元大全球5G (00876)-國泰-敦南券商分點個股進出

台股 » 個股 » 元大全球5G » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大全球5G

(00876)

可現股當沖

股價
38.89
漲跌
▲0.05
漲幅
+0.13%
成交量
1,040張
產業
上市
155人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大全球5G (00876)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1.1	38.47	5.9	38.90	38.89	-4.7	997	-0.48%
2024/05/17	1.1	38.56	2.1	38.89	38.84	-1	1,004	-0.10%
2024/05/16	0.1	39.00	8.9	38.99	38.96	-8.8	1,020	-0.86%
2024/05/15	1	38.28	2.2	38.28	38.23	-1.2	1,023	-0.11%
2024/05/14	0	37.89	1.2	37.89	37.94	-1.2	1,046	-0.11%
2024/05/13	0.1	38.00	1.6	37.97	38.01	-1.5	1,056	-0.14%
2024/05/10	1.2	37.80	0.9	37.79	37.82	0.3	1,059	0.03%
2024/05/09	1.1	37.90	0.3	37.86	37.90	0.7	1,083	0.07%
2024/05/08	1.3	37.98	1.5	38.04	38.00	-0.2	1,102	-0.02%
2024/05/07	1	37.88	4.2	37.87	37.97	-3.2	1,124	-0.29%
2024/05/06	0	0.00	20.6	37.46	37.56	-20.6	1,122	-1.84%
2024/05/03	0	0.00	6	37.21	37.09	-6	1,145	-0.52%
2024/05/02	1.2	36.71	1.1	37.01	36.97	0.1	1,136	0.01%
2024/04/30	0.9	37.42	1.6	37.46	37.47	-0.6	1,153	-0.06%
2024/04/29	1.2	37.29	7.9	37.33	37.42	-6.7	1,184	-0.56%
2024/04/26	1	36.63	3.8	36.78	36.82	-2.8	1,209	-0.23%
2024/04/25	30.9	36.62	1.6	37.05	36.52	29.3	1,201	2.44%
2024/04/24	36.1	36.66	4.1	36.66	36.76	32	1,199	2.67%
2024/04/23	1	35.78	0	0.00	35.74	1	1,248	0.08%
2024/04/22	0.1	35.72	1	35.70	35.67	-0.9	1,299	-0.07%
2024/04/19	7.5	36.00	0.5	35.78	36.02	7.1	1,300	0.54%
2024/04/18	3	37.18	3	37.34	37.24	0	1,317	0.00%
2024/04/17	0	37.69	0.2	37.87	37.89	-0.2	1,368	-0.02%
2024/04/16	0.6	37.99	6.7	37.81	37.76	-6.1	1,395	-0.44%
2024/04/15	7	38.22	12.4	38.26	38.20	-5.4	1,434	-0.38%
2024/04/12	1	38.90	1.3	38.85	38.81	-0.3	1,418	-0.02%
2024/04/11	0.1	38.51	3	38.47	38.51	-2.9	1,390	-0.21%
2024/04/10	0	0.00	3.4	38.87	38.93	-3.4	1,393	-0.24%
2024/04/09	0	0.00	2.4	38.59	38.66	-2.4	1,385	-0.17%
2024/04/08	0	0.00	9.7	38.17	38.06	-9.7	1,380	-0.70%
2024/04/03	3.9	38.41	0.2	38.25	38.17	3.7	1,357	0.27%
2024/04/02	0	0.00	6.3	38.54	38.48	-6.3	1,348	-0.46%
2024/04/01	1	38.45	1	38.53	38.43	0	1,359	0.00%
2024/03/29	0	0.00	1	38.45	38.45	-1	1,368	-0.07%
2024/03/28	0	0.00	2	38.46	38.50	-2	1,369	-0.15%
2024/03/27	1.1	38.49	2.1	38.45	38.48	-1	1,376	-0.07%
2024/03/26	1.2	38.62	0	0.00	38.60	1.2	1,380	0.09%
2024/03/25	0	0.00	2.5	39.01	38.96	-2.5	1,390	-0.18%
2024/03/22	0	0.00	10.1	39.05	39.19	-10.1	1,381	-0.73%
2024/03/21	0	38.42	13.5	38.35	38.51	-13.5	1,362	-0.99%
2024/03/20	1.1	37.82	0	0.00	37.78	1.1	1,376	0.08%
2024/03/19	0	37.48	0.2	37.64	37.81	-0.2	1,398	-0.02%
2024/03/18	0.1	37.50	2.9	37.41	37.65	-2.8	1,390	-0.20%
2024/03/15	0	37.47	0.1	37.98	37.39	0	1,413	0.00%
2024/03/14	2	37.72	4.3	37.74	37.76	-2.3	1,391	-0.16%
2024/03/13	3	38.03	9.9	38.15	38.31	-6.9	1,398	-0.49%
2024/03/12	1	37.80	13	37.88	38.01	-12	1,392	-0.86%
2024/03/11	0	0.00	9	37.95	38.10	-9	1,383	-0.65%
2024/03/08	4.5	38.55	14.4	38.61	38.61	-9.9	1,369	-0.72%
2024/03/07	1.1	38.10	2.1	38.14	38.05	-1	1,306	-0.08%
2024/03/06	1.1	37.78	0.2	37.91	38.00	0.9	1,269	0.07%
2024/03/05	0	0.00	7	38.11	38.28	-7	1,269	-0.55%
2024/03/04	2.1	37.93	11.9	37.92	37.99	-9.8	1,260	-0.78%
2024/03/01	0	0.00	11.6	37.03	37.08	-11.6	1,242	-0.94%
2024/02/29	0	0.00	2.1	36.65	36.62	-2.1	1,215	-0.17%
2024/02/27	3.1	36.65	7.2	36.64	36.76	-4.1	1,184	-0.35%
2024/02/26	0	0.00	11	36.42	36.51	-11	1,177	-0.93%
2024/02/23	2.1	36.16	13.4	36.37	36.48	-11.3	1,168	-0.97%
2024/02/22	2	35.34	6	35.72	35.74	-4	1,142	-0.35%
2024/02/21	0	0.00	3.4	35.17	35.08	-3.4	1,116	-0.31%
2024/02/20	0.2	35.55	2	35.54	35.44	-1.8	1,113	-0.16%
2024/02/19	0.1	35.50	2.3	35.56	35.49	-2.2	1,097	-0.20%
2024/02/16	3.1	35.77	14.9	35.88	35.85	-11.9	1,093	-1.08%
2024/02/15	2.5	34.09	37.6	35.12	35.30	-35.1	1,073	-3.27%
2024/02/05	0	0.00	21.7	33.48	33.46	-21.7	1,051	-2.06%
2024/02/02	3	33.40	3	33.43	33.37	0	1,041	0.00%
2024/02/01	0	33.44	0.2	33.40	33.30	-0.2	1,031	-0.02%
2024/01/31	0.3	33.36	0.3	33.53	33.38	0	1,005	0.00%
2024/01/30	2.4	33.65	9	33.68	33.86	-6.6	990	-0.66%
2024/01/29	0.3	33.57	0.3	33.55	33.55	0	974	0.00%
2024/01/26	0	0.00	4	33.76	33.69	-4	971	-0.41%
2024/01/25	0	33.87	13.3	33.99	34.05	-13.3	952	-1.40%
2024/01/24	0.2	33.63	5.1	33.73	33.70	-5	945	-0.53%
2024/01/23	2.6	33.70	8.1	33.71	33.70	-5.4	930	-0.58%
2024/01/22	0	0.00	3.8	33.54	33.48	-3.8	903	-0.42%
2024/01/19	0.3	32.63	11.7	32.99	33.09	-11.4	882	-1.29%
2024/01/18	0.1	32.04	3.5	32.09	32.06	-3.5	877	-0.39%
2024/01/17	1	32.24	0.4	32.20	32.12	0.6	877	0.07%
2024/01/16	0	0.00	0	32.60	32.29	0	835	0.00%
2024/01/15	2	32.56	0.5	32.40	32.60	1.5	784	0.19%
2024/01/12	0	0.00	0.4	32.14	32.13	-0.4	774	-0.05%
2024/01/11	0.1	32.09	1.5	32.11	32.09	-1.4	745	-0.18%
2024/01/09	0	0.00	1.6	31.92	31.88	-1.6	658	-0.25%
2024/01/08	1.1	31.82	1	31.67	31.69	0.1	617	0.01%
2024/01/05	1.4	31.72	0.5	31.76	31.63	0.8	657	0.13%
2024/01/04	0.1	32.05	1	32.05	32.07	-0.9	636	-0.14%
2024/01/03	2.2	32.68	3.2	32.70	32.67	-1	635	-0.15%
2024/01/02	0	0.00	2.5	33.25	33.25	-2.5	623	-0.40%
2023/12/29	0.1	33.35	5.1	33.38	33.40	-5	619	-0.81%
2023/12/28	0	0.00	4.6	33.38	33.41	-4.6	611	-0.75%
2023/12/27	0.1	33.31	14.5	33.32	33.38	-14.4	608	-2.36%
2023/12/26	0	0.00	9.6	33.19	33.19	-9.6	601	-1.59%
2023/12/25	0.1	33.10	3.8	33.12	33.12	-3.7	594	-0.63%
2023/12/22	0	32.90	20	33.03	33.05	-20	591	-3.38%
2023/12/21	1	32.83	5.3	32.76	32.88	-4.3	598	-0.72%
2023/12/20	18.3	33.07	12.3	33.14	33.22	6	579	1.04%
2023/12/19	3.1	32.79	1.4	32.86	32.93	1.6	559	0.29%
2023/12/18	2.2	32.92	9.2	32.95	33.01	-7	560	-1.25%
2023/12/15	3	32.78	5.4	32.86	32.96	-2.4	555	-0.43%
2023/12/14	2.3	32.24	13.4	32.45	32.40	-11.1	520	-2.13%
2023/12/13	1	31.92	25.7	32.10	32.15	-24.7	527	-4.68%
2023/12/12	0	0.00	7.6	31.83	31.82	-7.6	516	-1.47%
2023/12/11	0	31.39	7.1	31.40	31.43	-7.1	498	-1.43%
2023/12/08	0	0.00	3.5	31.19	31.21	-3.5	493	-0.71%
2023/12/06	3	31.04	3.4	31.11	31.13	-0.4	482	-0.07%
2023/12/05	0	0.00	0	31.31	31.05	0	473	0.00%
2023/12/04	0	0.00	3	31.40	31.36	-3	476	-0.63%
2023/12/01	0	0.00	8.2	31.20	31.26	-8.2	479	-1.71%
2023/11/30	1	31.30	1.6	31.27	31.30	-0.6	483	-0.13%
2023/11/29	0	0.00	0.1	31.20	31.10	-0.1	489	-0.03%
2023/11/24	0.2	31.29	0.6	31.28	31.30	-0.4	511	-0.07%
2023/11/22	0	0.00	0.1	31.10	31.10	-0.1	517	-0.01%
2023/11/21	0	0.00	1.4	31.36	31.36	-1.4	516	-0.28%
2023/11/20	0	0.00	7.5	31.29	31.19	-7.5	505	-1.49%
2023/11/17	0	0.00	7.4	31.22	31.26	-7.4	502	-1.48%
2023/11/16	0	0.00	4.6	31.43	31.30	-4.6	483	-0.96%
2023/11/15	0.1	31.00	9.6	31.20	31.29	-9.5	484	-1.97%
2023/11/14	0	0.00	5.1	30.58	30.58	-5.1	488	-1.04%
2023/11/13	0	0.00	2	30.56	30.51	-2	494	-0.40%
2023/11/10	0	0.00	2.5	29.99	30.03	-2.5	487	-0.51%
2023/11/09	0	0.00	5.8	30.01	30.05	-5.8	498	-1.16%
2023/11/08	0.4	29.99	5.8	30.02	29.99	-5.4	494	-1.08%
2023/11/06	0	0.00	2.8	29.93	29.95	-2.8	489	-0.57%
2023/11/03	0	0.00	6	29.45	29.49	-6	482	-1.24%
2023/11/02	0	0.00	3.3	29.08	29.10	-3.3	479	-0.69%
2023/11/01	0	0.00	1	28.49	28.54	-1	495	-0.20%
2023/10/31	0	0.00	1.1	28.36	28.20	-1.1	504	-0.21%
2023/10/30	0	0.00	0.3	28.50	28.56	-0.3	506	-0.06%
2023/10/27	0	0.00	0.3	28.30	28.24	-0.3	514	-0.06%
2023/10/26	1.1	28.11	0	0.00	28.04	1.1	510	0.21%
2023/10/20	1	28.79	1	28.82	28.81	0	511	0.00%
2023/10/18	0	0.00	0.3	29.65	29.60	-0.3	602	-0.05%
2023/10/17	0	0.00	7.3	29.71	29.64	-7.3	622	-1.17%
2023/10/16	1	29.65	1.3	29.71	29.69	-0.3	647	-0.04%
2023/10/12	0	0.00	3.1	29.89	30.05	-3.1	658	-0.47%
2023/10/11	0	0.00	5.5	29.79	29.78	-5.5	681	-0.81%
2023/10/05	0	0.00	2	29.30	29.39	-2	700	-0.29%
2023/10/04	1	29.09	2.1	29.08	29.13	-1.1	794	-0.13%
2023/10/03	0.1	29.63	0	29.75	29.46	0.1	796	0.01%
2023/09/28	5	29.23	5	29.08	29.12	0	796	0.00%
2023/09/26	0	0.00	0.1	29.25	29.34	-0.1	809	-0.01%
2023/09/25	0	0.00	1	29.44	29.43	-1	798	-0.13%
2023/09/22	0.1	29.23	0	0.00	29.29	0.1	807	0.01%
2023/09/21	2	29.40	2	29.59	29.40	0	808	0.00%
2023/09/19	3.1	29.85	0	29.81	29.84	3	790	0.38%
2023/09/18	0	0.00	1.1	30.10	30.08	-1.1	791	-0.13%
2023/09/15	1.5	30.47	4.4	30.49	30.39	-2.9	774	-0.37%
2023/09/14	0	0.00	6.6	30.17	30.14	-6.6	800	-0.82%
2023/09/13	0.1	30.08	5	30.00	29.96	-5	803	-0.62%
2023/09/12	0	0.00	0.6	29.99	30.13	-0.6	811	-0.07%
2023/09/11	0	0.00	0.2	30.00	30.02	-0.2	826	-0.02%
2023/09/08	0.3	30.11	3.1	30.09	30.09	-2.8	849	-0.34%
2023/09/07	1	30.64	2	30.85	30.66	-1	880	-0.11%
2023/09/06	0	30.96	2	30.97	30.96	-1.9	910	-0.21%
2023/09/05	0.1	30.97	3	30.98	30.99	-2.9	919	-0.32%
2023/09/04	0.1	30.90	8.5	30.94	30.96	-8.4	919	-0.92%
2023/09/01	0	0.00	17.5	30.84	30.82	-17.5	920	-1.91%
2023/08/31	0	0.00	1	30.70	30.67	-1	908	-0.11%
2023/08/30	0	0.00	4.6	30.53	30.70	-4.6	909	-0.51%
2023/08/29	0	0.00	1	30.00	30.09	-1	910	-0.11%
2023/08/28	0	0.00	3	29.80	29.83	-3	907	-0.33%
2023/08/25	2.1	29.68	1.7	29.59	29.57	0.4	913	0.05%
2023/08/24	0	0.00	2.1	30.37	30.41	-2.1	921	-0.23%
2023/08/23	0	0.00	1.7	29.96	29.97	-1.7	935	-0.18%
2023/08/22	1	29.81	0	0.00	29.82	1	970	0.10%
2023/08/21	5	29.55	5.1	29.53	29.48	-0.1	988	-0.01%
2023/08/18	1	29.63	1	29.69	29.59	0	986	0.00%
2023/08/17	2	29.67	2	29.56	29.73	0	983	0.00%
2023/08/16	3	29.86	6.7	30.00	29.95	-3.7	977	-0.38%
2023/08/15	0	0.00	3.9	30.31	30.27	-3.9	988	-0.40%
2023/08/14	2	29.85	1	30.05	29.96	1	994	0.10%
2023/08/11	0	0.00	0	30.52	30.48	0	994	0.00%
2023/08/10	0	0.00	0.1	30.63	30.55	-0.1	996	-0.01%
2023/08/09	2	31.02	1	31.00	30.98	1	995	0.10%
2023/08/08	2	31.23	2	31.35	31.19	0	994	0.00%
2023/08/07	3	31.00	5.1	31.15	31.23	-2	996	-0.20%
2023/08/04	2.3	31.37	10.5	31.21	30.96	-8.3	974	-0.85%
2023/08/02	2	31.76	6.1	31.74	31.73	-4.1	964	-0.42%
2023/08/01	2	32.15	9.1	32.05	32.14	-7.1	961	-0.74%
2023/07/31	0.2	31.90	13.4	31.85	31.78	-13.3	948	-1.40%
2023/07/28	3	31.47	9.3	31.58	31.64	-6.3	940	-0.67%
2023/07/27	0	0.00	1.7	30.97	30.95	-1.7	927	-0.18%
2023/07/26	1	30.93	1.7	30.91	30.91	-0.7	924	-0.07%
2023/07/25	2	30.79	4.1	30.76	30.80	-2.1	922	-0.23%
2023/07/24	1	30.68	1.9	30.63	30.67	-0.9	921	-0.10%
2023/07/21	1	30.35	3.1	30.31	30.33	-2.1	901	-0.24%
2023/07/20	0.2	30.94	0.1	31.30	31.05	0	835	0.00%
2023/07/19	0	31.22	6.2	31.43	31.29	-6.2	810	-0.77%
2023/07/18	0	0.00	7	31.34	31.35	-7	784	-0.89%
2023/07/17	4.3	31.14	4.7	31.18	31.35	-0.5	746	-0.07%
2023/07/14	0	0.00	16.4	31.23	31.30	-16.4	727	-2.25%
2023/07/13	0	0.00	14.7	30.85	30.80	-14.7	713	-2.06%
2023/07/12	0	0.00	4.1	30.47	30.48	-4.1	703	-0.59%
2023/07/11	0	0.00	20.7	30.50	30.47	-20.7	693	-2.99%
2023/07/10	1.3	30.00	2.7	30.12	30.05	-1.4	599	-0.24%
2023/07/07	0.4	30.05	1	30.15	30.09	-0.6	599	-0.10%
2023/07/06	0.2	30.33	5.2	30.42	30.36	-4.9	606	-0.82%
2023/07/05	0	30.66	2.8	30.69	30.75	-2.7	603	-0.45%
2023/07/04	0	30.61	5.4	30.74	30.75	-5.3	601	-0.88%
2023/07/03	2	30.60	5.8	30.60	30.65	-3.8	598	-0.63%
2023/06/30	1	30.12	7	30.17	30.23	-6	612	-0.98%
2023/06/29	1	29.96	8.3	30.07	30.07	-7.3	624	-1.16%
2023/06/28	0	0.00	3.4	29.92	29.96	-3.4	622	-0.54%
2023/06/27	1.2	29.51	6.1	29.55	29.55	-5	615	-0.81%
2023/06/26	1.1	29.31	1.2	29.44	29.53	-0.1	617	-0.01%
2023/06/21	1	30.05	14	30.16	30.14	-13	621	-2.10%
2023/06/20	1.3	30.01	13.2	30.04	30.00	-11.8	612	-1.93%
2023/06/19	0	0.00	9.4	30.18	30.16	-9.4	597	-1.57%
2023/06/16	2	30.20	11.2	30.15	30.20	-9.2	605	-1.53%
2023/06/15	3.2	30.12	14.5	30.23	30.25	-11.3	596	-1.89%
2023/06/14	0.4	29.94	12.6	29.98	30.02	-12.1	586	-2.07%
2023/06/13	4	29.40	25.1	29.78	29.84	-21.1	563	-3.75%
2023/06/12	2.1	29.01	5.4	29.17	29.17	-3.3	536	-0.62%
2023/06/09	2	28.79	10.2	28.98	29.05	-8.2	503	-1.64%
2023/06/08	0	0.00	1.9	28.90	28.83	-1.9	489	-0.39%
2023/06/07	0.3	28.84	3.2	28.87	28.95	-2.9	488	-0.59%
2023/06/06	0.1	28.81	11.9	28.79	28.85	-11.8	481	-2.45%
2023/06/05	1.1	28.83	2.2	28.87	28.89	-1.1	479	-0.23%
2023/06/02	1	28.59	22.7	28.88	28.95	-21.7	485	-4.47%
2023/06/01	0	0.00	6.6	28.51	28.58	-6.6	481	-1.37%
2023/05/31	2.1	28.57	20.2	28.75	28.75	-18.1	479	-3.77%
2023/05/30	0	0.00	2.3	28.69	28.72	-2.3	469	-0.50%
2023/05/29	2	28.66	23.6	28.76	28.72	-21.6	464	-4.65%
2023/05/26	1	28.07	12.9	28.03	27.98	-11.9	449	-2.64%
2023/05/25	1	27.68	1.3	27.55	27.46	-0.3	410	-0.07%
2023/05/24	0	0.00	4.3	27.61	27.70	-4.3	391	-1.10%
2023/05/23	1	27.79	3.1	27.81	27.91	-2.1	387	-0.55%
2023/05/22	1	27.65	2	27.69	27.73	-1	378	-0.26%
2023/05/19	1.8	27.63	21.7	27.77	27.82	-19.9	385	-5.15%
2023/05/18	0.5	27.34	8.2	27.37	27.45	-7.8	386	-2.01%
2023/05/17	0	0.00	6.5	26.99	27.02	-6.5	386	-1.68%
2023/05/16	1.7	26.88	1.8	26.82	26.91	-0.1	394	-0.03%
2023/05/15	0	0.00	0.1	26.52	26.50	-0.1	392	-0.02%
2023/05/12	0.4	26.63	1	26.54	26.57	-0.7	410	-0.16%
2023/05/10	0.1	26.34	0	0.00	26.40	0.1	429	0.03%
2023/05/09	0.5	26.63	0	0.00	26.72	0.5	431	0.12%
2023/05/08	2.1	26.72	3.7	26.68	26.72	-1.6	437	-0.36%
2023/05/05	3	26.43	1.7	26.57	26.45	1.3	447	0.28%
2023/05/03	0	0.00	0.1	26.84	26.72	-0.1	480	-0.02%
2023/04/28	0.2	26.55	0.2	27.00	26.52	0	512	0.00%
2023/04/27	3.3	26.43	1.4	26.54	26.36	1.9	522	0.36%
2023/04/26	6.2	26.50	2	26.59	26.47	4.1	552	0.74%
2023/04/25	1.2	26.83	0.2	26.94	26.77	1	571	0.17%
2023/04/24	1.3	27.08	3.4	27.07	27.05	-2	573	-0.36%
2023/04/20	0	27.45	20.5	27.19	27.20	-20.4	580	-3.52%
2023/04/19	2.1	27.30	3.2	27.28	27.30	-1.1	583	-0.19%
2023/04/18	0	27.44	0	0.00	27.44	0	585	0.00%
2023/04/17	1	27.46	2.2	27.52	27.58	-1.2	574	-0.20%
2023/04/14	0	27.45	1.4	27.59	27.60	-1.4	572	-0.24%
2023/04/13	1.1	27.48	0.1	27.42	27.45	1	575	0.18%
2023/04/12	2	27.51	3	27.63	27.70	-1	577	-0.17%
2023/04/11	0.1	27.70	0.1	27.64	27.64	0	574	0.01%
2023/04/10	0	0.00	12.8	27.49	27.47	-12.8	565	-2.27%
2023/04/07	1.2	27.65	4	27.57	27.55	-2.8	563	-0.49%
2023/04/06	2	27.50	1.1	27.71	27.62	0.9	558	0.17%
2023/03/31	1	28.14	20.7	28.22	28.22	-19.7	554	-3.56%
2023/03/30	1	27.64	4.3	27.70	27.72	-3.3	533	-0.61%
2023/03/29	0.1	27.30	0.2	27.30	27.35	-0.1	513	-0.03%
2023/03/28	0	0.00	0.2	27.42	27.42	-0.2	519	-0.03%
2023/03/27	1.1	27.44	5.7	27.58	27.68	-4.6	523	-0.87%
2023/03/24	0.2	27.68	8.1	27.81	27.84	-7.9	520	-1.52%
2023/03/23	0.6	27.58	1	27.60	27.60	-0.4	512	-0.08%
2023/03/22	0	0.00	5.1	27.55	27.59	-5.1	511	-1.00%
2023/03/21	1	27.06	9.1	27.22	27.30	-8.1	494	-1.63%
2023/03/20	1.6	27.00	37.1	27.06	27.05	-35.5	479	-7.41%
2023/03/17	0	0.00	6.4	27.02	27.11	-6.4	480	-1.34%
2023/03/16	0.1	26.65	0.2	26.79	26.61	-0.1	472	-0.03%
2023/03/15	0	0.00	2.4	26.82	26.81	-2.4	472	-0.50%
2023/03/14	0.3	26.52	2.5	26.55	26.52	-2.2	470	-0.47%
2023/03/13	0	0.00	2.4	26.91	26.97	-2.4	476	-0.51%
2023/03/10	10.2	27.15	3.1	27.07	26.98	7.2	476	1.50%
2023/03/09	0	0.00	1.4	27.33	27.34	-1.4	476	-0.29%
2023/03/08	0.1	27.06	0	27.30	27.07	0.1	474	0.02%
2023/03/07	0	27.20	3.9	27.35	27.40	-3.9	475	-0.83%
2023/03/06	0	27.22	8.1	27.28	27.40	-8.1	467	-1.73%
2023/03/03	0.5	26.90	0.3	27.33	26.89	0.2	457	0.05%
2023/03/02	1	26.88	1	26.86	26.79	0	463	0.00%
2023/03/01	0.1	26.95	2.8	26.85	26.98	-2.7	466	-0.57%
2023/02/24	0.2	26.75	0.2	26.77	26.80	0	466	0.00%
2023/02/23	0.4	26.61	5.1	26.57	26.60	-4.8	461	-1.03%
2023/02/22	0.2	26.65	0.1	26.80	26.60	0.2	460	0.03%
2023/02/21	0	0.00	0	27.10	27.04	0	462	-0.01%
2023/02/20	1	27.07	0	27.15	27.13	1	474	0.21%
2023/02/17	0.3	27.08	1.2	27.15	27.18	-0.9	480	-0.18%
2023/02/16	0.2	27.28	12.6	27.55	27.68	-12.4	475	-2.61%
2023/02/15	0	27.25	7.1	27.28	27.27	-7.1	484	-1.46%
2023/02/14	1	27.25	15.3	27.25	27.25	-14.3	467	-3.06%
2023/02/13	0.3	26.93	7.2	26.95	26.92	-6.9	461	-1.49%
2023/02/10	1.2	27.26	0.5	27.26	27.21	0.6	460	0.13%
2023/02/09	1.2	27.39	0.3	27.30	27.39	0.8	449	0.18%
2023/02/08	2.1	27.36	9	27.41	27.55	-6.9	446	-1.54%
2023/02/07	0	26.90	3	27.01	27.01	-3	434	-0.69%
2023/02/06	0.7	27.36	0.2	27.19	27.17	0.5	434	0.11%
2023/02/03	2	27.42	11.6	27.43	27.39	-9.6	428	-2.23%
2023/02/02	0.2	27.09	9.7	27.21	27.22	-9.5	424	-2.24%
2023/02/01	0	26.69	5.3	26.72	26.77	-5.2	407	-1.29%
2023/01/31	0.2	26.46	12.5	26.65	26.46	-12.3	390	-3.14%
2023/01/30	3.1	26.58	19.9	26.87	26.95	-16.8	391	-4.29%
2023/01/17	0	0.00	5.6	26.13	26.18	-5.6	365	-1.52%
2023/01/16	1	26.00	26.1	26.01	26.10	-25.1	358	-7.02%
2023/01/13	0.1	25.77	10.2	25.90	25.90	-10.1	334	-3.01%
2023/01/12	0	0.00	3.1	25.67	25.66	-3.1	316	-0.97%
2023/01/11	0	0.00	0.1	25.38	25.49	-0.1	313	-0.02%
2023/01/10	0	0.00	1.1	25.22	25.26	-1.1	319	-0.34%
2023/01/09	0	0.00	2.1	24.99	25.02	-2.1	321	-0.64%
2023/01/06	1.8	24.25	1	24.27	24.40	0.8	318	0.24%
2023/01/03	0	23.89	0.1	24.02	24.08	-0.1	323	-0.03%
2022/12/30	0.5	23.91	2.2	23.88	23.86	-1.7	319	-0.53%
2022/12/29	0	0.00	1	23.52	23.58	-1	325	-0.31%
2022/12/28	0.1	23.85	0.2	23.97	23.76	-0.1	329	-0.04%
2022/12/27	0	24.14	0.1	24.25	24.12	0	334	0.00%
2022/12/23	1.2	23.95	1.1	23.94	23.98	0.1	348	0.02%
2022/12/22	0	24.63	0	0.00	24.61	0	355	0.00%
2022/12/21	0	24.51	0.1	24.63	24.37	-0.1	367	-0.02%
2022/12/20	0.1	24.19	0.2	24.40	24.35	-0.1	372	-0.03%
2022/12/16	0.2	25.09	0	0.00	25.12	0.2	377	0.04%
2022/12/15	0	25.86	1	25.85	25.87	-1	382	-0.26%
2022/12/14	0	0.00	1.9	26.10	26.10	-1.9	381	-0.49%
2022/12/13	0	0.00	1	25.62	25.62	-1	377	-0.28%
2022/12/12	0.2	25.52	1.2	25.59	25.56	-1	378	-0.25%
2022/12/09	0	0.00	2.5	25.69	25.73	-2.5	383	-0.66%
2022/12/08	0.4	25.33	4	25.17	25.22	-3.6	380	-0.96%
2022/12/07	0	25.58	0	0.00	25.46	0	390	0.00%
2022/12/06	0.2	25.86	0	25.85	25.84	0.2	393	0.04%
2022/12/05	0.1	26.05	0.6	26.20	25.99	-0.6	396	-0.15%
2022/12/02	1.1	26.05	0.1	26.08	26.05	1	392	0.26%
2022/12/01	0	0.00	27.9	26.20	26.19	-27.9	394	-7.08%
2022/11/30	0	0.00	1	25.45	25.47	-1	411	-0.24%
2022/11/29	0.1	25.40	2.1	25.45	25.47	-2	409	-0.49%
2022/11/28	0	25.94	0.1	25.91	25.75	-0.1	418	-0.02%
2022/11/25	0	0.00	0.3	26.30	26.00	-0.3	423	-0.06%
2022/11/24	0	0.00	2.9	26.10	26.10	-2.9	434	-0.66%
2022/11/23	0.1	25.75	2.4	25.80	25.79	-2.3	431	-0.53%
2022/11/21	0	0.00	1.1	25.80	25.73	-1.1	455	-0.24%
2022/11/18	0.1	25.73	0.4	25.90	25.74	-0.3	456	-0.06%
2022/11/17	0.3	25.75	2	25.72	25.77	-1.7	454	-0.38%
2022/11/16	0	0.00	10.6	26.21	26.24	-10.6	454	-2.33%
2022/11/15	1	25.73	2.7	25.84	25.89	-1.7	442	-0.37%
2022/11/14	0	0.00	3.4	25.60	25.52	-3.4	444	-0.77%
2022/11/11	0	0.00	4	25.27	25.30	-4	446	-0.89%
2022/11/10	0.1	23.96	0	0.00	23.91	0.1	433	0.02%
2022/11/09	0.1	24.32	21.1	24.26	24.32	-20.9	436	-4.79%
2022/11/08	0.1	23.68	2.9	23.85	23.81	-2.8	442	-0.63%
2022/11/07	0	0.00	18	23.51	23.60	-18	448	-4.03%
2022/11/04	2	23.02	0	0.00	23.08	2	448	0.45%
2022/11/03	0.1	23.41	1.1	23.21	23.23	-1	465	-0.21%
2022/11/02	0	0.00	1	23.75	23.69	-1	476	-0.21%
2022/10/31	0	0.00	24.5	23.62	23.65	-24.5	507	-4.83%
2022/10/28	1	23.20	0.1	23.27	23.21	0.9	516	0.17%
2022/10/27	0	0.00	0.3	23.50	23.50	-0.3	520	-0.06%
2022/10/26	0	0.00	3.4	23.32	23.35	-3.4	543	-0.62%
2022/10/25	0	0.00	2	23.16	23.10	-2	573	-0.35%
2022/10/24	0	0.00	0.1	23.10	23.00	-0.1	668	-0.01%
2022/10/21	0.6	22.50	10	22.51	22.45	-9.4	771	-1.22%
2022/10/20	0.1	22.31	1	22.24	22.39	-0.9	814	-0.11%
2022/10/19	1.1	22.65	2	22.67	22.59	-0.9	880	-0.10%
2022/10/18	1	22.62	1	22.37	22.59	0	931	0.00%
2022/10/17	0	22.10	0.1	22.15	22.15	-0.1	980	-0.01%
2022/10/14	1	22.28	2.4	22.47	22.53	-1.4	1,036	-0.13%
2022/10/13	5.2	21.96	6.2	21.83	21.78	-1.1	1,092	-0.10%
2022/10/12	12.2	21.92	0	0.00	21.88	12.2	1,153	1.06%
2022/10/11	5.8	22.43	7.2	22.43	22.33	-1.5	1,207	-0.12%
2022/10/07	3.3	23.65	1.1	23.70	23.60	2.2	1,272	0.18%
2022/10/06	0.3	23.89	3.2	23.84	23.89	-3	1,327	-0.22%
2022/10/05	2	23.64	1.4	23.65	23.61	0.6	1,388	0.04%
2022/10/04	1.1	23.21	3.2	23.07	23.22	-2.1	1,439	-0.14%
2022/10/03	5.3	22.43	16.3	22.37	22.40	-11	1,488	-0.74%
2022/09/30	3.3	22.56	0	22.57	22.49	3.2	1,540	0.21%
2022/09/29	0.5	22.99	0.8	22.95	22.91	-0.3	1,606	-0.02%
2022/09/28	10.7	22.80	1.4	22.95	22.76	9.3	1,646	0.56%
2022/09/27	0.1	23.23	1.4	23.24	23.25	-1.3	1,691	-0.07%
2022/09/26	1.7	23.40	3	23.35	23.23	-1.3	1,748	-0.07%
2022/09/23	4.3	23.66	1	23.69	23.73	3.3	1,805	0.18%
2022/09/22	3	23.95	0	0.00	24.02	3	1,852	0.16%
2022/09/21	2.4	24.23	2	24.22	24.23	0.4	1,903	0.02%
2022/09/20	0	0.00	1.1	24.54	24.54	-1.1	1,960	-0.06%
2022/09/19	3	24.30	4	24.30	24.30	-1	2,017	-0.05%
2022/09/16	1.9	24.39	1	24.36	24.38	0.9	2,077	0.04%
2022/09/15	1.2	24.77	0.7	24.95	24.69	0.5	2,137	0.02%
2022/09/14	0.5	24.77	0.5	24.78	24.71	0	2,196	0.00%
2022/09/13	0.1	25.57	2	25.56	25.56	-1.9	2,251	-0.08%
2022/09/12	1	25.22	2.2	25.22	25.22	-1.2	2,308	-0.05%
2022/09/08	1.1	24.66	0.2	24.68	24.67	0.9	2,376	0.04%
2022/09/07	3.5	24.31	0.1	24.37	24.33	3.4	2,435	0.14%
2022/09/06	1	24.66	0	0.00	24.66	1	2,490	0.04%
2022/09/05	1	24.50	0	0.00	24.54	1	2,553	0.04%
2022/09/02	0.1	24.59	7.1	24.56	24.53	-7	2,624	-0.27%
2022/09/01	3.3	24.72	0.1	24.83	24.71	3.2	2,671	0.12%
2022/08/31	6.2	25.19	0	0.00	25.24	6.2	2,721	0.23%
2022/08/30	0.7	25.33	0.5	25.17	25.29	0.2	2,774	0.01%
2022/08/29	4.3	25.19	1.3	25.19	25.17	3	2,817	0.11%
2022/08/26	0	0.00	0.5	26.05	26.11	-0.5	2,861	-0.02%
2022/08/25	1	25.87	0.3	25.89	25.81	0.6	2,901	0.02%
2022/08/24	7	25.73	5.3	25.73	25.67	1.7	2,954	0.06%
2022/08/23	2.1	25.90	0	0.00	25.80	2.1	3,010	0.07%
2022/08/22	0.6	26.37	1	26.31	26.28	-0.4	3,065	-0.01%
2022/08/19	1	26.92	5	26.86	26.83	-4	3,083	-0.13%
2022/08/18	9	26.72	8	26.73	26.73	1	3,094	0.03%
2022/08/17	1.1	27.02	3	27.05	27.04	-1.9	3,105	-0.06%
2022/08/16	2.5	26.96	0.5	27.04	27.01	2	3,118	0.07%
2022/08/15	0.2	27.06	2.7	26.96	27.06	-2.5	3,134	-0.08%
2022/08/12	1	26.50	8.7	26.62	26.61	-7.6	3,150	-0.24%
2022/08/11	0	0.00	4.5	26.31	26.40	-4.5	3,169	-0.14%
2022/08/10	16.2	25.83	0	0.00	25.74	16.2	3,187	0.51%
2022/08/09	3.1	26.44	0.8	26.51	26.48	2.4	3,185	0.07%
2022/08/08	0.1	26.73	1	26.73	26.74	-0.9	3,207	-0.03%
2022/08/05	1.1	26.95	2.3	26.81	26.92	-1.2	3,224	-0.04%
2022/08/04	6	26.38	19	26.40	26.43	-13	3,233	-0.40%
2022/08/03	0	26.09	3	26.10	26.14	-3	3,255	-0.09%
2022/08/02	4.7	26.09	8.3	26.10	26.14	-3.6	3,277	-0.11%
2022/08/01	0.5	26.02	2.1	26.00	26.07	-1.6	3,280	-0.05%
2022/07/29	1.7	25.76	1.3	25.73	25.72	0.4	3,266	0.01%
2022/07/28	7.2	25.41	3.2	25.41	25.44	4	3,191	0.13%
2022/07/27	0.1	25.19	1.2	25.15	25.24	-1.1	3,103	-0.04%
2022/07/26	0.2	25.07	9	25.14	25.09	-8.9	3,051	-0.29%
2022/07/22	2	25.57	6	25.60	25.54	-4	2,938	-0.13%
2022/07/21	0	0.00	4.4	25.16	25.26	-4.4	2,890	-0.15%
2022/07/20	0.5	24.93	5.1	24.93	24.86	-4.6	2,833	-0.16%
2022/07/19	1.1	24.26	4	24.25	24.26	-2.9	2,789	-0.10%
2022/07/18	0	0.00	0.4	24.33	24.34	-0.4	2,728	-0.01%
2022/07/15	1.4	23.95	4	23.94	23.91	-2.6	2,680	-0.10%
2022/07/14	3.4	23.35	1	23.61	23.58	2.4	2,617	0.09%
2022/07/13	5	23.32	0.1	23.38	23.38	5	2,566	0.19%
2022/07/12	2.6	23.23	6	23.22	23.19	-3.4	2,504	-0.14%
2022/07/11	1.2	23.77	0.2	23.78	23.66	1	2,454	0.04%
2022/07/08	6.6	23.87	9.5	23.88	23.82	-2.9	2,401	-0.12%
2022/07/07	4.1	23.07	1.5	23.01	23.41	2.5	2,341	0.11%
2022/07/06	3.1	22.87	0.6	23.01	22.80	2.5	2,282	0.11%
2022/07/05	1.4	23.04	4	23.08	23.12	-2.6	2,268	-0.12%
2022/07/04	10.5	22.87	0.3	22.96	22.85	10.2	2,219	0.46%
2022/07/01	11.5	23.41	10.5	23.34	23.25	0.9	2,175	0.04%
2022/06/30	5.7	24.09	13.2	24.04	24.03	-7.5	2,127	-0.35%
2022/06/29	4.9	24.54	1.7	24.61	24.57	3.2	2,078	0.15%
2022/06/28	0.3	24.87	3	24.80	24.79	-2.7	2,021	-0.13%
2022/06/27	1.3	24.79	7.9	24.65	24.83	-6.6	1,978	-0.33%
2022/06/24	5.5	24.16	0.8	24.25	24.23	4.7	1,927	0.24%
2022/06/23	4.8	24.01	2.1	23.90	23.95	2.7	1,873	0.15%
2022/06/22	0.3	24.44	3	24.30	24.22	-2.7	1,818	-0.15%
2022/06/21	3.4	24.48	23.4	24.53	24.51	-19.9	1,766	-1.13%
2022/06/20	3.3	24.18	1.2	24.25	24.18	2	1,714	0.12%
2022/06/17	11	24.51	10.2	24.54	24.52	0.8	1,658	0.05%
2022/06/16	0.2	25.63	0.1	25.45	25.39	0.1	1,605	0.01%
2022/06/15	5.3	25.40	0.5	25.41	25.36	4.9	1,557	0.31%
2022/06/14	16.1	25.47	3	25.46	25.40	13.1	1,513	0.87%
2022/06/13	12.2	26.04	5.2	26.00	26.02	7	1,437	0.49%
2022/06/10	9.8	26.85	0	0.00	26.87	9.8	1,391	0.70%
2022/06/09	3.2	27.35	9	27.34	27.33	-5.8	1,343	-0.44%
2022/06/08	5	27.61	12.2	27.62	27.55	-7.2	1,296	-0.56%
2022/06/07	1	27.42	5.4	27.39	27.30	-4.4	1,240	-0.36%
2022/06/06	0	0.00	7.2	27.42	27.51	-7.2	1,206	-0.59%
2022/06/02	6.2	27.07	2.1	27.06	27.06	4.1	1,175	0.34%
2022/06/01	1.1	27.21	5.2	27.21	27.20	-4.2	1,153	-0.36%
2022/05/31	1.1	27.22	3.6	27.20	27.25	-2.5	1,111	-0.23%
2022/05/30	2.4	27.15	9.4	27.12	27.21	-6.9	1,061	-0.65%
2022/05/27	0	0.00	0.7	26.50	26.55	-0.7	1,016	-0.07%
2022/05/26	0	26.06	0	0.00	26.04	0	1,010	0.00%
2022/05/25	0.5	26.20	0	26.32	26.24	0.4	1,005	0.04%
2022/05/24	3.2	26.48	0	0.00	26.36	3.2	1,015	0.32%
2022/05/23	1	26.61	0.4	26.67	26.59	0.7	999	0.07%
2022/05/20	0	0.00	1.2	26.54	26.58	-1.2	1,005	-0.12%
2022/05/19	6.1	26.33	0.3	26.38	26.40	5.8	992	0.58%
2022/05/18	0.2	26.98	9	27.04	27.05	-8.8	973	-0.90%
2022/05/17	8.1	26.43	0.4	26.42	26.49	7.7	967	0.80%
2022/05/16	1	26.41	0.1	26.48	26.42	0.9	960	0.09%
2022/05/13	0.1	25.91	2.6	25.94	25.96	-2.5	943	-0.27%
2022/05/12	6.6	25.54	1.8	25.58	25.43	4.8	924	0.52%
2022/05/11	3	25.75	0.2	25.70	25.75	2.8	926	0.30%
2022/05/10	0.4	25.37	4.3	25.35	25.55	-3.9	900	-0.44%
2022/05/09	1.6	25.86	13.7	25.84	25.83	-12.1	891	-1.36%
2022/05/06	3	26.30	0.4	26.23	26.34	2.6	904	0.29%
2022/05/05	1.1	26.87	3.2	26.87	26.90	-2.1	898	-0.23%
2022/05/04	0	26.48	0	0.00	26.38	0	914	0.00%
2022/05/03	2	26.25	0.4	26.29	26.27	1.6	946	0.17%
2022/04/29	0	26.21	0	26.21	26.35	0	978	0.00%
2022/04/28	0	25.82	9	25.75	25.90	-9	1,019	-0.88%
2022/04/27	1.4	25.33	12.1	25.35	25.42	-10.7	1,027	-1.04%
2022/04/26	2.5	26.04	7.7	26.06	26.02	-5.2	1,044	-0.50%
2022/04/25	6.9	25.90	5.2	25.90	25.86	1.7	1,048	0.16%
2022/04/22	1.1	26.45	0	0.00	26.52	1.1	1,042	0.11%
2022/04/21	0.7	26.90	3.5	26.92	26.95	-2.8	1,060	-0.27%
2022/04/20	2	26.65	0	0.00	26.66	2	1,057	0.19%
2022/04/19	6.7	26.61	0	0.00	26.55	6.7	1,064	0.62%
2022/04/18	3.1	26.29	3.2	26.29	26.27	-0.1	1,075	-0.01%
2022/04/15	4.3	26.53	2	26.77	26.40	2.2	1,074	0.21%
2022/04/14	0.3	26.79	0	0.00	26.78	0.3	1,080	0.03%
2022/04/13	6.7	26.61	0.9	26.63	26.61	5.8	1,100	0.53%
2022/04/12	6.2	26.22	4.5	26.25	26.29	1.7	1,105	0.15%
2022/04/11	32.5	26.64	6	26.56	26.31	26.5	1,113	2.38%
2022/04/08	3.1	27.07	0	0.00	27.10	3.1	1,098	0.28%
2022/04/07	10.9	27.16	0.2	27.23	27.09	10.7	1,106	0.96%
2022/04/06	9.1	28.01	0.2	27.99	27.92	9	1,107	0.81%
2022/04/01	5.9	28.83	0.1	28.95	28.79	5.8	1,113	0.52%
2022/03/31	0	29.20	0.1	29.18	29.18	0	1,128	0.00%
2022/03/30	6.4	29.47	3.4	29.46	29.45	3	1,140	0.26%
2022/03/29	9	29.23	2	29.29	29.19	7	1,143	0.61%
2022/03/28	2	29.24	0.1	29.28	29.26	1.9	1,158	0.16%
2022/03/25	1.5	29.46	4	29.46	29.45	-2.6	1,166	-0.22%
2022/03/24	2.5	29.05	0.2	29.16	29.08	2.3	1,175	0.20%
2022/03/23	1.1	29.27	2.3	29.24	29.32	-1.3	1,190	-0.11%
2022/03/22	0.4	28.98	2	28.90	28.96	-1.6	1,206	-0.13%
2022/03/21	0.3	28.80	3.4	28.83	28.87	-3.1	1,214	-0.25%
2022/03/18	1.1	28.43	1	28.47	28.47	0.1	1,208	0.01%
2022/03/17	2.1	28.50	7.1	28.31	28.51	-5.1	1,210	-0.42%
2022/03/16	0.1	27.27	0	0.00	27.40	0.1	1,209	0.01%
2022/03/15	9.7	27.04	1	27.00	26.97	8.7	1,216	0.72%
2022/03/14	2.4	27.58	0.2	27.58	27.55	2.1	1,225	0.18%
2022/03/11	2.9	27.67	1	27.63	27.62	1.9	1,234	0.15%
2022/03/10	1.2	28.15	1.6	28.15	28.17	-0.4	1,236	-0.03%
2022/03/09	6.4	27.34	4	27.24	27.38	2.4	1,255	0.19%
2022/03/08	25.5	27.29	6.7	27.37	27.12	18.8	1,270	1.48%
2022/03/07	15.3	27.96	50.2	27.93	28.06	-35	1,263	-2.77%
2022/03/04	3.7	28.99	0.1	29.54	28.98	3.6	1,263	0.28%
2022/03/03	0	0.00	25.6	29.55	29.54	-25.6	1,292	-1.98%
2022/03/02	2.2	29.42	0	0.00	29.39	2.2	1,320	0.17%
2022/03/01	2.1	29.87	3.2	29.96	29.89	-1.1	1,320	-0.09%
2022/02/25	7.5	29.28	2.3	29.16	29.33	5.2	1,330	0.39%
2022/02/24	13.6	28.82	11.5	28.83	28.58	2.1	1,337	0.15%
2022/02/23	1.2	29.46	1.2	29.46	29.49	0	1,325	0.00%
2022/02/22	22.8	29.33	0.1	29.34	29.33	22.8	1,345	1.69%
2022/02/21	6.3	29.90	2.7	29.90	29.92	3.6	1,345	0.26%
2022/02/18	1.3	30.23	3	30.17	30.28	-1.8	1,358	-0.13%
2022/02/17	2.2	30.55	1	30.55	30.51	1.2	1,386	0.09%
2022/02/16	2.1	30.37	4.2	30.37	30.41	-2.1	1,407	-0.15%
2022/02/15	7.4	29.70	4	29.71	29.70	3.4	1,426	0.24%
2022/02/14	4.8	29.82	0	0.00	29.85	4.8	1,430	0.33%
2022/02/11	10.5	30.44	0	0.00	30.40	10.5	1,444	0.73%
2022/02/10	6.6	30.94	0.4	30.94	30.98	6.2	1,452	0.43%
2022/02/09	12.3	30.44	0.5	30.33	30.50	11.8	1,488	0.79%
2022/02/08	24.4	30.25	0.3	30.23	30.14	24.1	1,534	1.57%
2022/02/07	6.9	30.66	5	30.43	30.45	1.9	1,549	0.12%
2022/01/26	6.7	29.98	0	30.53	30.18	6.6	1,576	0.42%
2022/01/25	7.9	30.29	2.1	30.35	30.50	5.8	1,584	0.37%
2022/01/24	6.8	30.40	0.4	30.45	30.59	6.4	1,554	0.41%
2022/01/21	10.3	30.96	1.9	30.98	30.90	8.4	1,546	0.54%
2022/01/20	3.2	31.34	6	31.39	31.49	-2.8	1,548	-0.18%
2022/01/19	12.1	31.88	3.6	31.88	31.72	8.5	1,550	0.55%
2022/01/18	9.2	32.72	3.8	33.03	32.66	5.4	1,556	0.35%
2022/01/17	2	32.75	2.4	32.80	32.83	-0.4	1,569	-0.02%
2022/01/14	4.3	32.44	0.2	32.48	32.47	4.2	1,577	0.26%
2022/01/13	3.2	32.60	5	32.61	32.62	-1.8	1,590	-0.11%
2022/01/12	0.1	32.43	3	32.43	32.41	-2.9	1,608	-0.18%
2022/01/11	10.6	32.11	2	32.08	32.05	8.6	1,627	0.53%
2022/01/10	2.7	32.32	0.7	32.37	32.43	2	1,630	0.12%
2022/01/07	1.3	32.64	2.7	32.78	32.63	-1.4	1,647	-0.08%
2022/01/06	7.7	32.70	5.6	32.88	32.72	2.1	1,656	0.13%
2022/01/05	1.5	33.45	2.8	33.44	33.38	-1.3	1,650	-0.08%
2022/01/04	0.8	33.72	12.4	33.75	33.78	-11.6	1,653	-0.70%
2022/01/03	1	33.63	4.3	33.65	33.56	-3.3	1,648	-0.20%
2021/12/30	0	33.50	12.8	33.60	33.59	-12.8	1,652	-0.77%
2021/12/29	2.1	33.51	2	33.47	33.52	0.1	1,665	0.01%
2021/12/28	1.2	33.64	9.1	33.63	33.64	-7.9	1,694	-0.47%
2021/12/27	0.9	33.23	10.9	33.27	33.26	-10	1,689	-0.59%
2021/12/24	0.1	33.06	9.2	33.09	33.08	-9.1	1,707	-0.53%
2021/12/23	1	32.97	6.2	32.94	32.92	-5.2	1,710	-0.30%
2021/12/22	0	32.50	1.1	32.53	32.57	-1.1	1,715	-0.07%
2021/12/21	0	0.00	5.8	32.17	32.28	-5.8	1,697	-0.34%
2021/12/20	10.4	32.04	0.4	31.98	31.94	10	1,686	0.59%
2021/12/17	5.1	32.40	2.4	32.51	32.38	2.7	1,671	0.16%
2021/12/16	0	32.95	12.5	32.99	33.07	-12.4	1,653	-0.75%
2021/12/15	1.1	32.45	0.8	32.65	32.44	0.3	1,638	0.02%
2021/12/14	6.7	32.57	2	32.55	32.53	4.7	1,632	0.29%
2021/12/13	0	32.77	3	32.88	32.87	-2.9	1,633	-0.18%
2021/12/10	0	32.79	1	32.81	32.77	-1	1,627	-0.06%
2021/12/09	4.2	33.02	0	32.99	33.00	4.2	1,649	0.26%
2021/12/08	3.4	33.10	18.2	33.10	33.12	-14.8	1,664	-0.89%
2021/12/07	1	32.11	1	32.11	32.14	0	1,688	0.00%
2021/12/06	0.1	32.05	0.3	32.16	32.14	-0.2	1,682	-0.01%
2021/12/03	6	32.16	0.7	32.16	32.21	5.3	1,695	0.31%
2021/12/02	6.2	32.40	2.1	32.40	32.36	4.1	1,712	0.24%
2021/12/01	1	32.36	4.2	32.26	32.52	-3.2	1,728	-0.18%
2021/11/30	8	32.57	5.6	32.49	32.37	2.4	1,745	0.14%
2021/11/29	4.7	31.95	8.6	32.06	31.95	-3.9	1,736	-0.22%
2021/11/26	8.3	32.28	1.1	32.19	32.13	7.2	1,709	0.42%
2021/11/25	2.2	32.63	1.2	32.61	32.60	1	1,686	0.06%
2021/11/24	1.3	32.61	3.1	32.53	32.51	-1.8	1,694	-0.10%
2021/11/23	3.3	32.86	7.9	32.82	32.73	-4.6	1,674	-0.28%
2021/11/22	16.1	33.14	8.5	33.13	33.11	7.6	1,653	0.46%
2021/11/19	3.3	33.21	14.8	33.17	33.19	-11.6	1,644	-0.70%
2021/11/18	0.2	32.74	4.3	32.80	32.83	-4.1	1,630	-0.25%
2021/11/17	6.5	32.75	15.6	32.73	32.74	-9.1	1,624	-0.56%
2021/11/16	1.1	32.43	14.7	32.40	32.41	-13.5	1,611	-0.84%
2021/11/15	1.1	32.29	7.6	32.28	32.28	-6.5	1,607	-0.41%
2021/11/12	0.1	31.85	7.1	31.90	31.95	-7	1,592	-0.44%
2021/11/11	5.2	31.39	13.3	31.32	31.38	-8.1	1,573	-0.51%
2021/11/10	2.2	31.69	18.1	31.69	31.66	-16	1,558	-1.02%
2021/11/09	3.1	31.83	20.3	31.84	31.80	-17.2	1,545	-1.11%
2021/11/08	8.2	31.59	18.8	31.59	31.62	-10.6	1,520	-0.70%
2021/11/05	3	31.29	63.5	31.28	31.32	-60.4	1,484	-4.07%
2021/11/04	0	30.65	17.6	30.67	30.68	-17.5	1,435	-1.22%
2021/11/03	5	30.34	22.3	30.34	30.34	-17.3	1,389	-1.25%
2021/11/02	1	30.12	5.9	30.11	30.05	-4.9	1,366	-0.36%
2021/11/01	2	29.72	11.6	29.78	29.82	-9.6	1,347	-0.71%
2021/10/29	2	29.60	3.6	29.60	29.55	-1.6	1,359	-0.11%
2021/10/28	2.2	29.48	16	29.50	29.48	-13.8	1,386	-1.00%
2021/10/27	1	29.24	0	0.00	29.31	1	1,396	0.07%
2021/10/26	0	0.00	4.2	29.42	29.43	-4.2	1,403	-0.30%
2021/10/25	0	0.00	1	29.10	29.11	-1	1,413	-0.07%
2021/10/22	0.2	29.00	2	29.03	29.03	-1.8	1,418	-0.12%
2021/10/21	0.2	28.95	0.8	28.90	28.82	-0.6	1,430	-0.04%
2021/10/20	0.2	29.04	2.1	29.06	29.06	-2	1,414	-0.14%
2021/10/19	0	0.00	3	29.01	29.00	-3	1,397	-0.21%
2021/10/18	0.1	28.79	3.3	28.84	28.74	-3.1	1,397	-0.22%
2021/10/15	0.3	28.75	2	28.71	28.80	-1.7	1,393	-0.13%
2021/10/14	5.3	28.16	0.2	28.12	28.16	5.1	1,379	0.37%
2021/10/13	6.6	27.99	0.1	28.00	27.95	6.5	1,377	0.47%
2021/10/12	2.2	28.16	7	28.16	28.18	-4.8	1,371	-0.35%
2021/10/08	5.7	28.47	0.5	28.60	28.42	5.2	1,374	0.38%
2021/10/07	4.1	28.38	2.2	28.52	28.36	2	1,369	0.14%
2021/10/06	6.6	28.15	0	0.00	28.17	6.6	1,371	0.48%
2021/10/05	11.4	28.07	0.9	28.37	28.17	10.5	1,372	0.76%
2021/10/04	3.7	28.49	1	28.45	28.42	2.7	1,337	0.20%
2021/10/01	14.9	28.70	0	0.00	28.61	14.9	1,333	1.12%
2021/09/30	5.7	28.95	0.2	29.01	29.05	5.5	1,316	0.42%
2021/09/29	8.7	29.25	2.5	29.34	29.28	6.1	1,317	0.47%
2021/09/28	0.4	30.06	1.2	30.12	30.13	-0.8	1,306	-0.06%
2021/09/27	0.3	30.25	6.1	30.27	30.25	-5.8	1,314	-0.44%
2021/09/24	0.2	30.18	2.5	30.22	30.19	-2.3	1,319	-0.18%
2021/09/23	0	0.00	4.1	30.00	30.00	-4.1	1,351	-0.30%
2021/09/22	4	29.77	0.4	29.86	29.76	3.6	1,384	0.26%
2021/09/17	0.1	30.47	5.5	30.54	30.53	-5.3	1,381	-0.39%
2021/09/16	4	30.47	5.4	30.51	30.47	-1.4	1,398	-0.10%
2021/09/15	5.8	30.61	1.4	30.48	30.51	4.4	1,390	0.32%
2021/09/14	0.3	30.56	14.8	30.56	30.65	-14.5	1,400	-1.04%
2021/09/13	0	0.00	6.5	30.46	30.42	-6.5	1,377	-0.47%
2021/09/10	0.2	30.11	14.6	30.21	30.29	-14.4	1,365	-1.06%
2021/09/09	1	29.95	0.7	29.88	29.92	0.3	1,325	0.02%
2021/09/08	0.2	30.02	9.6	30.09	30.06	-9.4	1,339	-0.70%
2021/09/07	1.2	30.11	15.6	30.10	30.12	-14.3	1,324	-1.08%
2021/09/06	1	30.05	16.3	30.05	30.05	-15.3	1,315	-1.16%
2021/09/03	0.5	29.90	26.3	29.91	29.94	-25.8	1,289	-2.00%
2021/09/02	0	0.00	6.8	29.72	29.69	-6.8	1,259	-0.54%
2021/09/01	0	0.00	7	29.71	29.72	-7	1,248	-0.56%
2021/08/31	0	0.00	4.1	29.63	29.70	-4.1	1,250	-0.33%
2021/08/30	0.3	29.55	2.8	29.58	29.65	-2.5	1,287	-0.20%
2021/08/27	2.3	29.23	1.2	29.22	29.22	1.1	1,292	0.09%
2021/08/26	1.2	29.28	1.2	29.28	29.30	0.1	1,328	0.01%
2021/08/25	0	29.18	3.6	29.20	29.21	-3.6	1,346	-0.27%
2021/08/24	2.4	29.19	7.6	29.20	29.17	-5.2	1,352	-0.38%
2021/08/23	0.1	28.87	10.6	28.82	28.95	-10.6	1,365	-0.77%
2021/08/20	0.1	28.32	3.6	28.36	28.34	-3.5	1,385	-0.25%
2021/08/19	2.1	28.45	3.2	28.46	28.40	-1.1	1,393	-0.08%
2021/08/18	1.5	28.52	3	28.39	28.74	-1.5	1,505	-0.10%
2021/08/17	3.1	28.89	3	28.84	28.78	0.1	1,548	0.01%
2021/08/16	5.3	28.97	7.5	28.84	28.88	-2.2	1,555	-0.14%
2021/08/13	5.5	29.09	4.1	29.10	29.01	1.4	1,580	0.09%
2021/08/12	1.1	29.47	3.2	29.51	29.44	-2.1	1,576	-0.13%
2021/08/11	2.3	29.62	1.3	29.65	29.61	1	1,631	0.06%
2021/08/10	0.3	29.93	7.4	30.00	29.91	-7.1	1,678	-0.42%
2021/08/09	0.3	29.92	2.2	29.96	29.95	-1.9	1,750	-0.11%
2021/08/06	0.4	30.08	10.5	30.10	30.08	-10.1	1,784	-0.57%
2021/08/05	1.2	30.15	12.2	30.10	30.07	-11	1,847	-0.60%
2021/08/04	0.3	29.89	14	29.97	30.00	-13.7	1,942	-0.71%
2021/08/03	2.3	29.98	25.7	30.00	29.99	-23.4	2,000	-1.17%
2021/08/02	0	0.00	28.9	29.81	29.81	-28.9	1,974	-1.47%
2021/07/30	3.2	29.32	6	29.32	29.24	-2.8	1,947	-0.14%
2021/07/29	0	0.00	14.4	29.13	29.25	-14.4	1,965	-0.73%
2021/07/28	2.7	28.80	4.5	28.78	28.76	-1.8	1,967	-0.09%
2021/07/27	0.2	29.34	10.8	29.39	29.37	-10.7	1,999	-0.53%
2021/07/26	1.2	29.35	10.4	29.40	29.35	-9.2	1,997	-0.46%
2021/07/23	3.1	29.27	12.8	29.26	29.25	-9.7	2,003	-0.48%
2021/07/22	3.2	29.25	6.8	29.27	29.23	-3.6	2,015	-0.18%
2021/07/21	1.1	28.70	5.9	28.80	28.72	-4.8	2,012	-0.24%
2021/07/20	4.8	28.63	4.8	28.62	28.60	0	2,044	0.00%
2021/07/19	3.3	28.75	1.1	28.79	28.73	2.2	2,103	0.11%
2021/07/16	1.4	29.10	5.2	29.14	29.21	-3.8	2,140	-0.18%
2021/07/15	6.4	29.46	15.3	29.46	29.44	-8.9	2,178	-0.41%
2021/07/14	0.3	29.38	4.9	29.39	29.39	-4.6	2,184	-0.21%
2021/07/13	0.1	29.56	15.6	29.54	29.50	-15.5	2,205	-0.70%
2021/07/12	0	29.33	11.5	29.31	29.32	-11.5	2,210	-0.52%
2021/07/09	1.8	28.94	0.9	28.94	28.94	0.9	2,196	0.04%
2021/07/08	4	29.19	0.8	29.16	29.17	3.2	2,248	0.14%
2021/07/07	3	29.27	11	29.30	29.26	-8	2,278	-0.35%
2021/07/06	0.1	29.24	2.1	29.25	29.26	-2.1	2,304	-0.09%
2021/07/05	2.1	29.19	2.3	29.18	29.19	-0.1	2,346	-0.01%
2021/07/02	2.3	29.09	5	29.09	29.10	-2.7	2,427	-0.11%
2021/07/01	0.4	29.33	2.3	29.40	29.35	-1.9	2,469	-0.08%
2021/06/30	2.2	29.50	14.2	29.51	29.48	-12	2,718	-0.44%
2021/06/29	3.2	29.21	27.6	29.24	29.22	-24.4	2,821	-0.86%
2021/06/28	0.2	28.96	1	28.97	29.03	-0.8	2,813	-0.03%
2021/06/25	1.8	29.08	19	29.08	29.06	-17.2	2,824	-0.61%
2021/06/24	1.1	28.81	2.1	28.81	28.81	-1.1	2,875	-0.04%
2021/06/23	1.2	28.71	14.7	28.73	28.80	-13.5	2,901	-0.47%
2021/06/22	0	0.00	2	28.49	28.40	-2	2,925	-0.07%
2021/06/21	9.1	28.40	16.3	28.37	28.34	-7.2	2,937	-0.25%
2021/06/18	1.1	29.04	18.4	29.03	29.02	-17.3	2,948	-0.59%
2021/06/17	1.2	28.75	0	28.74	28.81	1.2	2,967	0.04%
2021/06/16	0	28.93	2.1	29.00	29.00	-2.1	2,979	-0.07%
2021/06/15	0.1	29.08	22.5	29.05	29.13	-22.4	3,019	-0.74%
2021/06/11	1	28.89	4	28.81	28.81	-3	3,018	-0.10%
2021/06/10	0	0.00	10	28.67	28.68	-10	3,024	-0.33%
2021/06/09	0.5	28.64	1	28.64	28.65	-0.4	3,038	-0.01%
2021/06/08	7.3	28.85	12.5	28.87	28.85	-5.2	3,062	-0.17%
2021/06/07	8.1	28.83	26.1	28.81	28.86	-18	3,092	-0.58%
2021/06/04	4.8	28.52	11	28.51	28.58	-6.2	3,072	-0.20%
2021/06/03	1.1	28.80	5.6	28.81	28.80	-4.6	3,113	-0.15%
2021/06/02	1.5	28.60	15.2	28.70	28.60	-13.7	3,117	-0.44%
2021/06/01	12.1	28.67	11.9	28.67	28.66	0.2	3,177	0.01%
2021/05/31	3.1	28.60	14	28.62	28.62	-10.9	3,244	-0.34%
2021/05/28	1.1	28.40	29.7	28.51	28.53	-28.6	3,249	-0.88%
2021/05/27	4.2	28.19	3.3	28.19	28.24	0.8	3,246	0.03%
2021/05/26	4.1	28.31	6.7	28.36	28.30	-2.6	3,335	-0.08%
2021/05/25	6.4	28.27	9.2	28.27	28.32	-2.8	3,251	-0.09%
2021/05/24	1.2	27.72	4.3	27.78	27.73	-3.1	3,292	-0.09%
2021/05/21	3.2	27.84	6	27.82	27.85	-2.8	3,321	-0.09%
2021/05/20	2.6	27.45	1.9	27.38	27.34	0.7	3,354	0.02%
2021/05/19	5.4	27.18	3.3	27.23	27.27	2.1	3,410	0.06%
2021/05/18	2.1	27.40	11.2	27.35	27.47	-9.1	3,450	-0.26%
2021/05/17	10.8	27.06	29.4	26.92	27.00	-18.6	3,519	-0.53%
2021/05/14	17.8	26.98	16.1	26.94	26.96	1.7	3,466	0.05%
2021/05/13	9.7	26.45	14.4	26.29	26.55	-4.7	3,477	-0.13%
2021/05/12	20.4	27.07	42.1	27.07	27.17	-21.7	3,431	-0.63%
2021/05/11	47.1	27.70	17.7	27.68	27.70	29.4	3,356	0.88%
2021/05/10	3.6	28.87	6.8	28.94	28.74	-3.2	3,351	-0.10%
2021/05/07	9.1	28.83	5.2	28.83	28.87	4	3,432	0.12%
2021/05/06	7.5	28.59	5.3	28.62	28.59	2.3	3,534	0.06%
2021/05/05	13.8	28.56	7.8	28.61	28.45	6	3,563	0.17%
2021/05/04	12.9	28.73	16	28.78	28.78	-3.1	3,617	-0.08%
2021/05/03	11.7	29.17	2.7	29.39	29.09	9	3,631	0.25%
2021/04/29	6.6	29.78	64.3	29.85	29.80	-57.7	3,665	-1.57%
2021/04/28	4.2	29.75	17.9	29.74	29.73	-13.8	3,723	-0.37%
2021/04/27	11.5	29.83	16	29.85	29.80	-4.5	3,803	-0.12%
2021/04/26	1.9	29.72	31.9	29.75	29.77	-30	3,873	-0.78%
2021/04/23	25.9	29.33	14.1	29.32	29.35	11.8	3,912	0.30%
2021/04/22	4.5	29.28	21.9	29.29	29.32	-17.5	3,922	-0.44%
2021/04/21	41.3	28.85	45.3	28.93	28.82	-4	3,955	-0.10%
2021/04/20	56.5	29.44	9.7	29.42	29.40	46.7	4,015	1.16%
2021/04/19	19.8	29.66	3.6	29.66	29.67	16.1	4,084	0.40%
2021/04/16	7.4	29.71	23.2	29.73	29.69	-15.8	4,153	-0.38%
2021/04/15	5.7	29.53	9.1	29.51	29.55	-3.4	4,222	-0.08%
2021/04/14	10	29.56	33	29.53	29.60	-23	4,270	-0.54%
2021/04/13	41.3	29.69	10.4	29.71	29.58	30.9	4,342	0.71%
2021/04/12	15.7	29.98	13.9	29.96	29.93	1.8	4,377	0.04%
2021/04/09	6.6	30.20	9.8	30.23	30.16	-3.2	4,372	-0.07%
2021/04/08	6.3	30.05	41.1	30.06	30.13	-34.7	4,365	-0.80%
2021/04/07	17	29.96	34	29.96	29.98	-17	4,346	-0.39%
2021/04/06	15.8	30.00	86.4	30.06	30.02	-70.6	4,359	-1.62%
2021/04/01	3.1	28.98	100.8	28.96	29.01	-97.7	4,140	-2.36%
2021/03/31	4.2	28.45	19.2	28.42	28.38	-15	4,017	-0.37%
2021/03/30	17.8	28.44	7.2	28.45	28.46	10.5	4,011	0.26%
2021/03/29	12.4	28.60	67.9	28.62	28.50	-55.5	4,024	-1.38%
2021/03/26	6.2	27.93	7.7	27.97	28.00	-1.5	3,990	-0.04%
2021/03/25	13.7	27.67	37.9	27.62	27.81	-24.3	3,986	-0.61%
2021/03/24	7.4	27.71	5.7	27.77	27.74	1.8	3,968	0.04%
2021/03/23	25.4	27.97	7.9	28.01	27.90	17.5	3,970	0.44%
2021/03/22	5.3	27.68	8.4	27.66	27.71	-3	3,969	-0.08%
2021/03/19	10	27.71	9.1	27.72	27.65	0.8	3,970	0.02%
2021/03/18	11.6	28.19	47.6	28.20	28.16	-36	3,992	-0.90%
2021/03/17	16.1	27.96	15.7	27.99	27.90	0.3	4,031	0.01%
2021/03/16	5.4	27.79	7.9	27.78	27.80	-2.5	4,158	-0.06%
2021/03/15	10.3	27.57	9.5	27.55	27.52	0.8	4,201	0.02%
2021/03/12	52.9	27.70	11.5	27.70	27.67	41.4	4,240	0.98%
2021/03/11	10.6	27.25	12.6	27.26	27.37	-2	4,256	-0.05%
2021/03/10	7.6	27.25	7.9	27.25	27.23	-0.2	4,271	-0.01%
2021/03/09	29.8	26.67	50.6	26.68	26.80	-20.8	4,315	-0.48%
2021/03/08	14.9	27.30	11.3	27.27	27.05	3.6	4,337	0.08%
2021/03/05	45.5	26.83	15.8	26.84	27.05	29.7	4,381	0.68%
2021/03/04	61.6	27.71	4.5	27.73	27.65	57.1	4,384	1.30%
2021/03/03	21.7	28.27	5.8	28.35	28.37	15.9	4,331	0.37%
2021/03/02	29.4	28.73	15.5	28.83	28.61	13.9	4,342	0.32%
2021/02/26	63.2	28.28	17	28.27	28.38	46.2	4,392	1.05%
2021/02/25	5.3	29.11	21.5	29.11	29.11	-16.2	4,368	-0.37%
2021/02/24	43.8	28.90	17.4	28.91	28.85	26.4	4,356	0.61%
2021/02/23	26.3	29.15	17.8	29.11	29.21	8.5	4,336	0.20%
2021/02/22	27.7	29.56	72.8	29.56	29.52	-45	4,338	-1.04%
2021/02/19	32.2	29.01	4.7	29.03	29.09	27.4	4,338	0.63%
2021/02/18	83.8	29.35	8.9	29.35	29.30	74.9	4,329	1.73%
2021/02/17	22.1	29.50	55.2	29.56	29.66	-33.1	4,322	-0.77%
2021/02/05	10.1	28.02	44.9	28.05	28.01	-34.8	4,230	-0.82%
2021/02/04	29.7	27.94	8.9	27.94	27.95	20.8	4,259	0.49%
2021/02/03	7.9	28.36	22.5	28.37	28.35	-14.6	4,246	-0.34%
2021/02/02	14.7	28.18	8.6	28.18	28.17	6.1	4,321	0.14%
2021/02/01	18.5	27.24	79.4	27.21	27.49	-60.9	4,516	-1.35%
2021/01/29	40	27.88	25.4	27.75	27.53	14.6	4,609	0.32%
2021/01/28	47.6	28.11	44.8	28.16	28.05	2.8	4,689	0.06%
2021/01/27	31.7	29.10	69.5	29.18	29.06	-37.8	4,702	-0.80%
2021/01/26	132.5	29.32	205	29.14	29.12	-72.5	4,656	-1.56%	大買/大賣/
2021/01/25	14.1	29.39	112.8	29.48	29.40	-98.6	4,595	-2.15%	大賣/
2021/01/22	61.4	29.62	87	29.61	29.62	-25.7	4,563	-0.56%
2021/01/21	114.7	29.63	52	29.54	29.70	62.7	4,554	1.38%	大買/
2021/01/20	122.4	29.25	15.2	29.27	29.23	107.3	4,523	2.37%	大買/鉅額交易
2021/01/19	166.1	28.78	24.6	28.72	28.92	141.5	4,474	3.16%	大買/鉅額交易
2021/01/18	26.4	28.27	163.2	28.08	28.38	-136.8	4,438	-3.08%	大賣/鉅額交易
2021/01/15	43.2	28.75	30.7	28.82	28.54	12.5	4,385	0.28%
2021/01/14	159.8	28.59	13.2	28.56	28.51	146.6	4,356	3.37%	大買/鉅額交易
2021/01/13	103.7	28.41	118.6	28.29	28.58	-14.8	4,310	-0.34%	大買/大賣/
2021/01/12	51.7	28.02	19.3	28.02	27.96	32.4	4,281	0.76%
2021/01/11	141	27.99	22.3	28.01	28.10	118.7	4,270	2.78%	大買/鉅額交易
2021/01/08	19	27.56	19.4	27.49	27.64	-0.4	4,276	-0.01%
2021/01/07	87.2	26.89	18.3	26.88	26.95	68.8	4,356	1.58%
2021/01/06	31.1	26.63	36.8	26.60	26.57	-5.7	4,466	-0.13%
2021/01/05	51.1	26.35	11.5	26.36	26.38	39.6	4,727	0.84%
2021/01/04	19.7	26.33	47	26.32	26.38	-27.4	5,090	-0.54%
2020/12/31	16.5	26.23	25.3	26.24	26.22	-8.8	5,268	-0.17%
2020/12/30	22.3	26.06	11.7	26.07	26.08	10.6	5,326	0.20%
2020/12/29	8.5	26.04	14.2	25.95	26.06	-5.7	5,401	-0.10%
2020/12/28	19.2	25.84	9.2	25.83	25.89	10	5,382	0.19%
2020/12/25	2	25.69	15.3	25.71	25.71	-13.3	5,422	-0.24%
2020/12/24	8.2	25.54	15.5	25.53	25.55	-7.3	5,476	-0.13%
2020/12/23	11.2	25.34	10	25.32	25.43	1.2	5,493	0.02%
2020/12/22	7.1	25.50	18	25.47	25.36	-10.9	5,530	-0.20%
2020/12/21	32.3	25.59	8	25.58	25.63	24.3	5,557	0.44%
2020/12/18	9.5	25.73	3	25.76	25.65	6.5	5,576	0.12%
2020/12/17	3.1	25.70	7.1	25.70	25.71	-4.1	5,592	-0.07%
2020/12/16	2.5	25.68	9.6	25.65	25.70	-7.1	5,599	-0.13%
2020/12/15	2.1	25.45	17	25.39	25.38	-15	5,612	-0.27%
2020/12/14	11.4	25.32	28.1	25.31	25.35	-16.7	5,601	-0.30%
2020/12/11	13.3	25.50	11.5	25.49	25.43	1.9	5,611	0.03%
2020/12/10	82.9	25.75	28.9	25.81	25.57	54.1	5,553	0.97%
2020/12/09	32.8	26.20	12.2	26.17	26.24	20.6	5,445	0.38%
2020/12/08	26.5	25.94	40.5	25.99	26.01	-14	5,430	-0.26%
2020/12/07	11.1	25.79	17.9	25.81	25.79	-6.9	5,442	-0.13%
2020/12/04	28.9	25.51	26.3	25.49	25.50	2.6	5,495	0.05%
2020/12/03	16.5	25.63	11.5	25.65	25.60	5	5,475	0.09%
2020/12/02	29.8	25.56	17.2	25.58	25.68	12.6	5,510	0.23%
2020/12/01	23.3	25.31	6.1	25.26	25.39	17.2	5,547	0.31%
2020/11/30	24.3	25.09	6.7	25.08	25.00	17.6	5,629	0.31%
2020/11/27	12.3	24.73	5	24.74	24.76	7.3	5,635	0.13%
2020/11/26	15.5	24.68	6	24.71	24.73	9.4	5,644	0.17%
2020/11/25	31.7	24.80	3.9	24.82	24.62	27.8	5,661	0.49%
2020/11/24	21.3	24.53	8.4	24.51	24.55	12.9	5,636	0.23%
2020/11/23	14.5	24.25	7.1	24.25	24.26	7.4	5,592	0.13%
2020/11/20	7	24.05	9.8	24.03	24.08	-2.8	5,569	-0.05%
2020/11/19	24.4	23.90	0.3	23.97	23.87	24.1	5,535	0.43%
2020/11/18	49.6	23.97	11.2	23.98	23.97	38.3	5,522	0.69%
2020/11/17	4.4	23.90	21.2	23.89	23.83	-16.8	5,517	-0.30%
2020/11/16	0.3	23.59	15.6	23.66	23.70	-15.3	5,671	-0.27%
2020/11/13	0.5	23.14	3.3	23.16	23.23	-2.8	5,649	-0.05%
2020/11/12	6	23.32	11.2	23.26	23.24	-5.2	5,672	-0.09%
2020/11/11	5.7	23.01	4.3	22.97	23.05	1.4	5,677	0.02%
2020/11/10	13.7	23.32	25.2	23.24	23.16	-11.6	5,687	-0.20%
2020/11/09	4.4	23.50	133.2	23.49	23.64	-128.8	5,668	-2.27%	大賣/鉅額交易
2020/11/06	1	22.85	25.8	22.83	22.80	-24.8	5,550	-0.45%
2020/11/05	1	22.44	24.3	22.35	22.42	-23.3	5,440	-0.43%
2020/11/04	5.2	22.03	13.1	22.13	22.08	-7.9	5,371	-0.15%
2020/11/03	3.2	21.54	48.1	21.52	21.54	-44.9	5,360	-0.84%
2020/11/02	10.2	21.36	17	21.36	21.39	-6.8	5,506	-0.12%
2020/10/30	5	21.48	9.3	21.51	21.40	-4.3	5,575	-0.08%
2020/10/29	6.3	21.58	1	21.54	21.56	5.3	5,680	0.09%
2020/10/28	1	21.75	4	21.77	21.80	-3	5,773	-0.05%
2020/10/27	16.1	21.82	3.6	21.82	21.82	12.5	6,005	0.21%
2020/10/26	2.1	22.02	4	22.01	22.02	-1.9	6,143	-0.03%
2020/10/23	0	0.00	4	22.10	22.09	-4	6,187	-0.06%
2020/10/22	3.5	22.06	8.1	22.06	22.10	-4.6	6,657	-0.07%
2020/10/21	2	22.25	18	22.26	22.22	-16	6,796	-0.24%
2020/10/20	12	22.25	10.1	22.23	22.21	1.9	7,044	0.03%
2020/10/19	11	22.28	31.5	22.33	22.34	-20.5	7,183	-0.29%
2020/10/16	4.1	22.34	15	22.28	22.22	-11	7,529	-0.15%
2020/10/15	1	22.30	19	22.27	22.23	-18	7,871	-0.23%
2020/10/14	1.1	22.27	26.2	22.34	22.32	-25.1	7,898	-0.32%
2020/10/13	6	22.09	61.3	22.10	22.16	-55.3	7,973	-0.69%
2020/10/12	5.5	21.98	96	21.97	22.00	-90.5	7,776	-1.16%
2020/10/08	3.1	21.51	20.6	21.49	21.47	-17.5	7,622	-0.23%
2020/10/07	7	21.21	19	21.19	21.24	-12	7,664	-0.16%
2020/10/06	5	21.11	22	21.14	21.16	-17	7,796	-0.22%
2020/10/05	1.2	20.95	7	20.94	20.97	-5.8	8,141	-0.07%
2020/09/30	0	20.92	21	21.01	20.89	-21	8,690	-0.24%
2020/09/29	8	20.94	37	20.95	20.92	-29	9,248	-0.31%
2020/09/28	1	20.74	5.1	20.77	20.79	-4.1	10,949	-0.04%
2020/09/25	0	0.00	9	20.66	20.63	-9	11,094	-0.08%
2020/09/24	19	20.54	9	20.52	20.51	10	11,205	0.09%
2020/09/23	2	20.75	15	20.75	20.79	-13	11,328	-0.11%
2020/09/22	4	20.69	9	20.68	20.66	-5	11,475	-0.04%
2020/09/21	2	20.81	7	20.89	20.70	-5	11,636	-0.04%
2020/09/18	4	20.85	24	20.87	20.92	-20	11,815	-0.17%
2020/09/17	8	20.80	9	20.81	20.78	-1	11,989	-0.01%
2020/09/16	1	21.01	26	21.03	20.97	-25	12,186	-0.21%
2020/09/15	3	20.85	12	20.84	20.85	-9	12,341	-0.07%
2020/09/14	4	20.69	3	20.64	20.73	1	12,547	0.01%
2020/09/11	11	20.50	9	20.49	20.50	2	12,736	0.02%
2020/09/10	11	20.64	2	20.65	20.60	9	12,934	0.07%
2020/09/09	39	20.60	2	20.58	20.63	37	13,114	0.28%
2020/09/08	18	20.92	4	20.94	20.93	14	13,255	0.11%
2020/09/07	38	20.95	11	20.95	20.90	27	13,496	0.20%
2020/09/04	45.1	21.09	3	21.10	21.16	42.1	13,651	0.31%
2020/09/03	16	21.64	24.1	21.65	21.65	-8.1	13,787	-0.06%
2020/09/02	6	21.40	40	21.41	21.41	-34	13,870	-0.25%
2020/09/01	4	21.15	7	21.12	21.18	-3	14,070	-0.02%
2020/08/31	4.1	21.17	8	21.24	21.14	-3.9	14,366	-0.03%
2020/08/28	28	21.02	14	21.03	21.05	14	14,641	0.10%
2020/08/27	15	21.23	14	21.24	21.19	1	14,923	0.01%
2020/08/26	10	21.25	5.4	21.30	21.24	4.6	15,262	0.03%
2020/08/25	9	21.33	14.3	21.35	21.33	-5.3	15,639	-0.03%
2020/08/24	5	21.11	32	21.11	21.11	-27	15,993	-0.17%
2020/08/21	37	21.13	23	21.14	21.15	14	16,392	0.09%
2020/08/20	38	21.03	18	21.00	20.98	20	16,778	0.12%
2020/08/19	22.1	21.62	10	21.59	21.53	12.1	16,891	0.07%
2020/08/18	10	21.69	7	21.71	21.69	3	17,294	0.02%
2020/08/17	6	21.77	17	21.81	21.83	-11	17,750	-0.06%
2020/08/14	1	21.73	1	21.73	21.74	0	18,218	0.00%
2020/08/13	9	21.77	22	21.75	21.73	-13	18,760	-0.07%
2020/08/12	30.2	21.41	13	21.42	21.37	17.2	19,247	0.09%
2020/08/11	18	21.62	30	21.63	21.63	-12	19,701	-0.06%
2020/08/10	31	21.70	43	21.69	21.67	-12	20,317	-0.06%
2020/08/07	93	21.87	25	21.85	21.79	68	20,862	0.33%
2020/08/06	68	22.05	10	22.00	22.00	58	21,415	0.27%
2020/08/05	26	21.89	24	21.91	21.98	2	21,922	0.01%
2020/08/04	45	21.81	8	21.81	21.83	37	22,660	0.16%
2020/08/03	13	21.55	13	21.56	21.57	0	23,346	0.00%
2020/07/31	22	21.41	31	21.42	21.45	-9	24,110	-0.04%
2020/07/30	8	21.07	25	21.07	21.08	-17	24,499	-0.07%
2020/07/29	9	20.87	25	20.85	20.88	-16	25,270	-0.06%
2020/07/28	26	21.11	28.1	21.01	20.84	-2.1	26,437	-0.01%
2020/07/27	11	20.75	30.1	20.77	20.76	-19.1	26,194	-0.07%
2020/07/24	12	20.77	46	20.84	20.70	-34	27,251	-0.12%
2020/07/23	11	20.82	37.5	20.82	20.82	-26.5	28,004	-0.09%
2020/07/22	14	20.82	120	20.83	20.85	-106	29,240	-0.36%	大賣/鉅額交易
2020/07/21	12	20.71	149	20.72	20.71	-137	29,571	-0.46%	大賣/鉅額交易
2020/07/20	45	20.28	34	20.32	20.38	11	29,832	0.04%
2020/07/17	92	20.32	45.1	20.32	20.30	47	31,775	0.15%
2020/07/16	62	20.50	19	20.52	20.43	43	33,856	0.13%
2020/07/15	33	20.66	36	20.69	20.61	-3	36,946	-0.01%
2020/07/14	77.1	20.65	42.2	20.66	20.59	34.9	40,188	0.09%
2020/07/13	36.1	20.76	113	20.76	20.77	-76.9	45,057	-0.17%	大賣/
2020/07/10	220.6	20.74	46	20.73	20.66	174.6	52,619	0.33%	大買/鉅額交易
2020/07/09	234.6	20.77	62	20.77	20.83	172.6	60,250	0.29%	大買/鉅額交易
2020/07/08	339.1	20.58	152	20.58	20.63	187.1	72,482	0.26%	大買/大賣/鉅額交易
2020/07/07	792.1	20.54	25	20.46	20.46	767.1	106,472	0.72%	大買/鉅額交易

0050配5G要哪檔？元大全球5G (00876) 國內唯一全球5G ETF來了Anue鉅亨－2022/05/12

...詳全文

科技股歷年第1季表現佳法人：留意AI、5G ETF投資機會UDN聯合新聞網－2021/11/26

「元宇宙」話題發燒，台股中投資「元宇宙」概念股的元大全球AI ETF（00762）及元大未來關鍵科技ETF（00876）......詳全文

科技股歷年第1季表現佳法人：留意AI、5G ETF投資機會UDN聯合新聞網－2021/11/26

「元宇宙」話題發燒，台股中投資「元宇宙」概念股的元大全球AI ETF（00762）及元大未來關鍵科技ETF（00876）......詳全文

元大全球5G 相關文章

元大全球5G 相關影音

元大全球5G

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大全球5G

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析