統一FANG+ (00757)-國泰-館前券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
2,237張
產業
上市0.00%
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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	55.4	76.48	2.2	76.43	76.70	53.2	2,987	1.78%
2024/04/30	5	77.87	4.6	77.76	77.80	0.4	2,983	0.01%
2024/04/29	10.5	77.60	0.4	77.52	77.55	10.1	2,982	0.34%
2024/04/26	11.8	77.00	7.3	76.94	77.05	4.5	3,002	0.15%
2024/04/25	38.1	73.87	5.1	73.79	73.70	33	2,975	1.11%
2024/04/24	23.4	76.20	3.1	76.20	76.30	20.3	2,956	0.69%
2024/04/23	14.6	73.58	0.6	73.71	73.60	14	2,949	0.47%
2024/04/22	2.1	73.32	7.7	73.27	73.35	-5.6	2,947	-0.19%
2024/04/19	13.7	74.17	11.5	74.13	74.20	2.2	2,923	0.08%
2024/04/18	12.8	75.94	3.5	75.98	75.90	9.3	2,884	0.32%
2024/04/17	17.9	77.24	5.1	77.14	77.25	12.8	2,870	0.45%
2024/04/16	15.9	76.91	12.2	76.95	77.00	3.7	2,863	0.13%
2024/04/15	1.2	79.20	10	79.11	79.30	-8.8	2,843	-0.31%
2024/04/12	15.5	79.73	15.7	79.67	79.80	-0.2	2,838	-0.01%
2024/04/11	2.4	77.33	4.1	77.45	77.60	-1.7	2,865	-0.06%
2024/04/10	1.9	77.73	5	77.74	77.75	-3.1	2,865	-0.11%
2024/04/09	10.3	77.72	12.4	77.63	77.75	-2	2,867	-0.07%
2024/04/08	3.2	77.41	17.7	77.43	77.50	-14.5	2,880	-0.50%
2024/04/03	14.4	76.55	2.1	76.42	76.40	12.3	2,794	0.44%
2024/04/02	4.4	77.39	0.3	77.32	77.45	4.1	2,697	0.15%
2024/04/01	7.6	77.07	0	0.00	77.05	7.6	2,603	0.29%
2024/03/29	7.5	76.87	10.3	76.95	76.95	-2.9	2,522	-0.11%
2024/03/28	4.1	77.70	5.7	77.69	77.70	-1.6	2,520	-0.06%
2024/03/27	0.1	77.53	11.4	77.62	77.75	-11.3	2,503	-0.45%
2024/03/26	2.9	77.55	3.6	77.66	77.75	-0.7	2,506	-0.03%
2024/03/25	2.8	77.56	2.2	77.63	77.50	0.6	2,492	0.02%
2024/03/22	11.1	77.27	2.4	77.15	77.40	8.6	2,488	0.35%
2024/03/21	10.4	77.43	11.2	77.23	77.45	-0.8	2,469	-0.03%
2024/03/20	2	75.65	13.8	75.59	75.65	-11.8	2,457	-0.48%
2024/03/19	1.1	74.86	12	74.95	75.05	-10.9	2,453	-0.45%
2024/03/18	7.3	74.21	2	74.20	74.35	5.3	2,438	0.22%
2024/03/15	4	74.69	10.3	74.63	74.70	-6.3	2,445	-0.26%
2024/03/14	5.7	74.84	5	74.74	74.75	0.7	2,448	0.03%
2024/03/13	9.7	75.23	2.8	75.29	75.20	6.9	2,445	0.28%
2024/03/12	4.4	74.13	3.9	74.06	74.20	0.5	2,439	0.02%
2024/03/11	10.8	74.02	5.6	74.02	73.90	5.2	2,441	0.21%
2024/03/08	3.3	75.70	21.5	75.66	75.60	-18.2	2,417	-0.75%
2024/03/07	24.4	74.42	29.6	74.30	74.35	-5.2	2,379	-0.22%
2024/03/06	9.8	74.77	23.6	74.65	74.85	-13.9	2,270	-0.61%
2024/03/05	13.8	75.95	6.1	75.85	76.00	7.7	2,212	0.35%
2024/03/04	12.2	76.87	4.8	76.82	76.95	7.4	2,153	0.34%
2024/03/01	1.5	75.44	3.9	75.43	75.40	-2.4	2,092	-0.12%
2024/02/29	25.5	74.60	10.2	74.56	74.40	15.3	2,065	0.74%
2024/02/27	11.5	76.01	2.1	76.08	76.10	9.5	1,967	0.48%
2024/02/26	13.3	76.00	0.1	76.10	76.10	13.2	1,952	0.68%
2024/02/23	18.9	76.69	1.8	76.76	76.80	17.2	1,932	0.89%
2024/02/22	7.8	74.60	0.2	74.76	74.85	7.7	1,916	0.40%
2024/02/21	17.6	72.99	1.6	72.99	72.95	16.1	1,899	0.85%
2024/02/20	17.6	74.19	11.3	74.20	74.20	6.3	1,882	0.34%
2024/02/19	7.6	74.30	4.8	74.32	74.30	2.8	1,850	0.15%
2024/02/16	5	74.83	10.5	74.81	74.85	-5.5	1,873	-0.30%
2024/02/15	23.9	74.57	9.8	74.70	74.90	14	1,862	0.75%
2024/02/05	6.8	72.25	42.8	72.25	72.30	-36	1,847	-1.95%
2024/02/02	3.7	70.79	3.3	70.79	70.55	0.4	1,812	0.02%
2024/02/01	17.6	68.26	1.9	68.34	68.25	15.7	1,756	0.89%
2024/01/31	16.2	68.76	0.6	68.94	68.95	15.6	1,663	0.94%
2024/01/30	6.1	70.57	13	70.58	70.65	-6.9	1,665	-0.41%
2024/01/29	3.2	69.32	1.3	69.41	69.50	2	1,677	0.12%
2024/01/26	8	69.16	2	69.23	69.15	6	1,672	0.36%
2024/01/25	11.4	69.87	8.1	69.77	69.85	3.3	1,673	0.20%
2024/01/24	2.8	69.66	1.5	69.58	69.70	1.3	1,661	0.08%
2024/01/23	3.3	68.17	3.1	68.20	68.30	0.2	1,651	0.01%
2024/01/22	9.6	68.51	9.1	68.42	68.45	0.5	1,659	0.03%
2024/01/19	6.6	66.90	9.3	66.86	66.95	-2.7	1,648	-0.17%
2024/01/18	6.1	65.82	5.2	65.80	65.75	1	1,684	0.06%
2024/01/17	1.3	66.18	1.5	66.17	66.20	-0.2	1,683	-0.01%
2024/01/16	0.1	65.97	11.2	66.06	66.15	-11.1	1,680	-0.66%
2024/01/15	1.2	65.87	7.1	65.98	66.25	-5.9	1,694	-0.35%
2024/01/12	2.3	65.79	3.7	65.75	65.85	-1.4	1,698	-0.08%
2024/01/11	2.2	65.94	7.7	65.94	65.95	-5.5	1,713	-0.32%
2024/01/10	3.4	65.07	1.6	65.07	65.05	1.8	1,724	0.10%
2024/01/09	4.6	64.69	2.3	64.68	64.70	2.3	1,749	0.13%
2024/01/08	13.3	63.13	0.2	63.16	63.10	13.1	1,765	0.74%
2024/01/05	25.4	62.92	1.3	62.99	62.80	24.2	1,772	1.36%
2024/01/04	2.4	63.16	2	63.13	63.10	0.4	1,790	0.03%
2024/01/03	7.7	63.51	11.1	63.51	63.50	-3.4	1,799	-0.19%
2024/01/02	1.8	64.76	12	64.77	64.75	-10.2	1,779	-0.57%
2023/12/29	15.1	65.31	1.2	65.27	65.35	13.9	1,772	0.79%
2023/12/28	2.8	65.46	0.4	65.44	65.45	2.5	1,795	0.14%
2023/12/27	6.1	65.87	2	65.80	65.85	4.1	1,788	0.23%
2023/12/26	13.6	65.64	1.1	65.75	65.80	12.5	1,781	0.70%
2023/12/25	4.1	65.57	5.9	65.68	65.80	-1.8	1,783	-0.10%
2023/12/22	16.4	65.68	2.8	65.77	65.70	13.6	1,792	0.76%
2023/12/21	11.6	65.33	2.7	65.37	65.50	8.9	1,800	0.49%
2023/12/20	0.4	66.31	3.3	66.26	66.35	-2.9	1,803	-0.16%
2023/12/19	2.7	65.71	28.4	65.72	65.75	-25.7	1,835	-1.40%
2023/12/18	1	64.85	5.7	64.83	64.90	-4.6	1,861	-0.25%
2023/12/15	5.7	64.37	8	64.35	64.35	-2.3	1,864	-0.13%
2023/12/14	6	64.66	5.1	64.60	64.70	0.9	1,872	0.05%
2023/12/13	3.5	63.92	4	63.95	64.00	-0.5	1,877	-0.03%
2023/12/12	0.5	63.06	10.9	63.10	63.10	-10.3	1,881	-0.55%
2023/12/11	0	62.93	5.2	62.91	62.90	-5.2	1,869	-0.28%
2023/12/08	0.1	62.21	1	62.40	62.20	-0.9	1,868	-0.05%
2023/12/07	2.5	61.48	1.3	61.48	61.50	1.2	1,874	0.06%
2023/12/06	3.5	62.32	1.5	62.30	62.40	1.9	1,876	0.10%
2023/12/05	1.6	61.35	18	61.29	61.35	-16.5	1,874	-0.88%
2023/12/04	0.5	61.90	7.7	61.84	61.80	-7.2	1,881	-0.38%
2023/12/01	0.3	62.27	2.9	62.13	62.30	-2.6	1,886	-0.14%
2023/11/30	5	62.74	2	62.80	62.70	3	1,891	0.16%
2023/11/29	3	63.00	4.1	62.81	62.70	-1.1	1,859	-0.06%
2023/11/28	3.5	62.77	0	0.00	62.75	3.5	1,859	0.19%
2023/11/27	0.5	63.01	0	0.00	62.85	0.5	1,865	0.03%
2023/11/24	0.2	63.35	0	63.40	63.40	0.1	1,878	0.01%
2023/11/22	0.8	62.71	29.3	62.74	62.75	-28.5	1,887	-1.51%
2023/11/21	2.1	63.33	0.4	63.27	63.25	1.7	1,948	0.09%
2023/11/20	2.4	62.38	8.5	62.41	62.30	-6	1,981	-0.31%
2023/11/17	1.1	62.90	0.2	62.90	62.90	0.9	1,983	0.05%
2023/11/16	0.2	62.89	0.7	62.86	62.95	-0.5	1,977	-0.03%
2023/11/15	1.1	63.40	15.7	63.48	63.40	-14.6	1,995	-0.73%
2023/11/14	0.1	62.16	12.1	62.18	62.25	-12	1,987	-0.60%
2023/11/13	0.1	61.88	32.3	61.94	61.95	-32.2	1,987	-1.62%
2023/11/10	0	60.39	1.6	60.41	60.50	-1.5	1,969	-0.08%
2023/11/09	10.2	60.75	32.2	60.73	60.80	-22	1,957	-1.13%
2023/11/08	2	60.47	14.7	60.46	60.50	-12.7	1,955	-0.65%
2023/11/07	0.2	59.22	23	59.24	59.30	-22.8	1,925	-1.19%
2023/11/06	4	59.27	1	59.35	59.10	3	1,940	0.15%
2023/11/03	1.2	58.63	16.8	58.61	58.60	-15.6	1,918	-0.81%
2023/11/02	2.4	58.31	0.2	58.25	58.40	2.2	1,921	0.12%
2023/11/01	1.2	57.00	1.1	56.96	57.00	0.1	1,920	0.00%
2023/10/31	2	56.50	12.1	56.50	56.50	-10.1	1,945	-0.52%
2023/10/30	1.5	56.68	2	56.58	56.60	-0.5	1,983	-0.03%
2023/10/27	21.1	56.20	3.4	56.20	56.25	17.8	1,986	0.89%
2023/10/26	9.8	55.97	5.5	55.88	55.95	4.2	2,023	0.21%
2023/10/25	1.4	58.29	0.1	58.35	58.35	1.3	1,977	0.07%
2023/10/24	1	58.20	0	0.00	58.25	1	1,980	0.05%
2023/10/23	6.8	57.36	1	57.50	57.50	5.8	1,990	0.29%
2023/10/20	2.4	58.16	4.4	58.10	58.20	-2	1,974	-0.10%
2023/10/19	1.3	58.54	1.3	58.64	58.55	0	1,981	0.00%
2023/10/18	5	59.20	2.1	59.10	59.05	3	2,007	0.15%
2023/10/17	1	59.85	0.1	59.75	59.75	1	2,008	0.05%
2023/10/16	2.3	59.35	105	59.17	59.15	-102.7	2,019	-5.09%	大賣/鉅額交易
2023/10/13	1	60.00	3.4	59.99	59.95	-2.4	2,005	-0.12%
2023/10/12	70.2	60.25	3.1	60.13	60.20	67.1	2,006	3.35%
2023/10/11	40.3	59.54	7.1	59.50	59.45	33.2	1,992	1.66%
2023/10/06	0.1	58.11	0	58.30	58.00	0	2,014	0.00%
2023/10/05	2	58.15	3	58.14	58.15	-1	2,033	-0.05%
2023/10/04	2.4	57.18	1.5	57.20	57.20	0.9	2,048	0.04%
2023/10/03	1.1	58.40	3.1	58.37	58.30	-2	2,030	-0.10%
2023/10/02	2.2	58.07	0.9	58.03	57.95	1.2	2,018	0.06%
2023/09/28	7	56.97	0.3	56.85	57.00	6.8	2,024	0.33%
2023/09/27	9.7	56.92	2	56.65	56.90	7.7	2,006	0.38%
2023/09/26	3.3	57.45	1.2	57.42	57.50	2.1	1,992	0.10%
2023/09/25	5.6	57.24	2	57.20	57.40	3.6	1,980	0.18%
2023/09/22	16.8	57.11	1.1	57.20	57.25	15.7	1,961	0.80%
2023/09/21	7	58.16	4.1	58.20	58.25	3	1,924	0.15%
2023/09/20	7.6	59.40	11.8	59.48	59.45	-4.2	1,910	-0.22%
2023/09/19	2.1	59.56	2.4	59.64	59.60	-0.4	1,942	-0.02%
2023/09/18	9.6	59.93	5.6	59.85	59.85	4	1,932	0.21%
2023/09/15	0	60.78	2.7	60.74	60.80	-2.7	1,930	-0.14%
2023/09/14	1	60.70	3.7	60.70	60.70	-2.7	1,915	-0.14%
2023/09/13	2.3	60.36	2.2	60.28	60.35	0	1,914	0.00%
2023/09/12	2.3	61.04	9.2	60.99	61.05	-6.9	1,918	-0.36%
2023/09/11	0	60.05	4.6	60.04	60.15	-4.5	1,914	-0.24%
2023/09/08	4.5	59.89	8.1	59.74	59.95	-3.6	1,900	-0.19%
2023/09/07	9.6	59.94	2.5	60.14	59.90	7.1	1,903	0.37%
2023/09/06	0	60.79	19.3	60.82	60.80	-19.3	1,896	-1.02%
2023/09/05	0.1	60.27	102	60.15	60.20	-101.9	1,896	-5.38%	大賣/鉅額交易
2023/09/04	1.5	60.25	4.4	60.29	60.25	-2.9	1,913	-0.15%
2023/09/01	0.2	60.34	4.3	60.37	60.35	-4.1	1,899	-0.22%
2023/08/31	3	60.17	5.7	60.17	60.10	-2.7	1,893	-0.14%
2023/08/30	15.5	59.94	14	59.96	59.95	1.5	1,893	0.08%
2023/08/29	2	58.20	0.1	58.25	58.30	1.9	1,887	0.10%
2023/08/28	4.4	57.86	3.3	57.84	57.85	1.1	1,882	0.06%
2023/08/25	27	57.49	21	57.36	57.30	6	1,898	0.32%
2023/08/24	7.2	60.42	7.5	60.43	60.45	-0.3	1,828	-0.02%
2023/08/23	5.1	58.27	1	58.35	58.25	4.1	1,801	0.23%
2023/08/22	10.3	58.06	3.6	58.05	58.10	6.7	1,784	0.38%
2023/08/21	1.9	56.72	1.1	56.65	56.65	0.8	1,815	0.04%
2023/08/18	15.3	56.55	11.1	56.53	56.40	4.3	1,792	0.24%
2023/08/17	18.1	57.49	13	57.50	57.55	5.1	1,766	0.29%
2023/08/16	6.9	58.57	1	58.40	58.55	5.9	1,752	0.33%
2023/08/15	2.2	59.50	5.8	59.44	59.50	-3.6	1,777	-0.20%
2023/08/14	8.1	57.96	4.2	57.96	57.90	3.8	1,785	0.21%
2023/08/11	4.2	58.76	2.5	58.82	58.65	1.7	1,778	0.10%
2023/08/10	19.1	58.56	3.2	58.62	58.50	15.9	1,771	0.90%
2023/08/09	8	59.91	2	59.93	59.90	6	1,725	0.35%
2023/08/08	6	60.56	0	0.00	60.50	6	1,726	0.35%
2023/08/07	10.1	60.41	1.1	60.37	60.40	9	1,727	0.52%
2023/08/04	12.2	60.49	4	60.48	60.55	8.2	1,708	0.48%
2023/08/02	1.1	61.10	10.8	60.99	60.90	-9.7	1,691	-0.57%
2023/08/01	4.1	61.51	71.2	61.42	61.50	-67.1	1,642	-4.09%
2023/07/31	5.1	60.84	32.4	60.75	60.80	-27.3	1,634	-1.67%
2023/07/28	8.8	59.45	3	59.58	59.60	5.8	1,578	0.37%
2023/07/27	3.1	59.83	6.2	59.70	59.90	-3.1	1,562	-0.20%
2023/07/26	3.3	59.62	5.3	59.68	59.55	-1.9	1,557	-0.13%
2023/07/25	5.3	59.20	0.6	59.31	59.20	4.7	1,544	0.31%
2023/07/24	27.7	58.91	2.4	58.95	58.90	25.3	1,529	1.65%
2023/07/21	8.5	59.02	7.6	58.99	59.15	0.8	1,509	0.05%
2023/07/20	117.1	60.83	2.3	60.94	60.95	114.8	1,456	7.88%	大買/鉅額交易
2023/07/19	2.1	61.82	35.7	61.79	61.80	-33.6	1,431	-2.35%
2023/07/18	3.1	60.85	19.1	60.87	60.85	-16	1,385	-1.15%
2023/07/17	14.3	60.30	3.1	60.30	60.35	11.3	1,367	0.82%
2023/07/14	8.5	60.32	121.3	60.41	60.35	-112.8	1,337	-8.43%	大賣/鉅額交易
2023/07/13	7.1	59.18	2.1	59.18	59.15	5	1,293	0.39%
2023/07/12	2.1	58.38	10.1	58.36	58.40	-7.9	1,244	-0.64%
2023/07/11	102.7	58.40	3.8	58.36	58.40	98.9	1,213	8.15%	大買/
2023/07/10	2.3	58.58	5.1	58.59	58.65	-2.8	1,187	-0.23%
2023/07/07	1.4	58.67	11.2	58.69	58.70	-9.8	1,169	-0.84%
2023/07/06	5.4	59.05	130.8	58.91	58.95	-125.4	1,160	-10.80%	大賣/鉅額交易
2023/07/05	1	58.80	4.1	58.77	58.70	-3	1,137	-0.27%
2023/07/04	1.1	58.80	4.2	58.78	58.80	-3	1,132	-0.27%
2023/07/03	39.2	58.52	7.1	58.51	58.60	32.1	1,123	2.86%
2023/06/30	1.2	57.51	2.1	57.54	57.50	-1	1,122	-0.08%
2023/06/29	6.4	57.68	59.5	57.71	57.75	-53.1	1,118	-4.74%
2023/06/28	9.6	56.70	2.2	56.51	56.70	7.5	1,108	0.67%
2023/06/27	18.5	55.62	11.6	55.67	55.55	6.9	1,087	0.64%
2023/06/26	6.9	57.90	17.4	57.87	57.80	-10.6	1,047	-1.01%
2023/06/21	6.8	58.74	4.7	58.66	58.75	2.1	1,046	0.20%
2023/06/20	4.9	57.89	2.1	57.90	57.90	2.8	1,027	0.27%
2023/06/19	5.5	57.98	1.1	58.01	58.00	4.4	1,042	0.42%
2023/06/16	10.1	58.32	5.9	58.37	58.35	4.2	1,028	0.40%
2023/06/15	3.2	57.98	3.1	57.96	58.00	0.1	1,016	0.01%
2023/06/14	3.3	57.13	8.5	57.10	57.00	-5.2	1,023	-0.51%
2023/06/13	7.4	56.79	5.2	56.66	56.75	2.2	1,026	0.22%
2023/06/12	0.2	55.45	8.5	55.48	55.50	-8.2	1,011	-0.81%
2023/06/09	2.2	55.12	3	55.10	55.15	-0.9	993	-0.09%
2023/06/08	8.9	53.87	9.2	53.67	53.60	-0.3	980	-0.04%
2023/06/07	2.2	55.52	3.1	55.54	55.55	-0.9	947	-0.09%
2023/06/06	103.4	54.97	34.3	54.98	55.00	69.1	932	7.40%	大買/
2023/06/05	7.1	54.72	12.6	54.70	54.65	-5.5	916	-0.60%
2023/06/02	3.4	54.56	6	54.52	54.55	-2.6	900	-0.29%
2023/06/01	0.4	53.17	2.3	53.23	53.30	-1.9	890	-0.22%
2023/05/31	1.9	53.60	15.7	53.57	53.65	-13.8	878	-1.57%
2023/05/30	0.3	52.88	5.2	52.92	52.95	-4.9	851	-0.57%
2023/05/29	12.1	53.04	9.3	53.03	53.05	2.9	842	0.34%
2023/05/26	0.4	51.17	13.2	51.27	51.25	-12.8	811	-1.58%
2023/05/25	1.1	51.29	107.5	51.17	51.25	-106.5	794	-13.39%	大賣/鉅額交易
2023/05/24	0.1	50.07	2.5	50.12	50.15	-2.4	760	-0.32%
2023/05/23	7	50.71	10.5	50.57	50.60	-3.5	753	-0.46%
2023/05/22	3.6	50.14	5.2	50.01	50.00	-1.7	737	-0.23%
2023/05/19	8.7	50.81	37.4	50.90	50.80	-28.7	729	-3.93%
2023/05/18	3.2	49.12	20.6	49.18	49.21	-17.4	689	-2.52%
2023/05/17	0.5	48.25	55.7	48.30	48.34	-55.2	674	-8.18%
2023/05/16	0.7	47.69	4.1	47.71	47.67	-3.4	655	-0.52%
2023/05/15	3.5	47.35	0	0.00	47.40	3.5	655	0.53%
2023/05/12	4.2	47.90	64.8	47.94	47.91	-60.6	655	-9.25%
2023/05/11	2.2	47.33	14.6	47.32	47.33	-12.4	631	-1.96%
2023/05/10	1.1	46.25	39.3	46.37	46.33	-38.3	638	-5.99%
2023/05/09	0.1	46.14	6.7	46.17	46.25	-6.6	636	-1.04%
2023/05/08	0	0.00	5.2	45.60	45.64	-5.2	632	-0.82%
2023/05/05	6.2	45.08	2.5	45.05	45.08	3.7	662	0.55%
2023/05/04	6.2	44.78	4.3	44.78	44.78	1.9	680	0.28%
2023/05/03	0.1	44.87	2	45.00	44.82	-1.9	682	-0.28%
2023/05/02	1.1	45.10	11	45.00	45.19	-9.9	691	-1.42%
2023/04/28	6.1	44.90	7.2	44.92	44.87	-1.1	728	-0.15%
2023/04/27	2	44.01	6.5	44.11	44.12	-4.5	717	-0.62%
2023/04/26	0.1	43.50	13.9	43.68	43.77	-13.8	718	-1.92%
2023/04/25	1	43.57	1	43.63	43.53	0	714	0.00%
2023/04/24	0.1	43.85	2	43.88	43.80	-2	716	-0.27%
2023/04/21	0.2	43.97	27.1	43.97	43.95	-26.9	721	-3.73%
2023/04/20	0	0.00	4.3	44.18	44.12	-4.3	721	-0.60%
2023/04/19	0.1	44.13	5.5	44.38	44.36	-5.4	725	-0.75%
2023/04/18	0.3	44.43	1.4	44.39	44.39	-1.1	731	-0.15%
2023/04/17	4.9	44.58	5	44.58	44.57	-0.1	729	-0.02%
2023/04/14	0.1	44.47	3.2	44.51	44.48	-3.1	725	-0.43%
2023/04/13	2.1	43.79	0.9	43.80	43.77	1.2	720	0.17%
2023/04/12	1	44.40	5.3	44.41	44.37	-4.3	718	-0.60%
2023/04/11	0.3	44.59	4.1	44.66	44.63	-3.8	721	-0.53%
2023/04/10	1	44.51	1.4	44.53	44.48	-0.4	724	-0.05%
2023/04/07	3	44.53	1.2	44.38	44.52	1.8	718	0.25%
2023/04/06	3.1	44.18	0.4	44.20	44.18	2.7	711	0.38%
2023/03/31	0	0.00	17.2	44.42	44.43	-17.2	711	-2.42%
2023/03/30	0.3	43.78	5	43.81	43.81	-4.7	696	-0.67%
2023/03/29	1.1	43.13	1	43.15	43.21	0.1	690	0.02%
2023/03/28	0	0.00	0.4	43.38	43.38	-0.4	694	-0.06%
2023/03/27	0.2	43.80	6.7	43.89	43.91	-6.6	690	-0.95%
2023/03/24	8.1	43.72	10.7	43.66	43.76	-2.5	689	-0.37%
2023/03/23	0	43.19	2.4	43.20	43.21	-2.3	675	-0.35%
2023/03/22	4	43.31	10	43.38	43.43	-6	672	-0.89%
2023/03/21	0	0.00	2.3	42.72	42.75	-2.3	649	-0.35%
2023/03/20	0	0.00	0.8	42.70	42.74	-0.8	646	-0.12%
2023/03/17	2	42.83	31.2	42.84	42.88	-29.2	639	-4.57%
2023/03/16	1.1	41.63	11.1	41.54	41.58	-10	614	-1.62%
2023/03/15	1	40.99	8.1	40.96	40.95	-7.1	600	-1.18%
2023/03/14	1.1	39.92	1.6	39.86	39.77	-0.5	593	-0.08%
2023/03/13	0	0.00	1.6	39.99	40.10	-1.6	593	-0.27%
2023/03/10	1.5	40.02	0	0.00	39.99	1.5	593	0.25%
2023/03/09	0	0.00	4	41.03	41.07	-4	599	-0.67%
2023/03/08	0.5	40.77	0	0.00	40.75	0.5	600	0.08%
2023/03/07	0.1	41.05	3.6	41.04	41.11	-3.5	600	-0.58%
2023/03/06	0	0.00	15.1	41.11	41.13	-15.1	603	-2.50%
2023/03/03	1.3	39.94	2	39.94	39.97	-0.7	592	-0.11%
2023/03/02	8.3	40.00	0	0.00	39.96	8.3	592	1.41%
2023/03/01	1	40.59	4.6	40.66	40.70	-3.6	583	-0.61%
2023/02/24	1	40.64	7.1	40.66	40.63	-6.1	593	-1.03%
2023/02/23	0	40.62	2	40.69	40.62	-2	589	-0.34%
2023/02/22	4.3	40.14	3	40.08	40.07	1.3	588	0.22%
2023/02/21	1.1	40.91	0	0.00	40.93	1.1	582	0.18%
2023/02/20	10	41.05	2	41.09	41.11	8	588	1.36%
2023/02/17	11.2	41.32	1.1	41.35	41.22	10.1	603	1.67%
2023/02/16	1	42.77	3.5	42.78	42.73	-2.5	606	-0.41%
2023/02/15	0.1	41.91	8.6	41.99	41.93	-8.5	620	-1.37%
2023/02/14	6.3	41.19	2	41.18	41.19	4.3	624	0.69%
2023/02/13	1.1	40.46	5	40.44	40.48	-3.9	630	-0.61%
2023/02/10	2.1	41.24	5.2	41.30	41.25	-3.1	629	-0.49%
2023/02/09	1.9	41.87	4	41.85	41.85	-2.1	636	-0.33%
2023/02/08	2.2	42.16	13.9	42.18	42.31	-11.7	643	-1.83%
2023/02/07	1.4	41.15	2.3	41.17	41.21	-0.9	637	-0.14%
2023/02/06	0	0.00	5	41.10	41.18	-5	637	-0.78%
2023/02/03	6.2	41.19	17.5	41.10	41.10	-11.3	615	-1.83%
2023/02/02	4	40.25	8.9	40.16	40.25	-4.9	582	-0.84%
2023/02/01	0	38.10	3	38.13	38.12	-3	558	-0.53%
2023/01/31	2.5	37.82	2	37.87	37.52	0.5	553	0.09%
2023/01/30	5.2	38.63	16.5	38.30	38.75	-11.3	551	-2.05%
2023/01/17	1	35.04	0.4	35.04	34.98	0.7	522	0.12%
2023/01/16	0	0.00	1.2	35.09	35.12	-1.2	537	-0.22%
2023/01/13	1.1	34.67	3.1	34.70	34.71	-2.1	534	-0.39%
2023/01/12	0	0.00	1.1	34.46	34.52	-1.1	535	-0.20%
2023/01/11	0	0.00	3.5	33.76	33.86	-3.5	536	-0.66%
2023/01/10	1	33.15	0	33.25	33.17	1	538	0.19%
2023/01/09	1	32.95	3.3	33.01	32.95	-2.3	539	-0.43%
2023/01/06	1.6	32.50	0	0.00	32.46	1.6	536	0.30%
2023/01/05	0.4	32.99	12	32.89	32.99	-11.6	532	-2.18%
2023/01/04	2.8	32.93	2	32.93	32.95	0.8	539	0.15%
2023/01/03	0	0.00	3	33.26	33.27	-3	550	-0.55%
2022/12/30	0.4	33.00	2	32.97	32.95	-1.7	547	-0.30%
2022/12/29	2.7	32.21	0	0.00	32.20	2.7	549	0.50%
2022/12/28	10.6	32.45	0	0.00	32.45	10.6	549	1.93%
2022/12/27	2	33.58	0	0.00	33.62	2	545	0.37%
2022/12/26	0	33.62	0	0.00	33.61	0	546	0.00%
2022/12/23	6.2	33.57	0	0.00	33.55	6.2	553	1.13%
2022/12/22	0.5	34.65	2	34.66	34.68	-1.5	550	-0.27%
2022/12/21	0	34.10	5.1	34.03	34.09	-5	557	-0.90%
2022/12/20	8.6	34.02	0	0.00	33.73	8.6	562	1.52%
2022/12/19	0.7	34.90	0.5	34.90	34.85	0.2	568	0.03%
2022/12/16	3.3	35.04	0	0.00	35.08	3.3	573	0.57%
2022/12/15	0.1	36.12	0	0.00	36.15	0.1	577	0.02%
2022/12/14	0	0.00	5.4	36.49	36.54	-5.4	578	-0.93%
2022/12/13	1	36.17	2	36.21	36.20	-1	576	-0.17%
2022/12/12	0.1	35.91	0	0.00	35.96	0.1	578	0.02%
2022/12/09	0	0.00	20.5	36.09	36.13	-20.5	582	-3.52%
2022/12/08	3.3	35.16	5	35.19	35.49	-1.7	582	-0.29%
2022/12/07	2.9	35.76	1	35.74	35.82	1.9	600	0.32%
2022/12/05	0	0.00	6.1	36.73	36.70	-6.1	605	-1.01%
2022/12/02	0	0.00	13	36.08	36.38	-13	619	-2.10%
2022/12/01	0.2	36.00	4.1	36.32	35.99	-3.9	618	-0.62%
2022/11/30	0	34.44	0.3	34.40	34.42	-0.2	607	-0.04%
2022/11/29	0	34.48	0	0.00	34.57	0	606	0.01%
2022/11/28	12.3	34.50	0	0.00	34.48	12.3	604	2.03%
2022/11/25	1	35.11	0	0.00	35.11	1	609	0.16%
2022/11/24	1	35.37	1.1	35.34	35.34	-0.1	614	-0.02%
2022/11/22	1.2	34.27	0	0.00	34.22	1.2	625	0.20%
2022/11/21	3	34.87	1	34.89	34.91	2	623	0.32%
2022/11/18	0	0.00	1.1	35.42	35.43	-1.1	623	-0.18%
2022/11/17	0	35.26	2	35.18	35.31	-2	624	-0.32%
2022/11/16	5	35.72	11.1	35.77	35.86	-6.1	627	-0.96%
2022/11/15	4.6	35.38	3.2	35.32	35.45	1.5	627	0.24%
2022/11/14	1.1	34.70	1.1	34.85	34.69	0	615	0.00%
2022/11/11	4.2	34.12	4.9	34.17	34.15	-0.7	614	-0.12%
2022/11/10	8.9	32.17	3	32.03	32.06	5.9	594	0.99%
2022/11/09	0.2	33.23	0	0.00	33.17	0.2	589	0.03%
2022/11/08	1.1	33.22	0.3	33.40	33.11	0.8	592	0.13%
2022/11/07	4.5	33.09	0	0.00	33.11	4.5	589	0.77%
2022/11/04	8.5	32.59	2	33.44	33.44	6.5	589	1.10%
2022/11/03	7.3	33.34	0	0.00	33.19	7.3	586	1.24%
2022/11/02	0.4	34.67	0	0.00	34.55	0.4	570	0.06%
2022/11/01	3.1	34.78	5	34.50	34.97	-2	569	-0.34%
2022/10/31	0.1	34.70	0.1	34.70	35.04	0	583	0.01%
2022/10/28	7.7	34.46	0.3	34.40	34.30	7.5	595	1.25%
2022/10/26	6.2	35.99	0	35.90	35.94	6.1	590	1.03%
2022/10/25	2	35.70	20	35.85	35.83	-18	597	-3.01%
2022/10/24	1.1	36.24	2.1	36.71	36.21	-1	596	-0.17%
2022/10/21	0.1	35.49	0	0.00	35.37	0.1	587	0.01%
2022/10/20	2.9	35.70	0	0.00	35.69	2.9	587	0.49%
2022/10/19	0.1	36.54	2	36.59	36.51	-2	585	-0.34%
2022/10/18	0.2	35.65	3.2	35.85	36.12	-3	582	-0.52%
2022/10/17	2.9	34.39	0	0.00	34.45	2.9	585	0.50%
2022/10/14	0.1	35.65	1.6	35.54	35.57	-1.5	585	-0.26%
2022/10/13	0.5	34.72	5.7	34.70	34.68	-5.3	600	-0.87%
2022/10/12	4.1	34.74	0.7	34.75	34.87	3.4	600	0.57%
2022/10/11	9.6	35.62	0.5	35.48	35.39	9.1	598	1.52%
2022/10/07	7.2	37.42	0.3	37.46	37.30	6.9	586	1.18%
2022/10/06	0	0.00	3.8	37.79	37.79	-3.8	590	-0.64%
2022/10/05	4.1	37.67	26	37.61	37.61	-22	589	-3.73%
2022/10/04	0.3	37.13	0.9	37.18	37.26	-0.7	586	-0.12%
2022/10/03	1.6	36.15	0	0.00	36.11	1.6	586	0.27%
2022/09/30	1.3	36.74	0.4	36.66	36.72	1	592	0.16%
2022/09/29	1.4	37.66	1.2	37.69	37.76	0.1	592	0.02%
2022/09/28	3.2	36.86	4.3	36.77	36.76	-1.1	599	-0.19%
2022/09/27	0.2	37.20	1.1	37.15	37.24	-0.9	596	-0.15%
2022/09/26	2.1	37.23	3	37.21	37.09	-0.9	597	-0.15%
2022/09/23	0.4	37.82	3.1	37.83	37.80	-2.7	589	-0.46%
2022/09/22	2.8	37.93	2	37.92	37.95	0.8	589	0.13%
2022/09/20	0.5	38.93	1	38.95	38.95	-0.5	588	-0.08%
2022/09/19	0	38.56	4	38.44	38.45	-4	605	-0.66%
2022/09/16	1.6	38.31	2	38.31	38.34	-0.4	610	-0.07%
2022/09/15	1.1	38.88	0.4	38.92	38.84	0.8	622	0.12%
2022/09/14	8.3	38.71	0.1	38.76	38.63	8.2	628	1.30%
2022/09/13	0.4	40.59	5.1	40.61	40.60	-4.7	621	-0.76%
2022/09/12	0.1	40.04	1.4	40.07	40.04	-1.3	621	-0.21%
2022/09/08	0	39.22	2	39.18	39.15	-2	628	-0.32%
2022/09/07	1.5	38.29	3	38.20	38.22	-1.5	624	-0.25%
2022/09/06	0.1	39.18	14	39.05	39.02	-13.9	625	-2.22%
2022/09/05	4.1	38.80	0	0.00	38.78	4.1	643	0.63%
2022/09/02	1.1	39.25	1.1	39.26	39.27	0	659	0.00%
2022/09/01	6.1	38.88	1.6	38.88	38.85	4.5	668	0.68%
2022/08/31	1.5	39.50	2	39.50	39.54	-0.5	677	-0.08%
2022/08/30	0	0.00	0.5	39.81	39.93	-0.5	681	-0.07%
2022/08/29	8.5	39.36	1.5	39.53	39.52	7	685	1.02%
2022/08/26	0.4	41.42	1.1	41.46	41.37	-0.7	680	-0.10%
2022/08/25	0	0.00	6.2	40.50	40.45	-6.2	675	-0.92%
2022/08/24	1.2	39.82	1	39.85	39.88	0.2	678	0.03%
2022/08/23	5.1	39.85	3	39.84	39.80	2.1	687	0.31%
2022/08/22	0.6	40.66	0.1	40.66	40.57	0.4	700	0.06%
2022/08/19	0	41.49	2	41.50	41.42	-2	716	-0.27%
2022/08/18	4.3	41.39	0.2	41.41	41.33	4.1	725	0.56%
2022/08/17	1.2	42.15	2.3	42.15	42.13	-1.1	730	-0.16%
2022/08/16	0	0.00	4.1	42.34	42.33	-4.1	753	-0.55%
2022/08/15	3	41.88	10.8	41.89	41.93	-7.8	750	-1.04%
2022/08/12	1.1	41.28	0	0.00	41.32	1.1	745	0.15%
2022/08/11	5.1	41.45	10.5	41.44	41.42	-5.4	762	-0.71%
2022/08/10	1.7	40.04	0.1	40.19	39.90	1.6	753	0.21%
2022/08/09	0.5	40.60	2.1	40.52	40.72	-1.6	748	-0.22%
2022/08/08	0.5	40.75	1	40.55	40.86	-0.5	755	-0.06%
2022/08/05	2.3	41.40	7.3	41.38	41.40	-4.9	764	-0.64%
2022/08/04	1.4	40.83	10.3	40.84	40.85	-9	794	-1.13%
2022/08/03	0.2	39.73	0	0.00	39.85	0.2	783	0.02%
2022/08/02	1.4	39.61	29.3	39.63	39.59	-28	805	-3.47%
2022/08/01	4.2	39.85	1	39.87	39.95	3.2	819	0.39%
2022/07/29	0.4	39.94	11.6	40.00	40.00	-11.2	826	-1.36%
2022/07/28	0.3	38.84	1.4	38.85	38.94	-1.1	822	-0.13%
2022/07/27	0.2	38.28	1	38.31	38.36	-0.9	829	-0.10%
2022/07/26	0.1	38.42	1.8	38.24	38.35	-1.7	857	-0.20%
2022/07/25	0	0.00	1	38.60	38.51	-1	911	-0.11%
2022/07/22	21.2	39.07	1.5	39.05	39.10	19.7	943	2.09%
2022/07/21	2.3	38.71	19	38.72	38.73	-16.7	1,001	-1.67%
2022/07/20	2	38.35	12	38.39	38.33	-10	1,047	-0.95%
2022/07/19	1.1	37.07	30	37.05	36.98	-28.9	1,129	-2.56%
2022/07/18	0	37.38	1.1	37.16	37.50	-1.1	1,287	-0.08%
2022/07/15	0	36.67	0	0.00	36.67	0	1,375	0.00%
2022/07/14	31.2	36.50	0	0.00	36.52	31.2	1,494	2.09%
2022/07/13	0.3	36.63	0.3	36.62	36.60	0	1,495	0.00%
2022/07/12	1.2	36.59	0.7	36.52	36.45	0.5	1,503	0.03%
2022/07/11	0.2	38.05	0	0.00	37.71	0.2	1,508	0.01%
2022/07/08	1.3	38.12	7.4	38.07	38.00	-6.1	1,519	-0.40%
2022/07/07	1.9	37.08	1.3	37.13	37.36	0.6	1,526	0.04%
2022/07/06	0.1	37.00	39.3	36.93	36.84	-39.1	1,542	-2.54%
2022/07/05	1.3	36.24	1	36.30	36.28	0.3	1,554	0.02%
2022/07/04	0.2	35.81	20.4	35.84	35.78	-20.2	1,558	-1.30%
2022/07/01	2.1	35.78	62.3	35.85	35.50	-60.2	1,574	-3.82%
2022/06/30	1.3	36.44	2.2	36.36	36.24	-0.9	1,592	-0.05%
2022/06/29	1.8	36.56	0.2	36.58	36.59	1.5	1,610	0.10%
2022/06/28	1.3	37.82	172.5	37.78	37.79	-171.2	1,624	-10.54%	大賣/鉅額交易
2022/06/27	0.6	37.87	5.8	38.17	38.15	-5.2	1,641	-0.32%
2022/06/24	0.3	36.52	1	36.64	36.92	-0.7	1,661	-0.04%
2022/06/23	0	35.85	0	0.00	36.04	0	1,683	0.00%
2022/06/22	1	35.48	3.1	35.51	35.49	-2.1	1,695	-0.12%
2022/06/21	4.1	35.59	1	35.42	35.68	3.1	1,718	0.18%
2022/06/20	1.4	35.05	0.8	34.94	35.04	0.5	1,761	0.03%
2022/06/17	4.5	34.91	0	0.00	35.17	4.5	1,776	0.25%
2022/06/16	50	36.53	2.1	36.30	36.06	47.9	1,803	2.65%
2022/06/15	13	35.42	0	0.00	35.33	13	1,805	0.72%
2022/06/14	6.6	35.00	30.6	35.00	35.26	-24	1,838	-1.30%
2022/06/13	10.1	36.13	1	36.25	36.04	9.1	1,843	0.50%
2022/06/10	3.7	38.27	1	38.26	38.33	2.7	1,873	0.14%
2022/06/09	2.4	39.23	2.5	39.16	39.25	-0.2	1,921	-0.01%
2022/06/08	0.3	38.48	8	38.54	38.51	-7.7	1,924	-0.40%
2022/06/07	0	0.00	9	37.93	37.83	-9	1,934	-0.47%
2022/06/06	0	0.00	5.2	37.74	37.78	-5.2	1,944	-0.27%
2022/06/02	1.2	37.33	2	37.33	37.36	-0.8	1,978	-0.04%
2022/06/01	0	0.00	8	37.69	37.59	-8	1,999	-0.40%
2022/05/31	0.3	37.34	2	37.50	37.56	-1.7	2,026	-0.08%
2022/05/30	0	0.00	88.3	37.63	37.72	-88.3	2,036	-4.34%
2022/05/27	2.5	36.18	4.2	36.14	36.15	-1.7	2,030	-0.08%
2022/05/26	4	34.34	0.2	34.30	34.26	3.8	2,043	0.19%
2022/05/25	3.5	34.50	4	34.38	34.60	-0.5	2,068	-0.03%
2022/05/24	41.3	35.03	2	35.12	34.88	39.3	2,154	1.82%
2022/05/23	19.5	35.66	1.1	35.72	35.73	18.4	2,157	0.85%
2022/05/20	0.1	36.08	8	36.04	36.03	-8	2,198	-0.36%
2022/05/19	6.2	35.57	7	35.60	35.67	-0.8	2,236	-0.03%
2022/05/18	0.2	37.28	3.6	37.32	37.35	-3.4	2,238	-0.15%
2022/05/17	2	36.72	2	36.65	36.72	0	2,253	0.00%
2022/05/16	1.1	36.53	2	36.72	36.52	-1	2,267	-0.04%
2022/05/13	2.1	35.59	0.6	35.64	35.69	1.5	2,275	0.06%
2022/05/12	23.4	35.45	1.7	35.28	35.09	21.7	2,293	0.94%
2022/05/11	3.7	36.88	7	36.80	37.13	-3.3	2,290	-0.14%
2022/05/10	48.6	36.61	2.3	36.49	36.90	46.3	2,307	2.01%
2022/05/09	14.1	37.96	1.1	38.00	37.95	13	2,306	0.56%
2022/05/06	5.1	38.90	2	39.06	39.02	3.1	2,333	0.13%
2022/05/05	8.2	41.05	19.4	41.07	41.03	-11.2	2,353	-0.47%
2022/05/04	3.7	39.94	3	39.90	39.79	0.7	2,400	0.03%
2022/05/03	3.1	39.97	12.5	39.99	40.06	-9.4	2,479	-0.38%
2022/04/29	1.7	39.22	14.1	39.47	40.00	-12.4	2,541	-0.49%
2022/04/28	5.3	39.04	14.1	38.99	39.10	-8.8	2,586	-0.34%
2022/04/27	37.5	37.85	9	37.96	37.99	28.5	2,588	1.10%
2022/04/26	1.6	39.66	3	39.59	39.75	-1.4	2,591	-0.05%
2022/04/25	19.9	38.94	173	38.85	39.06	-153.1	2,573	-5.95%	大賣/鉅額交易
2022/04/22	48.1	39.74	175.4	39.74	39.94	-127.2	2,497	-5.09%	大賣/鉅額交易
2022/04/21	16.7	41.40	26.8	41.39	41.48	-10	2,414	-0.42%
2022/04/20	21.9	42.62	373.9	42.50	42.41	-352	2,345	-15.01%	大賣/鉅額交易
2022/04/19	2.1	43.35	0	0.00	43.40	2.1	2,261	0.09%
2022/04/18	8.7	42.52	0	0.00	42.57	8.7	2,288	0.38%
2022/04/15	8.8	43.11	0.1	43.19	43.30	8.7	2,316	0.37%
2022/04/14	12.3	44.12	1.1	44.20	44.20	11.2	2,346	0.48%
2022/04/13	13.6	43.70	0	0.00	43.76	13.6	2,424	0.56%
2022/04/12	40	43.46	0.1	43.51	43.53	39.9	2,434	1.64%
2022/04/11	20.2	44.51	5.9	44.48	44.40	14.3	2,444	0.59%
2022/04/08	2.1	45.62	2	45.66	45.72	0.1	2,438	0.00%
2022/04/07	128.2	45.66	2.1	45.69	45.62	126.1	2,446	5.15%	大買/鉅額交易
2022/04/06	0.1	46.98	17	47.05	47.10	-16.9	2,439	-0.69%
2022/04/01	7	46.57	17.1	46.48	46.73	-10.1	2,434	-0.42%
2022/03/31	0.1	47.67	128.7	47.69	47.66	-128.7	2,428	-5.30%	大賣/鉅額交易
2022/03/30	6.7	48.32	12.5	48.41	48.07	-5.8	2,436	-0.24%
2022/03/29	5.6	47.61	52.9	47.67	47.66	-47.3	2,433	-1.94%
2022/03/28	0.1	46.57	49.5	46.52	46.61	-49.4	2,430	-2.03%
2022/03/25	62.9	46.94	14.3	46.88	46.66	48.6	2,442	1.99%
2022/03/24	43	46.18	2.6	46.15	46.45	40.4	2,487	1.62%
2022/03/23	191.4	46.28	11.9	46.20	46.45	179.5	2,541	7.06%	大買/鉅額交易
2022/03/22	20.2	44.52	16.3	44.40	44.57	3.9	2,504	0.16%
2022/03/21	6.6	44.27	22.3	44.49	44.33	-15.6	2,506	-0.62%
2022/03/18	11.6	42.75	143	42.69	42.70	-131.4	2,508	-5.24%	大賣/鉅額交易
2022/03/17	7	43.00	33.4	43.09	43.16	-26.4	2,505	-1.05%
2022/03/16	4.2	39.48	3	39.53	39.81	1.1	2,488	0.05%
2022/03/15	89.8	38.59	7.2	38.58	38.56	82.6	2,478	3.33%
2022/03/14	97.6	39.95	19	39.79	40.01	78.6	2,468	3.19%
2022/03/11	12.7	41.02	2	41.21	40.97	10.7	2,466	0.43%
2022/03/10	7.2	42.07	4	42.18	41.97	3.2	2,565	0.13%
2022/03/09	3.6	40.53	1	40.60	40.59	2.6	2,619	0.10%
2022/03/08	20.9	40.29	7.3	40.28	40.07	13.6	2,706	0.50%
2022/03/07	10.6	41.21	3.1	41.17	41.34	7.5	2,689	0.28%
2022/03/04	63.5	42.51	0.5	42.43	42.45	63	2,687	2.35%
2022/03/03	19.7	43.73	104	43.62	43.75	-84.3	2,695	-3.13%	大賣/
2022/03/02	0.5	43.59	13.7	43.62	43.83	-13.2	2,718	-0.49%
2022/03/01	39.8	43.51	19	43.50	43.59	20.8	2,724	0.76%
2022/02/25	6.9	42.34	4.7	42.30	42.28	2.3	2,719	0.08%
2022/02/24	129.4	40.92	40.5	40.46	40.48	88.9	2,724	3.26%	大買/
2022/02/23	6.7	42.82	6.5	42.80	42.97	0.3	2,656	0.01%
2022/02/22	84.1	42.89	8.6	42.82	42.84	75.5	2,660	2.84%
2022/02/21	22.4	43.91	0.2	43.99	44.03	22.2	2,632	0.84%
2022/02/18	3.5	44.80	4	44.60	45.08	-0.5	2,608	-0.02%
2022/02/17	4.9	45.65	1	45.39	45.51	3.9	2,618	0.15%
2022/02/16	3.4	45.80	3.1	45.79	45.81	0.4	2,627	0.01%
2022/02/15	2.8	44.74	0	0.00	44.62	2.8	2,634	0.11%
2022/02/14	14.2	44.28	1	44.26	44.43	13.2	2,636	0.50%
2022/02/11	27.1	45.54	1.3	45.47	45.42	25.8	2,638	0.98%
2022/02/10	10.3	46.54	2.1	46.57	46.55	8.2	2,625	0.31%
2022/02/09	15.5	45.80	1	45.67	45.88	14.5	2,639	0.55%
2022/02/08	36.7	44.96	1	45.04	44.90	35.7	2,647	1.35%
2022/02/07	14	45.66	2.1	45.42	45.72	11.9	2,624	0.45%
2022/01/26	24.6	43.98	1	44.10	44.00	23.6	2,618	0.90%
2022/01/25	86.5	44.56	5	44.50	44.29	81.5	2,588	3.15%
2022/01/24	60.4	45.44	7.5	45.47	45.44	52.9	2,519	2.10%
2022/01/21	51.5	46.83	7	47.13	46.83	44.5	2,440	1.82%
2022/01/20	7.5	48.20	0	0.00	48.23	7.5	2,352	0.32%
2022/01/19	94.8	48.08	4.4	48.05	47.99	90.4	2,331	3.88%
2022/01/18	26.3	48.85	4	49.02	48.74	22.3	2,279	0.98%
2022/01/17	12.1	49.04	0	0.00	49.04	12.1	2,255	0.54%
2022/01/14	72.5	48.92	1	48.83	49.01	71.5	2,242	3.19%
2022/01/13	3.4	50.48	10	50.45	50.40	-6.6	2,177	-0.30%
2022/01/12	13.1	50.03	4	50.02	50.10	9.1	2,164	0.42%
2022/01/11	13.3	49.35	0	0.00	49.36	13.3	2,146	0.62%
2022/01/10	18.7	49.32	0	0.00	49.41	18.7	2,126	0.88%
2022/01/07	5.9	49.58	7.2	49.64	49.53	-1.3	2,100	-0.06%
2022/01/06	61.4	49.35	0	0.00	49.20	61.4	2,070	2.97%
2022/01/05	18.3	50.65	0	0.00	50.60	18.3	1,987	0.92%
2022/01/04	6	51.50	3.1	51.54	51.65	2.9	1,980	0.15%
2022/01/03	5.5	50.87	0	0.00	50.85	5.5	1,959	0.28%
2021/12/30	7.6	50.50	1.8	50.57	50.60	5.7	1,957	0.29%
2021/12/29	7.6	50.97	4	50.98	51.05	3.6	1,955	0.18%
2021/12/28	10.2	51.30	3.9	51.31	51.25	6.3	1,966	0.32%
2021/12/27	3.1	51.02	2.4	50.96	51.00	0.7	1,964	0.03%
2021/12/24	30.6	50.97	2.3	51.04	50.85	28.3	1,978	1.43%
2021/12/23	5.1	50.40	15.1	50.45	50.45	-10	1,971	-0.51%
2021/12/22	37.5	49.91	3.5	49.92	49.82	34	1,967	1.73%
2021/12/21	14.6	48.93	0	0.00	49.05	14.6	1,945	0.75%
2021/12/20	47.9	49.21	1.6	49.35	49.06	46.3	1,911	2.42%
2021/12/17	68.8	49.76	0.1	49.99	49.84	68.7	1,848	3.71%
2021/12/16	7.4	51.15	18.1	51.17	51.25	-10.7	1,776	-0.60%
2021/12/15	18.3	50.20	7	50.15	50.20	11.3	1,776	0.64%
2021/12/14	63.1	50.37	4	50.40	50.40	59.1	1,761	3.36%
2021/12/13	14.2	51.64	1	51.70	51.65	13.2	1,728	0.77%
2021/12/10	35.9	51.38	5.5	51.36	51.35	30.4	1,726	1.76%
2021/12/09	12	52.17	5	52.17	52.15	7	1,713	0.41%
2021/12/08	20.5	52.07	3.1	52.06	52.15	17.4	1,715	1.02%
2021/12/07	31.5	50.49	2.4	50.52	50.70	29.2	1,681	1.74%
2021/12/06	66.4	49.56	3.4	49.63	49.51	63	1,638	3.84%
2021/12/03	77.7	51.01	1.1	50.95	51.10	76.6	1,532	5.00%
2021/12/02	54.7	51.81	6.9	51.70	51.70	47.8	1,462	3.27%
2021/12/01	8.2	53.05	0.7	53.00	53.25	7.5	1,370	0.55%
2021/11/30	17	53.39	0	0.00	53.20	17	1,357	1.25%
2021/11/29	10.4	52.98	2	52.90	52.90	8.4	1,346	0.62%
2021/11/26	18.9	53.28	2	53.10	53.10	16.9	1,316	1.28%
2021/11/25	19.5	53.55	0	0.00	53.60	19.5	1,287	1.52%
2021/11/24	31.8	53.22	3	53.22	53.15	28.8	1,275	2.26%
2021/11/23	17.2	53.44	6	53.46	53.55	11.2	1,248	0.89%
2021/11/22	24.1	54.31	1	54.35	54.25	23.1	1,214	1.90%
2021/11/19	7.3	54.05	0	0.00	54.10	7.3	1,187	0.61%
2021/11/18	7	54.24	0	0.00	54.35	7	1,163	0.60%
2021/11/17	51.2	54.45	0	0.00	54.40	51.2	1,149	4.45%
2021/11/16	12.5	54.09	0	0.00	54.00	12.5	1,138	1.10%
2021/11/15	6.9	54.35	0	0.00	54.30	6.9	1,119	0.62%
2021/11/12	14	53.84	0.5	53.95	53.80	13.5	1,103	1.22%
2021/11/11	15.3	53.37	4	53.40	53.35	11.3	1,088	1.04%
2021/11/10	9.8	53.48	7.6	53.42	53.45	2.2	1,075	0.20%
2021/11/09	12.1	54.52	0	0.00	54.50	12.1	1,045	1.16%
2021/11/08	32	54.61	0	0.00	54.70	32	1,027	3.11%
2021/11/05	21.2	55.07	2	55.05	55.15	19.2	999	1.92%
2021/11/04	14.1	54.40	0	0.00	54.40	14.1	980	1.43%
2021/11/03	19.6	53.63	0.1	53.55	53.55	19.5	966	2.02%
2021/11/02	13.1	54.30	0.1	54.20	54.25	13	942	1.38%
2021/11/01	11.8	53.40	1.5	53.50	53.50	10.3	918	1.12%
2021/10/29	19	52.64	2	52.75	52.70	17	906	1.87%
2021/10/28	10.2	52.41	4.2	52.45	52.40	6	903	0.67%
2021/10/27	9.5	52.74	2	52.65	52.80	7.5	898	0.84%
2021/10/26	36.4	53.34	2.2	53.33	53.30	34.2	900	3.80%
2021/10/25	5.9	52.05	2.1	52.01	52.10	3.8	884	0.43%
2021/10/22	55.8	52.14	4.4	52.14	52.15	51.4	893	5.75%
2021/10/21	21.1	51.84	5.1	51.80	51.75	16	896	1.78%
2021/10/20	11.2	52.09	1.1	52.09	52.10	10.1	896	1.12%
2021/10/19	4.1	51.40	1.5	51.37	51.35	2.6	894	0.29%
2021/10/18	5	50.58	2	50.55	50.55	3	898	0.33%
2021/10/15	3	50.60	0.4	50.45	50.65	2.6	902	0.29%
2021/10/14	3	50.03	0	50.00	50.00	3	919	0.33%
2021/10/13	2.1	49.32	0.7	49.30	49.36	1.4	931	0.14%
2021/10/12	5	49.22	0	0.00	49.27	5	929	0.54%
2021/10/08	7.1	49.47	6	49.42	49.31	1.1	922	0.12%
2021/10/07	3.1	48.83	4	48.86	48.83	-0.9	917	-0.10%
2021/10/06	12.2	47.73	6	47.85	47.78	6.2	913	0.68%
2021/10/05	12.7	47.04	0	0.00	47.20	12.7	910	1.39%
2021/10/04	4.2	48.15	0	0.00	48.17	4.2	903	0.46%
2021/10/01	18.5	48.18	0.2	48.16	48.09	18.4	894	2.05%
2021/09/30	10.5	48.51	3.2	48.56	48.65	7.3	876	0.83%
2021/09/29	8.5	48.63	0	0.00	48.73	8.5	865	0.98%
2021/09/28	2.1	49.31	2	49.40	49.41	0.1	860	0.01%
2021/09/27	0.1	49.66	0	0.00	49.62	0.1	857	0.01%
2021/09/24	3	49.72	2	49.78	49.57	1	865	0.12%
2021/09/23	2.1	49.45	2	49.46	49.45	0.1	868	0.01%
2021/09/22	9.6	49.06	11	48.98	49.15	-1.4	874	-0.16%
2021/09/17	6	49.93	0	0.00	50.10	6	869	0.69%
2021/09/16	10	50.08	0	0.00	49.99	10	877	1.14%
2021/09/15	4.3	49.75	0	0.00	49.78	4.3	878	0.49%
2021/09/14	5.2	49.99	2	49.95	50.05	3.2	878	0.36%
2021/09/13	3.5	50.37	2	50.35	50.25	1.5	880	0.18%
2021/09/10	2	50.80	0	0.00	50.85	2	880	0.23%
2021/09/09	2.1	50.73	3	50.75	50.65	-0.9	886	-0.10%
2021/09/08	1	51.40	2.3	51.40	51.40	-1.3	881	-0.14%
2021/09/07	0.1	50.69	1	50.75	50.75	-0.9	877	-0.11%
2021/09/06	0.8	50.80	25.2	50.70	50.70	-24.4	883	-2.76%
2021/09/03	2	50.60	1.5	50.59	50.60	0.5	881	0.06%
2021/09/02	1.1	50.79	8.4	50.68	50.65	-7.3	878	-0.83%
2021/09/01	1	50.30	5.1	50.30	50.35	-4.1	876	-0.47%
2021/08/31	25.1	50.30	5	50.22	50.30	20.1	879	2.28%
2021/08/30	0.4	49.80	21	49.73	49.73	-20.7	876	-2.36%
2021/08/27	1	49.40	0.1	49.36	49.41	0.9	881	0.10%
2021/08/26	0	0.00	2	49.48	49.47	-2	888	-0.23%
2021/08/25	5.2	49.53	4	49.55	49.55	1.2	894	0.13%
2021/08/24	5.5	49.13	0	0.00	49.09	5.5	900	0.61%
2021/08/23	8	48.03	0	0.00	48.07	8	896	0.89%
2021/08/20	4.1	47.33	0	0.00	47.30	4.1	892	0.46%
2021/08/19	2.4	47.47	4	47.47	47.47	-1.6	891	-0.18%
2021/08/18	5.9	47.66	0.1	47.65	47.69	5.8	890	0.65%
2021/08/17	4.7	48.51	0	0.00	48.48	4.7	886	0.53%
2021/08/16	3.1	48.91	0.4	48.99	48.92	2.7	885	0.31%
2021/08/13	3.1	49.08	3.1	49.15	49.06	0	894	0.00%
2021/08/12	6.2	48.97	0.4	49.06	48.97	5.9	895	0.66%
2021/08/11	10.1	49.26	0	0.00	49.30	10.1	901	1.12%
2021/08/10	5	49.55	1	49.55	49.57	4	904	0.44%
2021/08/09	4.4	49.29	10	49.31	49.32	-5.6	908	-0.62%
2021/08/06	0	0.00	4	49.91	49.92	-4	911	-0.44%
2021/08/05	0.3	49.61	0	0.00	49.58	0.3	914	0.03%
2021/08/04	4.4	49.34	0	0.00	49.37	4.4	924	0.48%
2021/08/03	2.1	49.53	0	0.00	49.56	2.1	941	0.22%
2021/08/02	5.2	49.44	3.4	49.44	49.50	1.8	945	0.19%
2021/07/30	12.5	49.23	0	0.00	49.21	12.5	948	1.32%
2021/07/29	2.2	49.61	2	49.61	49.64	0.2	952	0.02%
2021/07/28	3.7	49.38	0	0.00	49.28	3.7	963	0.39%
2021/07/27	3.9	50.04	2.2	49.97	49.98	1.7	964	0.18%
2021/07/26	0	0.00	2.8	50.35	50.25	-2.8	966	-0.29%
2021/07/23	9.2	50.28	0.1	50.30	50.20	9.1	966	0.94%
2021/07/22	0	0.00	1	49.69	49.75	-1	966	-0.10%
2021/07/21	3.4	49.52	0.3	49.65	49.42	3.1	956	0.33%
2021/07/20	9.3	49.26	6.1	49.29	49.22	3.2	951	0.34%
2021/07/19	30.4	49.69	0	0.00	49.92	30.4	934	3.25%
2021/07/16	2.2	50.35	1.3	50.26	50.35	0.9	933	0.09%
2021/07/15	1	50.70	9	50.67	50.80	-8	937	-0.85%
2021/07/14	1.1	50.55	2.3	50.57	50.55	-1.2	939	-0.13%
2021/07/13	0.5	50.54	1	50.55	50.50	-0.5	945	-0.06%
2021/07/12	45	50.29	1	50.15	50.15	44	946	4.65%
2021/07/09	0.5	49.92	4.7	49.87	49.94	-4.2	945	-0.44%
2021/07/08	0.1	50.65	3	50.62	50.55	-3	951	-0.31%
2021/07/07	3.1	50.67	32	50.75	50.70	-28.9	962	-3.00%
2021/07/06	1.8	50.81	8.6	50.75	50.70	-6.8	962	-0.70%
2021/07/05	1	50.80	4.5	50.80	50.85	-3.5	971	-0.36%
2021/07/02	2.2	50.10	0.4	50.15	50.15	1.8	969	0.18%
2021/07/01	2.3	50.35	4	50.45	50.20	-1.7	977	-0.17%
2021/06/30	1	50.85	7.1	50.91	50.90	-6.1	982	-0.62%
2021/06/29	3.1	50.01	7.1	50.23	50.50	-4	985	-0.41%
2021/06/28	5.3	49.45	1.6	49.49	49.46	3.7	977	0.38%
2021/06/25	0.2	49.47	3.7	49.32	49.31	-3.5	978	-0.36%
2021/06/24	4.3	48.86	7	48.90	48.87	-2.7	985	-0.27%
2021/06/23	1.1	48.09	17.2	48.11	48.10	-16.1	992	-1.62%
2021/06/22	0.3	47.20	1.1	47.32	47.29	-0.8	1,002	-0.08%
2021/06/21	2	46.92	22.1	46.93	46.91	-20.1	1,004	-2.00%
2021/06/18	3.6	47.08	5.8	47.10	47.12	-2.2	1,007	-0.22%
2021/06/17	3.2	45.99	0	46.20	46.02	3.2	1,011	0.32%
2021/06/16	4.6	46.33	0	0.00	46.32	4.6	1,021	0.45%
2021/06/15	9	46.80	2.1	46.80	46.83	6.9	1,024	0.67%
2021/06/11	1	46.24	0	0.00	46.24	1	1,023	0.10%
2021/06/10	3	46.03	0	0.00	46.03	3	1,026	0.30%
2021/06/09	0.1	46.09	0	0.00	46.10	0.1	1,039	0.01%
2021/06/08	1	46.20	0	0.00	46.13	1	1,046	0.10%
2021/06/07	0.1	45.78	1.3	45.79	45.86	-1.2	1,050	-0.11%
2021/06/04	1.9	45.01	1	44.99	45.05	0.9	1,062	0.09%
2021/06/03	0.1	45.58	1	45.65	45.66	-0.9	1,076	-0.08%
2021/06/02	0.1	45.53	0	0.00	45.54	0.1	1,088	0.00%
2021/06/01	1.2	45.49	0	0.00	45.46	1.2	1,100	0.11%
2021/05/31	3.2	45.62	0.6	45.85	45.64	2.6	1,114	0.23%
2021/05/28	1.1	45.70	0.4	45.77	45.70	0.7	1,121	0.06%
2021/05/27	1.3	45.56	0	0.00	45.54	1.3	1,131	0.11%
2021/05/26	2.2	45.67	0.1	45.75	45.70	2.2	1,163	0.19%
2021/05/25	0	0.00	3	45.46	45.54	-3	1,169	-0.26%
2021/05/24	0.1	44.61	2.1	44.46	44.60	-2	1,177	-0.17%
2021/05/21	3	44.77	2.3	44.71	44.82	0.7	1,188	0.06%
2021/05/20	0.1	43.65	11	43.58	43.63	-11	1,182	-0.93%
2021/05/19	2.5	43.47	0	0.00	43.36	2.5	1,190	0.21%
2021/05/18	2.1	44.01	0	0.00	44.17	2.1	1,188	0.17%
2021/05/17	14.3	43.93	2	43.86	43.83	12.3	1,190	1.03%
2021/05/14	3.3	43.23	0	0.00	43.24	3.3	1,193	0.27%
2021/05/13	5.2	42.97	1	43.05	43.01	4.2	1,191	0.35%
2021/05/12	3.5	43.94	1.6	44.02	43.83	2	1,188	0.17%
2021/05/11	20.8	43.57	11.7	43.58	43.65	9.2	1,188	0.77%
2021/05/10	2.3	45.77	2	45.82	45.70	0.3	1,176	0.02%
2021/05/07	8.2	45.84	0	0.00	45.86	8.2	1,177	0.70%
2021/05/06	10.5	45.54	0	0.00	45.43	10.5	1,196	0.88%
2021/05/05	2.9	45.77	10	45.79	45.82	-7.1	1,194	-0.59%
2021/05/04	3.5	46.55	15	46.30	46.39	-11.5	1,197	-0.96%
2021/05/03	8.5	47.56	0.1	47.72	47.44	8.4	1,190	0.70%
2021/04/29	2.1	48.37	1.1	48.36	48.34	0.9	1,190	0.08%
2021/04/28	5.2	47.91	4	47.95	47.99	1.1	1,200	0.09%
2021/04/27	0.2	48.07	2	47.94	47.98	-1.8	1,211	-0.15%
2021/04/26	1	47.92	7	47.90	47.86	-6	1,224	-0.49%
2021/04/23	2.3	47.30	1.1	47.37	47.38	1.2	1,223	0.09%
2021/04/22	0	47.90	0	0.00	47.93	0	1,231	0.00%
2021/04/21	1.3	47.67	1.2	47.71	47.62	0	1,219	0.00%
2021/04/20	1.6	48.56	0	0.00	48.54	1.6	1,211	0.13%
2021/04/19	1.1	49.33	2.3	49.35	49.33	-1.3	1,222	-0.10%
2021/04/16	0.1	49.45	8.7	49.45	49.46	-8.6	1,225	-0.70%
2021/04/15	0.1	48.89	3.3	48.91	48.97	-3.2	1,225	-0.26%
2021/04/14	1.8	49.70	2.3	49.65	49.68	-0.6	1,227	-0.05%
2021/04/13	0.1	48.89	1.5	48.85	48.81	-1.4	1,226	-0.12%
2021/04/12	1.1	48.31	6.9	48.35	48.34	-5.8	1,218	-0.48%
2021/04/09	1	48.35	5.7	48.39	48.29	-4.7	1,213	-0.38%
2021/04/08	0.2	47.77	3	47.84	47.95	-2.8	1,204	-0.23%
2021/04/07	3.4	47.34	7.4	47.36	47.34	-4	1,197	-0.34%
2021/04/06	3.5	47.34	14	47.35	47.37	-10.5	1,186	-0.89%
2021/04/01	6	45.83	1.2	45.70	45.91	4.8	1,180	0.41%
2021/03/31	0.1	44.98	2	44.90	44.88	-1.9	1,167	-0.16%
2021/03/30	1.1	44.79	0	0.00	44.79	1.1	1,167	0.10%
2021/03/29	3.5	44.55	2.2	44.61	44.50	1.3	1,165	0.11%
2021/03/26	2.4	44.96	3.5	44.96	45.01	-1.1	1,160	-0.09%
2021/03/25	2.2	45.33	0	45.45	45.44	2.2	1,162	0.19%
2021/03/24	0	46.60	1.1	46.73	46.60	-1.1	1,153	-0.09%
2021/03/23	1.1	46.62	0.7	46.76	46.58	0.4	1,157	0.04%
2021/03/22	0.1	46.48	2.2	46.48	46.41	-2.2	1,154	-0.19%
2021/03/19	6.3	45.79	1.1	45.89	45.79	5.2	1,152	0.45%
2021/03/18	4.2	47.30	1.5	47.34	47.28	2.6	1,140	0.23%
2021/03/17	4.3	46.61	0.1	46.65	46.62	4.1	1,139	0.36%
2021/03/16	1.1	46.77	2	46.76	46.79	-0.9	1,141	-0.08%
2021/03/15	2.5	46.05	3	46.21	45.99	-0.5	1,137	-0.05%
2021/03/12	10.2	46.80	1.3	46.88	46.65	8.9	1,128	0.78%
2021/03/11	2.1	45.61	1	45.68	45.71	1.1	1,122	0.09%
2021/03/10	7.1	45.71	4.5	45.76	45.64	2.6	1,120	0.23%
2021/03/09	1.8	43.58	1	43.50	43.55	0.8	1,116	0.07%
2021/03/08	7.7	45.05	1	45.00	44.92	6.7	1,099	0.61%
2021/03/05	8.6	44.72	3	44.37	44.87	5.6	1,087	0.51%
2021/03/04	9.4	46.22	3	46.07	46.20	6.4	1,085	0.59%
2021/03/03	4	48.07	1	48.15	48.23	3	1,067	0.28%
2021/03/02	13	48.73	5.4	48.89	48.53	7.7	1,068	0.72%
2021/02/26	25.6	47.34	0	0.00	47.20	25.6	1,066	2.40%
2021/02/25	1.1	49.21	131	49.27	49.35	-130	1,042	-12.46%	大賣/鉅額交易
2021/02/24	8	49.18	0.1	49.13	49.00	8	1,033	0.77%
2021/02/23	66.2	49.58	0	0.00	49.77	66.2	1,021	6.48%
2021/02/22	8.5	50.92	0	0.00	50.70	8.5	1,011	0.84%
2021/02/19	3.1	49.89	0.3	49.94	49.92	2.8	1,012	0.28%
2021/02/18	15.2	50.74	0	0.00	50.75	15.2	1,012	1.50%
2021/02/17	3.1	51.12	2.7	51.16	51.35	0.4	1,011	0.04%
2021/02/05	135	48.22	7.6	48.13	48.27	127.4	1,002	12.70%	大買/鉅額交易
2021/02/04	4	47.47	1.5	47.52	47.32	2.5	991	0.25%
2021/02/03	1.2	47.55	0.5	47.35	47.57	0.7	1,001	0.07%
2021/02/02	6	46.80	0.1	47.00	46.82	5.9	1,024	0.58%
2021/02/01	0.3	45.28	1	45.05	45.41	-0.7	1,034	-0.07%
2021/01/29	1.5	46.18	0	0.00	45.62	1.5	1,041	0.14%
2021/01/28	7.7	45.70	1	45.75	45.75	6.7	1,062	0.63%
2021/01/27	2	47.93	2.7	47.95	48.02	-0.7	1,082	-0.07%
2021/01/26	8	47.13	1	47.00	47.09	7	1,075	0.65%
2021/01/25	4.1	47.27	4.9	47.20	47.35	-0.8	1,069	-0.08%
2021/01/22	2.1	46.90	0	0.00	46.86	2.1	1,072	0.19%
2021/01/21	10.1	47.15	5	47.22	47.26	5.1	1,070	0.48%
2021/01/20	1	45.25	9.1	45.03	45.30	-8.1	1,059	-0.76%
2021/01/19	2	44.34	2	44.37	44.35	0	1,052	0.00%
2021/01/18	2.3	43.83	37	43.82	43.84	-34.8	1,038	-3.35%
2021/01/15	0.1	44.59	5	44.36	44.16	-4.9	1,036	-0.47%
2021/01/14	4.3	44.81	0	0.00	44.57	4.3	1,028	0.42%
2021/01/13	6	44.53	0	0.00	44.52	6	1,034	0.58%
2021/01/12	7	44.16	1	44.14	44.25	6	1,041	0.58%
2021/01/11	2.3	45.28	1.7	45.42	45.36	0.6	1,032	0.06%
2021/01/08	0	44.50	2	44.48	44.44	-2	1,030	-0.19%
2021/01/07	4	43.51	3	43.51	43.51	1	1,046	0.10%
2021/01/06	7	44.01	0.2	44.11	43.94	6.8	1,045	0.65%
2021/01/05	1	43.98	3	44.08	43.99	-2	1,049	-0.19%
2021/01/04	1.2	44.42	0	0.00	44.47	1.2	1,054	0.11%
2020/12/31	1	44.38	0	0.00	44.38	1	1,063	0.09%
2020/12/30	1	43.97	1	43.95	44.11	0	1,077	0.00%
2020/12/29	0	0.00	11	43.71	43.74	-11	1,086	-1.02%
2020/12/28	1.1	43.15	6	43.10	43.11	-4.9	1,093	-0.45%
2020/12/25	2	43.13	0	0.00	43.11	2	1,092	0.18%
2020/12/24	4.1	43.50	1	43.54	43.47	3.1	1,094	0.28%
2020/12/23	0	0.00	1.3	43.60	43.66	-1.3	1,098	-0.12%
2020/12/22	1.1	43.99	0	0.00	43.81	1.1	1,093	0.10%
2020/12/21	0	44.30	1	44.04	44.13	-1	1,095	-0.09%
2020/12/18	2	43.76	1.2	43.78	43.64	0.8	1,082	0.07%
2020/12/17	0	0.00	2	43.18	43.29	-2	1,081	-0.19%
2020/12/16	2.3	42.77	2	42.78	42.79	0.3	1,082	0.03%
2020/12/15	1	41.95	2	41.93	41.91	-1	1,082	-0.09%
2020/12/14	0.1	41.88	0	0.00	41.58	0.1	1,093	0.01%
2020/12/11	0	0.00	2	41.46	41.45	-2	1,100	-0.18%
2020/12/10	2.1	40.93	0	0.00	40.86	2.1	1,101	0.19%
2020/12/09	1	41.93	0	0.00	41.93	1	1,098	0.09%
2020/12/08	1	41.81	1	41.79	41.81	0	1,096	0.00%
2020/12/07	2.7	41.36	11	41.27	41.23	-8.3	1,105	-0.75%
2020/12/04	1.4	41.36	13	41.25	41.38	-11.6	1,128	-1.03%
2020/12/03	0.5	41.55	4	41.42	41.34	-3.5	1,121	-0.31%
2020/12/02	0.2	41.42	2	41.39	41.38	-1.8	1,121	-0.16%
2020/12/01	2.1	41.13	1	41.09	41.12	1.1	1,148	0.10%
2020/11/30	4	41.18	0	0.00	40.98	4	1,161	0.34%
2020/11/27	1	40.58	0	0.00	40.59	1	1,163	0.09%
2020/11/26	0	0.00	6	40.59	40.58	-6	1,171	-0.51%
2020/11/25	3	40.43	6	40.49	40.29	-3	1,166	-0.26%
2020/11/24	0	0.00	11	39.81	39.82	-11	1,165	-0.94%
2020/11/23	4	39.60	4	39.63	39.68	0	1,163	0.00%
2020/11/20	2	39.61	4	39.66	39.73	-2	1,160	-0.17%
2020/11/19	3.1	39.27	0	0.00	39.26	3.1	1,159	0.27%
2020/11/18	11.1	39.42	0	0.00	39.38	11.1	1,161	0.96%
2020/11/17	9	39.77	0	0.00	39.71	9	1,155	0.78%
2020/11/16	1	39.78	1	39.80	39.85	0	1,149	0.00%
2020/11/13	1	39.38	0	0.00	39.39	1	1,141	0.09%
2020/11/12	2	39.37	24	39.20	39.41	-22	1,136	-1.94%
2020/11/11	10	38.88	0	0.00	39.27	10	1,129	0.89%
2020/11/10	17	39.87	7	39.71	39.80	10	1,112	0.90%
2020/11/09	25	41.86	7	41.61	41.97	18	1,080	1.67%
2020/11/06	16	40.60	45	40.52	40.31	-29	1,057	-2.74%
2020/11/05	19	40.07	3	40.45	40.49	16	1,034	1.55%
2020/11/04	3	38.37	0	0.00	39.21	3	1,001	0.30%
2020/11/03	15.1	38.26	0	0.00	38.23	15.1	957	1.58%
2020/11/02	3.1	38.16	0	0.00	38.18	3.1	946	0.33%
2020/10/30	4	38.99	0	0.00	38.87	4	937	0.43%
2020/10/29	13.1	38.96	1	39.00	39.10	12.1	925	1.31%
2020/10/28	0	40.20	2	40.05	40.07	-2	915	-0.22%
2020/10/27	6.1	39.67	2	39.67	39.70	4.1	907	0.45%
2020/10/26	3	40.06	0	0.00	40.00	3	896	0.33%
2020/10/23	0	0.00	1	40.00	40.01	-1	891	-0.11%
2020/10/22	2	39.77	1	39.77	39.85	1	883	0.11%
2020/10/21	3.1	39.90	2	40.05	39.87	1.1	876	0.13%
2020/10/20	8	39.70	0	0.00	39.65	8	874	0.91%
2020/10/16	3	40.33	0	0.00	40.29	3	854	0.35%
2020/10/15	21	40.46	6	40.40	40.47	15	845	1.77%
2020/10/14	5	40.77	3	40.85	40.75	2	823	0.24%
2020/10/13	7	40.59	3	40.60	40.74	4	814	0.49%
2020/10/12	1	39.53	33	39.50	39.56	-32	795	-4.02%
2020/10/08	10	39.17	0	0.00	39.18	10	784	1.28%
2020/10/07	10	38.51	2	38.55	38.53	8	776	1.03%
2020/10/06	1	39.10	0	0.00	38.99	1	763	0.13%
2020/09/30	9	38.20	0	0.00	38.23	9	747	1.20%
2020/09/29	2	38.42	0	0.00	38.35	2	739	0.27%
2020/09/25	1	37.08	1	37.03	37.10	0	726	0.00%
2020/09/24	1	36.63	0	0.00	36.45	1	724	0.14%
2020/09/23	1	37.54	0	0.00	37.60	1	708	0.14%
2020/09/22	1	37.12	0	0.00	37.14	1	710	0.14%
2020/09/21	7	37.00	0	0.00	36.87	7	707	0.99%
2020/09/18	7	37.39	0	0.00	37.37	7	705	0.99%
2020/09/17	5	37.84	0	0.00	37.66	5	695	0.72%
2020/09/16	2	38.63	0	0.00	38.64	2	673	0.30%
2020/09/15	9	37.92	0	0.00	38.02	9	659	1.36%
2020/09/14	2	37.38	0	0.00	37.41	2	650	0.31%
2020/09/10	4	37.72	11	37.77	37.80	-7	639	-1.09%
2020/09/09	22	36.78	5	36.48	37.05	17	625	2.72%
2020/09/08	1	38.80	11	38.73	38.88	-10	598	-1.67%
2020/09/07	4	38.66	10	39.12	38.60	-6	599	-1.00%
2020/09/04	10	39.35	15	39.32	39.48	-5	589	-0.85%
2020/09/03	13	42.00	1	41.95	41.98	12	557	2.15%
2020/09/02	4	42.52	2	42.46	42.62	2	535	0.37%
2020/09/01	6	41.67	0	0.00	41.92	6	513	1.17%
2020/08/31	4	40.94	0	0.00	40.99	4	501	0.80%
2020/08/28	12	40.48	4	40.38	40.55	8	494	1.62%
2020/08/27	12	40.64	0	0.00	40.72	12	483	2.48%
2020/08/24	3	38.66	15	38.50	38.71	-12	461	-2.60%
2020/08/14	0	0.00	2	35.57	35.57	-2	441	-0.45%
2020/08/10	2	35.00	0	0.00	35.16	2	436	0.46%
2020/08/07	1	35.56	0	0.00	35.45	1	436	0.23%
2020/08/06	1	35.12	0	0.00	35.03	1	431	0.23%
2020/08/05	2	35.01	0	0.00	35.00	2	429	0.47%
2020/08/04	4	34.67	0	0.00	34.63	4	427	0.94%
2020/08/03	2	34.29	0	0.00	34.15	2	425	0.47%
2020/07/31	1	34.25	3	34.25	34.26	-2	422	-0.47%
2020/07/30	1	33.66	0	0.00	33.55	1	422	0.24%
2020/07/28	3	33.73	0	0.00	33.70	3	420	0.71%
2020/07/24	11	33.46	0	0.00	33.28	11	422	2.60%
2020/07/23	2	34.34	0	0.00	34.39	2	413	0.48%
2020/07/22	7	34.46	0	0.00	34.39	7	413	1.69%
2020/07/20	2	33.24	0	0.00	33.35	2	407	0.49%
2020/07/17	2	33.78	0	0.00	33.65	2	406	0.49%
2020/07/15	6	34.51	0	0.00	34.41	6	400	1.50%
2020/07/14	1	34.32	1	34.36	34.43	0	399	0.00%
2020/07/13	3	35.10	0	0.00	35.19	3	394	0.76%
2020/07/10	0	0.00	1	34.02	33.81	-1	394	-0.25%
2020/07/09	0	0.00	1	33.60	33.65	-1	394	-0.25%
2020/07/06	0	0.00	1	31.25	31.60	-1	379	-0.26%
2020/06/24	0	0.00	1	30.57	30.56	-1	358	-0.28%
2020/06/22	1	30.01	1	30.10	30.11	0	358	0.00%
2020/06/18	1	30.00	0	0.00	30.00	1	371	0.27%
2020/06/17	0	0.00	1	29.86	29.96	-1	372	-0.27%
2020/06/11	2	30.10	0	0.00	29.80	2	368	0.54%
2020/06/08	1	28.99	0	0.00	29.00	1	380	0.26%
2020/06/04	0	0.00	2	28.96	28.96	-2	379	-0.53%
2020/06/03	0	0.00	2	28.60	28.67	-2	385	-0.52%
2020/06/01	2	28.00	0	0.00	27.99	2	385	0.52%
2020/05/29	2	27.63	0	0.00	27.67	2	386	0.52%
2020/05/28	4	28.15	0	0.00	27.97	4	391	1.02%
2020/05/27	1	28.48	0	0.00	28.45	1	394	0.25%
2020/05/26	3	28.62	6	28.58	28.56	-3	398	-0.75%
2020/05/25	2	28.37	0	0.00	28.38	2	404	0.49%
2020/05/22	4	28.18	0	0.00	28.08	4	409	0.98%
2020/05/21	2	28.50	0	0.00	28.43	2	411	0.49%
2020/05/19	0	0.00	2	27.78	27.85	-2	419	-0.48%
2020/05/14	1	26.31	2	26.23	26.28	-1	419	-0.24%
2020/05/08	0	0.00	16	26.51	26.63	-16	422	-3.79%
2020/04/29	1	25.89	0	0.00	25.90	1	416	0.24%
2020/04/22	11	24.61	0	0.00	24.69	11	424	2.59%
2020/04/21	2	25.48	0	0.00	25.45	2	421	0.47%
2020/04/20	7	25.64	0	0.00	25.63	7	419	1.67%
2020/04/16	3	24.98	0	0.00	25.11	3	415	0.72%
2020/04/15	2	25.00	2	25.04	24.98	0	412	0.00%
2020/04/14	1	24.27	0	0.00	24.27	1	404	0.25%
2020/04/07	1	22.45	0	0.00	22.50	1	399	0.25%
2020/03/27	1	22.05	0	0.00	21.69	1	384	0.26%
2020/03/26	0	0.00	1	21.53	21.47	-1	378	-0.26%
2020/03/25	2	21.49	1	21.51	21.52	1	379	0.26%
2020/03/19	0	0.00	3	18.65	18.02	-3	360	-0.83%
2020/03/18	4	19.41	1	19.53	19.15	3	355	0.84%
2020/03/13	0	0.00	5	20.69	21.79	-5	346	-1.44%
2020/03/10	0	0.00	5	23.70	24.02	-5	319	-1.57%
2020/03/09	2	23.80	0	0.00	23.56	2	315	0.63%
2020/03/05	2	26.09	0	0.00	26.08	2	307	0.65%
2020/03/04	1	25.80	3	25.81	25.83	-2	306	-0.65%
2020/03/03	3	26.16	0	0.00	26.15	3	304	0.99%
2020/02/26	1	26.74	0	0.00	26.62	1	287	0.35%
2020/02/25	3	27.44	0	0.00	27.48	3	280	1.07%
2020/02/24	3	28.07	0	0.00	28.00	3	274	1.09%
2020/02/21	1	28.91	0	0.00	28.91	1	271	0.37%
2020/02/20	1	29.37	0	0.00	29.32	1	280	0.36%
2020/02/17	1	27.87	0	0.00	27.96	1	311	0.32%
2020/02/14	1	27.85	0	0.00	27.86	1	324	0.31%
2020/02/06	2	26.61	0	0.00	26.58	2	401	0.50%
2020/01/08	1	23.88	0	0.00	23.94	1	571	0.17%
2020/01/06	0	0.00	1	23.52	23.50	-1	600	-0.17%
2019/11/13	0	0.00	2	21.12	21.14	-2	1,053	-0.19%
2019/10/17	0	0.00	5	20.38	20.43	-5	1,048	-0.48%
2019/09/25	1	19.42	0	0.00	19.44	1	1,057	0.09%
2019/09/12	0	0.00	1	20.50	20.44	-1	1,070	-0.09%
2019/08/06	1	19.22	3	19.22	19.34	-2	1,063	-0.19%
2019/08/02	1	20.25	0	0.00	20.20	1	1,030	0.10%
2019/07/18	0	0.00	1	20.28	20.24	-1	863	-0.12%
2019/06/06	1	18.60	0	0.00	18.58	1	429	0.23%
2019/06/05	3	18.67	1	18.61	18.61	2	412	0.49%
2019/06/04	1	18.11	0	0.00	18.18	1	378	0.26%
2019/05/27	1	19.21	0	0.00	19.23	1	284	0.35%
2019/05/13	1	20.51	0	0.00	20.48	1	188	0.53%
2019/05/02	0	0.00	1	21.25	21.25	-1	208	-0.48%
2019/04/30	2	21.40	0	0.00	21.39	2	212	0.94%
2019/04/25	1	21.75	0	0.00	21.77	1	224	0.45%
2019/03/28	1	20.28	0	0.00	20.22	1	267	0.37%
2019/03/27	0	0.00	1	20.38	20.36	-1	269	-0.37%
2019/03/13	1	20.04	0	0.00	20.03	1	317	0.31%
2019/03/05	2	19.69	0	0.00	19.69	2	316	0.63%