85	0	0.00	37.66	1	695	0.14%
2020/09/15	1	38.02	0	0.00	38.02	1	659	0.15%
2020/09/09	4	36.81	0	0.00	37.05	4	625	0.64%
2020/09/08	2	38.95	0	0.00	38.88	2	598	0.33%
2020/09/07	2	38.68	0	0.00	38.60	2	599	0.33%
2020/09/04	4	39.49	0	0.00	39.48	4	589	0.68%
2020/09/03	151	41.97	150	42.00	41.98	1	557	0.18%	大買/大賣/
2020/09/02	1	42.57	0	0.00	42.62	1	535	0.19%
2020/09/01	1	41.89	0	0.00	41.92	1	513	0.19%
2020/08/25	1	39.00	0	0.00	38.82	1	467	0.21%
2020/08/20	1	36.38	0	0.00	36.48	1	447	0.22%
2020/08/19	1	37.30	0	0.00	37.29	1	441	0.23%
2020/08/18	0	0.00	1	36.50	36.51	-1	439	-0.23%
2020/08/14	1	35.50	0	0.00	35.57	1	441	0.23%
2020/08/12	1	34.20	0	0.00	34.25	1	438	0.23%
2020/08/11	1	34.87	0	0.00	34.86	1	435	0.23%
2020/07/27	0	0.00	1	33.20	33.18	-1	425	-0.24%
2020/07/24	0	0.00	2	33.30	33.28	-2	422	-0.47%
2020/07/21	1	34.91	0	0.00	34.98	1	409	0.24%
2020/07/16	2	33.84	0	0.00	33.88	2	406	0.49%
2020/07/15	1	34.40	0	0.00	34.41	1	400	0.25%
2020/07/14	1	34.22	0	0.00	34.43	1	399	0.25%
2020/06/29	2	29.51	0	0.00	29.46	2	368	0.54%
2020/05/29	1	27.72	0	0.00	27.67	1	386	0.26%
2020/05/28	3	28.05	0	0.00	27.97	3	391	0.77%
2020/05/14	3	26.29	0	0.00	26.28	3	419	0.71%
2020/05/13	2	26.59	0	0.00	26.78	2	420	0.48%
2020/05/06	1	25.75	0	0.00	25.95	1	421	0.24%
2020/03/11	1	23.75	0	0.00	23.60	1	319	0.31%
2020/03/06	1	25.20	0	0.00	25.15	1	308	0.32%
2019/07/24	0	0.00	9	20.43	20.43	-9	919	-0.98%
2019/07/19	0	0.00	1	20.39	20.39	-1	875	-0.11%
2019/05/27	0	0.00	1	19.20	19.23	-1	284	-0.35%
2019/05/23	0	0.00	1	19.57	19.55	-1	245	-0.41%
2019/05/21	1	19.80	0	0.00	19.80	1	216	0.46%
2019/05/17	0	0.00	1	20.48	20.44	-1	176	-0.57%
2019/05/14	1	20.15	0	0.00	20.16	1	184	0.54%
2019/05/06	0	0.00	10	21.41	21.45	-10	205	-4.86%
2019/04/24	0	0.00	2	21.72	21.77	-2	229	-0.87%
2019/04/08	0	0.00	1	20.92	21.16	-1	270	-0.37%
2019/04/03	0	0.00	20	20.88	20.90	-20	266	-7.51%
2019/04/02	0	0.00	6	20.70	20.68	-6	265	-2.26%
2019/04/01	1	20.53	0	0.00	20.51	1	264	0.38%
2019/03/29	0	0.00	1	20.22	20.31	-1	264	-0.38%
2019/03/22	0	0.00	13	20.73	20.72	-13	268	-4.84%
2019/03/21	0	0.00	1	20.20	20.48	-1	269	-0.37%
2019/03/20	0	0.00	3	20.18	20.18	-3	281	-1.07%
2019/03/18	0	0.00	5	20.25	20.23	-5	280	-1.78%
2019/03/15	0	0.00	26	20.21	20.25	-26	283	-9.18%
2019/03/13	0	0.00	4	20.03	20.03	-4	317	-1.26%
2019/02/22	1	19.49	0	0.00	19.44	1	334	0.30%
2019/01/18	0	0.00	10	19.00	19.17	-10	388	-2.58%
2019/01/17	0	0.00	5	18.90	18.87	-5	383	-1.30%
2019/01/10	0	0.00	5	18.36	18.40	-5	394	-1.27%
2019/01/08	0	0.00	1	18.01	18.04	-1	392	-0.25%
2018/12/26	1	16.27	0	0.00	16.00	1	422	0.24%
2018/12/14	0	0.00	4	19.11	19.12	-4	745	-0.54%
2018/12/07	0	0.00	1	19.00	18.93	-1	1,541	-0.06%
2018/12/06	0	0.00	2	18.50	18.50	-2	2,221	-0.09%