統一FANG+ (00757)-新光-台中券商分點個股進出

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
77.1
漲跌
▲3.4
漲幅
+4.55%
成交量
3,302張
產業
上市
251人加入追蹤

立即追蹤
本地時間:14:30

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.1	76.92	5.7	76.90	77.05	0.4	3,002	0.01%
2024/04/25	10	73.89	1	74.40	73.70	9	2,975	0.30%
2024/04/24	4.1	76.23	0.1	76.15	76.30	4	2,956	0.14%
2024/04/23	1.2	73.57	0	0.00	73.60	1.2	2,949	0.04%
2024/04/22	21.4	73.34	0.3	73.20	73.35	21.1	2,947	0.71%
2024/04/19	4	74.01	1	74.00	74.20	3	2,923	0.10%
2024/04/18	1.1	76.09	0.4	76.05	75.90	0.7	2,884	0.03%
2024/04/17	29.3	77.25	1	77.25	77.25	28.3	2,870	0.99%
2024/04/16	4.8	76.97	4.3	76.91	77.00	0.5	2,863	0.02%
2024/04/15	1.2	79.18	1.6	79.16	79.30	-0.4	2,843	-0.01%
2024/04/12	3.6	79.63	12.6	79.55	79.80	-9	2,838	-0.32%
2024/04/11	0.1	77.55	7	77.43	77.60	-6.9	2,865	-0.24%
2024/04/10	0.1	77.67	3	77.65	77.75	-2.9	2,865	-0.10%
2024/04/09	1.2	77.73	7.1	77.71	77.75	-6	2,867	-0.21%
2024/04/08	4.3	77.56	1.1	77.37	77.50	3.2	2,880	0.11%
2024/04/03	5.2	76.56	10	76.48	76.40	-4.8	2,794	-0.17%
2024/04/02	0	0.00	0.1	77.35	77.45	-0.1	2,697	0.00%
2024/04/01	9.3	77.22	0	0.00	77.05	9.3	2,603	0.36%
2024/03/29	22.4	76.93	1.7	77.02	76.95	20.7	2,522	0.82%
2024/03/28	3.2	77.70	5.8	77.67	77.70	-2.6	2,520	-0.10%
2024/03/27	0.9	77.57	8.4	77.64	77.75	-7.5	2,503	-0.30%
2024/03/26	1.4	77.47	8.9	77.61	77.75	-7.5	2,506	-0.30%
2024/03/25	1.4	77.73	7.9	77.61	77.50	-6.5	2,492	-0.26%
2024/03/22	1.2	77.16	5.9	77.22	77.40	-4.7	2,488	-0.19%
2024/03/21	3.2	77.11	30.9	77.18	77.45	-27.7	2,469	-1.12%
2024/03/20	12.1	75.58	7.9	75.60	75.65	4.3	2,457	0.17%
2024/03/19	4.3	74.91	2.6	75.02	75.05	1.7	2,453	0.07%
2024/03/18	6.3	74.23	1.5	74.29	74.35	4.8	2,438	0.20%
2024/03/15	6.7	74.67	1.1	74.63	74.70	5.6	2,445	0.23%
2024/03/14	10.4	74.79	2.1	75.04	74.75	8.3	2,448	0.34%
2024/03/13	12.2	75.25	14	75.21	75.20	-1.8	2,445	-0.07%
2024/03/12	11.5	74.19	3	74.15	74.20	8.5	2,439	0.35%
2024/03/11	21.5	74.05	6.4	74.02	73.90	15.1	2,441	0.62%
2024/03/08	8.6	75.74	41.1	75.77	75.60	-32.5	2,417	-1.34%
2024/03/07	21.9	74.55	1.1	74.41	74.35	20.8	2,379	0.88%
2024/03/06	47.4	74.62	6.2	74.49	74.85	41.3	2,270	1.82%
2024/03/05	14.3	75.95	4	75.95	76.00	10.3	2,212	0.47%
2024/03/04	1.3	76.94	17.2	76.68	76.95	-16	2,153	-0.74%
2024/03/01	11	75.32	2	75.35	75.40	9	2,092	0.43%
2024/02/29	31.3	74.67	2	74.66	74.40	29.3	2,065	1.42%
2024/02/27	9.2	76.07	36	76.04	76.10	-26.9	1,967	-1.37%
2024/02/26	41.7	75.95	0.1	76.15	76.10	41.6	1,952	2.13%
2024/02/23	11	76.72	8.8	76.75	76.80	2.2	1,932	0.11%
2024/02/22	14.3	74.68	6.2	74.56	74.85	8.1	1,916	0.42%
2024/02/21	17.8	72.97	7	72.93	72.95	10.8	1,899	0.57%
2024/02/20	12.1	74.23	1.3	74.12	74.20	10.8	1,882	0.58%
2024/02/19	29.7	74.29	0.1	74.35	74.30	29.6	1,850	1.60%
2024/02/16	19.1	74.84	1.1	74.78	74.85	18	1,873	0.96%
2024/02/15	20.4	74.64	7.5	74.76	74.90	12.9	1,862	0.69%
2024/02/05	15.1	72.24	6.3	72.20	72.30	8.8	1,847	0.48%
2024/02/02	48.1	70.74	65.3	70.65	70.55	-17.2	1,812	-0.95%
2024/02/01	9.5	68.21	0.2	68.50	68.25	9.3	1,756	0.53%
2024/01/31	21.5	68.73	10	68.72	68.95	11.5	1,663	0.69%
2024/01/30	23.8	70.56	5.1	70.48	70.65	18.7	1,665	1.12%
2024/01/29	9	69.40	0.3	69.46	69.50	8.7	1,677	0.52%
2024/01/26	16.3	69.30	2.5	69.22	69.15	13.8	1,672	0.83%
2024/01/25	1	69.74	0.7	69.67	69.85	0.3	1,673	0.02%
2024/01/24	16.4	69.67	5	69.64	69.70	11.3	1,661	0.68%
2024/01/23	1.8	68.19	1.5	68.16	68.30	0.2	1,651	0.01%
2024/01/22	10.7	68.52	13.1	68.33	68.45	-2.5	1,659	-0.15%
2024/01/19	12.4	66.81	1.8	66.81	66.95	10.6	1,648	0.64%
2024/01/18	1	66.00	9.1	65.82	65.75	-8.1	1,684	-0.48%
2024/01/17	0	0.00	50.3	66.20	66.20	-50.3	1,683	-2.99%
2024/01/16	0.1	65.80	8.2	66.02	66.15	-8.1	1,680	-0.48%
2024/01/15	0.2	66.09	14.1	65.99	66.25	-13.9	1,694	-0.82%
2024/01/12	0	65.78	3.2	65.72	65.85	-3.2	1,698	-0.19%
2024/01/11	1.5	65.92	1.3	65.88	65.95	0.1	1,713	0.01%
2024/01/10	2	65.08	1.3	65.05	65.05	0.7	1,724	0.04%
2024/01/09	18.9	64.65	1.8	64.64	64.70	17.1	1,749	0.98%
2024/01/08	9.2	63.16	0	0.00	63.10	9.2	1,765	0.52%
2024/01/05	18.6	62.96	13	62.85	62.80	5.6	1,772	0.31%
2024/01/04	6.1	63.12	2	63.10	63.10	4.1	1,790	0.23%
2024/01/03	0.5	63.66	28.5	63.59	63.50	-28	1,799	-1.56%
2024/01/02	15.3	64.70	1	64.75	64.75	14.3	1,779	0.80%
2023/12/29	0	65.40	8	65.29	65.35	-8	1,772	-0.45%
2023/12/28	1.2	65.50	0	0.00	65.45	1.2	1,795	0.07%
2023/12/27	1.5	65.94	10	65.83	65.85	-8.5	1,788	-0.48%
2023/12/26	12.4	65.73	0	0.00	65.80	12.4	1,781	0.70%
2023/12/25	27	65.65	0.6	65.70	65.80	26.4	1,783	1.48%
2023/12/22	3.5	65.67	27.3	65.73	65.70	-23.8	1,792	-1.33%
2023/12/21	29.4	65.33	1.5	65.42	65.50	27.9	1,800	1.55%
2023/12/20	13.1	66.30	0	66.30	66.35	13.1	1,803	0.72%
2023/12/19	4.5	65.72	6.1	65.75	65.75	-1.6	1,835	-0.09%
2023/12/18	2.1	64.80	1.1	64.84	64.90	1	1,861	0.05%
2023/12/15	1.1	64.31	1.1	64.31	64.35	0.1	1,864	0.00%
2023/12/14	3.3	64.65	7.1	64.64	64.70	-3.8	1,872	-0.20%
2023/12/13	2.4	63.89	13.8	63.78	64.00	-11.4	1,877	-0.61%
2023/12/12	1.2	63.16	28.6	63.09	63.10	-27.4	1,881	-1.46%
2023/12/11	4.3	62.94	21.1	62.90	62.90	-16.8	1,869	-0.90%
2023/12/08	2.2	62.23	6.2	62.20	62.20	-4	1,868	-0.21%
2023/12/07	4.3	61.50	0	0.00	61.50	4.3	1,874	0.23%
2023/12/06	3.3	62.32	4	62.20	62.40	-0.7	1,876	-0.04%
2023/12/05	10.7	61.30	2.5	61.25	61.35	8.2	1,874	0.44%
2023/12/04	4.1	61.81	7.2	61.80	61.80	-3.1	1,881	-0.16%
2023/12/01	6.1	62.20	2	62.10	62.30	4.1	1,886	0.22%
2023/11/30	11.1	62.70	3	62.75	62.70	8.1	1,891	0.43%
2023/11/29	1	62.65	0	0.00	62.70	1	1,859	0.05%
2023/11/28	8.1	62.77	0.7	62.85	62.75	7.4	1,859	0.40%
2023/11/27	4	62.84	0	0.00	62.85	4	1,865	0.21%
2023/11/24	6.1	63.35	0	0.00	63.40	6.1	1,878	0.32%
2023/11/22	0.1	62.77	0	0.00	62.75	0.1	1,887	0.01%
2023/11/21	2.1	63.32	4.1	63.51	63.25	-2	1,948	-0.10%
2023/11/20	5.3	62.57	3.1	62.58	62.30	2.2	1,981	0.11%
2023/11/17	6.1	62.94	0.2	62.95	62.90	6	1,983	0.30%
2023/11/16	2.2	62.94	2	63.03	62.95	0.2	1,977	0.01%
2023/11/15	1.1	63.44	4.6	63.44	63.40	-3.5	1,995	-0.17%
2023/11/14	1	62.20	3	62.13	62.25	-1.9	1,987	-0.10%
2023/11/13	0.2	61.87	24.8	61.98	61.95	-24.6	1,987	-1.24%
2023/11/10	0	60.40	0	60.50	60.50	0	1,969	0.00%
2023/11/09	0	60.70	2.5	60.74	60.80	-2.5	1,957	-0.13%
2023/11/08	1.3	60.29	10.6	60.45	60.50	-9.3	1,955	-0.48%
2023/11/07	0	59.20	0.5	59.20	59.30	-0.5	1,925	-0.02%
2023/11/06	1.1	59.12	2.6	59.27	59.10	-1.5	1,940	-0.08%
2023/11/03	7.1	58.60	6.1	58.62	58.60	0.9	1,918	0.05%
2023/11/02	0.2	58.27	10	58.36	58.40	-9.8	1,921	-0.51%
2023/11/01	0.4	56.96	0	0.00	57.00	0.4	1,920	0.02%
2023/10/31	2.3	56.70	0	0.00	56.50	2.3	1,945	0.12%
2023/10/30	2.3	56.56	2	56.70	56.60	0.3	1,983	0.01%
2023/10/27	4.1	56.18	0	0.00	56.25	4.1	1,986	0.21%
2023/10/26	11.9	55.99	0	0.00	55.95	11.9	2,023	0.59%
2023/10/25	0.1	58.40	0.1	58.40	58.35	0	1,977	0.00%
2023/10/24	1	58.17	2.9	58.21	58.25	-1.9	1,980	-0.10%
2023/10/23	20.2	57.40	11	57.41	57.50	9.2	1,990	0.46%
2023/10/20	1.2	58.16	4	58.15	58.20	-2.8	1,974	-0.14%
2023/10/19	1.2	58.61	4.1	58.60	58.55	-3	1,981	-0.15%
2023/10/18	2.2	59.20	0	0.00	59.05	2.2	2,007	0.11%
2023/10/17	5.1	59.74	2.2	59.81	59.75	2.9	2,008	0.15%
2023/10/16	7.4	59.23	1	59.20	59.15	6.4	2,019	0.32%
2023/10/13	1.2	59.99	13.8	60.01	59.95	-12.6	2,005	-0.63%
2023/10/12	2.1	60.34	2.3	60.19	60.20	-0.2	2,006	-0.01%
2023/10/11	0.2	59.40	7.8	59.49	59.45	-7.6	1,992	-0.38%
2023/10/06	4.3	58.02	1	58.25	58.00	3.3	2,014	0.16%
2023/10/05	3	58.18	6.2	58.15	58.15	-3.1	2,033	-0.15%
2023/10/04	3.7	57.19	0	0.00	57.20	3.7	2,048	0.18%
2023/10/03	1.2	58.32	1	58.40	58.30	0.2	2,030	0.01%
2023/10/02	6.6	57.97	2.1	58.05	57.95	4.5	2,018	0.22%
2023/09/28	0.8	56.92	0	0.00	57.00	0.8	2,024	0.04%
2023/09/27	4.1	56.92	11	56.90	56.90	-6.9	2,006	-0.34%
2023/09/26	2.7	57.46	0	0.00	57.50	2.7	1,992	0.13%
2023/09/25	3.3	57.21	0	0.00	57.40	3.3	1,980	0.17%
2023/09/22	5.9	57.19	0	0.00	57.25	5.9	1,961	0.30%
2023/09/21	7.9	58.18	0.4	58.25	58.25	7.5	1,924	0.39%
2023/09/20	1.8	59.44	1	59.45	59.45	0.8	1,910	0.04%
2023/09/19	3.4	59.58	1.1	59.84	59.60	2.3	1,942	0.12%
2023/09/18	4.5	59.86	0	0.00	59.85	4.5	1,932	0.23%
2023/09/15	4.7	60.75	0	0.00	60.80	4.7	1,930	0.24%
2023/09/14	0	60.60	1	60.70	60.70	-1	1,915	-0.05%
2023/09/13	3.3	60.38	5	60.30	60.35	-1.7	1,914	-0.09%
2023/09/12	1.2	61.07	3	61.03	61.05	-1.8	1,918	-0.09%
2023/09/11	0.3	60.05	16	60.11	60.15	-15.7	1,914	-0.82%
2023/09/08	3.2	59.81	0	0.00	59.95	3.2	1,900	0.17%
2023/09/07	4.6	59.97	6	60.06	59.90	-1.4	1,903	-0.07%
2023/09/06	0.1	60.76	1.4	60.82	60.80	-1.3	1,896	-0.07%
2023/09/05	0.1	60.26	0.8	60.28	60.20	-0.8	1,896	-0.04%
2023/09/04	1.2	60.30	2	60.28	60.25	-0.8	1,913	-0.04%
2023/09/01	4	60.35	2	60.35	60.35	2	1,899	0.11%
2023/08/31	2	60.20	21.7	60.10	60.10	-19.7	1,893	-1.04%
2023/08/30	3.2	59.95	15	59.95	59.95	-11.8	1,893	-0.63%
2023/08/29	1.3	58.13	2	58.30	58.30	-0.7	1,887	-0.04%
2023/08/28	8.1	57.83	3	57.90	57.85	5.1	1,882	0.27%
2023/08/25	9.7	57.54	3.6	57.49	57.30	6.1	1,898	0.32%
2023/08/24	7.8	60.48	23.2	60.43	60.45	-15.4	1,828	-0.84%
2023/08/23	6.9	58.32	0	0.00	58.25	6.9	1,801	0.38%
2023/08/22	1.2	58.09	6.4	58.04	58.10	-5.2	1,784	-0.29%
2023/08/21	3.5	56.68	1	56.70	56.65	2.5	1,815	0.14%
2023/08/18	13.4	56.53	3.5	56.61	56.40	9.9	1,792	0.55%
2023/08/17	13.8	57.41	5	57.50	57.55	8.8	1,766	0.50%
2023/08/16	2.9	58.54	3.2	58.51	58.55	-0.3	1,752	-0.02%
2023/08/15	5.8	59.51	3.4	59.37	59.50	2.4	1,777	0.13%
2023/08/14	6.9	57.90	2.3	57.88	57.90	4.6	1,785	0.26%
2023/08/11	2.3	58.80	6.2	58.81	58.65	-3.9	1,778	-0.22%
2023/08/10	21.8	58.58	15.5	58.60	58.50	6.3	1,771	0.36%
2023/08/09	1.3	59.92	7.1	59.90	59.90	-5.8	1,725	-0.33%
2023/08/08	2.3	60.60	1.2	60.61	60.50	1.1	1,726	0.06%
2023/08/07	0.1	60.55	5	60.37	60.40	-4.9	1,727	-0.28%
2023/08/04	3.6	60.23	19	60.20	60.55	-15.4	1,708	-0.90%
2023/08/02	2.2	61.20	11.3	60.98	60.90	-9.1	1,691	-0.54%
2023/08/01	8.3	61.48	3.1	61.50	61.50	5.2	1,642	0.31%
2023/07/31	0.1	60.67	20	60.78	60.80	-19.9	1,634	-1.22%
2023/07/28	8.3	59.48	2	59.45	59.60	6.3	1,578	0.40%
2023/07/27	4.1	59.90	0	0.00	59.90	4.1	1,562	0.26%
2023/07/26	8.1	59.60	2.8	59.60	59.55	5.3	1,557	0.34%
2023/07/25	2.2	59.21	0.1	59.40	59.20	2.1	1,544	0.13%
2023/07/24	2.3	58.92	0	0.00	58.90	2.3	1,529	0.15%
2023/07/21	19.6	59.05	2	59.10	59.15	17.6	1,509	1.17%
2023/07/20	4.2	60.88	3	60.90	60.95	1.2	1,456	0.08%
2023/07/19	4.5	61.81	3	61.80	61.80	1.5	1,431	0.11%
2023/07/18	2.4	60.85	12	60.97	60.85	-9.6	1,385	-0.70%
2023/07/17	0	60.23	0.2	60.41	60.35	-0.2	1,367	-0.01%
2023/07/14	7.3	60.41	1.7	60.30	60.35	5.6	1,337	0.42%
2023/07/13	0.2	59.25	5	59.25	59.15	-4.8	1,293	-0.37%
2023/07/12	0	58.44	0.1	58.50	58.40	-0.1	1,244	-0.01%
2023/07/11	11	58.34	3	58.40	58.40	8	1,213	0.66%
2023/07/10	3.2	58.59	1	58.55	58.65	2.2	1,187	0.18%
2023/07/07	2.1	58.70	8.1	58.70	58.70	-6	1,169	-0.52%
2023/07/06	3.1	59.04	1	58.85	58.95	2.1	1,160	0.18%
2023/07/05	2.1	58.75	13	58.78	58.70	-10.9	1,137	-0.96%
2023/07/04	6.1	58.80	0	58.80	58.80	6.1	1,132	0.54%
2023/07/03	2.5	58.49	0.1	58.65	58.60	2.4	1,123	0.22%
2023/06/30	0.2	57.56	9	57.50	57.50	-8.8	1,122	-0.79%
2023/06/29	5	57.71	4.3	57.65	57.75	0.7	1,118	0.06%
2023/06/28	4.1	56.62	18	56.61	56.70	-13.9	1,108	-1.26%
2023/06/27	15.9	55.68	84.1	55.59	55.55	-68.2	1,087	-6.27%
2023/06/26	19.3	57.81	0.3	57.93	57.80	19.1	1,047	1.82%
2023/06/21	1.1	58.75	2.3	58.80	58.75	-1.3	1,046	-0.12%
2023/06/20	3.1	57.80	13.1	57.90	57.90	-10	1,027	-0.98%
2023/06/19	6.6	58.01	12	57.92	58.00	-5.4	1,042	-0.51%
2023/06/16	7.1	58.41	1.1	58.32	58.35	6	1,028	0.59%
2023/06/15	2.2	57.81	2.4	57.99	58.00	-0.2	1,016	-0.02%
2023/06/14	8.1	57.10	3.1	57.05	57.00	5	1,023	0.49%
2023/06/13	8.1	56.76	1.3	56.79	56.75	6.9	1,026	0.67%
2023/06/12	15.7	55.50	8.3	55.52	55.50	7.4	1,011	0.73%
2023/06/09	5	55.06	4.3	55.11	55.15	0.7	993	0.07%
2023/06/08	4.3	53.88	3.8	53.63	53.60	0.5	980	0.05%
2023/06/07	3.3	55.44	2.8	55.47	55.55	0.5	947	0.06%
2023/06/06	0.5	54.95	22.2	54.92	55.00	-21.7	932	-2.33%
2023/06/05	4.1	54.72	11	54.70	54.65	-6.9	916	-0.76%
2023/06/02	16.6	54.53	3.8	54.51	54.55	12.8	900	1.42%
2023/06/01	1.2	53.12	2.4	53.26	53.30	-1.2	890	-0.13%
2023/05/31	5	53.62	25.3	53.52	53.65	-20.3	878	-2.31%
2023/05/30	1.5	52.95	35	52.95	52.95	-33.5	851	-3.94%
2023/05/29	3.5	52.99	24.6	53.05	53.05	-21.1	842	-2.51%
2023/05/26	28.5	51.36	4	51.26	51.25	24.5	811	3.02%
2023/05/25	2	51.18	3.1	51.24	51.25	-1.1	794	-0.14%
2023/05/24	4	50.11	1.2	50.07	50.15	2.8	760	0.37%
2023/05/23	7	50.63	1.5	50.55	50.60	5.5	753	0.73%
2023/05/22	1	50.05	1	50.08	50.00	0.1	737	0.01%
2023/05/19	0.6	50.75	31.6	50.88	50.80	-31.1	729	-4.26%
2023/05/18	1.5	49.18	4	49.14	49.21	-2.5	689	-0.36%
2023/05/17	0.5	48.25	7.1	48.28	48.34	-6.6	674	-0.98%
2023/05/16	0.1	47.72	2.2	47.70	47.67	-2.1	655	-0.32%
2023/05/15	1	47.35	4	47.28	47.40	-3	655	-0.46%
2023/05/12	3.1	47.91	0.3	47.70	47.91	2.8	655	0.43%
2023/05/11	1.1	47.27	11	47.34	47.33	-9.9	631	-1.57%
2023/05/10	1	46.35	3.5	46.32	46.33	-2.5	638	-0.40%
2023/05/09	0	0.00	10.1	46.20	46.25	-10.1	636	-1.59%
2023/05/08	1.3	45.60	0	0.00	45.64	1.3	632	0.21%
2023/05/05	1	45.06	0	0.00	45.08	1	662	0.15%
2023/05/04	3	44.70	0	0.00	44.78	3	680	0.44%
2023/05/03	2	44.84	0.5	44.91	44.82	1.5	682	0.22%
2023/05/02	6	45.17	9.2	45.15	45.19	-3.2	691	-0.46%
2023/04/28	0	0.00	8.2	44.90	44.87	-8.2	728	-1.13%
2023/04/27	0.2	44.09	0.2	44.09	44.12	-0.1	717	-0.01%
2023/04/26	0.9	43.75	2.6	43.76	43.77	-1.7	718	-0.24%
2023/04/25	0	43.75	3.2	43.64	43.53	-3.1	714	-0.44%
2023/04/24	0	43.87	6	43.89	43.80	-6	716	-0.84%
2023/04/21	1	44.00	7.3	43.96	43.95	-6.2	721	-0.87%
2023/04/20	0.1	44.19	1	44.18	44.12	-0.9	721	-0.13%
2023/04/19	0.3	44.33	0	0.00	44.36	0.3	725	0.04%
2023/04/18	0.1	44.43	0	0.00	44.39	0.1	731	0.02%
2023/04/17	0.1	44.53	0	0.00	44.57	0.1	729	0.01%
2023/04/14	3.1	44.51	0	0.00	44.48	3.1	725	0.42%
2023/04/13	1.2	43.75	6	43.79	43.77	-4.9	720	-0.68%
2023/04/12	0.1	44.39	0.5	44.41	44.37	-0.4	718	-0.05%
2023/04/11	5.3	44.58	0	0.00	44.63	5.3	721	0.73%
2023/04/10	1	44.50	0.1	44.51	44.48	1	724	0.13%
2023/04/07	15	44.52	3.5	44.55	44.52	11.5	718	1.60%
2023/04/06	2.4	44.21	5.1	44.19	44.18	-2.7	711	-0.37%
2023/03/31	1.5	44.41	6.2	44.45	44.43	-4.7	711	-0.67%
2023/03/30	0	0.00	10.2	43.82	43.81	-10.2	696	-1.46%
2023/03/29	22	43.19	23	43.15	43.21	-1	690	-0.14%
2023/03/28	1	43.52	0.3	43.45	43.38	0.7	694	0.11%
2023/03/27	1	43.85	1	43.87	43.91	0	690	0.00%
2023/03/24	0.1	43.63	2	43.72	43.76	-2	689	-0.28%
2023/03/23	1	43.23	3.9	43.19	43.21	-2.8	675	-0.42%
2023/03/22	1.4	43.24	19.4	43.36	43.43	-18.1	672	-2.68%
2023/03/21	0.9	42.72	8.4	42.70	42.75	-7.5	649	-1.15%
2023/03/20	0.1	42.73	1	42.82	42.74	-0.9	646	-0.13%
2023/03/17	2	42.78	4.3	42.81	42.88	-2.3	639	-0.35%
2023/03/16	0	0.00	2.3	41.67	41.58	-2.3	614	-0.37%
2023/03/15	1	40.87	0	40.95	40.95	1	600	0.16%
2023/03/14	0.2	39.93	0	0.00	39.77	0.2	593	0.03%
2023/03/13	0	40.20	8	40.03	40.10	-8	593	-1.34%
2023/03/10	2.3	39.99	1	39.99	39.99	1.3	593	0.23%
2023/03/09	0	0.00	1	41.04	41.07	-1	599	-0.17%
2023/03/08	0.3	40.80	0.3	40.84	40.75	0	600	0.00%
2023/03/07	0.1	41.13	2	41.10	41.11	-1.9	600	-0.32%
2023/03/06	2.3	41.11	3	41.12	41.13	-0.7	603	-0.12%
2023/03/03	1.2	40.01	0	0.00	39.97	1.2	592	0.20%
2023/03/02	8.2	40.02	1	39.96	39.96	7.2	592	1.22%
2023/03/01	4.1	40.53	0	0.00	40.70	4.1	583	0.71%
2023/02/23	3	40.65	3	40.63	40.62	0	589	0.00%
2023/02/22	1.3	40.11	1.3	40.17	40.07	0	588	-0.01%
2023/02/21	0.2	40.95	0.3	40.97	40.93	-0.1	582	-0.02%
2023/02/20	1.3	41.10	0	0.00	41.11	1.3	588	0.22%
2023/02/17	2.2	41.28	0.1	41.33	41.22	2	603	0.34%
2023/02/16	0.5	42.71	20.3	42.79	42.73	-19.8	606	-3.26%
2023/02/15	4.1	41.85	1.3	41.94	41.93	2.8	620	0.45%
2023/02/14	0	0.00	6.1	41.20	41.19	-6.1	624	-0.98%
2023/02/13	2.1	40.45	0	0.00	40.48	2.1	630	0.33%
2023/02/10	1	41.30	0	0.00	41.25	1	629	0.16%
2023/02/09	0	0.00	0.3	41.85	41.85	-0.3	636	-0.05%
2023/02/08	0.3	42.06	23.7	42.17	42.31	-23.4	643	-3.63%
2023/02/07	0	0.00	0.7	41.18	41.21	-0.7	637	-0.11%
2023/02/06	1	40.96	0.4	41.16	41.18	0.6	637	0.10%
2023/02/03	4.8	41.04	10.4	41.12	41.10	-5.5	615	-0.90%
2023/02/02	2	40.15	18.1	40.24	40.25	-16.1	582	-2.76%
2023/02/01	1	38.10	0.1	38.07	38.12	0.9	558	0.16%
2023/01/31	1.1	37.90	25	37.50	37.52	-24	553	-4.32%
2023/01/30	3.4	38.51	29.6	38.39	38.75	-26.2	551	-4.75%
2023/01/17	0	35.04	1	35.11	34.98	-1	522	-0.19%
2023/01/16	1	35.07	0.1	35.04	35.12	1	537	0.18%
2023/01/13	0.2	34.76	10.3	34.71	34.71	-10.1	534	-1.88%
2023/01/12	0.5	34.38	0	0.00	34.52	0.5	535	0.09%
2023/01/11	1	33.83	0	33.89	33.86	1	536	0.18%
2023/01/10	0	0.00	0	33.30	33.17	0	538	-0.01%
2023/01/09	0	32.99	0	0.00	32.95	0	539	0.01%
2023/01/06	1.2	32.50	0	32.85	32.46	1.2	536	0.22%
2023/01/05	0	33.00	0	0.00	32.99	0	532	0.01%
2023/01/04	0.2	32.99	0	0.00	32.95	0.2	539	0.04%
2023/01/03	1.1	33.27	0	0.00	33.27	1.1	550	0.20%
2022/12/30	0.1	32.99	3	32.91	32.95	-2.9	547	-0.53%
2022/12/29	11.7	32.21	0	0.00	32.20	11.7	549	2.13%
2022/12/28	2.1	32.44	0	0.00	32.45	2.1	549	0.39%
2022/12/27	1.1	33.50	0	0.00	33.62	1.1	545	0.19%
2022/12/26	1	33.55	0	0.00	33.61	1	546	0.19%
2022/12/23	0.1	33.60	0	0.00	33.55	0.1	553	0.02%
2022/12/22	0.1	34.63	0	0.00	34.68	0.1	550	0.02%
2022/12/21	0.1	34.25	0	0.00	34.09	0.1	557	0.01%
2022/12/20	11.1	34.02	0	0.00	33.73	11.1	562	1.97%
2022/12/19	2.1	34.83	0	0.00	34.85	2.1	568	0.38%
2022/12/16	0.1	35.21	0	0.00	35.08	0.1	573	0.03%
2022/12/15	0	36.12	0	0.00	36.15	0	577	0.00%
2022/12/14	0.1	36.46	0	0.00	36.54	0.1	578	0.02%
2022/12/13	0	36.22	1	36.18	36.20	-1	576	-0.17%
2022/12/09	0	0.00	0.1	36.05	36.13	-0.1	582	-0.01%
2022/12/08	0.1	35.39	0	0.00	35.49	0.1	582	0.02%
2022/12/06	0	0.00	3	36.34	36.23	-3	604	-0.50%
2022/12/05	0	36.60	1	36.75	36.70	-1	605	-0.16%
2022/12/02	0	0.00	10	36.04	36.38	-10	619	-1.61%
2022/12/01	0	0.00	1	35.94	35.99	-1	618	-0.16%
2022/11/28	0	34.62	1	34.48	34.48	-1	604	-0.16%
2022/11/24	1	35.32	0	0.00	35.34	1	614	0.16%
2022/11/23	1	34.69	0	0.00	34.70	1	616	0.16%
2022/11/22	1.2	34.36	0	0.00	34.22	1.2	625	0.19%
2022/11/21	1.1	34.93	0	0.00	34.91	1.1	623	0.18%
2022/11/18	0.1	35.50	0	0.00	35.43	0.1	623	0.01%
2022/11/17	0	35.25	1	35.35	35.31	-1	624	-0.16%
2022/11/16	0.1	35.78	1.1	35.81	35.86	-1	627	-0.16%
2022/11/15	2.1	35.45	14.3	35.26	35.45	-12.2	627	-1.94%
2022/11/14	0	34.72	1	34.48	34.69	-1	615	-0.16%
2022/11/11	1.1	34.00	1	34.10	34.15	0.1	614	0.01%
2022/11/10	13.6	32.00	0	0.00	32.06	13.6	594	2.28%
2022/11/09	1.1	33.26	0	0.00	33.17	1.1	589	0.18%
2022/11/08	0.3	33.25	0	0.00	33.11	0.3	592	0.04%
2022/11/07	3	33.10	0	0.00	33.11	3	589	0.52%
2022/11/04	0.2	32.84	0	0.00	33.44	0.2	589	0.04%
2022/11/03	4.1	33.18	1	33.19	33.19	3.1	586	0.53%
2022/11/02	0.1	34.42	0	0.00	34.55	0.1	570	0.01%
2022/11/01	0	0.00	0	34.88	34.97	0	569	0.00%
2022/10/31	0.2	34.84	0	0.00	35.04	0.2	583	0.03%
2022/10/28	1.2	34.41	1	34.47	34.30	0.2	595	0.03%
2022/10/27	3	35.80	0	0.00	35.76	3	588	0.51%
2022/10/26	1	36.00	0	0.00	35.94	1	590	0.17%
2022/10/24	0	36.58	0.2	36.22	36.21	-0.2	596	-0.03%
2022/10/21	0	0.00	0.2	35.41	35.37	-0.2	587	-0.03%
2022/10/20	1	35.63	0.3	35.60	35.69	0.7	587	0.12%
2022/10/19	1	36.60	5.2	36.55	36.51	-4.2	585	-0.72%
2022/10/18	3.2	36.09	2	35.93	36.12	1.2	582	0.21%
2022/10/17	1.3	34.43	1	34.28	34.45	0.3	585	0.05%
2022/10/14	3	35.57	1.3	35.48	35.57	1.7	585	0.29%
2022/10/13	1.4	34.67	0	0.00	34.68	1.4	600	0.23%
2022/10/12	0.4	34.77	1.3	34.79	34.87	-0.9	600	-0.15%
2022/10/11	16.4	35.61	3	35.39	35.39	13.4	598	2.25%
2022/10/07	1.1	37.29	0	0.00	37.30	1.1	586	0.19%
2022/10/06	1.2	37.77	0	0.00	37.79	1.2	590	0.21%
2022/10/05	2.1	37.64	0	37.73	37.61	2.1	589	0.35%
2022/10/04	2.1	37.10	2	37.25	37.26	0.1	586	0.02%
2022/10/03	2.3	36.13	1.1	36.11	36.11	1.3	586	0.22%
2022/09/30	0.4	36.89	2	36.72	36.72	-1.7	592	-0.28%
2022/09/29	0.3	37.75	5.1	37.70	37.76	-4.8	592	-0.81%
2022/09/28	0.1	36.70	24	36.77	36.76	-24	599	-4.00%
2022/09/27	1	37.21	2.1	37.20	37.24	-1.1	596	-0.18%
2022/09/26	3.3	37.11	3	36.90	37.09	0.3	597	0.05%
2022/09/23	1.2	37.84	0	0.00	37.80	1.2	589	0.20%
2022/09/22	7.2	37.91	3	37.95	37.95	4.2	589	0.71%
2022/09/21	0.5	38.73	0	0.00	38.73	0.5	580	0.09%
2022/09/20	2.5	38.92	0	0.00	38.95	2.5	588	0.42%
2022/09/19	0	38.51	0	0.00	38.45	0	605	0.01%
2022/09/16	1.3	38.31	0	0.00	38.34	1.3	610	0.22%
2022/09/15	0.5	39.01	1.6	38.85	38.84	-1.2	622	-0.18%
2022/09/14	8.6	38.64	0	0.00	38.63	8.6	628	1.37%
2022/09/13	0.1	40.62	49	40.65	40.60	-48.9	621	-7.87%
2022/09/12	1	40.00	0	0.00	40.04	1	621	0.16%
2022/09/08	1.3	39.14	0	0.00	39.15	1.3	628	0.20%
2022/09/07	0.3	38.28	0	38.31	38.22	0.2	624	0.04%
2022/09/06	0.1	39.07	0	0.00	39.02	0.1	625	0.01%
2022/09/05	6.2	38.82	0	0.00	38.78	6.2	643	0.96%
2022/09/02	0.3	39.25	0	0.00	39.27	0.3	659	0.05%
2022/09/01	1.3	38.87	0	0.00	38.85	1.3	668	0.19%
2022/08/31	0.2	39.52	0	0.00	39.54	0.2	677	0.03%
2022/08/30	0	39.89	1	39.94	39.93	-1	681	-0.14%
2022/08/29	1.2	39.20	3	39.30	39.52	-1.8	685	-0.26%
2022/08/26	0	0.00	0	41.40	41.37	0	680	0.00%
2022/08/24	2	39.84	0.1	39.86	39.88	1.9	678	0.28%
2022/08/23	2.4	39.82	7.1	39.83	39.80	-4.7	687	-0.68%
2022/08/22	2.1	40.59	0	0.00	40.57	2.1	700	0.30%
2022/08/19	0	0.00	0	41.50	41.42	0	716	0.00%
2022/08/18	0.1	41.41	10	41.33	41.33	-9.9	725	-1.37%
2022/08/17	0	42.11	5.3	42.13	42.13	-5.3	730	-0.72%
2022/08/16	0	42.30	34.8	42.30	42.33	-34.8	753	-4.62%
2022/08/15	0.1	41.82	3.3	41.86	41.93	-3.2	750	-0.42%
2022/08/12	0.1	41.30	0	0.00	41.32	0.1	745	0.01%
2022/08/11	0.1	41.33	3.2	41.37	41.42	-3.1	762	-0.41%
2022/08/10	0.3	40.02	2	40.04	39.90	-1.8	753	-0.23%
2022/08/09	0.5	40.79	1	40.73	40.72	-0.5	748	-0.06%
2022/08/08	1	40.80	0	40.82	40.86	1	755	0.13%
2022/08/05	0.1	41.40	4.1	41.34	41.40	-4.1	764	-0.53%
2022/08/04	1.1	40.83	3.3	40.88	40.85	-2.2	794	-0.28%
2022/08/02	0	0.00	2	39.56	39.59	-2	805	-0.25%
2022/08/01	1.1	39.63	0	0.00	39.95	1.1	819	0.13%
2022/07/29	0.1	39.95	5.1	40.01	40.00	-5	826	-0.61%
2022/07/28	0	0.00	14	38.82	38.94	-14	822	-1.70%
2022/07/27	1	38.28	0	0.00	38.36	1	829	0.12%
2022/07/26	0.1	38.25	0	0.00	38.35	0.1	857	0.01%
2022/07/25	0.1	38.57	1	38.70	38.51	-0.9	911	-0.09%
2022/07/22	0.2	39.02	7.7	39.12	39.10	-7.6	943	-0.80%
2022/07/21	0.1	38.63	6.1	38.75	38.73	-6	1,001	-0.60%
2022/07/20	0	38.30	1.3	38.40	38.33	-1.2	1,047	-0.12%
2022/07/19	1.8	37.06	0	0.00	36.98	1.8	1,129	0.16%
2022/07/18	0.1	37.40	0	0.00	37.50	0.1	1,287	0.01%
2022/07/15	0.1	36.63	0	0.00	36.67	0.1	1,375	0.00%
2022/07/13	0.1	36.39	0	0.00	36.60	0.1	1,495	0.01%
2022/07/12	0.1	36.59	1	36.54	36.45	-0.9	1,503	-0.06%
2022/07/11	0	37.75	0	0.00	37.71	0	1,508	0.00%
2022/07/08	2.2	38.05	1.6	38.05	38.00	0.6	1,519	0.04%
2022/07/07	0	0.00	1.1	37.13	37.36	-1.1	1,526	-0.07%
2022/07/06	1	37.14	12.1	36.94	36.84	-11.1	1,542	-0.72%
2022/07/04	2.1	35.77	0.1	35.81	35.78	2	1,558	0.13%
2022/07/01	2.7	35.68	0	0.00	35.50	2.7	1,574	0.17%
2022/06/30	0.4	36.27	1	36.33	36.24	-0.6	1,592	-0.04%
2022/06/29	1.1	36.54	0	0.00	36.59	1.1	1,610	0.07%
2022/06/28	0	0.00	3	37.56	37.79	-3	1,624	-0.18%
2022/06/27	12.1	38.26	5.7	38.16	38.15	6.4	1,641	0.39%
2022/06/23	0	0.00	0.1	35.78	36.04	-0.1	1,683	-0.01%
2022/06/22	3	35.65	11	35.53	35.49	-8	1,695	-0.47%
2022/06/21	3	35.47	2	35.46	35.68	1	1,718	0.06%
2022/06/20	3.1	35.03	3	34.93	35.04	0.1	1,761	0.00%
2022/06/17	4.4	34.80	1	35.03	35.17	3.4	1,776	0.19%
2022/06/16	0	0.00	4.6	36.35	36.06	-4.6	1,803	-0.26%
2022/06/15	10.2	35.33	5	35.46	35.33	5.2	1,805	0.29%
2022/06/14	5.8	35.04	4	34.96	35.26	1.8	1,838	0.10%
2022/06/13	4.6	36.10	22.1	36.25	36.04	-17.5	1,843	-0.95%
2022/06/10	0.6	37.98	0.2	38.35	38.33	0.4	1,873	0.02%
2022/06/09	1.3	39.18	9.3	39.22	39.25	-8.1	1,921	-0.42%
2022/06/08	0	0.00	1	38.60	38.51	-1	1,924	-0.05%
2022/06/07	0	0.00	1	37.87	37.83	-1	1,934	-0.05%
2022/06/06	1	37.75	0	0.00	37.78	1	1,944	0.05%
2022/06/02	2	37.34	0	0.00	37.36	2	1,978	0.10%
2022/06/01	0.1	37.76	1	37.69	37.59	-0.9	1,999	-0.05%
2022/05/31	0.6	37.48	0	0.00	37.56	0.6	2,026	0.03%
2022/05/30	5	37.62	13	37.68	37.72	-8	2,036	-0.39%
2022/05/27	2.2	36.16	13.1	36.09	36.15	-10.9	2,030	-0.53%
2022/05/26	3.6	34.55	15	34.56	34.26	-11.5	2,043	-0.56%
2022/05/25	2.8	34.46	2.4	34.52	34.60	0.4	2,068	0.02%
2022/05/24	12.9	34.98	1	35.10	34.88	11.9	2,154	0.55%
2022/05/23	0.3	35.85	0	0.00	35.73	0.3	2,157	0.02%
2022/05/20	1.3	36.04	0	0.00	36.03	1.3	2,198	0.06%
2022/05/19	2.5	35.54	0	0.00	35.67	2.5	2,236	0.11%
2022/05/18	4.7	37.32	23	37.25	37.35	-18.3	2,238	-0.82%
2022/05/17	3	36.63	10	36.72	36.72	-7	2,253	-0.31%
2022/05/16	0.3	36.62	2	36.29	36.52	-1.7	2,267	-0.07%
2022/05/13	1.3	35.58	26.2	35.64	35.69	-25	2,275	-1.10%
2022/05/12	14.7	35.47	18	35.21	35.09	-3.3	2,293	-0.14%
2022/05/11	1.7	37.01	12	36.86	37.13	-10.3	2,290	-0.45%
2022/05/10	8.5	36.74	13.1	36.66	36.90	-4.6	2,307	-0.20%
2022/05/09	6.2	37.92	0	0.00	37.95	6.2	2,306	0.27%
2022/05/06	2.9	39.02	0	0.00	39.02	2.9	2,333	0.12%
2022/05/05	1.9	41.09	2.3	40.99	41.03	-0.3	2,353	-0.01%
2022/05/04	1.3	39.83	0	0.00	39.79	1.3	2,400	0.06%
2022/05/03	2	39.97	2	40.07	40.06	0	2,479	0.00%
2022/04/29	5.3	39.50	24	39.35	40.00	-18.7	2,541	-0.73%
2022/04/28	1.7	39.08	47.1	39.00	39.10	-45.4	2,586	-1.76%
2022/04/27	7.1	37.82	36	37.92	37.99	-28.9	2,588	-1.12%
2022/04/26	2.5	39.73	46.8	39.72	39.75	-44.2	2,591	-1.71%
2022/04/25	13.4	38.96	72	38.99	39.06	-58.6	2,573	-2.28%
2022/04/22	37	39.74	52	39.71	39.94	-15	2,497	-0.60%
2022/04/21	19.1	41.29	5.9	41.45	41.48	13.2	2,414	0.55%
2022/04/20	19.3	42.85	38	42.54	42.41	-18.7	2,345	-0.80%
2022/04/19	0.3	43.32	0	0.00	43.40	0.3	2,261	0.01%
2022/04/18	4.7	42.56	0	0.00	42.57	4.7	2,288	0.20%
2022/04/15	6.8	43.19	1	43.30	43.30	5.8	2,316	0.25%
2022/04/14	1.5	44.20	1	44.17	44.20	0.5	2,346	0.02%
2022/04/13	3.1	43.77	0	0.00	43.76	3.1	2,424	0.13%
2022/04/12	6.8	43.47	0	0.00	43.53	6.8	2,434	0.28%
2022/04/11	3.5	44.69	0.1	44.95	44.40	3.5	2,444	0.14%
2022/04/08	0.4	45.64	2.5	45.65	45.72	-2.1	2,438	-0.09%
2022/04/07	5.9	45.63	2	45.58	45.62	3.9	2,446	0.16%
2022/04/06	6.2	47.08	1	46.99	47.10	5.2	2,439	0.21%
2022/04/01	5.3	46.66	11	46.49	46.73	-5.7	2,434	-0.24%
2022/03/31	1.8	47.68	8	47.69	47.66	-6.2	2,428	-0.26%
2022/03/30	2.5	48.22	7.3	48.33	48.07	-4.9	2,436	-0.20%
2022/03/29	1.1	47.51	10.2	47.64	47.66	-9.1	2,433	-0.37%
2022/03/28	0	46.59	0.6	46.49	46.61	-0.6	2,430	-0.02%
2022/03/25	1.4	46.96	4.3	46.88	46.66	-2.9	2,442	-0.12%
2022/03/24	2.4	46.09	14.4	46.33	46.45	-12	2,487	-0.48%
2022/03/23	3.1	46.07	43.1	46.06	46.45	-40	2,541	-1.57%
2022/03/22	2.5	44.48	26	44.36	44.57	-23.5	2,504	-0.94%
2022/03/21	2.5	44.27	3.3	44.30	44.33	-0.7	2,506	-0.03%
2022/03/18	2.8	42.71	2	42.74	42.70	0.8	2,508	0.03%
2022/03/17	2.9	42.99	32.3	42.99	43.16	-29.4	2,505	-1.17%
2022/03/16	1.1	39.38	12	39.57	39.81	-10.9	2,488	-0.44%
2022/03/15	34.4	38.58	2	38.60	38.56	32.3	2,478	1.30%
2022/03/14	26.9	39.89	1	40.04	40.01	25.9	2,468	1.05%
2022/03/11	3.4	41.08	1	40.96	40.97	2.4	2,466	0.10%
2022/03/10	13	42.07	0	0.00	41.97	13	2,565	0.51%
2022/03/09	14.3	40.57	0	0.00	40.59	14.3	2,619	0.55%
2022/03/08	6.8	40.34	1	40.36	40.07	5.8	2,706	0.21%
2022/03/07	3.1	41.24	5	41.20	41.34	-1.9	2,689	-0.07%
2022/03/04	11.7	42.36	0	0.00	42.45	11.7	2,687	0.43%
2022/03/03	0.3	43.71	0	0.00	43.75	0.3	2,695	0.01%
2022/03/02	18.1	43.53	8.2	43.60	43.83	9.9	2,718	0.36%
2022/03/01	106.8	43.46	0	0.00	43.59	106.8	2,724	3.92%	大買/鉅額交易
2022/02/25	2.4	42.36	4.3	42.33	42.28	-1.9	2,719	-0.07%
2022/02/24	31.2	41.02	9	40.71	40.48	22.2	2,724	0.81%
2022/02/23	12.1	42.86	0	0.00	42.97	12.1	2,656	0.45%
2022/02/22	22.2	42.95	2.1	42.77	42.84	20.2	2,660	0.76%
2022/02/21	5.6	43.95	10	43.97	44.03	-4.4	2,632	-0.17%
2022/02/18	7.5	44.73	4.1	44.78	45.08	3.4	2,608	0.13%
2022/02/17	4.2	45.58	0	0.00	45.51	4.2	2,618	0.16%
2022/02/16	9.2	45.80	3	45.80	45.81	6.2	2,627	0.24%
2022/02/15	2.4	44.78	0	0.00	44.62	2.4	2,634	0.09%
2022/02/14	18.6	44.28	152	44.21	44.43	-133.4	2,636	-5.06%	大賣/鉅額交易
2022/02/11	14.6	45.52	3	45.52	45.42	11.6	2,638	0.44%
2022/02/10	7.6	46.51	11	46.53	46.55	-3.4	2,625	-0.13%
2022/02/09	2.1	45.77	2	45.72	45.88	0.1	2,639	0.00%
2022/02/08	14.8	44.95	0	0.00	44.90	14.8	2,647	0.56%
2022/02/07	6.4	45.45	4.1	45.46	45.72	2.3	2,624	0.09%
2022/01/26	10.4	43.94	1.1	44.04	44.00	9.3	2,618	0.36%
2022/01/25	38.2	44.39	3	44.82	44.29	35.2	2,588	1.36%
2022/01/24	32	45.42	0.3	45.53	45.44	31.7	2,519	1.26%
2022/01/21	31	46.91	1.5	47.19	46.83	29.5	2,440	1.21%
2022/01/20	10.3	48.05	0	0.00	48.23	10.3	2,352	0.44%
2022/01/19	26.4	48.03	0.1	48.03	47.99	26.3	2,331	1.13%
2022/01/18	29.9	48.80	2.1	49.11	48.74	27.8	2,279	1.22%
2022/01/17	14.6	49.06	4.2	49.12	49.04	10.4	2,255	0.46%
2022/01/14	22	48.92	21	49.03	49.01	1	2,242	0.04%
2022/01/13	3.2	50.43	2	50.45	50.40	1.2	2,177	0.06%
2022/01/12	5.2	49.97	9.3	49.99	50.10	-4.1	2,164	-0.19%
2022/01/11	9.1	49.36	3	49.38	49.36	6.1	2,146	0.28%
2022/01/10	7.7	49.33	0	0.00	49.41	7.7	2,126	0.36%
2022/01/07	6.7	49.72	3	49.72	49.53	3.7	2,100	0.18%
2022/01/06	39.8	49.33	1	49.38	49.20	38.8	2,070	1.87%
2022/01/05	9.3	50.69	3	50.68	50.60	6.3	1,987	0.32%
2022/01/04	5.1	51.55	4.7	51.56	51.65	0.4	1,980	0.02%
2022/01/03	8.1	50.81	1.1	50.85	50.85	7	1,959	0.36%
2021/12/30	0.1	50.50	1.5	50.50	50.60	-1.4	1,957	-0.07%
2021/12/29	1	51.05	2	51.00	51.05	-1	1,955	-0.05%
2021/12/28	1.1	51.30	4.1	51.32	51.25	-3	1,966	-0.15%
2021/12/27	2.1	51.00	11	51.00	51.00	-8.9	1,964	-0.45%
2021/12/24	0.2	50.97	4.7	50.99	50.85	-4.6	1,978	-0.23%
2021/12/23	7.1	50.35	4.2	50.44	50.45	2.9	1,971	0.14%
2021/12/22	14.4	49.91	3	49.93	49.82	11.4	1,967	0.58%
2021/12/21	11.6	49.00	2	48.94	49.05	9.6	1,945	0.49%
2021/12/20	58.7	49.15	4	49.25	49.06	54.7	1,911	2.86%
2021/12/17	19.8	49.84	2	49.80	49.84	17.8	1,848	0.96%
2021/12/16	6.1	51.17	10.1	51.21	51.25	-4	1,776	-0.22%
2021/12/15	20.7	50.22	0	0.00	50.20	20.7	1,776	1.17%
2021/12/14	27	50.36	20	50.28	50.40	7	1,761	0.40%
2021/12/13	1.3	51.65	2.2	51.65	51.65	-0.9	1,728	-0.05%
2021/12/10	9.8	51.36	0	0.00	51.35	9.8	1,726	0.57%
2021/12/09	2.3	52.15	11	52.13	52.15	-8.7	1,713	-0.51%
2021/12/08	43.4	52.24	9	52.08	52.15	34.3	1,715	2.00%
2021/12/07	9.3	50.43	0	0.00	50.70	9.3	1,681	0.56%
2021/12/06	158.7	49.52	2	49.68	49.51	156.7	1,638	9.56%	大買/鉅額交易
2021/12/03	38	51.07	1	51.50	51.10	37	1,532	2.41%
2021/12/02	51.4	51.93	3	52.12	51.70	48.4	1,462	3.31%
2021/12/01	12.6	52.95	1.5	53.08	53.25	11.1	1,370	0.81%
2021/11/30	0.1	53.30	0.5	53.35	53.20	-0.4	1,357	-0.03%
2021/11/29	7.2	52.97	0	0.00	52.90	7.2	1,346	0.53%
2021/11/26	2.2	53.14	1.4	53.40	53.10	0.7	1,316	0.06%
2021/11/25	1	53.55	0.7	53.64	53.60	0.3	1,287	0.02%
2021/11/24	12.9	53.18	3.8	53.26	53.15	9.1	1,275	0.71%
2021/11/23	7.8	53.44	1	53.55	53.55	6.8	1,248	0.55%
2021/11/22	12.2	54.30	0	0.00	54.25	12.2	1,214	1.00%
2021/11/19	6.2	54.01	0	0.00	54.10	6.2	1,187	0.52%
2021/11/18	3	54.21	0.2	54.25	54.35	2.8	1,163	0.24%
2021/11/17	1	54.35	1.5	54.81	54.40	-0.5	1,149	-0.04%
2021/11/16	24.1	54.04	0.4	54.25	54.00	23.7	1,138	2.08%
2021/11/15	14.3	54.30	0.5	54.37	54.30	13.8	1,119	1.23%
2021/11/12	21.1	53.95	0.9	53.93	53.80	20.2	1,103	1.83%
2021/11/11	5.9	53.35	0	0.00	53.35	5.9	1,088	0.54%
2021/11/10	11.7	53.55	12	53.54	53.45	-0.3	1,075	-0.03%
2021/11/09	6.2	54.53	0	0.00	54.50	6.2	1,045	0.59%
2021/11/08	18.4	54.64	1	54.70	54.70	17.4	1,027	1.70%
2021/11/05	7.1	55.09	0.6	55.21	55.15	6.5	999	0.65%
2021/11/04	4	54.38	0.1	54.45	54.40	3.9	980	0.40%
2021/11/03	2.8	53.56	0	0.00	53.55	2.8	966	0.29%
2021/11/02	10.7	54.40	4.3	54.24	54.25	6.3	942	0.67%
2021/11/01	9.1	53.40	0	0.00	53.50	9.1	918	0.99%
2021/10/29	4	52.70	1.1	52.65	52.70	2.9	906	0.32%
2021/10/28	6	52.46	1.2	52.46	52.40	4.8	903	0.53%
2021/10/27	6.1	52.82	5.3	52.76	52.80	0.8	898	0.09%
2021/10/26	0.3	53.25	3	53.40	53.30	-2.8	900	-0.31%
2021/10/25	0.1	52.10	0.2	52.15	52.10	-0.1	884	-0.02%
2021/10/22	1	52.10	3.1	52.15	52.15	-2.1	893	-0.23%
2021/10/21	1.2	51.88	0	0.00	51.75	1.2	896	0.13%
2021/10/20	1	52.10	4	52.08	52.10	-3	896	-0.33%
2021/10/19	4	51.40	90	51.40	51.35	-86	894	-9.61%
2021/10/18	0.3	50.55	0	0.00	50.55	0.3	898	0.03%
2021/10/15	0	0.00	1.4	50.56	50.65	-1.4	902	-0.15%
2021/10/14	2.1	50.05	0.3	49.94	50.00	1.8	919	0.20%
2021/10/13	0.1	49.30	2	49.33	49.36	-1.9	931	-0.20%
2021/10/12	4	49.22	2	49.26	49.27	2	929	0.22%
2021/10/08	0.3	49.45	1	49.38	49.31	-0.7	922	-0.08%
2021/10/07	3	48.86	0	0.00	48.83	3	917	0.33%
2021/10/06	15	47.73	6	47.90	47.78	9	913	0.99%
2021/10/05	18.4	47.16	10	47.15	47.20	8.4	910	0.92%
2021/10/04	2.1	48.20	0	0.00	48.17	2.1	903	0.23%
2021/10/01	7.7	48.16	16	48.12	48.09	-8.3	894	-0.93%
2021/09/30	0.1	48.66	0	0.00	48.65	0.1	876	0.01%
2021/09/29	3	48.60	0	0.00	48.73	3	865	0.35%
2021/09/27	5	49.67	0	0.00	49.62	5	857	0.59%
2021/09/24	46	49.67	0	0.00	49.57	46	865	5.31%
2021/09/23	2	49.45	0	0.00	49.45	2	868	0.23%
2021/09/22	37.4	48.99	0.2	49.70	49.15	37.2	874	4.25%
2021/09/17	5.1	49.96	1	49.85	50.10	4.1	869	0.47%
2021/09/16	10	50.00	0	0.00	49.99	10	877	1.14%
2021/09/15	3	49.74	0	0.00	49.78	3	878	0.34%
2021/09/14	8	50.00	0	0.00	50.05	8	878	0.91%
2021/09/13	19.3	50.27	1	50.25	50.25	18.3	880	2.08%
2021/09/10	5.4	50.79	1	50.75	50.85	4.4	880	0.50%
2021/09/09	39	50.70	1	50.70	50.65	38	886	4.29%
2021/09/08	37	51.40	2.1	51.43	51.40	35	881	3.97%
2021/09/07	0	50.75	0	0.00	50.75	0	877	0.00%
2021/09/06	11	50.71	0	0.00	50.70	11	883	1.24%
2021/09/03	7	50.58	0	0.00	50.60	7	881	0.79%
2021/09/02	66.1	50.77	2	50.75	50.65	64.1	878	7.30%
2021/09/01	2	50.33	1.1	50.21	50.35	0.9	876	0.10%
2021/08/31	10	50.15	2	50.23	50.30	8	879	0.91%
2021/08/30	4	49.73	0	0.00	49.73	4	876	0.46%
2021/08/27	4	49.40	1	49.40	49.41	3	881	0.34%
2021/08/26	4	49.51	0	0.00	49.47	4	888	0.45%
2021/08/25	1	49.53	0	0.00	49.55	1	894	0.11%
2021/08/24	0	0.00	1.1	49.11	49.09	-1.1	900	-0.12%
2021/08/23	1	47.96	0	0.00	48.07	1	896	0.11%
2021/08/20	2.2	47.37	0	0.00	47.30	2.2	892	0.24%
2021/08/19	8.2	47.47	2	47.49	47.47	6.2	891	0.70%
2021/08/18	6	47.55	0	0.00	47.69	6	890	0.68%
2021/08/17	2.2	48.64	0	0.00	48.48	2.2	886	0.24%
2021/08/16	2.3	48.94	0	0.00	48.92	2.3	885	0.26%
2021/08/13	1.1	49.07	0	0.00	49.06	1.1	894	0.12%
2021/08/12	1	48.97	18	48.96	48.97	-17	895	-1.90%
2021/08/10	3	49.53	1	49.56	49.57	2	904	0.22%
2021/08/09	1.3	49.33	6	49.29	49.32	-4.7	908	-0.52%
2021/08/06	0	49.92	0	0.00	49.92	0	911	0.00%
2021/08/05	2.1	49.56	0.3	49.61	49.58	1.8	914	0.19%
2021/08/04	2	49.31	0	0.00	49.37	2	924	0.22%
2021/08/03	0.3	49.58	0	0.00	49.56	0.3	941	0.03%
2021/08/02	1	49.40	0	0.00	49.50	1	945	0.11%
2021/07/30	1.1	49.25	0	0.00	49.21	1.1	948	0.11%
2021/07/29	2.1	49.66	0	0.00	49.64	2.1	952	0.22%
2021/07/28	2.3	49.35	0	0.00	49.28	2.3	963	0.24%
2021/07/27	0	0.00	2	50.00	49.98	-2	964	-0.21%
2021/07/26	3.1	50.30	42	50.39	50.25	-38.9	966	-4.02%
2021/07/23	4.1	50.30	28	50.30	50.20	-24	966	-2.48%
2021/07/22	1.2	49.79	80	49.69	49.75	-78.8	966	-8.16%
2021/07/21	2.3	49.55	0	0.00	49.42	2.3	956	0.24%
2021/07/20	9.1	49.28	1	49.19	49.22	8.1	951	0.85%
2021/07/19	5.2	49.68	0	0.00	49.92	5.2	934	0.55%
2021/07/16	1.2	50.34	3	50.23	50.35	-1.8	933	-0.19%
2021/07/15	4.1	50.60	0	0.00	50.80	4.1	937	0.44%
2021/07/14	3.4	50.55	4	50.55	50.55	-0.7	939	-0.07%
2021/07/13	1.4	50.52	5	50.55	50.50	-3.6	945	-0.38%
2021/07/12	0.1	50.30	6	50.34	50.15	-6	946	-0.63%
2021/07/09	1.7	49.83	7	49.87	49.94	-5.3	945	-0.56%
2021/07/08	3	50.57	0	0.00	50.55	3	951	0.32%
2021/07/07	2.1	50.70	3.1	50.60	50.70	-1	962	-0.10%
2021/07/06	0.1	50.85	3	50.75	50.70	-2.9	962	-0.30%
2021/07/05	1.3	50.70	52	50.71	50.85	-50.7	971	-5.22%
2021/07/02	0.3	50.10	14	50.16	50.15	-13.7	969	-1.41%
2021/07/01	9.2	50.34	0	0.00	50.20	9.2	977	0.94%
2021/06/30	100.2	50.89	0	0.00	50.90	100.2	982	10.20%
2021/06/29	25.1	50.40	74.1	50.19	50.50	-49	985	-4.97%
2021/06/28	29.2	49.45	0	0.00	49.46	29.2	977	2.99%
2021/06/25	0.3	49.35	5	49.40	49.31	-4.7	978	-0.48%
2021/06/24	2.2	48.90	1	48.89	48.87	1.2	985	0.12%
2021/06/23	2.6	48.09	23	48.08	48.10	-20.4	992	-2.05%
2021/06/21	0.1	46.95	0	0.00	46.91	0.1	1,004	0.01%
2021/06/18	0	47.04	1	47.09	47.12	-1	1,007	-0.10%
2021/06/17	1.3	46.04	0	0.00	46.02	1.3	1,011	0.12%
2021/06/16	0	46.38	3	46.33	46.32	-3	1,021	-0.29%
2021/06/15	0.2	46.82	2	46.80	46.83	-1.9	1,024	-0.18%
2021/06/11	1.4	46.23	1	46.22	46.24	0.4	1,023	0.04%
2021/06/10	4	45.98	0	0.00	46.03	4	1,026	0.39%
2021/06/09	18	46.05	5	46.06	46.10	13	1,039	1.25%
2021/06/08	1.3	46.15	5	46.18	46.13	-3.7	1,046	-0.35%
2021/06/07	57.1	45.85	1	45.87	45.86	56.1	1,050	5.34%
2021/06/04	0.6	45.11	3.1	45.00	45.05	-2.5	1,062	-0.24%
2021/06/03	0	0.00	5	45.66	45.66	-5	1,076	-0.46%
2021/06/02	0	0.00	3	45.59	45.54	-3	1,088	-0.28%
2021/06/01	0	0.00	0.2	45.50	45.46	-0.2	1,100	-0.02%
2021/05/31	0.2	45.74	28.1	45.64	45.64	-28	1,114	-2.51%
2021/05/27	1.1	45.55	3	45.48	45.54	-1.9	1,131	-0.17%
2021/05/26	0.2	45.73	0	0.00	45.70	0.2	1,163	0.02%
2021/05/25	1	45.42	0	0.00	45.54	1	1,169	0.09%
2021/05/24	2.1	44.42	1	44.40	44.60	1.1	1,177	0.09%
2021/05/21	0.1	44.75	0	0.00	44.82	0.1	1,188	0.01%
2021/05/20	9.1	43.59	0	0.00	43.63	9.1	1,182	0.77%
2021/05/19	3	43.40	0	0.00	43.36	3	1,190	0.25%
2021/05/18	6.1	44.04	0	0.00	44.17	6.1	1,188	0.51%
2021/05/17	0.1	43.85	0.1	43.88	43.83	0	1,190	0.00%
2021/05/14	0.3	43.23	0	0.00	43.24	0.3	1,193	0.02%
2021/05/13	8.5	42.96	1	42.90	43.01	7.5	1,191	0.63%
2021/05/12	21	43.71	10	43.86	43.83	11	1,188	0.93%
2021/05/11	23.5	43.61	13.7	43.61	43.65	9.7	1,188	0.82%
2021/05/10	3	45.82	2	45.71	45.70	1	1,176	0.09%
2021/05/07	9	45.84	0	0.00	45.86	9	1,177	0.77%
2021/05/06	10	45.47	0	0.00	45.43	10	1,196	0.84%
2021/05/05	10.2	45.80	0	0.00	45.82	10.2	1,194	0.85%
2021/05/04	5	46.42	0	0.00	46.39	5	1,197	0.42%
2021/05/03	0	47.62	7	47.55	47.44	-7	1,190	-0.59%
2021/04/29	0	48.37	4	48.36	48.34	-4	1,190	-0.33%
2021/04/28	6	47.98	0	0.00	47.99	6	1,200	0.50%
2021/04/27	0	0.00	10	47.96	47.98	-10	1,211	-0.83%
2021/04/26	4	47.88	25	47.86	47.86	-21	1,224	-1.71%
2021/04/23	2	47.38	2	47.38	47.38	0	1,223	0.00%
2021/04/22	4.1	47.93	0	0.00	47.93	4.1	1,231	0.33%
2021/04/21	27.7	47.72	19.2	47.62	47.62	8.6	1,219	0.70%
2021/04/20	0	0.00	5	48.52	48.54	-5	1,211	-0.41%
2021/04/19	0	49.34	3	49.34	49.33	-3	1,222	-0.24%
2021/04/16	1	49.43	4	49.45	49.46	-3	1,225	-0.24%
2021/04/15	0.1	48.90	7	48.87	48.97	-6.9	1,225	-0.57%
2021/04/14	1.3	49.69	13	49.73	49.68	-11.7	1,227	-0.95%
2021/04/13	3	48.92	5	48.90	48.81	-2	1,226	-0.16%
2021/04/12	0	48.34	7	48.33	48.34	-7	1,218	-0.57%
2021/04/09	1.2	48.42	11	48.43	48.29	-9.9	1,213	-0.81%
2021/04/08	0	0.00	12	47.74	47.95	-12	1,204	-1.00%
2021/04/07	4	47.30	26	47.37	47.34	-22	1,197	-1.84%
2021/04/06	1	47.33	12	47.38	47.37	-11	1,186	-0.93%
2021/04/01	0	0.00	14	45.77	45.91	-14	1,180	-1.19%
2021/03/31	0.1	44.99	3	44.92	44.88	-2.9	1,167	-0.25%
2021/03/30	14	44.73	11	44.74	44.79	3	1,167	0.26%
2021/03/29	16.3	44.56	0	0.00	44.50	16.3	1,165	1.40%
2021/03/26	7	44.81	0	0.00	45.01	7	1,160	0.61%
2021/03/25	2.1	45.33	0	0.00	45.44	2.1	1,162	0.18%
2021/03/24	7	46.70	49	46.62	46.60	-42	1,153	-3.64%
2021/03/23	2	46.80	4	46.65	46.58	-2	1,157	-0.17%
2021/03/22	3.1	46.45	1	46.41	46.41	2.1	1,154	0.18%
2021/03/19	0	45.87	99	45.80	45.79	-99	1,152	-8.59%
2021/03/18	0	0.00	4	47.39	47.28	-4	1,140	-0.35%
2021/03/17	2.1	46.71	1.8	46.65	46.62	0.3	1,139	0.02%
2021/03/16	11.1	46.80	3	46.80	46.79	8.1	1,141	0.71%
2021/03/15	5.1	46.00	2	46.24	45.99	3.1	1,137	0.27%
2021/03/12	0.3	46.99	1	46.66	46.65	-0.7	1,128	-0.06%
2021/03/11	4	45.63	0	0.00	45.71	4	1,122	0.36%
2021/03/10	76	45.88	71	45.61	45.64	5	1,120	0.45%
2021/03/09	14.4	43.50	8.1	43.44	43.55	6.4	1,116	0.57%
2021/03/08	13.2	45.12	0	0.00	44.92	13.2	1,099	1.20%
2021/03/05	9.4	44.76	0	0.00	44.87	9.4	1,087	0.86%
2021/03/04	68.3	46.27	0	0.00	46.20	68.3	1,085	6.30%
2021/03/03	49.2	48.03	42	48.19	48.23	7.2	1,067	0.68%
2021/03/02	8.1	48.95	5	48.63	48.53	3.1	1,068	0.29%
2021/02/26	34.4	47.42	11.3	47.36	47.20	23.1	1,066	2.17%
2021/02/25	11.6	49.33	0	0.00	49.35	11.6	1,042	1.11%
2021/02/24	12.1	49.16	0	0.00	49.00	12.1	1,033	1.17%
2021/02/23	9.3	49.35	0	0.00	49.77	9.3	1,021	0.91%
2021/02/22	13.2	50.86	2	51.05	50.70	11.2	1,011	1.10%
2021/02/19	12	49.93	2	49.95	49.92	10	1,012	0.99%
2021/02/18	4	50.78	11	50.81	50.75	-7	1,012	-0.69%
2021/02/17	0.1	51.25	1	51.20	51.35	-0.9	1,011	-0.09%
2021/02/05	1	48.25	33.1	48.20	48.27	-32.1	1,002	-3.20%
2021/02/04	30	47.40	9	47.55	47.32	21	991	2.12%
2021/02/03	60	47.63	3	47.48	47.57	57	1,001	5.69%
2021/02/02	1	46.89	0	0.00	46.82	1	1,024	0.10%
2021/02/01	3	45.09	2	44.97	45.41	1	1,034	0.10%
2021/01/29	41	45.97	0	0.00	45.62	41	1,041	3.94%
2021/01/28	24.1	45.73	4.2	45.81	45.75	19.9	1,062	1.87%
2021/01/27	0.1	47.95	4.2	47.96	48.02	-4.2	1,082	-0.38%
2021/01/26	1.2	47.45	8.2	47.24	47.09	-7	1,075	-0.65%
2021/01/25	8.1	47.22	0	0.00	47.35	8.1	1,069	0.76%
2021/01/22	1.1	46.94	2	46.96	46.86	-0.9	1,072	-0.08%
2021/01/21	13.1	47.13	1	47.22	47.26	12.1	1,070	1.13%
2021/01/20	3	45.15	6	45.25	45.30	-3	1,059	-0.28%
2021/01/19	2.2	44.36	0	0.00	44.35	2.2	1,052	0.20%
2021/01/18	2.1	43.91	1	43.84	43.84	1.1	1,038	0.10%
2021/01/15	3	44.40	0	0.00	44.16	3	1,036	0.29%
2021/01/14	2	44.70	1	44.80	44.57	1	1,028	0.10%
2021/01/13	2	44.54	4	44.53	44.52	-2	1,034	-0.19%
2021/01/12	17.1	44.12	1	44.22	44.25	16.1	1,041	1.55%
2021/01/11	14.2	45.30	1	45.30	45.36	13.2	1,032	1.27%
2021/01/08	2.1	44.40	0	0.00	44.44	2.1	1,030	0.20%
2021/01/07	5.1	43.51	5	43.51	43.51	0.1	1,046	0.01%
2021/01/06	6.1	43.89	1	44.15	43.94	5.1	1,045	0.49%
2021/01/05	4.2	44.02	2	44.08	43.99	2.1	1,049	0.20%
2021/01/04	5.2	44.41	0	0.00	44.47	5.2	1,054	0.49%
2020/12/31	30.1	44.39	1	44.38	44.38	29.1	1,063	2.73%
2020/12/30	0.1	44.00	0.1	43.99	44.11	0	1,077	0.00%
2020/12/28	1.1	43.14	0	0.00	43.11	1.1	1,093	0.10%
2020/12/25	3.1	43.15	0	0.00	43.11	3.1	1,092	0.28%
2020/12/23	1.1	43.64	0	0.00	43.66	1.1	1,098	0.10%
2020/12/22	0	0.00	6	43.88	43.81	-6	1,093	-0.55%
2020/12/21	3.1	44.11	1	44.06	44.13	2.1	1,095	0.19%
2020/12/18	2	43.74	0	0.00	43.64	2	1,082	0.18%
2020/12/17	20.1	43.29	2	43.05	43.29	18.1	1,081	1.67%
2020/12/15	0	0.00	1	41.91	41.91	-1	1,082	-0.09%
2020/12/14	0.1	41.65	0	0.00	41.58	0.1	1,093	0.01%
2020/12/10	5.2	40.94	4	41.00	40.86	1.2	1,101	0.11%
2020/12/09	0	0.00	1	41.93	41.93	-1	1,098	-0.09%
2020/12/08	1	41.79	1	41.69	41.81	0	1,096	0.00%
2020/12/07	2.1	41.33	6	41.29	41.23	-3.9	1,105	-0.35%
2020/12/04	2	41.35	0	0.00	41.38	2	1,128	0.18%
2020/12/03	2.1	41.35	1	41.49	41.34	1.1	1,121	0.09%
2020/12/02	0	0.00	2	41.38	41.38	-2	1,121	-0.18%
2020/12/01	2	41.14	2	41.14	41.12	0	1,148	0.00%
2020/11/30	7.1	41.12	1	41.18	40.98	6.1	1,161	0.53%
2020/11/27	1	40.56	0	0.00	40.59	1	1,163	0.09%
2020/11/25	0	0.00	1	40.47	40.29	-1	1,166	-0.09%
2020/11/24	3	39.78	3.1	39.79	39.82	-0.1	1,165	-0.01%
2020/11/23	1.1	39.67	4	39.62	39.68	-2.9	1,163	-0.25%
2020/11/20	1	39.73	1	39.53	39.73	0	1,160	0.00%
2020/11/19	1	39.27	6	39.28	39.26	-5	1,159	-0.43%
2020/11/17	8	39.74	2	39.70	39.71	6	1,155	0.52%
2020/11/16	7.1	39.84	63	39.81	39.85	-55.9	1,149	-4.86%
2020/11/13	0	0.00	77	39.31	39.39	-77	1,141	-6.75%
2020/11/12	2	39.45	0	0.00	39.41	2	1,136	0.18%
2020/11/11	58	38.98	0	0.00	39.27	58	1,129	5.14%
2020/11/10	4	39.83	0	0.00	39.80	4	1,112	0.36%
2020/11/09	2.1	41.82	0	0.00	41.97	2.1	1,080	0.19%
2020/11/06	0	0.00	6	40.60	40.31	-6	1,057	-0.57%
2020/11/05	3	40.55	2	40.27	40.49	1	1,034	0.10%
2020/11/04	32	38.51	3	39.25	39.21	29	1,001	2.89%
2020/11/03	72.2	38.24	0	0.00	38.23	72.2	957	7.54%
2020/11/02	2	38.15	0	0.00	38.18	2	946	0.21%
2020/10/30	7	39.00	2	39.09	38.87	5	937	0.53%
2020/10/29	3	39.00	0	0.00	39.10	3	925	0.32%
2020/10/28	0.1	40.30	2	40.17	40.07	-1.9	915	-0.21%
2020/10/21	2	39.90	0	0.00	39.87	2	876	0.23%
2020/10/19	2	40.37	0	0.00	40.39	2	863	0.23%
2020/10/16	1	40.31	1	40.20	40.29	0	854	0.00%
2020/10/15	0	0.00	3	40.56	40.47	-3	845	-0.35%
2020/10/14	1.1	40.84	10	40.85	40.75	-8.9	823	-1.08%
2020/10/13	0	0.00	16	40.61	40.74	-16	814	-1.96%
2020/10/12	3	39.50	6	39.46	39.56	-3	795	-0.38%
2020/10/08	12.1	39.17	32	39.15	39.18	-19.9	784	-2.54%
2020/10/07	22	38.57	0	0.00	38.53	22	776	2.83%
2020/10/06	25	39.02	0	0.00	38.99	25	763	3.28%
2020/10/05	6	38.50	3	38.47	38.53	3	753	0.40%
2020/09/30	0	0.00	2	38.29	38.23	-2	747	-0.27%
2020/09/29	2	38.41	10	38.21	38.35	-8	739	-1.08%
2020/09/28	0	0.00	5	37.74	37.93	-5	735	-0.68%
2020/09/25	6	37.10	1	37.10	37.10	5	726	0.69%
2020/09/24	1	36.50	7	36.59	36.45	-6	724	-0.83%
2020/09/22	0	0.00	1	37.14	37.14	-1	710	-0.14%
2020/09/21	11	36.98	0	0.00	36.87	11	707	1.56%
2020/09/18	8	37.36	1	37.32	37.37	7	705	0.99%
2020/09/17	6	37.80	0	0.00	37.66	6	695	0.86%
2020/09/16	1	38.58	0	0.00	38.64	1	673	0.15%
2020/09/15	11	37.98	0	0.00	38.02	11	659	1.67%
2020/09/14	6	37.34	0	0.00	37.41	6	650	0.92%
2020/09/11	1	37.10	0	0.00	37.26	1	643	0.16%
2020/09/10	1	37.80	0	0.00	37.80	1	639	0.16%
2020/09/09	8	36.57	2	36.99	37.05	6	625	0.96%
2020/09/08	1	38.88	1	38.95	38.88	0	598	0.00%
2020/09/07	2	39.01	0	0.00	38.60	2	599	0.33%
2020/09/04	19	39.28	2	39.21	39.48	17	589	2.89%
2020/09/03	0	0.00	30	41.97	41.98	-30	557	-5.39%
2020/09/02	10	42.51	0	0.00	42.62	10	535	1.87%
2020/09/01	7	41.73	0	0.00	41.92	7	513	1.36%
2020/08/31	3	40.90	0	0.00	40.99	3	501	0.60%
2020/08/28	2	40.42	0	0.00	40.55	2	494	0.40%
2020/08/27	2	40.51	2	40.52	40.72	0	483	0.00%
2020/08/26	1	39.16	0	0.00	39.10	1	470	0.21%
2020/08/25	6	38.89	0	0.00	38.82	6	467	1.28%
2020/08/24	6	38.63	0	0.00	38.71	6	461	1.30%
2020/08/21	1	37.71	0	0.00	37.70	1	452	0.22%
2020/08/18	1	36.45	0	0.00	36.51	1	439	0.23%
2020/08/10	1	34.76	0	0.00	35.16	1	436	0.23%
2020/08/07	0	0.00	1	35.64	35.45	-1	436	-0.23%
2020/08/05	0	0.00	2	35.00	35.00	-2	429	-0.47%
2020/08/04	0	0.00	1	34.69	34.63	-1	427	-0.23%
2020/07/30	1	33.54	0	0.00	33.55	1	422	0.24%
2020/07/29	18	33.16	0	0.00	33.10	18	421	4.27%
2020/07/24	2	33.51	1	33.60	33.28	1	422	0.24%
2020/07/21	1	34.80	1	35.00	34.98	0	409	0.00%
2020/07/17	2	33.90	0	0.00	33.65	2	406	0.49%
2020/07/16	3	33.91	1	33.89	33.88	2	406	0.49%
2020/07/15	7	34.51	0	0.00	34.41	7	400	1.75%
2020/07/10	1	34.01	1	34.00	33.81	0	394	0.00%
2020/07/09	0	0.00	1	33.54	33.65	-1	394	-0.25%
2020/07/07	1	32.70	2	32.82	32.73	-1	383	-0.26%
2020/07/03	1	30.99	0	0.00	30.99	1	378	0.26%
2020/07/01	1	29.68	0	0.00	29.69	1	381	0.26%
2020/06/19	1	30.20	0	0.00	30.01	1	371	0.27%
2020/06/12	0	0.00	4	28.70	29.33	-4	371	-1.08%
2020/06/11	2	29.85	0	0.00	29.80	2	368	0.54%
2020/06/10	7	30.07	0	0.00	30.07	7	361	1.94%
2020/05/28	2	27.99	0	0.00	27.97	2	391	0.51%
2020/05/25	1	28.35	0	0.00	28.38	1	404	0.25%
2020/05/18	0	0.00	8	27.10	27.25	-8	419	-1.91%
2020/05/13	0	0.00	6	26.68	26.78	-6	420	-1.43%
2020/05/11	0	0.00	8	27.10	27.04	-8	423	-1.89%
2020/05/05	0	0.00	1	25.71	25.78	-1	421	-0.24%
2020/05/04	1	25.17	0	0.00	25.17	1	420	0.24%
2020/04/29	3	25.86	0	0.00	25.90	3	416	0.72%
2020/04/20	0	0.00	2	25.60	25.63	-2	419	-0.48%
2020/04/16	0	0.00	6	25.01	25.11	-6	415	-1.44%
2020/04/06	0	0.00	2	21.88	21.90	-2	397	-0.50%
2020/03/24	2	20.58	0	0.00	20.82	2	366	0.55%
2020/03/17	1	19.80	1	19.90	19.98	0	352	0.00%
2020/03/16	0	0.00	2	20.85	20.75	-2	348	-0.57%
2020/03/13	14	20.57	0	0.00	21.79	14	346	4.04%
2020/03/12	2	22.49	0	0.00	22.45	2	336	0.59%
2020/03/11	2	23.78	0	0.00	23.60	2	319	0.63%
2020/03/09	5	23.73	0	0.00	23.56	5	315	1.59%
2020/03/06	2	25.54	0	0.00	25.15	2	308	0.65%
2020/03/03	2	26.26	0	0.00	26.15	2	304	0.66%
2020/03/02	3	24.92	0	0.00	25.12	3	299	1.00%
2020/02/25	0	0.00	2	27.33	27.48	-2	280	-0.71%
2020/02/11	1	27.15	0	0.00	27.28	1	360	0.28%
2020/02/10	2	26.94	0	0.00	26.93	2	373	0.54%
2020/01/31	1	25.43	0	0.00	25.50	1	450	0.22%
2020/01/15	1	24.82	0	0.00	24.81	1	506	0.20%
2019/12/19	0	0.00	1	22.63	22.60	-1	751	-0.13%
2019/12/18	1	22.34	0	0.00	22.34	1	765	0.13%
2019/11/20	0	0.00	3	21.31	21.31	-3	1,039	-0.29%
2019/08/30	0	0.00	10	19.94	19.93	-10	1,082	-0.92%
2019/08/26	10	19.34	0	0.00	19.30	10	1,106	0.90%
2019/08/08	3	19.58	0	0.00	19.60	3	1,093	0.27%
2019/07/18	0	0.00	5	20.28	20.24	-5	863	-0.58%
2019/06/10	2	19.16	1	19.18	19.12	1	431	0.23%
2019/06/05	3	18.67	0	0.00	18.61	3	412	0.73%
2019/05/31	1	19.05	0	0.00	19.05	1	335	0.30%
2019/05/13	0	0.00	1	20.48	20.48	-1	188	-0.53%
2019/04/29	1	21.38	0	0.00	21.38	1	216	0.46%
2019/04/25	0	0.00	5	21.76	21.77	-5	224	-2.23%
2019/04/23	2	21.15	0	0.00	21.15	2	230	0.87%
2019/03/19	2	20.18	0	0.00	20.17	2	281	0.71%
2019/03/18	3	20.23	0	0.00	20.23	3	280	1.07%
2019/03/14	2	20.15	0	0.00	20.15	2	290	0.69%