統一FANG+ (00757)-國泰券商分點個股進出

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
96.9
漲跌
▼0.4
漲幅
-0.41%
成交量
2,359張
產業
上市
279人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

統一FANG+ (00757)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/20	2,028.8	97.18	1.1	97.06	97.30	2,027.7	3,011	67.33%	大買/鉅額交易
2024/11/19	1,011.8	95.46	0	95.70	95.30	1,011.8	2,918	34.67%	大買/鉅額交易
2024/11/18	1,104.6	95.40	0	95.60	95.50	1,104.6	2,897	38.12%	大買/鉅額交易
2024/11/15	1,027.4	96.84	1.3	96.71	97.00	1,026	2,854	35.94%	大買/鉅額交易
2024/11/14	365.4	97.99	3.3	97.94	97.90	362.1	2,867	12.63%	大買/鉅額交易
2024/11/13	1,316.7	97.46	0.2	97.45	97.55	1,316.5	2,833	46.46%	大買/鉅額交易
2024/11/12	14	96.80	0.8	96.70	96.75	13.2	2,771	0.48%
2024/11/11	785.8	96.39	0.3	96.24	96.65	785.5	2,717	28.90%	大買/鉅額交易
2024/11/08	1,620	96.50	0.1	96.40	96.40	1,620	2,694	60.12%	大買/鉅額交易
2024/11/07	3,016.4	94.70	1	94.64	94.80	3,015.4	2,607	115.64%	大買/鉅額交易
2024/11/06	5,029.4	92.45	405.1	92.98	92.70	4,624.4	2,483	186.21%	大買/大賣/鉅額交易
2024/11/05	37	89.78	0	89.82	89.65	37	2,412	1.53%
2024/11/04	43.1	89.98	0	90.06	89.95	43.1	2,458	1.75%
2024/11/01	38.8	89.92	0	90.53	89.95	38.8	2,579	1.50%
2024/10/30	124.5	93.29	0	93.23	93.25	124.5	2,602	4.78%	大買/鉅額交易
2024/10/29	17.8	91.06	50	91.05	91.00	-32.3	2,687	-1.20%
2024/10/28	554.3	91.56	2	91.60	91.70	552.3	2,717	20.33%	大買/鉅額交易
2024/10/25	33.6	90.81	0	90.83	90.80	33.6	2,730	1.23%
2024/10/24	14	90.18	0	90.29	90.10	14	2,799	0.50%
2024/10/23	176.7	91.61	1	91.55	91.55	175.7	2,893	6.07%	大買/鉅額交易
2024/10/22	113.2	91.26	0.2	91.15	91.10	113	2,922	3.87%	大買/鉅額交易
2024/10/21	53.4	91.12	1,597	90.72	90.50	-1,543.6	2,992	-51.59%	大賣/鉅額交易
2024/10/18	20.3	90.54	60.5	90.50	90.40	-40.2	2,978	-1.35%
2024/10/17	13.5	90.12	0	90.20	90.05	13.5	3,063	0.44%
2024/10/16	174.6	90.60	0	90.75	90.55	174.6	3,080	5.67%	大買/鉅額交易
2024/10/15	28	91.87	0.1	91.80	91.85	27.9	3,098	0.90%
2024/10/14	307	91.65	0.1	91.55	91.55	306.9	3,142	9.77%	大買/鉅額交易
2024/10/11	151.8	91.53	0.3	91.51	91.50	151.5	3,229	4.69%	大買/鉅額交易
2024/10/09	14.5	89.70	10.8	89.69	89.70	3.8	3,208	0.12%
2024/10/08	17.3	88.19	0	88.35	88.25	17.3	3,196	0.54%
2024/10/07	71.5	89.20	24.2	89.20	89.25	47.3	3,227	1.47%
2024/10/04	140.3	87.49	0	87.45	87.45	140.3	3,251	4.31%	大買/鉅額交易
2024/10/01	2,027.8	87.52	0	87.55	87.40	2,027.8	3,302	61.41%	大買/鉅額交易
2024/09/30	49.9	86.32	0	86.40	86.20	49.9	3,333	1.50%
2024/09/27	515.6	87.31	0	87.30	87.40	515.6	3,423	15.06%	大買/鉅額交易
2024/09/26	1,422.7	88.35	1.5	88.38	87.90	1,421.2	3,482	40.81%	大買/鉅額交易
2024/09/25	32.3	87.53	0.4	87.55	87.50	31.9	3,583	0.89%
2024/09/24	11.2	87.60	1.3	87.42	87.55	9.9	3,647	0.27%
2024/09/23	38.8	88.21	21.7	88.20	88.25	17.1	3,754	0.45%
2024/09/20	56.2	87.54	0	87.45	87.40	56.2	3,916	1.43%
2024/09/19	73.2	86.42	1.1	86.37	86.40	72.2	3,995	1.81%
2024/09/18	33.4	85.38	2	85.35	85.20	31.4	4,093	0.77%
2024/09/16	69.2	85.65	0	85.65	85.45	69.2	4,229	1.64%
2024/09/13	261.1	85.70	1,602	85.66	85.70	-1,340.9	4,290	-31.25%	大買/大賣/鉅額交易
2024/09/12	19.1	84.70	1,900.1	84.71	84.80	-1,881	4,331	-43.43%	大賣/鉅額交易
2024/09/11	18.8	82.18	0	82.15	81.80	18.8	4,401	0.43%
2024/09/10	39.3	81.42	0	81.48	81.10	39.3	4,485	0.88%
2024/09/09	63.9	80.56	0	80.90	80.80	63.9	4,566	1.40%
2024/09/06	38.5	82.77	0.2	82.83	82.55	38.3	4,632	0.83%
2024/09/05	41.2	82.67	0.1	82.99	82.35	41.2	4,632	0.89%
2024/09/04	20.6	82.05	0	82.15	81.85	20.6	4,650	0.44%
2024/09/03	221.2	85.21	0	85.30	85.20	221.2	4,619	4.79%	大買/鉅額交易
2024/09/02	52.6	85.13	0	85.20	85.15	52.6	4,628	1.14%
2024/08/30	25.8	84.05	0	84.25	84.20	25.8	4,663	0.55%
2024/08/29	134.8	82.97	0	83.09	82.95	134.8	4,688	2.87%	大買/鉅額交易
2024/08/28	24.4	84.90	0	85.01	85.05	24.4	4,705	0.52%
2024/08/27	21.8	85.09	1,000	84.98	85.10	-978.2	4,779	-20.47%	大賣/鉅額交易
2024/08/26	88.2	85.92	0	85.95	85.85	88.2	4,789	1.84%
2024/08/23	17.9	85.46	0	85.65	85.60	17.9	4,785	0.37%
2024/08/22	14.7	87.32	3	87.40	87.25	11.7	4,764	0.24%
2024/08/21	16.2	87.45	0	87.55	87.45	16.2	4,758	0.34%
2024/08/20	36.2	87.67	1	87.47	87.75	35.2	4,829	0.73%
2024/08/19	75.4	86.84	649	86.85	86.35	-573.6	4,852	-11.82%	大賣/鉅額交易
2024/08/16	30.3	87.27	10.2	87.30	87.25	20.1	4,864	0.41%
2024/08/15	37	84.93	0	85.00	84.95	37	4,839	0.76%
2024/08/14	12.3	84.85	1.2	84.98	84.85	11.1	4,830	0.23%
2024/08/13	23.2	82.80	0	82.83	82.90	23.2	4,822	0.48%
2024/08/12	81.1	82.66	0	82.90	82.80	81.1	4,857	1.67%
2024/08/09	23	81.99	1	82.00	81.50	22	4,883	0.45%
2024/08/08	25.6	79.65	0	79.75	79.35	25.6	4,878	0.52%
2024/08/07	25.4	81.71	0	82.35	82.40	25.4	4,890	0.52%
2024/08/06	41.2	81.22	0	81.45	81.10	41.2	4,812	0.86%
2024/08/05	87.3	79.47	16.4	79.78	77.70	70.9	4,726	1.50%
2024/08/02	23	84.60	0	84.40	84.35	23	4,569	0.50%
2024/08/01	38.3	88.81	4,500	88.62	88.45	-4,461.7	4,491	-99.34%	大賣/鉅額交易
2024/07/31	63.2	85.87	0	86.01	85.90	63.2	4,392	1.44%
2024/07/30	33.3	86.33	0	86.30	86.65	33.3	4,359	0.76%
2024/07/29	2,076.7	87.06	0.1	87.25	87.05	2,076.6	4,349	47.75%	大買/鉅額交易
2024/07/26	410.4	86.35	1	86.30	86.45	409.4	4,288	9.55%	大買/鉅額交易
2024/07/23	19.5	90.91	0.3	91.05	90.95	19.2	4,167	0.46%
2024/07/22	71	89.16	0	89.45	89.40	71	4,161	1.71%
2024/07/19	1,917.3	90.15	0	90.30	90.10	1,917.3	4,091	46.86%	大買/鉅額交易
2024/07/18	30.6	90.19	0	90.25	90.25	30.6	4,061	0.75%
2024/07/17	22.9	92.41	0	92.58	92.20	22.9	3,970	0.58%
2024/07/16	37.1	93.26	1,606	93.21	93.10	-1,568.9	3,978	-39.43%	大賣/鉅額交易
2024/07/15	73	93.13	1,322	92.99	92.95	-1,249	3,973	-31.43%	大賣/鉅額交易
2024/07/12	34.6	92.17	438	92.20	91.75	-403.4	3,861	-10.45%	大賣/鉅額交易
2024/07/11	761.9	95.92	0	96.09	95.95	761.9	3,713	20.52%	大買/鉅額交易
2024/07/10	301.4	95.64	0	95.70	95.65	301.4	3,671	8.21%	大買/鉅額交易
2024/07/09	394.1	95.35	0	95.35	95.40	394.1	3,655	10.78%	大買/鉅額交易
2024/07/08	74.5	94.84	322	94.79	94.55	-247.6	3,615	-6.85%	大賣/鉅額交易
2024/07/05	961.1	93.83	0	93.90	94.10	961.1	3,571	26.91%	大買/鉅額交易
2024/07/04	973.1	93.95	0.2	93.90	93.90	972.9	3,540	27.48%	大買/鉅額交易
2024/07/03	1,734.6	92.56	5	92.20	92.95	1,729.6	3,464	49.92%	大買/鉅額交易
2024/07/02	17	90.13	1,000	90.02	90.25	-983	3,449	-28.50%	大賣/鉅額交易
2024/07/01	62.7	88.79	0	88.85	88.80	62.7	3,464	1.81%
2024/06/28	2,705.9	89.85	1,000	89.72	89.95	1,705.9	3,490	48.87%	大買/大賣/鉅額交易
2024/06/27	718.3	87.97	1,112	87.97	88.10	-393.7	3,508	-11.22%	大買/大賣/鉅額交易
2024/06/26	31.5	86.86	1,011	86.77	86.75	-979.5	3,396	-28.84%	大賣/鉅額交易
2024/06/25	43.4	85.31	4,000	85.27	85.50	-3,956.6	3,242	-122.02%	大賣/鉅額交易
2024/06/24	373.3	86.68	2,901	86.39	86.85	-2,527.7	3,127	-80.81%	大買/大賣/鉅額交易
2024/06/21	26.6	87.06	1,659	86.98	86.90	-1,632.5	3,017	-54.10%	大賣/鉅額交易
2024/06/20	83.1	88.52	4,100	88.51	88.95	-4,016.9	2,880	-139.45%	大賣/鉅額交易
2024/06/19	16.9	88.56	0	88.60	88.50	16.8	2,835	0.59%
2024/06/18	565.4	88.96	0	88.98	89.00	565.3	2,784	20.31%	大買/鉅額交易
2024/06/17	369.8	87.52	0	87.65	87.60	369.8	2,686	13.77%	大買/鉅額交易
2024/06/14	12.7	86.91	600	86.86	86.95	-587.3	2,621	-22.40%	大賣/鉅額交易
2024/06/13	156.9	86.73	0	87.00	86.80	156.9	2,553	6.14%	大買/鉅額交易
2024/06/12	15.8	84.19	0.1	84.25	84.20	15.7	2,482	0.63%
2024/06/11	75.6	82.98	0	83.05	83.00	75.6	2,482	3.05%
2024/06/07	16.7	82.89	0	83.00	82.90	16.7	2,479	0.67%
2024/06/06	35.3	82.97	0.6	82.90	82.85	34.7	2,487	1.40%
2024/06/05	32.9	81.58	0	81.70	81.55	32.9	2,506	1.31%
2024/06/04	1,512.7	81.16	0	81.21	81.10	1,512.6	2,504	60.39%	大買/鉅額交易
2024/06/03	61.4	80.80	0	81.00	80.85	61.4	2,597	2.37%
2024/05/31	12	80.97	723	80.82	80.95	-711	2,666	-26.66%	大賣/鉅額交易
2024/05/30	1,520.9	82.20	0.8	82.18	82.15	1,520.1	2,663	57.06%	大買/鉅額交易
2024/05/29	15.9	82.32	0	82.25	82.25	15.9	2,687	0.59%
2024/05/28	18.8	82.03	0	82.05	82.10	18.8	2,709	0.69%
2024/05/27	79	81.82	0	81.90	81.85	79	2,794	2.83%
2024/05/24	11.3	80.98	1,000	80.91	80.85	-988.7	2,799	-35.32%	大賣/鉅額交易
2024/05/23	16.4	82.68	0	82.95	82.65	16.4	2,743	0.60%
2024/05/22	13.3	82.15	0	82.25	82.15	13.3	2,715	0.49%
2024/05/21	15.5	81.58	0	81.58	81.60	15.5	2,717	0.57%
2024/05/20	52.4	80.83	0	80.80	80.80	52.4	2,726	1.92%
2024/05/17	12.9	80.56	281	80.51	80.50	-268.1	2,754	-9.73%	大賣/鉅額交易
2024/05/16	438.7	80.87	0	80.85	80.85	438.7	2,763	15.87%	大買/鉅額交易
2024/05/15	532.6	80.19	0	80.00	80.05	532.6	2,758	19.30%	大買/鉅額交易
2024/05/14	512.9	79.42	0	79.25	79.50	512.8	2,776	18.47%	大買/鉅額交易
2024/05/13	43.9	79.05	0	79.05	79.00	43.9	2,802	1.57%
2024/05/10	26.2	79.17	0	79.20	79.20	26.2	2,843	0.92%
2024/05/09	12.7	79.23	0.8	79.10	79.10	11.9	2,963	0.40%
2024/05/08	15.9	79.44	0	79.30	79.30	15.9	2,984	0.53%
2024/05/07	63.4	79.76	0	79.65	79.80	63.4	3,008	2.11%
2024/05/06	69.3	78.21	0	78.20	78.20	69.3	3,001	2.31%
2024/05/03	17	77.21	0	77.10	77.15	17	2,984	0.57%
2024/05/02	38.3	76.56	0	76.78	76.70	38.3	2,987	1.28%
2024/04/30	18.4	77.84	0	77.80	77.80	18.4	2,983	0.62%
2024/04/29	37.5	77.61	0	77.50	77.55	37.5	2,982	1.26%
2024/04/26	28.8	77.01	0.1	76.98	77.05	28.7	3,002	0.96%
2024/04/25	33.4	73.83	0	73.95	73.70	33.4	2,975	1.12%
2024/04/24	11.3	76.21	1.1	76.15	76.30	10.1	2,956	0.34%
2024/04/23	17.6	73.62	0	73.80	73.60	17.5	2,949	0.59%
2024/04/22	51.3	73.23	0	73.32	73.35	51.3	2,947	1.74%
2024/04/19	14.2	74.11	2.1	73.81	74.20	12.2	2,923	0.42%
2024/04/18	18.2	75.97	30	75.95	75.90	-11.8	2,884	-0.41%
2024/04/17	12.1	77.29	682	77.22	77.25	-669.9	2,870	-23.34%	大賣/鉅額交易
2024/04/16	23.2	76.97	1	77.00	77.00	22.2	2,863	0.78%
2024/04/15	51.5	79.21	0	79.20	79.30	51.5	2,843	1.81%
2024/04/12	12.9	79.76	0	79.79	79.80	12.9	2,838	0.45%
2024/04/11	14.8	77.51	148	77.27	77.60	-133.2	2,865	-4.65%	大賣/鉅額交易
2024/04/10	26.2	77.67	0	77.71	77.75	26.2	2,865	0.92%
2024/04/09	19.4	77.67	0	77.70	77.75	19.4	2,867	0.68%
2024/04/08	92.5	77.54	0	77.50	77.50	92.5	2,880	3.21%
2024/04/03	17.8	76.65	0	76.73	76.40	17.8	2,794	0.64%
2024/04/02	24.9	77.45	0	77.30	77.45	24.9	2,697	0.92%
2024/04/01	50.3	77.33	0	77.15	77.05	50.3	2,603	1.93%
2024/03/29	14.7	77.00	0	77.01	76.95	14.7	2,522	0.58%
2024/03/28	17.8	77.71	1	77.65	77.70	16.8	2,520	0.67%
2024/03/27	15.9	77.66	0	77.60	77.75	15.9	2,503	0.64%
2024/03/26	27	77.61	0	77.53	77.75	27	2,506	1.08%
2024/03/25	52.2	77.64	0	77.55	77.50	52.2	2,492	2.10%
2024/03/22	13.6	77.23	1	77.20	77.40	12.6	2,488	0.50%
2024/03/21	15.4	77.36	2	77.34	77.45	13.4	2,469	0.54%
2024/03/20	23.5	75.59	0	75.65	75.65	23.5	2,457	0.96%
2024/03/19	13.4	75.02	0	75.10	75.05	13.4	2,453	0.55%
2024/03/18	63.2	74.23	0	74.45	74.35	63.1	2,438	2.59%
2024/03/15	35.1	74.67	0	74.84	74.70	35.1	2,445	1.44%
2024/03/14	17.8	74.78	0.6	75.00	74.75	17.2	2,448	0.70%
2024/03/13	26.3	75.25	100	75.17	75.20	-73.7	2,445	-3.01%
2024/03/12	21	74.13	0.2	74.21	74.20	20.8	2,439	0.85%
2024/03/11	556.5	73.98	0.3	74.20	73.90	556.2	2,441	22.79%	大買/鉅額交易
2024/03/08	17	75.78	0	75.60	75.60	17	2,417	0.70%
2024/03/07	15.8	74.41	0	74.50	74.35	15.8	2,379	0.66%
2024/03/06	475.2	74.66	0	75.10	74.85	475.2	2,270	20.93%	大買/鉅額交易
2024/03/05	1,029.9	75.88	0.2	75.89	76.00	1,029.7	2,212	46.53%	大買/鉅額交易
2024/03/04	35.9	76.85	0	76.93	76.95	35.9	2,153	1.67%
2024/03/01	26.9	75.38	0	75.58	75.40	26.8	2,092	1.28%
2024/02/29	30.8	74.66	1,000	74.42	74.40	-969.2	2,065	-46.93%	大賣/鉅額交易
2024/02/27	14.5	76.08	0	76.11	76.10	14.5	1,967	0.74%
2024/02/26	413.9	75.98	0	76.10	76.10	413.9	1,952	21.19%	大買/鉅額交易
2024/02/23	13.8	76.79	0	76.90	76.80	13.8	1,932	0.71%
2024/02/22	14.5	74.72	0	74.83	74.85	14.5	1,916	0.75%
2024/02/21	292.9	72.95	0	73.20	72.95	292.9	1,899	15.42%	大買/鉅額交易
2024/02/20	522	74.16	0	74.36	74.20	522	1,882	27.73%	大買/鉅額交易
2024/02/19	35	74.30	0	74.41	74.30	35	1,850	1.89%
2024/02/16	22.9	74.79	10	74.90	74.85	12.9	1,873	0.69%
2024/02/15	128.8	74.66	0	74.90	74.90	128.8	1,862	6.92%	大買/鉅額交易
2024/02/05	47.2	72.22	5	72.25	72.30	42.2	1,847	2.28%
2024/02/02	31.6	70.64	0	70.75	70.55	31.6	1,812	1.74%
2024/02/01	28.1	68.21	6,000	68.16	68.25	-5,971.9	1,756	-340.02%	大賣/鉅額交易
2024/01/31	7.9	68.86	0	68.93	68.95	7.9	1,663	0.47%
2024/01/30	20.1	70.58	0	70.60	70.65	20.1	1,665	1.20%
2024/01/29	35.5	69.47	0	69.50	69.50	35.5	1,677	2.12%
2024/01/26	23.2	69.27	0	69.30	69.15	23.2	1,672	1.38%
2024/01/25	17.8	69.74	0	69.65	69.85	17.8	1,673	1.06%
2024/01/24	8.2	69.67	0	69.65	69.70	8.2	1,661	0.49%
2024/01/23	12.1	68.24	0	68.18	68.30	12.1	1,651	0.73%
2024/01/22	41.6	68.41	30	68.60	68.45	11.6	1,659	0.70%
2024/01/19	30.1	66.92	0	66.85	66.95	30.1	1,648	1.82%
2024/01/18	12.1	65.87	0.8	65.75	65.75	11.3	1,684	0.67%
2024/01/17	423.9	66.17	0	66.10	66.20	423.9	1,683	25.19%	大買/鉅額交易
2024/01/16	22.9	66.04	0.6	65.95	66.15	22.3	1,680	1.33%
2024/01/15	45.1	66.05	1	66.14	66.25	44	1,694	2.60%
2024/01/12	10	65.80	0	65.80	65.85	10	1,698	0.59%
2024/01/11	10.9	65.92	1.1	65.94	65.95	9.9	1,713	0.58%
2024/01/10	21.2	65.09	0.1	65.03	65.05	21.1	1,724	1.22%
2024/01/09	51.6	64.58	0	64.76	64.70	51.6	1,749	2.95%
2024/01/08	49.9	63.13	0	63.20	63.10	49.9	1,765	2.83%
2024/01/05	31.5	62.94	0	63.03	62.80	31.5	1,772	1.78%
2024/01/04	9.4	63.15	0	63.25	63.10	9.4	1,790	0.53%
2024/01/03	14.6	63.59	0	63.65	63.50	14.6	1,799	0.81%
2024/01/02	50	64.74	0	64.75	64.75	50	1,779	2.81%
2023/12/29	22.4	65.34	0	65.40	65.35	22.4	1,772	1.26%
2023/12/28	11.8	65.47	0	65.53	65.45	11.8	1,795	0.66%
2023/12/27	10.3	65.80	0	65.80	65.85	10.3	1,788	0.58%
2023/12/26	27.3	65.70	0	65.77	65.80	27.3	1,781	1.53%
2023/12/25	34.7	65.69	1	65.80	65.80	33.7	1,783	1.89%
2023/12/22	25.6	65.71	0	65.75	65.70	25.6	1,792	1.43%
2023/12/21	11	65.45	1	65.30	65.50	10	1,800	0.56%
2023/12/20	23.1	66.29	4	66.26	66.35	19.1	1,803	1.06%
2023/12/19	7.2	65.74	1	65.70	65.75	6.2	1,835	0.34%
2023/12/18	36.8	64.89	2	64.90	64.90	34.8	1,861	1.87%
2023/12/15	17.9	64.38	0	64.35	64.35	17.9	1,864	0.96%
2023/12/14	8.2	64.68	3	64.70	64.70	5.2	1,872	0.28%
2023/12/13	14.7	63.97	0	63.90	64.00	14.7	1,877	0.78%
2023/12/12	9.2	63.19	0	63.10	63.10	9.2	1,881	0.49%
2023/12/11	37.8	62.92	0	62.90	62.90	37.8	1,869	2.02%
2023/12/08	49.9	62.18	0	62.23	62.20	49.9	1,868	2.67%
2023/12/07	20.3	61.50	0	61.58	61.50	20.3	1,874	1.08%
2023/12/06	32.2	62.33	0	62.45	62.40	32.2	1,876	1.71%
2023/12/05	23.8	61.31	0	61.40	61.35	23.8	1,874	1.27%
2023/12/04	29.6	61.84	0	61.90	61.80	29.6	1,881	1.57%
2023/12/01	18.4	62.19	5	62.20	62.30	13.4	1,886	0.71%
2023/11/30	25.8	62.79	2,978	62.74	62.70	-2,952.2	1,891	-156.08%	大賣/鉅額交易
2023/11/29	8.6	62.84	0	62.85	62.70	8.6	1,859	0.46%
2023/11/28	11.8	62.79	0	62.80	62.75	11.8	1,859	0.64%
2023/11/27	86.9	63.00	0	62.90	62.85	86.9	1,865	4.66%
2023/11/24	8.3	63.38	0	63.35	63.40	8.3	1,878	0.44%
2023/11/22	21.2	62.76	0	62.75	62.75	21.2	1,887	1.13%
2023/11/21	32.4	63.34	0	63.25	63.25	32.4	1,948	1.66%
2023/11/20	43.7	62.54	0	62.45	62.30	43.7	1,981	2.21%
2023/11/17	8.2	62.95	0	62.93	62.90	8.2	1,983	0.41%
2023/11/16	18.5	62.95	0	62.85	62.95	18.5	1,977	0.93%
2023/11/15	25	63.48	0	63.35	63.40	25	1,995	1.25%
2023/11/14	7.7	62.19	3	62.20	62.25	4.7	1,987	0.23%
2023/11/13	28.8	61.96	0	61.75	61.95	28.8	1,987	1.45%
2023/11/10	17.9	60.44	700	60.42	60.50	-682.1	1,969	-34.64%	大賣/鉅額交易
2023/11/09	8.3	60.74	700.1	60.72	60.80	-691.8	1,957	-35.35%	大賣/鉅額交易
2023/11/08	11.8	60.49	377	60.49	60.50	-365.2	1,955	-18.67%	大賣/鉅額交易
2023/11/07	15.8	59.24	0	59.16	59.30	15.8	1,925	0.82%
2023/11/06	54.1	59.29	923	59.23	59.10	-868.9	1,940	-44.77%	大賣/鉅額交易
2023/11/03	16.1	58.67	0	58.50	58.60	16.1	1,918	0.84%
2023/11/02	10.6	58.35	0	58.33	58.40	10.6	1,921	0.55%
2023/11/01	18.5	57.00	0	57.05	57.00	18.5	1,920	0.96%
2023/10/31	509.4	56.61	1.1	56.70	56.50	508.3	1,945	26.12%	大買/鉅額交易
2023/10/30	534.4	56.60	0	56.63	56.60	534.4	1,983	26.95%	大買/鉅額交易
2023/10/27	284.3	56.10	0	56.25	56.25	284.3	1,986	14.31%	大買/鉅額交易
2023/10/26	29.3	55.96	0	56.10	55.95	29.3	2,023	1.45%
2023/10/25	399.7	58.29	0	58.35	58.35	399.7	1,977	20.22%	大買/鉅額交易
2023/10/24	29.1	58.06	0	58.25	58.25	29.1	1,980	1.47%
2023/10/23	40	57.43	0.1	57.50	57.50	39.9	1,990	2.01%
2023/10/20	32.2	58.13	0	58.25	58.20	32.2	1,974	1.63%
2023/10/19	422.3	58.50	0	58.60	58.55	422.3	1,981	21.32%	大買/鉅額交易
2023/10/18	512	59.21	0	59.25	59.05	512	2,007	25.50%	大買/鉅額交易
2023/10/17	10.6	59.87	5	59.75	59.75	5.6	2,008	0.28%
2023/10/16	41.8	59.23	0	59.30	59.15	41.8	2,019	2.07%
2023/10/13	15	60.03	851	60.00	59.95	-836	2,005	-41.68%	大賣/鉅額交易
2023/10/12	12.3	60.20	500.2	60.20	60.20	-487.9	2,006	-24.32%	大賣/鉅額交易
2023/10/11	317.9	59.51	0	59.35	59.45	317.9	1,992	15.96%	大買/鉅額交易
2023/10/06	286.2	58.08	0	58.13	58.00	286.2	2,014	14.20%	大買/鉅額交易
2023/10/05	23.5	58.20	0	58.20	58.15	23.5	2,033	1.16%
2023/10/04	11.5	57.20	0	57.30	57.20	11.5	2,048	0.56%
2023/10/03	15.4	58.43	0	58.35	58.30	15.4	2,030	0.76%
2023/10/02	646.4	57.96	0	58.10	57.95	646.4	2,018	32.03%	大買/鉅額交易
2023/09/28	14.1	56.99	0	57.00	57.00	14.1	2,024	0.70%
2023/09/27	10.9	56.92	5.1	56.80	56.90	5.9	2,006	0.29%
2023/09/26	25.2	57.47	0	57.50	57.50	25.1	1,992	1.26%
2023/09/25	697.7	57.35	0	57.33	57.40	697.7	1,980	35.23%	大買/鉅額交易
2023/09/22	19.3	57.16	0	57.25	57.25	19.2	1,961	0.98%
2023/09/21	13.4	58.18	0	58.20	58.25	13.4	1,924	0.70%
2023/09/20	18.7	59.48	0	59.48	59.45	18.7	1,910	0.98%
2023/09/19	519.7	59.59	0	59.70	59.60	519.7	1,942	26.76%	大買/鉅額交易
2023/09/18	541.9	59.84	0	59.95	59.85	541.9	1,932	28.04%	大買/鉅額交易
2023/09/15	18.9	60.72	0	60.78	60.80	18.9	1,930	0.98%
2023/09/14	9.8	60.77	0	60.73	60.70	9.8	1,915	0.51%
2023/09/13	16	60.36	0	60.50	60.35	16	1,914	0.84%
2023/09/12	10.2	61.04	0	61.00	61.05	10.2	1,918	0.53%
2023/09/11	36.6	60.10	0	60.02	60.15	36.6	1,914	1.91%
2023/09/08	13.8	59.89	0	60.00	59.95	13.8	1,900	0.73%
2023/09/07	11.3	60.04	0	60.10	59.90	11.3	1,903	0.59%
2023/09/06	22	60.84	0	60.75	60.80	22	1,896	1.16%
2023/09/05	19.6	60.22	700	60.19	60.20	-680.4	1,896	-35.88%	大賣/鉅額交易
2023/09/04	30.5	60.31	0	60.30	60.25	30.5	1,913	1.59%
2023/09/01	18	60.40	700	60.35	60.35	-682	1,899	-35.90%	大賣/鉅額交易
2023/08/31	8.3	60.19	0	60.07	60.10	8.3	1,893	0.44%
2023/08/30	15	59.98	0	59.85	59.95	15	1,893	0.79%
2023/08/29	368.3	58.18	0	58.22	58.30	368.3	1,887	19.52%	大買/鉅額交易
2023/08/28	954.2	57.84	0	57.88	57.85	954.2	1,882	50.70%	大買/鉅額交易
2023/08/25	1,021.6	57.57	0	57.80	57.30	1,021.6	1,898	53.82%	大買/鉅額交易
2023/08/24	12.9	60.49	0	60.40	60.45	12.9	1,828	0.71%
2023/08/23	813.6	58.30	0	58.34	58.25	813.6	1,801	45.15%	大買/鉅額交易
2023/08/22	41.9	58.07	0	58.15	58.10	41.9	1,784	2.34%
2023/08/21	1,440.3	56.65	0	56.75	56.65	1,440.3	1,815	79.34%	大買/鉅額交易
2023/08/18	817.5	56.54	0	56.80	56.40	817.5	1,792	45.61%	大買/鉅額交易
2023/08/17	616.2	57.47	0	57.63	57.55	616.2	1,766	34.89%	大買/鉅額交易
2023/08/16	620.1	58.53	0	58.65	58.55	620.1	1,752	35.39%	大買/鉅額交易
2023/08/15	19.7	59.47	0	59.50	59.50	19.7	1,777	1.11%
2023/08/14	285.8	57.90	0	58.03	57.90	285.8	1,785	16.01%	大買/鉅額交易
2023/08/11	11.5	58.75	0	58.70	58.65	11.5	1,778	0.65%
2023/08/10	20.1	58.60	0	58.70	58.50	20	1,771	1.13%
2023/08/09	9.8	59.92	0	59.98	59.90	9.7	1,725	0.56%
2023/08/08	13	60.59	0	60.61	60.50	13	1,726	0.76%
2023/08/07	51.8	60.48	0	60.53	60.40	51.8	1,727	3.00%
2023/08/04	25.2	60.56	0	60.70	60.55	25.2	1,708	1.47%
2023/08/02	10.3	61.11	0	60.95	60.90	10.3	1,691	0.61%
2023/08/01	15.3	61.55	0	61.50	61.50	15.3	1,642	0.93%
2023/07/31	27.3	60.82	0	60.77	60.80	27.2	1,634	1.67%
2023/07/28	11.7	59.53	0	59.58	59.60	11.7	1,578	0.74%
2023/07/27	16	59.77	0	59.90	59.90	16	1,562	1.02%
2023/07/26	22.1	59.64	0	59.70	59.55	22.1	1,557	1.42%
2023/07/25	17.5	59.25	1	59.20	59.20	16.5	1,544	1.07%
2023/07/24	31.6	58.97	0	59.05	58.90	31.6	1,529	2.07%
2023/07/21	12.7	59.08	0	59.25	59.15	12.7	1,509	0.84%
2023/07/20	15.9	60.93	0	60.99	60.95	15.9	1,456	1.09%
2023/07/19	32.6	61.81	0	61.85	61.80	32.6	1,431	2.28%
2023/07/18	14.5	60.88	0	60.90	60.85	14.5	1,385	1.05%
2023/07/17	37.2	60.22	0	60.30	60.35	37.2	1,367	2.72%
2023/07/14	7.9	60.40	6	60.42	60.35	1.9	1,337	0.14%
2023/07/13	13.1	59.23	0	59.20	59.15	13.1	1,293	1.01%
2023/07/12	9.2	58.39	0	58.45	58.40	9.2	1,244	0.74%
2023/07/11	10.3	58.40	0	58.50	58.40	10.3	1,213	0.85%
2023/07/10	29.2	58.62	0	58.70	58.65	29.2	1,187	2.46%
2023/07/07	8.4	58.71	0	58.73	58.70	8.4	1,169	0.72%
2023/07/06	16.3	59.08	0	58.90	58.95	16.3	1,160	1.40%
2023/07/05	14	58.80	0	58.81	58.70	14	1,137	1.23%
2023/07/04	7.1	58.81	0	58.80	58.80	7.1	1,132	0.63%
2023/07/03	25.8	58.53	0	58.60	58.60	25.8	1,123	2.30%
2023/06/30	10	57.50	0	57.60	57.50	10	1,122	0.89%
2023/06/29	8	57.75	0	57.65	57.75	8	1,118	0.72%
2023/06/28	9.1	56.62	0	56.70	56.70	9.1	1,108	0.82%
2023/06/27	8.3	55.64	1	55.50	55.55	7.3	1,087	0.67%
2023/06/26	58.1	57.88	2	57.55	57.80	56.1	1,047	5.36%
2023/06/21	11.5	58.74	0	58.75	58.75	11.5	1,046	1.10%
2023/06/20	13.6	57.94	0	57.99	57.90	13.6	1,027	1.32%
2023/06/19	25.7	58.02	0	58.15	58.00	25.7	1,042	2.46%
2023/06/16	14.2	58.36	0	58.45	58.35	14.2	1,028	1.38%
2023/06/15	12.1	57.97	0	58.00	58.00	12.1	1,016	1.19%
2023/06/14	6.5	57.10	0	57.05	57.00	6.5	1,023	0.64%
2023/06/13	11.5	56.76	0.2	56.66	56.75	11.3	1,026	1.10%
2023/06/12	73.3	55.57	0	55.45	55.50	73.3	1,011	7.25%
2023/06/09	5.9	55.11	0	55.05	55.15	5.9	993	0.59%
2023/06/08	7.2	53.82	0.1	53.94	53.60	7.2	980	0.73%
2023/06/07	6.5	55.53	0	55.53	55.55	6.5	947	0.69%
2023/06/06	14.2	54.96	30	54.85	55.00	-15.8	932	-1.69%
2023/06/05	25.8	54.73	0	54.70	54.65	25.8	916	2.82%
2023/06/02	5.7	54.57	12	54.55	54.55	-6.3	900	-0.70%
2023/06/01	29.3	53.21	0	53.25	53.30	29.3	890	3.29%
2023/05/31	14.2	53.65	2	53.70	53.65	12.2	878	1.39%
2023/05/30	7.3	52.96	0	52.88	52.95	7.3	851	0.85%
2023/05/29	25.3	53.05	2	53.10	53.05	23.3	842	2.76%
2023/05/26	13.1	51.29	0	51.20	51.25	13.1	811	1.62%
2023/05/25	14.6	51.23	0	51.20	51.25	14.6	794	1.83%
2023/05/24	3.6	50.10	0	50.10	50.15	3.6	760	0.48%
2023/05/23	7.4	50.65	0	50.55	50.60	7.4	753	0.98%
2023/05/22	12	50.04	0	50.05	50.00	12	737	1.63%
2023/05/19	3.1	50.80	2	50.80	50.80	1.1	729	0.15%
2023/05/18	4.1	49.20	0	49.14	49.21	4	689	0.59%
2023/05/17	4.3	48.29	0	48.24	48.34	4.3	674	0.64%
2023/05/16	9	47.72	0	47.70	47.67	9	655	1.37%
2023/05/15	16.8	47.36	0	47.34	47.40	16.8	655	2.56%
2023/05/12	3.1	47.86	1	47.90	47.91	2.1	655	0.32%
2023/05/11	4	47.32	0	47.26	47.33	4	631	0.64%
2023/05/10	5.6	46.31	0	46.24	46.33	5.6	638	0.88%
2023/05/09	2.6	46.14	2	46.15	46.25	0.6	636	0.09%
2023/05/08	16.7	45.64	0	45.61	45.64	16.7	632	2.64%
2023/05/05	4.5	45.07	0.6	45.09	45.08	3.9	662	0.59%
2023/05/04	2.5	44.74	0	44.77	44.78	2.5	680	0.37%
2023/05/03	7	44.87	0	44.90	44.82	7	682	1.03%
2023/05/02	12.9	45.19	0	45.10	45.19	12.9	691	1.86%
2023/04/28	2.6	44.86	0	44.82	44.87	2.6	728	0.36%
2023/04/27	3	44.07	0	44.10	44.12	3	717	0.42%
2023/04/26	10.3	43.81	0	43.76	43.77	10.3	718	1.43%
2023/04/25	6.4	43.64	0	43.65	43.53	6.4	714	0.89%
2023/04/24	10.5	43.89	0	43.88	43.80	10.5	716	1.46%
2023/04/21	4.1	43.99	0	43.99	43.95	4.1	721	0.57%
2023/04/20	5.4	44.19	0	44.18	44.12	5.4	721	0.75%
2023/04/19	2.2	44.39	0	44.35	44.36	2.2	725	0.30%
2023/04/18	4.1	44.42	0	44.44	44.39	4.1	731	0.56%
2023/04/17	19.2	44.60	0	44.57	44.57	19.2	729	2.64%
2023/04/14	2.5	44.49	0	44.48	44.48	2.5	725	0.35%
2023/04/13	9	43.81	0	43.79	43.77	9	720	1.25%
2023/04/12	2.4	44.43	0	44.40	44.37	2.4	718	0.33%
2023/04/11	4	44.67	0	44.63	44.63	4	721	0.55%
2023/04/10	10.5	44.52	0	44.53	44.48	10.5	724	1.45%
2023/04/07	2.7	44.50	0	44.50	44.52	2.7	718	0.38%
2023/04/06	31.8	44.19	0	44.22	44.18	31.8	711	4.47%
2023/03/31	2.1	44.40	0	44.42	44.43	2.1	711	0.30%
2023/03/30	3.5	43.80	0	43.75	43.81	3.5	696	0.51%
2023/03/29	1.8	43.21	0	43.20	43.21	1.8	690	0.26%
2023/03/28	2	43.43	0	43.40	43.38	2	694	0.29%
2023/03/27	18.9	43.90	0	43.87	43.91	18.9	690	2.73%
2023/03/24	2.2	43.63	0	43.64	43.76	2.2	689	0.33%
2023/03/23	6.3	43.17	0	43.18	43.21	6.3	675	0.94%
2023/03/22	2.1	43.33	0	43.35	43.43	2.1	672	0.32%
2023/03/21	2.8	42.71	0	42.69	42.75	2.8	649	0.44%
2023/03/20	8.4	42.79	0.1	42.69	42.74	8.3	646	1.28%
2023/03/17	2.8	42.66	0	42.66	42.88	2.8	639	0.44%
2023/03/16	10.8	41.59	0	41.50	41.58	10.8	614	1.75%
2023/03/15	5.6	40.97	5	40.98	40.95	0.6	600	0.11%
2023/03/14	2.4	39.93	3	39.92	39.77	-0.6	593	-0.11%
2023/03/13	15.2	40.05	0	40.13	40.10	15.2	593	2.56%
2023/03/10	5.4	40.05	0	40.00	39.99	5.4	593	0.91%
2023/03/09	2	41.04	0	41.05	41.07	2	599	0.33%
2023/03/08	3.3	40.83	0	40.78	40.75	3.2	600	0.54%
2023/03/07	2.4	41.09	0	41.11	41.11	2.4	600	0.40%
2023/03/06	18	41.07	0.1	40.99	41.13	17.9	603	2.98%
2023/03/03	7.8	39.97	0	39.96	39.97	7.8	592	1.31%
2023/03/02	2	40.15	0	40.08	39.96	2	592	0.33%
2023/03/01	21.7	40.64	0	40.70	40.70	21.7	583	3.72%
2023/02/24	2.4	40.79	0	40.73	40.63	2.4	593	0.40%
2023/02/23	5.5	40.66	0	40.65	40.62	5.5	589	0.93%
2023/02/22	1.6	40.20	0	40.24	40.07	1.6	588	0.28%
2023/02/21	2.4	41.00	0	40.94	40.93	2.4	582	0.41%
2023/02/20	9.1	41.11	0	41.14	41.11	9.1	588	1.55%
2023/02/17	2.3	41.38	0	41.30	41.22	2.3	603	0.38%
2023/02/16	10.6	42.78	0	42.73	42.73	10.6	606	1.75%
2023/02/15	4.2	41.96	0	41.87	41.93	4.2	620	0.68%
2023/02/14	1.7	41.16	0	41.16	41.19	1.7	624	0.28%
2023/02/13	13.8	40.48	0	40.55	40.48	13.8	630	2.19%
2023/02/10	4.9	41.29	0	41.25	41.25	4.9	629	0.79%
2023/02/09	1.9	41.88	0	41.86	41.85	1.9	636	0.30%
2023/02/08	3.2	42.24	0	42.20	42.31	3.2	643	0.50%
2023/02/07	2.1	41.16	0	41.08	41.21	2.1	637	0.32%
2023/02/06	17.8	41.16	5	41.25	41.18	12.8	637	2.00%
2023/02/03	8.3	41.12	2.2	41.11	41.10	6.2	615	1.00%
2023/02/02	1.6	40.09	8	40.29	40.25	-6.4	582	-1.10%
2023/02/01	3.2	38.12	0	38.13	38.12	3.2	558	0.58%
2023/01/31	1.7	37.72	0	37.67	37.52	1.7	553	0.30%
2023/01/30	9.4	38.24	0	38.68	38.75	9.4	551	1.71%
2023/01/17	2.3	35.11	0	35.04	34.98	2.3	522	0.43%
2023/01/16	18.3	35.11	0	35.10	35.12	18.3	537	3.40%
2023/01/13	11.5	34.68	0	34.65	34.71	11.5	534	2.15%
2023/01/12	2.3	34.44	0	34.48	34.52	2.3	535	0.42%
2023/01/11	3.9	33.85	0	33.78	33.86	3.9	536	0.72%
2023/01/10	4.3	33.21	0	33.23	33.17	4.3	538	0.79%
2023/01/09	6	32.96	0	33.00	32.95	6	539	1.12%
2023/01/06	16	32.54	0	32.64	32.46	16	536	2.99%
2023/01/05	3.2	33.08	0	33.00	32.99	3.2	532	0.60%
2023/01/04	2.9	33.13	0	33.19	32.95	2.9	539	0.53%
2023/01/03	15.4	33.21	0	33.31	33.27	15.4	550	2.80%
2022/12/30	3.8	32.94	0	32.93	32.95	3.8	547	0.70%
2022/12/29	1.2	32.29	0	32.23	32.20	1.2	549	0.23%
2022/12/28	2.4	32.57	0	32.61	32.45	2.4	549	0.44%
2022/12/27	3.3	33.61	0	33.62	33.62	3.3	545	0.61%
2022/12/26	20	33.64	0	33.70	33.61	20	546	3.65%
2022/12/23	8	33.61	0	33.65	33.55	8	553	1.45%
2022/12/22	1.2	34.67	0	34.64	34.68	1.2	550	0.22%
2022/12/21	2.6	34.36	0	34.22	34.09	2.6	557	0.47%
2022/12/20	5	34.04	0	34.04	33.73	5	562	0.89%
2022/12/19	6.7	34.93	0	35.20	34.85	6.7	568	1.17%
2022/12/16	12.1	35.14	0	35.22	35.08	12.1	573	2.10%
2022/12/15	4.3	36.13	0	36.12	36.15	4.3	577	0.74%
2022/12/14	1.2	36.45	0	36.45	36.54	1.2	578	0.21%
2022/12/13	12.1	36.19	0	36.00	36.20	12.1	576	2.10%
2022/12/12	9	35.94	0	35.93	35.96	9	578	1.55%
2022/12/09	1.6	36.05	0	36.06	36.13	1.6	582	0.27%
2022/12/08	2.4	35.43	0	35.55	35.49	2.4	582	0.40%
2022/12/07	2.3	35.83	0	35.87	35.82	2.3	600	0.38%
2022/12/06	14.6	36.34	0	36.38	36.23	14.6	604	2.41%
2022/12/05	15.5	36.73	0	36.75	36.70	15.5	605	2.56%
2022/12/02	1.4	36.08	0	36.12	36.38	1.4	619	0.23%
2022/12/01	2.9	36.01	0	35.95	35.99	2.9	618	0.47%
2022/11/30	4.1	34.40	0	34.43	34.42	4	607	0.66%
2022/11/29	1.4	34.45	0	34.58	34.57	1.4	606	0.23%
2022/11/28	18.3	34.54	0	34.59	34.48	18.3	604	3.03%
2022/11/25	4.1	35.22	0	35.19	35.11	4.1	609	0.67%
2022/11/24	1.5	35.36	0	35.35	35.34	1.5	614	0.24%
2022/11/23	8.4	34.68	0	34.72	34.70	8.4	616	1.36%
2022/11/22	1.4	34.39	0	34.37	34.22	1.4	625	0.23%
2022/11/21	7.9	34.95	0	34.97	34.91	7.9	623	1.27%
2022/11/18	3.9	35.50	0	35.49	35.43	3.9	623	0.63%
2022/11/17	1.7	35.34	0	35.27	35.31	1.7	624	0.28%
2022/11/16	12.1	35.83	0	35.79	35.86	12.1	627	1.93%
2022/11/15	4.7	35.19	0.1	35.26	35.45	4.6	627	0.74%
2022/11/14	17.2	34.77	0	34.74	34.69	17.2	615	2.79%
2022/11/11	3.4	34.09	0	34.09	34.15	3.4	614	0.56%
2022/11/10	4.1	32.05	0	32.08	32.06	4.1	594	0.70%
2022/11/09	1	33.28	0	33.14	33.17	1	589	0.18%
2022/11/08	2.2	33.28	0	33.30	33.11	2.2	592	0.37%
2022/11/07	22.3	33.11	0	33.15	33.11	22.3	589	3.78%
2022/11/04	2.1	32.87	0.1	32.84	33.44	2	589	0.34%
2022/11/03	11.9	33.33	0	33.65	33.19	11.9	586	2.02%
2022/11/02	1.2	34.52	0	34.50	34.55	1.2	570	0.21%
2022/11/01	3	34.87	0	34.91	34.97	3	569	0.52%
2022/10/31	5.4	34.87	0	34.82	35.04	5.4	583	0.93%
2022/10/28	2.2	34.46	0	34.39	34.30	2.2	595	0.37%
2022/10/27	2.4	35.86	0	35.83	35.76	2.4	588	0.41%
2022/10/26	13.5	36.02	0	36.00	35.94	13.5	590	2.29%
2022/10/25	3.4	35.88	0	35.90	35.83	3.4	597	0.58%
2022/10/24	10.1	36.37	0	36.24	36.21	10.1	596	1.70%
2022/10/21	2.1	35.50	0	35.48	35.37	2	587	0.35%
2022/10/20	5	35.46	0	35.50	35.69	5	587	0.85%
2022/10/19	1.2	36.56	0	36.58	36.51	1.2	585	0.20%
2022/10/18	3.7	35.90	0	35.77	36.12	3.7	582	0.64%
2022/10/17	19.6	34.35	0	34.40	34.45	19.6	585	3.34%
2022/10/14	1.3	35.51	0	35.65	35.57	1.3	585	0.23%
2022/10/13	14.8	34.74	0	34.73	34.68	14.8	600	2.46%
2022/10/12	2.2	34.77	0	34.80	34.87	2.2	600	0.36%
2022/10/11	9.6	35.54	0	35.48	35.39	9.6	598	1.60%
2022/10/07	2.1	37.45	0	37.44	37.30	2.1	586	0.36%
2022/10/06	16	37.78	0	37.76	37.79	16	590	2.71%
2022/10/05	3.8	37.64	0	37.65	37.61	3.8	589	0.65%
2022/10/04	1.5	37.10	0	37.11	37.26	1.4	586	0.25%
2022/10/03	14.6	36.15	0	36.17	36.11	14.6	586	2.48%
2022/09/30	4.1	36.70	0	36.72	36.72	4.1	592	0.69%
2022/09/29	1.6	37.72	0	37.72	37.76	1.6	592	0.26%
2022/09/28	2.3	36.89	0	36.76	36.76	2.3	599	0.38%
2022/09/27	2.3	37.23	0	37.26	37.24	2.3	596	0.39%
2022/09/26	21.3	37.22	0	37.23	37.09	21.3	597	3.57%
2022/09/23	10	37.81	0	37.76	37.80	10	589	1.69%
2022/09/22	2.3	37.96	0	37.99	37.95	2.3	589	0.39%
2022/09/21	2.1	38.76	0	38.72	38.73	2.1	580	0.36%
2022/09/20	4.7	38.93	0	38.93	38.95	4.7	588	0.79%
2022/09/19	7.8	38.45	0	38.44	38.45	7.8	605	1.29%
2022/09/16	15.9	38.33	0	38.34	38.34	15.9	610	2.61%
2022/09/15	4.5	38.91	0	38.92	38.84	4.5	622	0.72%
2022/09/14	1.7	38.73	0	38.67	38.63	1.7	628	0.27%
2022/09/13	14.6	40.64	0	40.59	40.60	14.6	621	2.34%
2022/09/12	10.9	40.06	0	40.02	40.04	10.9	621	1.76%
2022/09/08	3.1	39.17	0	39.16	39.15	3.1	628	0.50%
2022/09/07	1.9	38.29	0	38.27	38.22	1.9	624	0.30%
2022/09/06	17.1	39.13	0	39.09	39.02	17.1	625	2.73%
2022/09/05	16.5	38.79	0	38.82	38.78	16.5	643	2.56%
2022/09/02	1.7	39.24	0	39.20	39.27	1.7	659	0.25%
2022/09/01	4.9	38.88	0	38.92	38.85	4.9	668	0.74%
2022/08/31	1.9	39.53	0	39.50	39.54	1.9	677	0.28%
2022/08/30	4	39.88	0	39.95	39.93	4	681	0.59%
2022/08/29	5.9	39.46	0	39.56	39.52	5.9	685	0.87%
2022/08/26	15.4	41.43	0	41.40	41.37	15.4	680	2.26%
2022/08/25	3.8	40.43	0.1	40.40	40.45	3.8	675	0.56%
2022/08/24	2.5	39.87	0	39.84	39.88	2.5	678	0.37%
2022/08/23	10.3	39.86	0	39.91	39.80	10.3	687	1.50%
2022/08/22	9.4	40.62	0	40.67	40.57	9.4	700	1.35%
2022/08/19	2	41.49	0	41.51	41.42	2	716	0.27%
2022/08/18	3.5	41.40	1	41.33	41.33	2.5	725	0.34%
2022/08/17	1.9	42.19	0	42.15	42.13	1.9	730	0.26%
2022/08/16	15.9	42.35	0	42.30	42.33	15.8	753	2.10%
2022/08/15	20	41.88	0	41.86	41.93	20	750	2.66%
2022/08/12	3.1	41.28	0	41.30	41.32	3.1	745	0.42%
2022/08/11	4.7	41.40	0.1	41.39	41.42	4.6	762	0.61%
2022/08/10	4.2	40.00	0	39.98	39.90	4.1	753	0.55%
2022/08/09	1.4	40.63	0	40.62	40.72	1.4	748	0.19%
2022/08/08	22.1	40.77	0	40.87	40.86	22.1	755	2.93%
2022/08/05	3.5	41.40	0	41.38	41.40	3.5	764	0.46%
2022/08/04	1.1	40.81	1	40.85	40.85	0.1	794	0.01%
2022/08/03	11.3	39.71	0	39.71	39.85	11.3	783	1.44%
2022/08/02	1.5	39.66	0	39.60	39.59	1.5	805	0.18%
2022/08/01	8.5	39.86	0	39.90	39.95	8.5	819	1.04%
2022/07/29	2	39.95	0	39.97	40.00	2	826	0.24%
2022/07/28	2	38.85	0	38.87	38.94	2	822	0.24%
2022/07/27	2.4	38.30	0	38.29	38.36	2.4	829	0.29%
2022/07/26	17.9	38.35	0	38.34	38.35	17.9	857	2.08%
2022/07/25	15.8	38.51	0	38.61	38.51	15.8	911	1.73%
2022/07/22	2.5	39.05	0	39.01	39.10	2.5	943	0.27%
2022/07/21	1.5	38.69	0	38.69	38.73	1.5	1,001	0.15%
2022/07/20	4	38.45	0	38.48	38.33	4	1,047	0.38%
2022/07/19	1.8	37.10	0	37.08	36.98	1.8	1,129	0.16%
2022/07/18	21.5	37.34	0	37.45	37.50	21.5	1,287	1.67%
2022/07/15	3.9	36.61	0	36.66	36.67	3.9	1,375	0.28%
2022/07/14	1.6	36.46	0	36.44	36.52	1.6	1,494	0.11%
2022/07/13	19.5	36.50	0	36.63	36.60	19.5	1,495	1.31%
2022/07/12	2.1	36.63	0	36.58	36.45	2.1	1,503	0.14%
2022/07/11	7	37.85	0	37.75	37.71	7	1,508	0.46%
2022/07/08	2.3	38.07	0	38.02	38.00	2.3	1,519	0.15%
2022/07/07	1.6	37.12	0	37.13	37.36	1.6	1,526	0.10%
2022/07/06	20.1	36.99	0	36.95	36.84	20.1	1,542	1.31%
2022/07/05	2.8	36.31	0	36.26	36.28	2.8	1,554	0.18%
2022/07/04	16	35.82	0	35.84	35.78	16	1,558	1.02%
2022/07/01	6.2	35.74	0	35.60	35.50	6.2	1,574	0.39%
2022/06/30	3.5	36.34	0	36.33	36.24	3.5	1,592	0.22%
2022/06/29	2	36.62	0	36.62	36.59	2	1,610	0.12%
2022/06/28	2	37.77	0	37.66	37.79	2	1,624	0.12%
2022/06/27	26.1	38.26	0	38.19	38.15	26.1	1,641	1.59%
2022/06/24	4.9	36.70	0	36.72	36.92	4.9	1,661	0.30%
2022/06/23	13.3	35.78	0	35.82	36.04	13.3	1,683	0.79%
2022/06/22	2.4	35.62	0	35.51	35.49	2.4	1,695	0.14%
2022/06/21	1.7	35.49	0	35.51	35.68	1.7	1,718	0.10%
2022/06/20	10.1	35.09	0	35.07	35.04	10.1	1,761	0.57%
2022/06/17	2	34.97	0	34.99	35.17	2	1,776	0.11%
2022/06/16	22.1	36.40	0	36.28	36.06	22.1	1,803	1.23%
2022/06/15	4.1	35.43	0	35.44	35.33	4.1	1,805	0.23%
2022/06/14	1.4	35.05	0	35.16	35.26	1.4	1,838	0.08%
2022/06/13	31.4	36.20	0	36.28	36.04	31.4	1,843	1.70%
2022/06/10	3.8	38.20	0	38.32	38.33	3.8	1,873	0.20%
2022/06/09	1.6	39.19	1	39.34	39.25	0.6	1,921	0.03%
2022/06/08	2.5	38.49	0	38.49	38.51	2.5	1,924	0.13%
2022/06/07	2	37.87	0	37.89	37.83	2	1,934	0.10%
2022/06/06	41.3	37.68	0	37.66	37.78	41.3	1,944	2.12%
2022/06/02	1.8	37.31	0	37.40	37.36	1.8	1,978	0.09%
2022/06/01	3.3	37.66	0	37.65	37.59	3.3	1,999	0.16%
2022/05/31	1.4	37.41	0	37.57	37.56	1.4	2,026	0.07%
2022/05/30	7.8	37.64	0	37.62	37.72	7.8	2,036	0.38%
2022/05/27	3	36.11	0.3	36.05	36.15	2.7	2,030	0.13%
2022/05/26	31	34.40	0	34.40	34.26	31	2,043	1.52%
2022/05/25	3.5	34.54	0	34.62	34.60	3.5	2,068	0.17%
2022/05/24	3.4	35.08	0	34.96	34.88	3.4	2,154	0.16%
2022/05/23	18.4	35.73	0	35.76	35.73	18.4	2,157	0.85%
2022/05/20	3.7	36.04	0.6	36.06	36.03	3.1	2,198	0.14%
2022/05/19	4.2	35.55	0.3	35.62	35.67	3.9	2,236	0.18%
2022/05/18	4	37.26	0.8	37.31	37.35	3.2	2,238	0.14%
2022/05/17	3	36.67	0	36.67	36.72	3	2,253	0.13%
2022/05/16	25	36.60	0	36.54	36.52	25	2,267	1.10%
2022/05/13	28	35.62	0.6	35.62	35.69	27.4	2,275	1.20%
2022/05/12	5.1	35.36	0.3	35.51	35.09	4.8	2,293	0.21%
2022/05/11	3.2	37.00	0.3	36.97	37.13	2.9	2,290	0.12%
2022/05/10	3	36.64	0.6	36.65	36.90	2.4	2,307	0.10%
2022/05/09	5	37.95	0	37.98	37.95	5	2,306	0.22%
2022/05/06	23.6	38.99	1.8	38.88	39.02	21.8	2,333	0.93%
2022/05/05	4	41.05	0.1	41.02	41.03	3.9	2,353	0.16%
2022/05/04	2.1	39.93	0	39.96	39.79	2	2,400	0.09%
2022/05/03	26	39.99	0.5	39.96	40.06	25.5	2,479	1.03%
2022/04/29	3.2	39.36	0.7	39.29	40.00	2.5	2,541	0.10%
2022/04/28	2	39.05	0.8	39.01	39.10	1.2	2,586	0.05%
2022/04/27	5.1	37.87	0.1	38.00	37.99	4.9	2,588	0.19%
2022/04/26	27	39.67	0.4	39.65	39.75	26.6	2,591	1.02%
2022/04/25	23.4	38.96	0.1	39.01	39.06	23.3	2,573	0.90%
2022/04/22	6.3	39.83	0.6	39.92	39.94	5.7	2,497	0.23%
2022/04/21	3	41.41	0.6	41.46	41.48	2.4	2,414	0.10%
2022/04/20	3	42.54	41.4	42.88	42.41	-38.3	2,345	-1.63%
2022/04/19	2.1	43.36	0	43.44	43.40	2.1	2,261	0.09%
2022/04/18	35.3	42.57	0	42.63	42.57	35.3	2,288	1.54%
2022/04/15	4.1	43.23	0.1	43.24	43.30	4	2,316	0.17%
2022/04/14	1	44.16	0.7	44.15	44.20	0.3	2,346	0.01%
2022/04/13	32	43.72	0	43.76	43.76	32	2,424	1.32%
2022/04/12	2	43.47	0.3	43.52	43.53	1.8	2,434	0.07%
2022/04/11	4.1	44.47	0.2	44.59	44.40	4	2,444	0.16%
2022/04/08	1.1	45.64	0.5	45.66	45.72	0.6	2,438	0.02%
2022/04/07	13	45.60	0.1	45.72	45.62	12.9	2,446	0.53%
2022/04/06	60	47.01	0	0.00	47.10	60	2,439	2.46%
2022/04/01	1	46.50	0	0.00	46.73	1	2,434	0.04%
2022/03/31	0.1	47.69	0	0.00	47.66	0.1	2,428	0.00%
2022/03/30	6.4	48.29	2	48.13	48.07	4.4	2,436	0.18%
2022/03/29	0	0.00	2	47.62	47.66	-2	2,433	-0.08%
2022/03/28	32.1	46.55	0	0.00	46.61	32.1	2,430	1.32%
2022/03/25	0.1	46.71	0	0.00	46.66	0.1	2,442	0.00%
2022/03/24	0	0.00	0.8	46.23	46.45	-0.8	2,487	-0.03%
2022/03/23	26	46.33	0	0.00	46.45	26	2,541	1.02%
2022/03/22	1	44.50	0	0.00	44.57	1	2,504	0.04%
2022/03/21	0.3	44.31	0	0.00	44.33	0.3	2,506	0.01%
2022/03/18	0.1	42.76	0	0.00	42.70	0.1	2,508	0.00%
2022/03/17	10	43.00	3	42.95	43.16	7	2,505	0.28%
2022/03/16	38	39.56	0	0.00	39.81	38	2,488	1.53%
2022/03/15	3	38.64	0	38.71	38.56	3	2,478	0.12%
2022/03/14	44	39.87	0	0.00	40.01	44	2,468	1.78%
2022/03/11	1.1	41.12	2	41.28	40.97	-1	2,466	-0.04%
2022/03/08	1.1	40.37	0.3	40.55	40.07	0.8	2,706	0.03%
2022/03/07	39	41.22	0.5	42.45	41.34	38.5	2,689	1.43%
2022/03/04	1	42.32	0.1	42.58	42.45	0.9	2,687	0.03%
2022/03/03	32	43.69	0	0.00	43.75	32	2,695	1.19%
2022/03/02	0	0.00	0	43.59	43.83	0	2,718	0.00%
2022/03/01	34	43.51	0	0.00	43.59	34	2,724	1.25%
2022/02/24	3.3	41.16	1	40.46	40.48	2.2	2,724	0.08%
2022/02/23	30	42.81	0	0.00	42.97	30	2,656	1.13%
2022/02/22	3.1	42.89	0	0.00	42.84	3.1	2,660	0.12%
2022/02/21	0.1	43.99	0	0.00	44.03	0.1	2,632	0.00%
2022/02/17	0	0.00	0.1	45.79	45.51	-0.1	2,618	0.00%
2022/02/16	34	45.79	0	0.00	45.81	34	2,627	1.29%
2022/02/15	2	44.84	1	44.57	44.62	1	2,634	0.04%
2022/02/14	40.1	44.30	0	0.00	44.43	40.1	2,636	1.52%
2022/02/11	3.1	45.51	0	0.00	45.42	3.1	2,638	0.12%
2022/02/10	0.1	46.60	0	0.00	46.55	0.1	2,625	0.00%
2022/02/09	0.2	45.89	0	0.00	45.88	0.2	2,639	0.01%
2022/02/08	4	44.93	3.1	44.98	44.90	0.9	2,647	0.04%
2022/02/07	50	45.52	3.1	45.72	45.72	47	2,624	1.79%
2022/01/26	33.1	44.00	0	0.00	44.00	33.1	2,618	1.26%
2022/01/25	6.2	44.46	0.2	44.86	44.29	6	2,588	0.23%
2022/01/24	31.1	45.42	0	0.00	45.44	31.1	2,519	1.23%
2022/01/21	1.7	46.83	0	0.00	46.83	1.7	2,440	0.07%
2022/01/20	0.1	47.79	0	0.00	48.23	0.1	2,352	0.00%
2022/01/19	4.2	48.07	0	0.00	47.99	4.2	2,331	0.18%
2022/01/18	0	0.00	0	49.16	48.74	0	2,279	0.00%
2022/01/17	29	49.07	0	0.00	49.04	29	2,255	1.29%
2022/01/14	5.4	48.94	0.7	49.02	49.01	4.7	2,242	0.21%
2022/01/13	30	50.44	0	0.00	50.40	30	2,177	1.38%
2022/01/10	5.2	49.14	0	0.00	49.41	5.2	2,126	0.24%
2022/01/07	0	0.00	0	49.69	49.53	0	2,100	0.00%
2022/01/06	12.6	49.37	0	0.00	49.20	12.6	2,070	0.61%
2022/01/05	2	50.70	0	0.00	50.60	2	1,987	0.10%
2022/01/04	0	0.00	0.7	51.51	51.65	-0.7	1,980	-0.04%
2022/01/03	4	50.85	0	0.00	50.85	4	1,959	0.20%
2021/12/29	4	51.05	0	0.00	51.05	4	1,955	0.20%
2021/12/28	15	51.28	0	0.00	51.25	15	1,966	0.76%
2021/12/27	1	50.95	0	0.00	51.00	1	1,964	0.05%
2021/12/24	15	50.98	0	0.00	50.85	15	1,978	0.76%
2021/12/20	3.5	49.11	0	0.00	49.06	3.5	1,911	0.18%
2021/12/17	5	49.90	0	0.00	49.84	5	1,848	0.27%
2021/12/10	0.1	51.45	0	0.00	51.35	0.1	1,726	0.01%
2021/12/08	0.1	52.25	0	0.00	52.15	0.1	1,715	0.01%
2021/12/06	0.2	49.59	0	0.00	49.51	0.2	1,638	0.01%
2021/12/03	7.1	51.32	0	0.00	51.10	7.1	1,532	0.46%
2021/11/23	0.1	53.60	0	53.60	53.55	0.1	1,248	0.01%
2021/11/17	2	54.40	0	0.00	54.40	2	1,149	0.17%
2021/11/16	1.1	54.01	0	0.00	54.00	1.1	1,138	0.10%
2021/11/10	1	53.50	0	0.00	53.45	1	1,075	0.09%
2021/11/08	0.5	54.70	0	0.00	54.70	0.5	1,027	0.05%
2021/11/05	0	0.00	1	55.10	55.15	-1	999	-0.10%
2021/11/04	0.1	54.40	0	0.00	54.40	0.1	980	0.01%
2021/11/03	0.2	53.58	20	53.50	53.55	-19.8	966	-2.05%
2021/11/01	0.1	53.45	4	53.50	53.50	-3.9	918	-0.42%
2021/10/28	0.1	52.50	0	0.00	52.40	0.1	903	0.01%
2021/10/15	0	0.00	0.5	50.50	50.65	-0.5	902	-0.06%
2021/10/05	2.2	46.97	0	0.00	47.20	2.2	910	0.24%
2021/10/04	1.4	48.35	0	0.00	48.17	1.4	903	0.15%
2021/10/01	3.2	48.15	0	0.00	48.09	3.2	894	0.36%
2021/09/30	0.2	48.65	0	0.00	48.65	0.2	876	0.02%
2021/09/29	2	48.60	0	0.00	48.73	2	865	0.23%
2021/09/24	1	49.67	0	0.00	49.57	1	865	0.12%
2021/09/17	2	49.86	0	0.00	50.10	2	869	0.23%
2021/09/16	1	49.99	0	0.00	49.99	1	877	0.11%
2021/09/15	1	49.67	0	0.00	49.78	1	878	0.11%
2021/09/14	1	49.95	0	0.00	50.05	1	878	0.11%
2021/09/08	5	51.45	10	51.40	51.40	-5	881	-0.57%
2021/09/07	0	0.00	4	50.80	50.75	-4	877	-0.46%
2021/09/06	0	0.00	28	50.75	50.70	-28	883	-3.17%
2021/09/02	1	50.65	0	0.00	50.65	1	878	0.11%
2021/09/01	0	0.00	14	50.30	50.35	-14	876	-1.60%
2021/08/19	1	47.43	0	0.00	47.47	1	891	0.11%
2021/08/18	1	47.50	0	0.00	47.69	1	890	0.11%
2021/08/16	1	48.90	0	0.00	48.92	1	885	0.11%
2021/08/12	1	48.90	0	0.00	48.97	1	895	0.11%
2021/08/09	1	49.27	0	0.00	49.32	1	908	0.11%
2021/08/04	1	49.35	0	0.00	49.37	1	924	0.11%
2021/08/03	1	49.57	0	0.00	49.56	1	941	0.11%
2021/07/30	2	49.20	0	0.00	49.21	2	948	0.21%
2021/07/29	2	49.60	0	0.00	49.64	2	952	0.21%
2021/07/28	1	49.45	0	0.00	49.28	1	963	0.10%
2021/07/26	1	50.25	0	0.00	50.25	1	966	0.10%
2021/07/21	1	49.40	0	0.00	49.42	1	956	0.10%
2021/07/20	1	49.30	0	0.00	49.22	1	951	0.11%
2021/07/19	1	49.67	0	0.00	49.92	1	934	0.11%
2021/07/16	1	50.15	0	0.00	50.35	1	933	0.11%
2021/07/14	2	50.55	0	0.00	50.55	2	939	0.21%
2021/07/12	2	50.33	0	0.00	50.15	2	946	0.21%
2021/07/09	1.4	49.83	0	0.00	49.94	1.4	945	0.15%
2021/07/08	1	50.60	0	0.00	50.55	1	951	0.11%
2021/07/05	1	50.75	0	0.00	50.85	1	971	0.10%
2021/07/02	1	50.20	1	50.10	50.15	0	969	0.00%
2021/06/28	3	49.46	0	0.00	49.46	3	977	0.31%
2021/06/16	1	46.30	0	0.00	46.32	1	1,021	0.10%
2021/06/09	1	46.00	0	0.00	46.10	1	1,039	0.10%
2021/06/08	1	46.15	0	0.00	46.13	1	1,046	0.10%
2021/06/04	0	0.00	0.4	45.13	45.05	-0.4	1,062	-0.04%
2021/06/01	0.1	45.50	0	0.00	45.46	0.1	1,100	0.01%
2021/05/27	0.1	45.50	0	0.00	45.54	0.1	1,131	0.01%
2021/05/20	0.1	43.70	0	0.00	43.63	0.1	1,182	0.01%
2021/05/19	0.1	43.42	0	0.00	43.36	0.1	1,190	0.01%
2021/05/11	1	43.63	1	43.60	43.65	0	1,188	0.00%
2021/05/04	1	46.30	1	46.35	46.39	0	1,197	0.00%
2021/04/22	1	47.88	0	0.00	47.93	1	1,231	0.08%
2021/04/19	0	0.00	0.1	49.35	49.33	-0.1	1,222	-0.01%
2021/04/09	254	48.40	0	0.00	48.29	254	1,213	20.94%	大買/鉅額交易
2021/04/07	0.5	47.37	0	0.00	47.34	0.5	1,197	0.04%
2021/04/06	119	47.36	0	0.00	47.37	119	1,186	10.03%	大買/鉅額交易
2021/03/25	160	45.36	0	0.00	45.44	160	1,162	13.77%	大買/鉅額交易
2021/03/12	0	46.70	0	0.00	46.65	0	1,128	0.00%
2021/03/11	1.2	45.57	0	0.00	45.71	1.2	1,122	0.11%
2021/03/02	2	48.90	0	0.00	48.53	2	1,068	0.19%
2021/02/26	1	47.46	0	0.00	47.20	1	1,066	0.10%
2021/02/25	1	49.28	0	0.00	49.35	1	1,042	0.10%
2021/02/24	1.2	49.37	0	0.00	49.00	1.2	1,033	0.12%
2021/02/22	1	51.05	0	0.00	50.70	1	1,011	0.10%
2021/02/19	2	49.91	0	0.00	49.92	2	1,012	0.20%
2021/02/18	1	50.85	0	0.00	50.75	1	1,012	0.10%
2021/01/28	0.2	45.90	0	0.00	45.75	0.2	1,062	0.02%
2020/11/26	0	40.55	0	0.00	40.58	0	1,171	0.00%
2020/11/05	0	0.00	1	40.07	40.49	-1	1,034	-0.10%
2020/11/04	1	39.18	1	39.53	39.21	0	1,001	0.00%
2020/10/30	1	38.90	0	0.00	38.87	1	937	0.11%
2020/10/27	380	39.64	0	0.00	39.70	380	907	41.88%	大買/鉅額交易
2020/10/22	0	0.00	1	39.80	39.85	-1	883	-0.11%
2020/09/30	0	38.23	0	0.00	38.23	0	747	0.00%
2020/09/22	0	0.00	1	37.20	37.14	-1	710	-0.14%
2020/09/21	1	37.10	0	0.00	36.87	1	707	0.14%
2020/09/18	1	37.38	0	0.00	37.37	1	705	0.14%
2020/05/15	0	0.00	1	26.60	26.49	-1	420	-0.24%
2020/05/14	1	26.30	0	0.00	26.28	1	419	0.24%
2020/05/06	0	0.00	2	25.82	25.95	-2	421	-0.47%
2020/05/04	2	25.20	0	0.00	25.17	2	420	0.48%
2020/04/27	0	0.00	1	25.79	25.94	-1	415	-0.24%
2020/04/24	1	25.01	1	25.17	25.20	0	415	0.00%
2020/04/23	1	25.44	3	25.37	25.42	-2	416	-0.48%
2020/04/22	1	24.60	0	0.00	24.69	1	424	0.24%
2020/04/20	1	25.59	0	0.00	25.63	1	419	0.24%
2020/04/17	0	0.00	1	26.25	26.17	-1	418	-0.24%
2020/04/14	0	0.00	1	23.89	24.27	-1	404	-0.25%
2020/04/07	0	0.00	1	22.56	22.50	-1	399	-0.25%
2020/03/31	0	0.00	1	22.12	22.00	-1	389	-0.26%
2020/03/27	2	21.84	1	22.30	21.69	1	384	0.26%
2020/03/20	0	0.00	2	20.07	20.04	-2	363	-0.55%
2020/03/19	1	18.20	0	0.00	18.02	1	360	0.28%
2020/03/18	2	19.52	1	19.70	19.15	1	355	0.28%
2020/03/13	1	20.51	1	20.95	21.79	0	346	0.00%
2020/03/12	1	22.30	1	22.54	22.45	0	336	0.00%
2020/03/09	2	23.95	0	0.00	23.56	2	315	0.63%
2020/03/06	1	25.47	0	0.00	25.15	1	308	0.32%
2020/03/03	0	0.00	1	26.26	26.15	-1	304	-0.33%
2020/03/02	1	24.70	1	25.15	25.12	0	299	0.00%
2020/02/27	1	26.07	0	0.00	25.98	1	293	0.34%
2020/02/24	1	28.04	0	0.00	28.00	1	274	0.36%
2020/02/19	0	0.00	1	28.80	28.84	-1	287	-0.35%
2020/02/14	0	0.00	1	27.84	27.86	-1	324	-0.31%
2020/02/05	0	0.00	1	27.30	27.30	-1	412	-0.24%
2020/02/04	0	0.00	2	26.42	26.48	-2	425	-0.47%
2020/01/07	0	0.00	1	23.92	23.93	-1	585	-0.17%
2019/12/31	1	23.11	0	0.00	23.05	1	639	0.16%
2019/12/27	0	0.00	1	23.59	23.62	-1	666	-0.15%
2019/11/22	0	0.00	1	21.54	21.50	-1	1,011	-0.10%
2019/11/08	1	20.90	0	0.00	20.89	1	1,052	0.10%
2019/10/14	0	0.00	1	19.94	19.96	-1	1,049	-0.10%
2019/10/04	0	0.00	1	19.58	19.58	-1	1,052	-0.10%
2019/10/02	1	19.60	0	0.00	19.70	1	1,052	0.10%
2019/09/17	1	20.30	1	20.40	20.30	0	1,068	0.00%
2019/08/26	2	19.32	0	0.00	19.30	2	1,106	0.18%
2019/08/06	1	19.13	0	0.00	19.34	1	1,063	0.09%
2019/07/18	1	20.30	0	0.00	20.24	1	863	0.12%
2019/07/10	0	0.00	2	20.30	20.18	-2	763	-0.26%
2019/06/26	1	19.51	0	0.00	19.48	1	610	0.16%
2019/06/06	2	18.60	0	0.00	18.58	2	429	0.47%
2019/06/05	0	0.00	1	18.70	18.61	-1	412	-0.24%
2019/06/04	1	18.10	0	0.00	18.18	1	378	0.26%
2019/06/03	1	18.51	0	0.00	18.54	1	377	0.26%
2019/05/23	1	19.64	0	0.00	19.55	1	245	0.41%
2019/04/24	0	0.00	2	21.77	21.77	-2	229	-0.87%
2019/04/16	1	20.96	0	0.00	20.98	1	254	0.39%
2019/03/25	1	20.23	0	0.00	20.25	1	270	0.37%
2018/12/07	0	0.00	5	18.97	18.93	-5	1,541	-0.32%
2018/12/06	5	18.05	0	0.00	18.50	5	2,221	0.23%