統一FANG+ (00757)-富邦-新竹券商分點個股進出

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
98.7
漲跌
▲1.8
漲幅
+1.86%
成交量
4,749張
產業
上市
280人加入追蹤

立即追蹤
本地時間:13:30

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

統一FANG+ (00757)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/03	10.3	98.40	0	0.00	98.70	10.3	3,124	0.33%
2024/12/02	1	96.70	0.2	96.87	96.90	0.9	3,063	0.03%
2024/11/29	2	96.50	4.4	96.36	96.55	-2.3	3,025	-0.08%
2024/11/28	3.4	96.07	5	95.83	96.15	-1.6	3,023	-0.05%
2024/11/27	6	96.63	1.1	96.59	96.45	4.9	3,035	0.16%
2024/11/26	4	96.20	5.5	95.92	96.15	-1.5	3,001	-0.05%
2024/11/25	7	97.40	0.2	97.60	97.25	6.9	3,011	0.23%
2024/11/22	17	96.95	0.2	97.01	96.65	16.9	3,012	0.56%
2024/11/21	19	96.79	0	96.80	96.90	19	3,016	0.63%
2024/11/20	5	97.20	0.1	97.07	97.30	4.9	3,011	0.16%
2024/11/19	0	95.41	1	95.30	95.30	-1	2,918	-0.03%
2024/11/18	5.4	95.46	2.2	95.46	95.50	3.3	2,897	0.11%
2024/11/15	1	96.81	15.2	96.88	97.00	-14.1	2,854	-0.49%
2024/11/14	2.1	97.78	1.2	97.60	97.90	0.9	2,867	0.03%
2024/11/13	2	97.45	4.2	97.41	97.55	-2.2	2,833	-0.08%
2024/11/12	3.3	96.79	5.9	96.81	96.75	-2.5	2,771	-0.09%
2024/11/11	0	96.31	2.9	96.52	96.65	-2.9	2,717	-0.11%
2024/11/08	4.1	96.45	4.1	96.42	96.40	0	2,694	0.00%
2024/11/07	1.2	94.65	10.6	94.57	94.80	-9.4	2,607	-0.36%
2024/11/06	32.1	93.03	17.2	93.01	92.70	14.9	2,483	0.60%
2024/11/05	6	89.67	0.5	89.85	89.65	5.5	2,412	0.23%
2024/11/04	0	90.10	0	0.00	89.95	0	2,458	0.00%
2024/11/01	20.4	89.86	0.3	90.05	89.95	20	2,579	0.78%
2024/10/30	2.1	93.24	16.2	93.30	93.25	-14.1	2,602	-0.54%
2024/10/29	0.1	91.23	30.3	91.05	91.00	-30.2	2,687	-1.13%
2024/10/28	0	91.65	1	91.60	91.70	-1	2,717	-0.04%
2024/10/25	2	90.75	0	0.00	90.80	2	2,730	0.07%
2024/10/24	5	90.17	0	0.00	90.10	5	2,799	0.18%
2024/10/23	0	91.55	9.2	91.59	91.55	-9.2	2,893	-0.32%
2024/10/22	0	0.00	0.7	91.20	91.10	-0.7	2,922	-0.02%
2024/10/21	0	91.38	0.2	91.45	90.50	-0.2	2,992	-0.01%
2024/10/18	1.1	90.60	1	90.55	90.40	0.1	2,978	0.00%
2024/10/17	4.2	90.08	0	0.00	90.05	4.2	3,063	0.14%
2024/10/16	1.9	90.57	0	0.00	90.55	1.9	3,080	0.06%
2024/10/15	11	91.89	0.5	91.80	91.85	10.5	3,098	0.34%
2024/10/14	8.1	91.57	0.2	91.46	91.55	7.9	3,142	0.25%
2024/10/11	6.2	91.57	11.8	91.13	91.50	-5.6	3,229	-0.17%
2024/10/09	0.3	89.56	1	89.69	89.70	-0.8	3,208	-0.02%
2024/10/08	0.3	88.37	0.4	88.28	88.25	0	3,196	0.00%
2024/10/07	4.9	89.09	9.2	89.27	89.25	-4.3	3,227	-0.13%
2024/10/04	8.6	87.32	2	87.48	87.45	6.6	3,251	0.20%
2024/10/01	2.4	87.47	12.9	87.55	87.40	-10.5	3,302	-0.32%
2024/09/30	1.1	86.17	0.4	86.57	86.20	0.7	3,333	0.02%
2024/09/27	2.4	87.41	0.3	87.40	87.40	2.1	3,423	0.06%
2024/09/26	0	88.05	5.2	88.55	87.90	-5.2	3,482	-0.15%
2024/09/25	6.1	87.55	1.1	87.35	87.50	5	3,583	0.14%
2024/09/24	2.7	87.77	0.2	87.50	87.55	2.5	3,647	0.07%
2024/09/23	0.2	88.11	8.1	88.12	88.25	-7.9	3,754	-0.21%
2024/09/20	1.2	87.42	1.5	87.50	87.40	-0.3	3,916	-0.01%
2024/09/19	1.1	86.32	7.5	85.97	86.40	-6.3	3,995	-0.16%
2024/09/18	1.5	85.29	0.3	85.05	85.20	1.3	4,093	0.03%
2024/09/16	0.2	85.67	0	85.75	85.45	0.2	4,229	0.00%
2024/09/13	1.1	85.78	0	85.65	85.70	1.1	4,290	0.03%
2024/09/12	4.2	84.58	0.5	84.65	84.80	3.7	4,331	0.08%
2024/09/11	6.1	82.22	7	82.24	81.80	-0.9	4,401	-0.02%
2024/09/10	4.3	81.49	1	81.54	81.10	3.3	4,485	0.07%
2024/09/09	5.3	80.49	8	80.39	80.80	-2.7	4,566	-0.06%
2024/09/06	6.1	82.78	0.1	82.50	82.55	6.1	4,632	0.13%
2024/09/05	2.4	82.85	1	82.55	82.35	1.4	4,632	0.03%
2024/09/04	6.4	82.04	26.1	81.83	81.85	-19.7	4,650	-0.42%
2024/09/03	0.1	85.25	1	85.25	85.20	-0.9	4,619	-0.02%
2024/09/02	1.3	85.16	0	0.00	85.15	1.3	4,628	0.03%
2024/08/30	3.1	83.86	0.4	84.00	84.20	2.7	4,663	0.06%
2024/08/29	7.6	82.94	7.1	82.80	82.95	0.5	4,688	0.01%
2024/08/28	0.8	85.10	0.1	84.85	85.05	0.7	4,705	0.01%
2024/08/27	2	85.15	1	85.00	85.10	1	4,779	0.02%
2024/08/26	3	85.92	0	0.00	85.85	3	4,789	0.06%
2024/08/23	3.3	85.45	1	85.35	85.60	2.3	4,785	0.05%
2024/08/22	3.1	87.33	4	87.24	87.25	-1	4,764	-0.02%
2024/08/21	0.1	87.40	0	0.00	87.45	0.1	4,758	0.00%
2024/08/20	2.3	87.59	1	87.55	87.75	1.3	4,829	0.03%
2024/08/19	17.2	87.04	1.3	87.11	86.35	15.9	4,852	0.33%
2024/08/16	6.1	87.28	2.6	87.24	87.25	3.6	4,864	0.07%
2024/08/15	0.2	84.88	0.2	84.85	84.95	0	4,839	0.00%
2024/08/14	10.2	84.86	0	0.00	84.85	10.2	4,830	0.21%
2024/08/13	2	82.85	1.2	82.80	82.90	0.8	4,822	0.02%
2024/08/12	11.1	82.59	2.3	82.53	82.80	8.8	4,857	0.18%
2024/08/09	3.1	81.92	125.1	82.05	81.50	-122	4,883	-2.50%	大賣/鉅額交易
2024/08/08	4.4	79.74	3	79.45	79.35	1.4	4,878	0.03%
2024/08/07	159.3	81.64	1.3	80.95	82.40	158	4,890	3.23%	大買/鉅額交易
2024/08/06	24.5	81.16	16	80.83	81.10	8.5	4,812	0.18%
2024/08/05	11.5	79.58	16.1	79.85	77.70	-4.5	4,726	-0.10%
2024/08/02	13.3	84.70	8.2	84.73	84.35	5.1	4,569	0.11%
2024/08/01	21.1	88.66	0.1	88.80	88.45	21	4,491	0.47%
2024/07/31	8.2	85.83	0.2	85.73	85.90	8.1	4,392	0.18%
2024/07/30	7.1	86.43	2	86.28	86.65	5.1	4,359	0.12%
2024/07/29	12.8	86.99	0.1	87.15	87.05	12.7	4,349	0.29%
2024/07/26	25.6	86.31	0.1	86.38	86.45	25.5	4,288	0.59%
2024/07/23	29.1	90.88	0.4	90.95	90.95	28.7	4,167	0.69%
2024/07/22	3.5	89.02	81.3	88.89	89.40	-77.8	4,161	-1.87%
2024/07/19	9.3	90.06	7	90.08	90.10	2.3	4,091	0.06%
2024/07/18	7.1	90.19	10.2	90.08	90.25	-3.1	4,061	-0.08%
2024/07/17	0.2	92.43	3.2	92.50	92.20	-3	3,970	-0.08%
2024/07/16	6.6	93.22	0	0.00	93.10	6.6	3,978	0.17%
2024/07/15	1.3	93.22	3	92.75	92.95	-1.7	3,973	-0.04%
2024/07/12	27.4	92.10	1	92.71	91.75	26.4	3,861	0.68%
2024/07/11	10.1	96.00	0.5	96.08	95.95	9.6	3,713	0.26%
2024/07/10	1.1	95.60	13.2	95.61	95.65	-12.1	3,671	-0.33%
2024/07/09	7	95.27	0	0.00	95.40	7	3,655	0.19%
2024/07/08	15.3	94.87	11.2	94.68	94.55	4.1	3,615	0.11%
2024/07/05	3.5	93.77	1.1	93.67	94.10	2.4	3,571	0.07%
2024/07/04	10.9	93.95	2.3	94.04	93.90	8.6	3,540	0.24%
2024/07/03	5.4	92.41	0	92.20	92.95	5.4	3,464	0.16%
2024/07/02	2.1	90.12	0	0.00	90.25	2.1	3,449	0.06%
2024/07/01	15.5	88.75	0.1	89.15	88.80	15.5	3,464	0.45%
2024/06/28	0.3	89.72	9	89.90	89.95	-8.8	3,490	-0.25%
2024/06/27	1.2	87.89	0.4	87.90	88.10	0.8	3,508	0.02%
2024/06/26	9.1	86.98	15	86.71	86.75	-6	3,396	-0.18%
2024/06/25	8.3	85.33	13	85.43	85.50	-4.7	3,242	-0.15%
2024/06/24	0.4	86.45	0	0.00	86.85	0.4	3,127	0.01%
2024/06/21	12.8	86.99	5.2	87.09	86.90	7.6	3,017	0.25%
2024/06/20	6.2	88.52	1	88.50	88.95	5.2	2,880	0.18%
2024/06/19	27.9	88.60	0.7	88.70	88.50	27.2	2,835	0.96%
2024/06/18	20.8	88.90	0.1	88.95	89.00	20.7	2,784	0.74%
2024/06/17	11.2	87.48	0.1	87.65	87.60	11.1	2,686	0.41%
2024/06/14	4.2	86.74	0	0.00	86.95	4.2	2,621	0.16%
2024/06/13	5.9	86.60	2.2	86.42	86.80	3.7	2,553	0.14%
2024/06/12	5	84.10	1	84.00	84.20	4	2,482	0.16%
2024/06/11	5.8	82.99	1.1	83.00	83.00	4.7	2,482	0.19%
2024/06/07	1	82.90	0	82.95	82.90	1	2,479	0.04%
2024/06/06	5.5	82.97	1	82.90	82.85	4.5	2,487	0.18%
2024/06/05	3.1	81.60	1	81.55	81.55	2.1	2,506	0.08%
2024/06/03	12.3	80.81	0.1	80.90	80.85	12.1	2,597	0.47%
2024/05/31	5.1	80.93	6.1	80.92	80.95	-1	2,666	-0.04%
2024/05/30	14.1	82.17	6.1	82.13	82.15	8	2,663	0.30%
2024/05/29	2	82.28	2.1	82.25	82.25	-0.1	2,687	0.00%
2024/05/28	1	81.95	0.1	81.95	82.10	0.9	2,709	0.03%
2024/05/27	18.2	81.83	0	0.00	81.85	18.2	2,794	0.65%
2024/05/24	1.3	81.03	8.2	80.82	80.85	-6.9	2,799	-0.24%
2024/05/23	7	82.70	0	0.00	82.65	7	2,743	0.26%
2024/05/22	1.7	82.18	1.3	82.17	82.15	0.4	2,715	0.02%
2024/05/21	3.4	81.60	1	81.55	81.60	2.4	2,717	0.09%
2024/05/20	1.1	80.85	0	80.80	80.80	1	2,726	0.04%
2024/05/17	1.1	80.51	0.5	80.61	80.50	0.6	2,754	0.02%
2024/05/16	3.1	80.83	0.3	80.85	80.85	2.8	2,763	0.10%
2024/05/15	6.1	80.11	6.1	80.08	80.05	0	2,758	0.00%
2024/05/14	1	79.35	1	79.40	79.50	0	2,776	0.00%
2024/05/13	6	79.04	1.1	79.00	79.00	4.9	2,802	0.18%
2024/05/10	4.1	79.19	0	0.00	79.20	4.1	2,843	0.14%
2024/05/09	0	79.15	0.7	79.14	79.10	-0.7	2,963	-0.02%
2024/05/08	1	79.30	3.6	79.34	79.30	-2.6	2,984	-0.09%
2024/05/07	9.2	79.76	4.7	79.53	79.80	4.5	3,008	0.15%
2024/05/06	10	78.20	1.3	78.20	78.20	8.7	3,001	0.29%
2024/05/03	1.1	77.10	1	77.20	77.15	0.1	2,984	0.00%
2024/05/02	2	76.70	10	76.19	76.70	-8	2,987	-0.27%
2024/04/30	0.1	77.80	0.2	77.70	77.80	-0.2	2,983	-0.01%
2024/04/26	2.2	76.91	2	76.98	77.05	0.2	3,002	0.00%
2024/04/25	0.2	74.03	0	0.00	73.70	0.2	2,975	0.01%
2024/04/24	7.2	76.29	0	0.00	76.30	7.2	2,956	0.24%
2024/04/23	6.2	73.62	0	0.00	73.60	6.2	2,949	0.21%
2024/04/22	1.5	73.34	3.2	73.24	73.35	-1.7	2,947	-0.06%
2024/04/19	1.4	74.14	6.1	74.25	74.20	-4.6	2,923	-0.16%
2024/04/18	7.1	75.92	6.4	75.93	75.90	0.7	2,884	0.03%
2024/04/17	7	77.25	0	0.00	77.25	7	2,870	0.24%
2024/04/16	7.6	76.98	7.1	76.99	77.00	0.5	2,863	0.02%
2024/04/15	0.1	79.17	1.1	78.83	79.30	-1	2,843	-0.03%
2024/04/12	1.2	79.74	2.4	79.66	79.80	-1.1	2,838	-0.04%
2024/04/11	0	77.45	3	77.40	77.60	-3	2,865	-0.10%
2024/04/10	0	0.00	1	77.75	77.75	-1	2,865	-0.03%
2024/04/09	1.1	77.66	0	0.00	77.75	1.1	2,867	0.04%
2024/04/08	1.2	77.46	5	77.50	77.50	-3.8	2,880	-0.13%
2024/04/03	0.5	76.75	0.3	76.75	76.40	0.2	2,794	0.01%
2024/04/02	0	77.30	20	77.40	77.45	-20	2,697	-0.74%
2024/04/01	2.1	77.25	1	77.40	77.05	1.1	2,603	0.04%
2024/03/29	0.2	77.01	20	76.85	76.95	-19.8	2,522	-0.78%
2024/03/28	0	77.70	12	77.70	77.70	-12	2,520	-0.48%
2024/03/27	0.1	77.53	12.5	77.52	77.75	-12.4	2,503	-0.50%
2024/03/26	0.1	77.65	6.1	77.68	77.75	-6	2,506	-0.24%
2024/03/25	0.1	78.00	2.1	77.50	77.50	-2	2,492	-0.08%
2024/03/22	7	77.10	0.7	77.25	77.40	6.3	2,488	0.25%
2024/03/21	1.7	77.32	9.2	77.23	77.45	-7.5	2,469	-0.30%
2024/03/20	0.1	75.55	1.4	75.51	75.65	-1.3	2,457	-0.05%
2024/03/19	3.1	74.97	2	74.85	75.05	1.1	2,453	0.04%
2024/03/18	2.3	74.22	3.9	74.27	74.35	-1.6	2,438	-0.07%
2024/03/15	3.1	74.61	2	74.65	74.70	1.1	2,445	0.04%
2024/03/14	2.1	74.74	0.4	74.90	74.75	1.7	2,448	0.07%
2024/03/13	6.3	75.25	4	75.21	75.20	2.3	2,445	0.09%
2024/03/12	3	74.02	4.1	74.20	74.20	-1.1	2,439	-0.04%
2024/03/11	5.9	74.00	0.2	74.22	73.90	5.7	2,441	0.23%
2024/03/08	5	75.71	37.8	75.67	75.60	-32.8	2,417	-1.36%
2024/03/07	6.2	74.36	23.1	74.27	74.35	-16.8	2,379	-0.71%
2024/03/06	7.2	74.81	0.2	74.89	74.85	7.1	2,270	0.31%
2024/03/05	2.1	75.81	1.1	75.71	76.00	1.1	2,212	0.05%
2024/03/04	28.4	76.87	17.6	76.88	76.95	10.8	2,153	0.50%
2024/03/01	25.3	75.24	0.3	75.26	75.40	25	2,092	1.19%
2024/02/29	26.4	74.82	1.1	74.96	74.40	25.2	2,065	1.22%
2024/02/27	14.2	76.06	3	76.02	76.10	11.2	1,967	0.57%
2024/02/26	17.8	76.05	2.1	75.91	76.10	15.7	1,952	0.81%
2024/02/23	26.1	76.76	2.6	76.72	76.80	23.5	1,932	1.22%
2024/02/22	15	74.59	4.4	74.76	74.85	10.6	1,916	0.55%
2024/02/21	7	72.97	1.1	72.96	72.95	6	1,899	0.31%
2024/02/20	4.3	74.22	3	74.17	74.20	1.3	1,882	0.07%
2024/02/19	1.1	74.35	2	74.28	74.30	-1	1,850	-0.05%
2024/02/16	10.1	74.85	6.3	74.71	74.85	3.8	1,873	0.20%
2024/02/15	3.1	74.62	5.1	74.65	74.90	-2.1	1,862	-0.11%
2024/02/05	0.2	72.25	37	72.20	72.30	-36.8	1,847	-1.99%
2024/02/02	103.1	70.64	1	70.65	70.55	102.1	1,812	5.63%	大買/鉅額交易
2024/02/01	6.2	68.11	1.2	68.28	68.25	5.1	1,756	0.29%
2024/01/31	15	68.92	0.4	68.94	68.95	14.6	1,663	0.88%
2024/01/30	2.1	70.60	0	70.60	70.65	2.1	1,665	0.13%
2024/01/29	41.2	69.44	2	69.40	69.50	39.2	1,677	2.33%
2024/01/26	22	69.26	2.2	69.26	69.15	19.8	1,672	1.18%
2024/01/25	8.1	69.69	0.1	69.75	69.85	8	1,673	0.47%
2024/01/24	10	69.65	3.7	69.51	69.70	6.4	1,661	0.38%
2024/01/23	14	68.20	0.1	68.15	68.30	13.9	1,651	0.84%
2024/01/22	1.2	68.36	1.7	68.24	68.45	-0.5	1,659	-0.03%
2024/01/19	2.7	66.85	6.5	66.82	66.95	-3.7	1,648	-0.23%
2024/01/18	4	65.92	0.1	65.80	65.75	4	1,684	0.24%
2024/01/17	0.1	66.09	0.6	66.06	66.20	-0.6	1,683	-0.03%
2024/01/16	51.1	66.05	3.2	66.10	66.15	47.9	1,680	2.85%
2024/01/15	31.1	66.06	1.3	66.13	66.25	29.8	1,694	1.76%
2024/01/12	139	65.75	2.2	65.70	65.85	136.8	1,698	8.06%	大買/鉅額交易
2024/01/11	3.4	65.91	1.6	65.93	65.95	1.9	1,713	0.11%
2024/01/10	0.1	65.10	1	65.00	65.05	-1	1,724	-0.06%
2024/01/09	0.2	64.68	2	64.70	64.70	-1.8	1,749	-0.10%
2024/01/08	4.1	63.04	0	0.00	63.10	4.1	1,765	0.23%
2024/01/05	2.7	63.08	1	62.80	62.80	1.7	1,772	0.10%
2024/01/04	3	63.10	0	0.00	63.10	3	1,790	0.17%
2024/01/03	1.1	63.51	1	63.50	63.50	0.1	1,799	0.00%
2024/01/02	0.1	64.80	61	64.70	64.75	-60.9	1,779	-3.42%
2023/12/29	0	0.00	3	65.30	65.35	-3	1,772	-0.17%
2023/12/28	0.5	65.59	0.1	65.35	65.45	0.4	1,795	0.02%
2023/12/27	0.1	65.80	0.2	65.75	65.85	-0.2	1,788	-0.01%
2023/12/26	1.1	65.71	0.1	65.80	65.80	1	1,781	0.05%
2023/12/25	10	65.70	0	0.00	65.80	10	1,783	0.56%
2023/12/22	63.1	65.75	0.5	65.65	65.70	62.6	1,792	3.49%
2023/12/21	2	65.43	0	0.00	65.50	2	1,800	0.11%
2023/12/20	1.3	66.17	3	66.17	66.35	-1.7	1,803	-0.09%
2023/12/19	0.2	65.61	1.6	65.67	65.75	-1.4	1,835	-0.08%
2023/12/18	0.1	64.76	0.1	64.75	64.90	0	1,861	0.00%
2023/12/15	0	64.30	1.1	64.40	64.35	-1	1,864	-0.05%
2023/12/14	6.1	64.56	0.9	64.55	64.70	5.2	1,872	0.28%
2023/12/13	0.1	63.75	2.4	63.94	64.00	-2.3	1,877	-0.12%
2023/12/12	0.1	63.20	1.5	63.22	63.10	-1.4	1,881	-0.07%
2023/12/11	0.1	62.88	3.1	62.90	62.90	-3	1,869	-0.16%
2023/12/08	0.1	62.30	0	0.00	62.20	0.1	1,868	0.01%
2023/12/07	2.5	61.41	0.1	61.55	61.50	2.4	1,874	0.13%
2023/12/06	4.6	62.36	0.2	62.40	62.40	4.4	1,876	0.24%
2023/12/05	4.1	61.33	0	61.45	61.35	4.1	1,874	0.22%
2023/12/04	0.1	61.93	13.4	61.83	61.80	-13.3	1,881	-0.71%
2023/12/01	0	62.25	1.2	62.30	62.30	-1.2	1,886	-0.06%
2023/11/30	0	62.80	0.3	62.85	62.70	-0.2	1,891	-0.01%
2023/11/29	2.4	62.89	0	0.00	62.70	2.4	1,859	0.13%
2023/11/28	23.1	62.78	0	0.00	62.75	23.1	1,859	1.24%
2023/11/27	0	0.00	10.5	62.85	62.85	-10.5	1,865	-0.56%
2023/11/24	5	63.35	0.4	63.33	63.40	4.6	1,878	0.25%
2023/11/22	5.1	62.72	4.2	62.71	62.75	0.8	1,887	0.04%
2023/11/21	15.3	63.53	2	63.25	63.25	13.3	1,948	0.68%
2023/11/20	0.4	62.47	0	0.00	62.30	0.4	1,981	0.02%
2023/11/17	0.1	62.90	6.2	62.90	62.90	-6.1	1,983	-0.31%
2023/11/16	4.1	62.95	2	63.00	62.95	2.1	1,977	0.10%
2023/11/15	0.1	63.33	0.2	63.36	63.40	-0.1	1,995	-0.01%
2023/11/14	0	62.10	3.2	62.23	62.25	-3.1	1,987	-0.16%
2023/11/13	0.1	61.90	0	0.00	61.95	0.1	1,987	0.00%
2023/11/10	0	0.00	5.4	60.45	60.50	-5.4	1,969	-0.27%
2023/11/09	0.1	60.69	1.9	60.68	60.80	-1.8	1,957	-0.09%
2023/11/08	0.1	60.35	5.5	60.47	60.50	-5.4	1,955	-0.28%
2023/11/07	0.1	59.15	0	0.00	59.30	0.1	1,925	0.00%
2023/11/03	0.1	58.85	1	58.65	58.60	-1	1,918	-0.05%
2023/11/02	2.1	58.35	0	0.00	58.40	2.1	1,921	0.11%
2023/11/01	8.1	56.92	0	0.00	57.00	8.1	1,920	0.42%
2023/10/31	0.1	56.75	0.2	56.60	56.50	-0.1	1,945	-0.01%
2023/10/30	0.2	56.65	2	56.55	56.60	-1.8	1,983	-0.09%
2023/10/27	1.2	56.11	0	0.00	56.25	1.2	1,986	0.06%
2023/10/26	2.7	55.95	40	55.98	55.95	-37.3	2,023	-1.84%
2023/10/25	1	58.35	0.4	58.35	58.35	0.6	1,977	0.03%
2023/10/23	0.8	57.50	6	57.35	57.50	-5.2	1,990	-0.26%
2023/10/20	6	58.10	0	0.00	58.20	6	1,974	0.31%
2023/10/19	0	0.00	0.1	58.85	58.55	-0.1	1,981	0.00%
2023/10/18	3	59.15	0.1	59.15	59.05	3	2,007	0.15%
2023/10/17	0	0.00	6	59.84	59.75	-6	2,008	-0.30%
2023/10/16	4	59.20	16.5	59.25	59.15	-12.5	2,019	-0.62%
2023/10/13	0	60.00	0	0.00	59.95	0	2,005	0.00%
2023/10/12	0.1	60.10	0	0.00	60.20	0.1	2,006	0.00%
2023/10/11	0.1	59.40	0	0.00	59.45	0.1	1,992	0.01%
2023/10/06	0.1	58.06	3	58.00	58.00	-3	2,014	-0.15%
2023/10/05	8.1	58.19	0	0.00	58.15	8.1	2,033	0.40%
2023/10/04	0.1	57.23	34.3	57.05	57.20	-34.2	2,048	-1.67%
2023/10/03	0.1	58.50	1	58.40	58.30	-1	2,030	-0.05%
2023/10/02	30.7	58.05	1	57.95	57.95	29.7	2,018	1.47%
2023/09/28	1.5	56.96	0.1	57.00	57.00	1.4	2,024	0.07%
2023/09/27	3.3	56.94	0	0.00	56.90	3.3	2,006	0.17%
2023/09/26	0.1	57.54	0	0.00	57.50	0.1	1,992	0.01%
2023/09/25	5.1	57.24	0	0.00	57.40	5.1	1,980	0.26%
2023/09/22	20.1	57.15	0.1	57.20	57.25	20	1,961	1.02%
2023/09/21	3.2	58.20	28.2	58.12	58.25	-25	1,924	-1.30%
2023/09/20	8.4	59.49	0	0.00	59.45	8.4	1,910	0.44%
2023/09/19	12	59.58	0	0.00	59.60	12	1,942	0.62%
2023/09/18	2.1	59.81	17.2	59.77	59.85	-15.1	1,932	-0.78%
2023/09/15	8.1	60.75	0	0.00	60.80	8.1	1,930	0.42%
2023/09/14	0.1	60.72	4	60.75	60.70	-3.9	1,915	-0.20%
2023/09/13	2.2	60.33	0	0.00	60.35	2.2	1,914	0.11%
2023/09/12	5.2	60.96	0	0.00	61.05	5.2	1,918	0.27%
2023/09/11	0	60.06	0	0.00	60.15	0	1,914	0.00%
2023/09/08	31.2	59.90	0	0.00	59.95	31.2	1,900	1.64%
2023/09/07	26.1	59.95	18.1	60.01	59.90	8	1,903	0.42%
2023/09/06	1.2	60.80	0	0.00	60.80	1.2	1,896	0.06%
2023/09/05	0	60.23	0	0.00	60.20	0	1,896	0.00%
2023/09/04	3.1	60.30	1	60.35	60.25	2.1	1,913	0.11%
2023/09/01	1.3	60.38	1	60.35	60.35	0.3	1,899	0.01%
2023/08/31	2.1	60.10	1	60.25	60.10	1.1	1,893	0.06%
2023/08/30	36.3	59.98	19	60.00	59.95	17.3	1,893	0.91%
2023/08/29	32	58.17	0.2	58.25	58.30	31.8	1,887	1.69%
2023/08/28	0	0.00	20	57.78	57.85	-20	1,882	-1.06%
2023/08/25	3.5	57.60	20.3	57.69	57.30	-16.8	1,898	-0.89%
2023/08/24	17.4	60.48	9.2	60.45	60.45	8.2	1,828	0.45%
2023/08/23	6	58.35	0.1	58.40	58.25	5.9	1,801	0.33%
2023/08/22	0.6	58.00	0.4	58.14	58.10	0.2	1,784	0.01%
2023/08/21	1.1	56.66	0.1	56.75	56.65	1	1,815	0.05%
2023/08/18	5.6	56.60	2.4	56.54	56.40	3.3	1,792	0.18%
2023/08/17	10.3	57.45	0	0.00	57.55	10.3	1,766	0.58%
2023/08/16	7	58.54	1	58.80	58.55	6	1,752	0.34%
2023/08/15	15.1	59.53	1	59.35	59.50	14.1	1,777	0.79%
2023/08/14	3.1	57.94	58	57.91	57.90	-54.9	1,785	-3.07%
2023/08/11	4	58.69	1.1	58.80	58.65	3	1,778	0.17%
2023/08/10	10	58.59	13.3	58.58	58.50	-3.3	1,771	-0.19%
2023/08/09	10.2	59.92	0.1	59.95	59.90	10.1	1,725	0.59%
2023/08/08	25	60.60	0.1	60.55	60.50	24.9	1,726	1.44%
2023/08/07	29	60.45	0	0.00	60.40	29	1,727	1.68%
2023/08/04	8	60.56	1.1	60.44	60.55	7	1,708	0.41%
2023/08/02	0	0.00	54	61.29	60.90	-54	1,691	-3.19%
2023/08/01	0.1	61.40	2	61.55	61.50	-2	1,642	-0.12%
2023/07/31	5.1	60.85	2.2	60.75	60.80	2.9	1,634	0.18%
2023/07/28	2	59.35	1.1	59.60	59.60	0.9	1,578	0.06%
2023/07/27	16.1	59.77	2.5	59.75	59.90	13.5	1,562	0.87%
2023/07/26	14.1	59.62	2	59.60	59.55	12.1	1,557	0.77%
2023/07/25	24.1	59.22	22.6	59.20	59.20	1.5	1,544	0.10%
2023/07/24	41	58.95	11.3	58.90	58.90	29.7	1,529	1.94%
2023/07/21	29	59.04	0.4	59.06	59.15	28.6	1,509	1.90%
2023/07/20	5.2	60.95	19.1	60.76	60.95	-13.9	1,456	-0.95%
2023/07/19	1.1	61.80	5.2	61.80	61.80	-4.1	1,431	-0.29%
2023/07/18	3.2	60.90	7	60.80	60.85	-3.9	1,385	-0.28%
2023/07/17	1.1	60.20	62.1	60.09	60.35	-61	1,367	-4.46%
2023/07/14	0.2	60.48	1.1	60.49	60.35	-0.9	1,337	-0.07%
2023/07/13	0.1	59.45	2.1	59.29	59.15	-2	1,293	-0.15%
2023/07/12	4	58.39	0	0.00	58.40	4	1,244	0.32%
2023/07/11	31	58.32	1.1	58.41	58.40	29.9	1,213	2.46%
2023/07/10	5.1	58.61	0	0.00	58.65	5.1	1,187	0.43%
2023/07/07	15.1	58.70	0	0.00	58.70	15.1	1,169	1.29%
2023/07/06	0.1	59.10	37	58.98	58.95	-37	1,160	-3.18%
2023/07/05	0.1	58.85	0	0.00	58.70	0.1	1,137	0.01%
2023/07/04	14.1	58.75	2	58.75	58.80	12.1	1,132	1.06%
2023/07/03	1.5	58.53	2	58.40	58.60	-0.5	1,123	-0.04%
2023/06/30	21.2	57.50	2	57.45	57.50	19.2	1,122	1.71%
2023/06/29	10.6	57.70	0	0.00	57.75	10.6	1,118	0.94%
2023/06/28	17.1	56.67	4.1	56.62	56.70	13.1	1,108	1.18%
2023/06/27	12.6	55.64	3.1	55.59	55.55	9.6	1,087	0.88%
2023/06/26	8.5	57.87	2	57.85	57.80	6.5	1,047	0.62%
2023/06/21	0.2	58.85	5.1	58.73	58.75	-4.9	1,046	-0.46%
2023/06/20	1.1	57.90	0	0.00	57.90	1.1	1,027	0.11%
2023/06/19	9.2	58.05	0	0.00	58.00	9.2	1,042	0.88%
2023/06/16	2.4	58.35	0	0.00	58.35	2.4	1,028	0.23%
2023/06/15	1.2	57.91	4.2	57.93	58.00	-3	1,016	-0.30%
2023/06/14	9	57.08	1	57.15	57.00	8	1,023	0.78%
2023/06/13	9.3	56.59	9.1	56.65	56.75	0.2	1,026	0.02%
2023/06/12	13	55.50	5	55.49	55.50	8	1,011	0.79%
2023/06/09	56.1	55.15	1	55.15	55.15	55.1	993	5.55%
2023/06/08	5	53.80	52.2	54.05	53.60	-47.2	980	-4.81%
2023/06/07	5.1	55.47	6	55.51	55.55	-1	947	-0.10%
2023/06/06	5	55.00	9	54.96	55.00	-4	932	-0.43%
2023/06/05	3	54.67	2	54.68	54.65	1	916	0.11%
2023/06/02	4	54.54	14	54.56	54.55	-10	900	-1.11%
2023/06/01	2	53.18	4	53.21	53.30	-2	890	-0.22%
2023/05/31	0	0.00	3	53.60	53.65	-3	878	-0.34%
2023/05/29	1.1	53.03	5	53.02	53.05	-3.9	842	-0.46%
2023/05/26	0	0.00	2.4	51.30	51.25	-2.4	811	-0.29%
2023/05/25	10	51.22	3	51.23	51.25	7	794	0.88%
2023/05/24	2	50.15	3.3	50.00	50.15	-1.3	760	-0.16%
2023/05/22	13	50.00	12.5	49.96	50.00	0.6	737	0.07%
2023/05/19	11	50.86	5	50.84	50.80	6	729	0.82%
2023/05/18	3.2	49.20	5	49.13	49.21	-1.8	689	-0.26%
2023/05/17	3.4	48.23	3	48.21	48.34	0.4	674	0.05%
2023/05/16	0.1	47.68	1	47.67	47.67	-0.9	655	-0.14%
2023/05/15	0.2	47.35	0	47.33	47.40	0.2	655	0.03%
2023/05/12	27.3	47.91	5	47.91	47.91	22.3	655	3.40%
2023/05/11	12.2	47.35	3	47.31	47.33	9.2	631	1.46%
2023/05/10	0	0.00	2	46.24	46.33	-2	638	-0.31%
2023/05/09	0	46.20	1.2	46.20	46.25	-1.2	636	-0.19%
2023/05/08	0	0.00	0.3	45.61	45.64	-0.3	632	-0.04%
2023/05/05	0	0.00	2	45.08	45.08	-2	662	-0.30%
2023/05/04	1	44.66	0	0.00	44.78	1	680	0.15%
2023/04/28	3	44.89	1	44.85	44.87	2	728	0.27%
2023/04/27	0	0.00	0.1	44.08	44.12	-0.1	717	-0.01%
2023/04/26	0	0.00	0.1	43.76	43.77	-0.1	718	-0.01%
2023/04/25	0	0.00	2	43.61	43.53	-2	714	-0.28%
2023/04/24	0	0.00	3.1	43.86	43.80	-3.1	716	-0.44%
2023/04/21	0	0.00	2	43.99	43.95	-2	721	-0.28%
2023/04/11	1	44.65	0	0.00	44.63	1	721	0.14%
2023/04/10	1	44.52	7	44.49	44.48	-6	724	-0.83%
2023/04/06	0	0.00	1	44.00	44.18	-1	711	-0.14%
2023/03/28	0	0.00	0.1	43.64	43.38	-0.1	694	-0.01%
2023/03/27	0	0.00	0.4	43.80	43.91	-0.4	690	-0.05%
2023/03/24	1.1	43.70	2	43.71	43.76	-0.9	689	-0.13%
2023/03/23	0.2	43.19	0	0.00	43.21	0.2	675	0.03%
2023/03/22	2.1	43.31	5	43.44	43.43	-2.9	672	-0.43%
2023/03/21	1	42.72	0	0.00	42.75	1	649	0.15%
2023/03/20	1	42.83	4	42.70	42.74	-3	646	-0.46%
2023/03/17	0.1	42.66	6	42.82	42.88	-5.9	639	-0.92%
2023/03/16	0	0.00	1.1	41.54	41.58	-1.1	614	-0.18%
2023/03/10	1	40.06	3	39.95	39.99	-2	593	-0.34%
2023/03/09	0	0.00	2	41.03	41.07	-2	599	-0.33%
2023/03/08	1	40.74	0	0.00	40.75	1	600	0.17%
2023/03/07	1	41.09	0	0.00	41.11	1	600	0.17%
2023/03/02	1	39.99	0	0.00	39.96	1	592	0.17%
2023/02/22	1	40.10	0	0.00	40.07	1	588	0.17%
2023/02/17	0.1	41.30	1	41.32	41.22	-0.9	603	-0.15%
2023/02/16	1	42.77	1.3	42.55	42.73	-0.3	606	-0.05%
2023/02/14	0	0.00	0.2	41.20	41.19	-0.2	624	-0.03%
2023/02/10	0	0.00	2	41.27	41.25	-2	629	-0.32%
2023/02/08	0	0.00	3.1	42.29	42.31	-3.1	643	-0.48%
2023/02/07	0	0.00	1	41.16	41.21	-1	637	-0.16%
2023/02/06	0	0.00	0.1	41.14	41.18	-0.1	637	-0.02%
2023/02/03	0	0.00	6	41.16	41.10	-6	615	-0.98%
2023/02/02	0	40.08	4.9	40.24	40.25	-4.9	582	-0.84%
2023/02/01	1	38.12	0	0.00	38.12	1	558	0.18%
2023/01/30	0	0.00	14	38.46	38.75	-14	551	-2.54%
2023/01/13	0.1	34.67	0	0.00	34.71	0.1	534	0.02%
2023/01/09	1	33.00	0	0.00	32.95	1	539	0.19%
2023/01/06	1	32.50	0	0.00	32.46	1	536	0.19%
2023/01/05	2	33.09	0	0.00	32.99	2	532	0.38%
2023/01/03	4	33.17	0	0.00	33.27	4	550	0.73%
2022/12/28	3.1	32.45	0	0.00	32.45	3.1	549	0.57%
2022/12/23	1	33.60	0	0.00	33.55	1	553	0.18%
2022/12/21	3	34.18	0	0.00	34.09	3	557	0.54%
2022/12/20	1.4	33.95	0	0.00	33.73	1.4	562	0.25%
2022/12/12	10	35.93	30	35.94	35.96	-20	578	-3.46%
2022/12/06	0.1	36.37	3	36.32	36.23	-2.9	604	-0.48%
2022/12/05	0.1	36.75	2	36.72	36.70	-1.9	605	-0.31%
2022/12/02	0.1	36.00	0	0.00	36.38	0.1	619	0.01%
2022/12/01	4.1	36.09	0	0.00	35.99	4.1	618	0.66%
2022/11/30	2	34.37	0	0.00	34.42	2	607	0.33%
2022/11/28	0.2	34.56	0	0.00	34.48	0.2	604	0.04%
2022/11/25	0.2	35.26	0	0.00	35.11	0.2	609	0.03%
2022/11/24	0.1	35.30	0	0.00	35.34	0.1	614	0.02%
2022/11/17	0.2	35.60	0	0.00	35.31	0.2	624	0.03%
2022/11/14	0	34.80	25	34.71	34.69	-25	615	-4.06%
2022/11/11	0	0.00	1.5	33.99	34.15	-1.5	614	-0.24%
2022/11/09	1	33.16	0.2	33.19	33.17	0.8	589	0.13%
2022/11/08	4	33.21	0	0.00	33.11	4	592	0.68%
2022/11/07	1	33.10	0	0.00	33.11	1	589	0.18%
2022/11/03	0	33.50	3	33.38	33.19	-3	586	-0.50%
2022/11/02	1.1	34.46	0	0.00	34.55	1.1	570	0.19%
2022/11/01	1	34.85	0	0.00	34.97	1	569	0.18%
2022/10/28	5.1	34.48	0	0.00	34.30	5.1	595	0.86%
2022/10/27	1.1	35.80	0	0.00	35.76	1.1	588	0.19%
2022/10/26	1	35.90	0	0.00	35.94	1	590	0.17%
2022/10/24	0	0.00	5	36.69	36.21	-5	596	-0.84%
2022/10/19	0	0.00	1	36.52	36.51	-1	585	-0.17%
2022/10/18	3	35.99	0	0.00	36.12	3	582	0.52%
2022/10/14	0	0.00	0.2	35.57	35.57	-0.2	585	-0.03%
2022/10/13	1	34.70	0	0.00	34.68	1	600	0.17%
2022/10/12	11.1	34.74	0	0.00	34.87	11.1	600	1.84%
2022/10/11	2.1	35.51	3	35.63	35.39	-0.9	598	-0.15%
2022/10/07	0.1	37.42	1	37.30	37.30	-0.9	586	-0.16%
2022/10/06	0	0.00	2	37.80	37.79	-2	590	-0.34%
2022/10/04	0	0.00	1	37.10	37.26	-1	586	-0.17%
2022/09/30	2	36.70	0	0.00	36.72	2	592	0.34%
2022/09/28	1	36.75	0	0.00	36.76	1	599	0.17%
2022/09/27	1	37.20	0	0.00	37.24	1	596	0.17%
2022/09/23	1	37.72	0	0.00	37.80	1	589	0.17%
2022/09/22	1	37.93	0	0.00	37.95	1	589	0.17%
2022/09/20	0	0.00	0.3	38.90	38.95	-0.3	588	-0.05%
2022/09/16	0	0.00	1	38.29	38.34	-1	610	-0.16%
2022/09/14	6	38.66	0	0.00	38.63	6	628	0.95%
2022/09/13	0	40.60	0	0.00	40.60	0	621	0.00%
2022/09/08	0	0.00	0.1	39.15	39.15	-0.1	628	-0.01%
2022/09/07	2	38.21	0	0.00	38.22	2	624	0.32%
2022/09/02	1	39.24	0	0.00	39.27	1	659	0.15%
2022/09/01	3	38.87	0	0.00	38.85	3	668	0.45%
2022/08/31	4	39.50	0	0.00	39.54	4	677	0.59%
2022/08/30	2	39.87	0	0.00	39.93	2	681	0.29%
2022/08/26	1	41.46	1	41.40	41.37	0	680	0.00%
2022/08/24	1	39.86	0	0.00	39.88	1	678	0.15%
2022/08/22	3	40.60	0	0.00	40.57	3	700	0.43%
2022/08/19	1	41.50	71	41.48	41.42	-70	716	-9.76%
2022/08/16	0	42.30	0	0.00	42.33	0	753	0.00%
2022/08/11	0	0.00	26	41.45	41.42	-26	762	-3.41%
2022/08/10	40	40.12	0	0.00	39.90	40	753	5.31%
2022/08/09	12	40.73	0	0.00	40.72	12	748	1.60%
2022/08/08	16	40.69	0	0.00	40.86	16	755	2.12%
2022/08/04	1	40.83	0	0.00	40.85	1	794	0.13%
2022/08/01	0	0.00	0.1	39.93	39.95	-0.1	819	-0.01%
2022/07/29	0	0.00	14	40.00	40.00	-14	826	-1.69%
2022/07/25	0	0.00	1	38.41	38.51	-1	911	-0.11%
2022/07/22	3	39.10	14	39.05	39.10	-11	943	-1.17%
2022/07/21	2	38.70	0	0.00	38.73	2	1,001	0.20%
2022/07/20	3	38.46	0	0.00	38.33	3	1,047	0.29%
2022/07/19	0.1	37.11	0	0.00	36.98	0.1	1,129	0.01%
2022/07/12	0	0.00	7	36.51	36.45	-7	1,503	-0.47%
2022/07/11	3	37.79	0	0.00	37.71	3	1,508	0.20%
2022/07/08	3	38.01	0	0.00	38.00	3	1,519	0.20%
2022/07/07	0	0.00	5	37.10	37.36	-5	1,526	-0.33%
2022/07/06	0	0.00	1	36.97	36.84	-1	1,542	-0.06%
2022/07/01	1	35.64	0	0.00	35.50	1	1,574	0.06%
2022/06/29	0	0.00	1.3	36.58	36.59	-1.3	1,610	-0.08%
2022/06/24	1	36.64	2	36.78	36.92	-1	1,661	-0.06%
2022/06/23	0	0.00	3	35.85	36.04	-3	1,683	-0.18%
2022/06/22	1	35.60	0	0.00	35.49	1	1,695	0.06%
2022/06/21	0	0.00	2	35.43	35.68	-2	1,718	-0.12%
2022/06/14	1.1	34.85	0	0.00	35.26	1.1	1,838	0.06%
2022/06/13	1.4	36.09	0	0.00	36.04	1.4	1,843	0.08%
2022/06/09	0	0.00	16	39.30	39.25	-16	1,921	-0.83%
2022/06/01	0	0.00	1	37.65	37.59	-1	1,999	-0.05%
2022/05/31	0	0.00	1	37.46	37.56	-1	2,026	-0.05%
2022/05/30	3	37.60	3	37.59	37.72	0	2,036	0.00%
2022/05/27	0	0.00	1	36.20	36.15	-1	2,030	-0.05%
2022/05/26	2.5	34.31	0	0.00	34.26	2.5	2,043	0.12%
2022/05/25	1.1	34.43	1	34.38	34.60	0.1	2,068	0.00%
2022/05/24	13.1	35.05	0	0.00	34.88	13.1	2,154	0.61%
2022/05/23	1	35.86	0	0.00	35.73	1	2,157	0.05%
2022/05/20	0	0.00	2	36.02	36.03	-2	2,198	-0.09%
2022/05/19	4	35.56	0	0.00	35.67	4	2,236	0.18%
2022/05/18	0	0.00	1	37.35	37.35	-1	2,238	-0.04%
2022/05/17	5	36.65	0	0.00	36.72	5	2,253	0.22%
2022/05/13	0.1	35.63	0	0.00	35.69	0.1	2,275	0.00%
2022/05/12	7.2	35.44	0	0.00	35.09	7.2	2,293	0.31%
2022/05/11	1.1	36.93	0	0.00	37.13	1.1	2,290	0.05%
2022/05/10	2.6	36.52	0	0.00	36.90	2.6	2,307	0.11%
2022/05/09	2	37.95	0	0.00	37.95	2	2,306	0.09%
2022/05/06	2.7	38.79	0	0.00	39.02	2.7	2,333	0.11%
2022/05/04	0.1	40.08	2	40.11	39.79	-1.9	2,400	-0.08%
2022/05/03	0	40.05	0	0.00	40.06	0	2,479	0.00%
2022/04/29	1.4	39.25	1	40.10	40.00	0.4	2,541	0.02%
2022/04/28	10	39.07	10	39.00	39.10	0	2,586	0.00%
2022/04/27	4.2	37.79	0	0.00	37.99	4.2	2,588	0.16%
2022/04/26	2	39.69	1	39.63	39.75	1	2,591	0.04%
2022/04/25	3.5	38.93	26	38.91	39.06	-22.5	2,573	-0.87%
2022/04/22	18.9	39.78	77	39.78	39.94	-58.1	2,497	-2.33%
2022/04/21	4	41.34	166	41.17	41.48	-162	2,414	-6.71%	大賣/鉅額交易
2022/04/20	15.1	42.42	4	42.43	42.41	11.1	2,345	0.47%
2022/04/19	2	43.39	0	0.00	43.40	2	2,261	0.09%
2022/04/18	0.1	42.70	0	0.00	42.57	0.1	2,288	0.00%
2022/04/15	20	43.22	0	0.00	43.30	20	2,316	0.86%
2022/04/14	5	44.20	0	0.00	44.20	5	2,346	0.21%
2022/04/13	1	43.66	0	0.00	43.76	1	2,424	0.04%
2022/04/12	4.1	43.47	0	0.00	43.53	4.1	2,434	0.17%
2022/04/11	3.5	44.60	0	0.00	44.40	3.5	2,444	0.14%
2022/04/08	0	0.00	0.3	45.65	45.72	-0.3	2,438	-0.01%
2022/04/07	0	0.00	1	45.70	45.62	-1	2,446	-0.04%
2022/04/06	0	0.00	2	46.98	47.10	-2	2,439	-0.08%
2022/04/01	1.5	46.66	5	46.43	46.73	-3.5	2,434	-0.14%
2022/03/31	0	0.00	1	47.68	47.66	-1	2,428	-0.04%
2022/03/30	2	48.42	13	48.14	48.07	-11	2,436	-0.45%
2022/03/29	1.3	47.67	1	47.68	47.66	0.3	2,433	0.01%
2022/03/25	1	46.67	124	46.74	46.66	-123	2,442	-5.04%	大賣/鉅額交易
2022/03/24	1	46.27	1	46.09	46.45	0	2,487	0.00%
2022/03/23	0	0.00	2	46.45	46.45	-2	2,541	-0.08%
2022/03/22	0.1	44.40	1	44.48	44.57	-0.9	2,504	-0.04%
2022/03/21	3	44.33	2.3	44.29	44.33	0.7	2,506	0.03%
2022/03/18	3.6	42.72	0.7	42.73	42.70	2.9	2,508	0.11%
2022/03/17	3	43.03	2.9	43.06	43.16	0.1	2,505	0.01%
2022/03/16	0	0.00	2	39.56	39.81	-2	2,488	-0.08%
2022/03/15	7.6	38.63	0	0.00	38.56	7.6	2,478	0.31%
2022/03/14	9.3	39.91	0	0.00	40.01	9.3	2,468	0.38%
2022/03/11	1.2	41.12	0	0.00	40.97	1.2	2,466	0.05%
2022/03/10	1.3	42.14	0	0.00	41.97	1.3	2,565	0.05%
2022/03/09	2	40.50	0	40.64	40.59	2	2,619	0.08%
2022/03/08	13	40.28	0	0.00	40.07	13	2,706	0.48%
2022/03/07	8.1	41.17	2	41.18	41.34	6.1	2,689	0.23%
2022/03/04	3	42.36	0	0.00	42.45	3	2,687	0.11%
2022/03/03	19	43.68	0	0.00	43.75	19	2,695	0.70%
2022/03/02	54	43.58	0	0.00	43.83	54	2,718	1.99%
2022/03/01	52	43.59	6	43.50	43.59	46	2,724	1.69%
2022/02/25	3	42.35	1	42.40	42.28	2	2,719	0.08%
2022/02/24	24.6	40.92	0	0.00	40.48	24.6	2,724	0.90%
2022/02/23	2.5	42.90	0	43.01	42.97	2.5	2,656	0.09%
2022/02/22	7.5	42.88	0	0.00	42.84	7.5	2,660	0.28%
2022/02/21	19	43.83	0	0.00	44.03	19	2,632	0.72%
2022/02/18	5.3	44.69	0	0.00	45.08	5.3	2,608	0.20%
2022/02/16	0	0.00	0.1	45.85	45.81	-0.1	2,627	0.00%
2022/02/15	1.3	44.73	0.1	44.72	44.62	1.2	2,634	0.05%
2022/02/14	6	44.28	0	0.00	44.43	6	2,636	0.23%
2022/02/11	6.4	45.50	14	45.64	45.42	-7.6	2,638	-0.29%
2022/02/10	1.2	46.52	1	46.55	46.55	0.2	2,625	0.01%
2022/02/09	1.3	45.67	0	45.91	45.88	1.3	2,639	0.05%
2022/02/08	7.3	45.00	0	0.00	44.90	7.3	2,647	0.28%
2022/02/07	15	45.51	0	45.77	45.72	15	2,624	0.57%
2022/01/26	20.9	43.98	2	43.95	44.00	18.9	2,618	0.72%
2022/01/25	29.7	44.46	0	0.00	44.29	29.7	2,588	1.15%
2022/01/24	29.2	45.47	0	0.00	45.44	29.2	2,519	1.16%
2022/01/21	14.7	46.81	0	0.00	46.83	14.7	2,440	0.60%
2022/01/20	5	47.70	0	0.00	48.23	5	2,352	0.21%
2022/01/19	14.3	48.05	0	0.00	47.99	14.3	2,331	0.61%
2022/01/18	9.8	48.78	10	48.94	48.74	-0.3	2,279	-0.01%
2022/01/17	1	49.06	5.5	49.11	49.04	-4.5	2,255	-0.20%
2022/01/14	11.2	48.92	0	0.00	49.01	11.2	2,242	0.50%
2022/01/13	4.1	50.43	2	50.40	50.40	2	2,177	0.09%
2022/01/12	0	0.00	2	49.99	50.10	-2	2,164	-0.09%
2022/01/11	6	49.33	0	0.00	49.36	6	2,146	0.28%
2022/01/10	11	49.29	0	0.00	49.41	11	2,126	0.52%
2022/01/07	11.1	49.67	0	49.60	49.53	11.1	2,100	0.53%
2022/01/06	11.2	49.30	0	0.00	49.20	11.2	2,070	0.54%
2022/01/05	2	50.63	2	50.70	50.60	0	1,987	0.00%
2022/01/04	0	0.00	7	51.46	51.65	-7	1,980	-0.35%
2022/01/03	2	50.85	0	50.85	50.85	2	1,959	0.10%
2021/12/30	1	50.56	0	0.00	50.60	1	1,957	0.05%
2021/12/29	0	51.10	1	51.00	51.05	-1	1,955	-0.05%
2021/12/28	0	0.00	0	51.35	51.25	0	1,966	0.00%
2021/12/27	0	0.00	6	50.96	51.00	-6	1,964	-0.31%
2021/12/24	2	50.96	3	50.90	50.85	-1	1,978	-0.05%
2021/12/23	1	50.45	0.5	50.50	50.45	0.5	1,971	0.03%
2021/12/22	1	49.90	0	49.87	49.82	1	1,967	0.05%
2021/12/21	2.6	49.01	0	0.00	49.05	2.6	1,945	0.13%
2021/12/20	16.2	49.16	0	0.00	49.06	16.2	1,911	0.85%
2021/12/17	20.6	49.80	0	0.00	49.84	20.6	1,848	1.12%
2021/12/16	1	51.25	0	51.25	51.25	1	1,776	0.06%
2021/12/15	1.5	50.22	0	0.00	50.20	1.5	1,776	0.08%
2021/12/14	1.3	50.41	1	50.40	50.40	0.3	1,761	0.01%
2021/12/13	4	51.70	0	51.75	51.65	4	1,728	0.23%
2021/12/10	0.1	51.45	1	51.30	51.35	-0.9	1,726	-0.05%
2021/12/08	2	52.18	0	52.15	52.15	2	1,715	0.12%
2021/12/07	2	50.25	0	50.70	50.70	2	1,681	0.12%
2021/12/06	26.1	49.53	0	0.00	49.51	26.1	1,638	1.59%
2021/12/03	18.7	50.99	0	0.00	51.10	18.7	1,532	1.22%
2021/12/02	53	51.93	0	0.00	51.70	53	1,462	3.62%
2021/12/01	6	53.18	0	0.00	53.25	6	1,370	0.44%
2021/11/30	2.2	53.25	0	53.35	53.20	2.2	1,357	0.16%
2021/11/29	9	52.95	0	0.00	52.90	9	1,346	0.67%
2021/11/26	4	53.25	0	0.00	53.10	4	1,316	0.30%
2021/11/25	6	53.53	0.5	53.70	53.60	5.5	1,287	0.42%
2021/11/24	14	53.21	0	0.00	53.15	14	1,275	1.10%
2021/11/23	7	53.43	0	0.00	53.55	7	1,248	0.56%
2021/11/22	3	54.30	47	54.30	54.25	-44	1,214	-3.62%
2021/11/19	13	54.14	0.3	54.15	54.10	12.7	1,187	1.07%
2021/11/18	16	54.24	0	0.00	54.35	16	1,163	1.38%
2021/11/17	4	54.40	1	54.40	54.40	3	1,149	0.26%
2021/11/16	2	54.08	0	0.00	54.00	2	1,138	0.18%
2021/11/15	12.2	54.28	0	0.00	54.30	12.2	1,119	1.09%
2021/11/12	0	53.90	8	53.91	53.80	-8	1,103	-0.73%
2021/11/11	18	53.34	0	0.00	53.35	18	1,088	1.65%
2021/11/10	7	53.53	0	0.00	53.45	7	1,075	0.65%
2021/11/09	4	54.55	0	0.00	54.50	4	1,045	0.38%
2021/11/08	13.1	54.64	5.7	54.58	54.70	7.5	1,027	0.73%
2021/11/05	7	55.04	3	55.07	55.15	4	999	0.40%
2021/11/04	1	54.35	1	54.40	54.40	0	980	0.00%
2021/11/03	1	53.68	0	0.00	53.55	1	966	0.11%
2021/11/02	29.1	54.39	0.1	54.45	54.25	29	942	3.08%
2021/11/01	5.2	53.41	2	53.40	53.50	3.2	918	0.35%
2021/10/29	0.5	52.65	2	52.70	52.70	-1.5	906	-0.17%
2021/10/28	1	52.45	0	0.00	52.40	1	903	0.11%
2021/10/27	3	52.69	2	52.80	52.80	1	898	0.11%
2021/10/25	0	52.10	1	52.10	52.10	-1	884	-0.11%
2021/10/22	0	0.00	1	52.20	52.15	-1	893	-0.11%
2021/10/21	1	51.90	1	51.85	51.75	0	896	0.00%
2021/10/20	9	51.97	1	52.10	52.10	8	896	0.89%
2021/10/19	5	51.40	1	51.40	51.35	4	894	0.45%
2021/10/18	1	50.65	1	50.60	50.55	0	898	0.00%
2021/10/15	0	0.00	8	50.61	50.65	-8	902	-0.89%
2021/10/13	18	49.37	0	0.00	49.36	18	931	1.93%
2021/10/12	15	49.25	0	0.00	49.27	15	929	1.61%
2021/10/08	4	49.40	1	49.52	49.31	3	922	0.33%
2021/10/07	4	48.85	0	48.88	48.83	4	917	0.43%
2021/10/06	1	47.87	0	0.00	47.78	1	913	0.11%
2021/10/05	6.1	46.93	2	46.92	47.20	4.1	910	0.45%
2021/10/04	2	48.17	0	48.22	48.17	2	903	0.22%
2021/10/01	1.1	48.15	0	0.00	48.09	1.1	894	0.13%
2021/09/30	1	48.53	0	0.00	48.65	1	876	0.11%
2021/09/29	3.1	48.60	0	0.00	48.73	3.1	865	0.36%
2021/09/24	3	49.60	0	0.00	49.57	3	865	0.35%
2021/09/23	0	0.00	0	49.55	49.45	0	868	0.00%
2021/09/22	8.1	48.90	0	0.00	49.15	8.1	874	0.93%
2021/09/17	1	49.99	0	0.00	50.10	1	869	0.12%
2021/09/14	1	49.94	0	0.00	50.05	1	878	0.11%
2021/09/13	5	50.25	14	50.30	50.25	-9	880	-1.02%
2021/09/10	0	0.00	1	50.75	50.85	-1	880	-0.11%
2021/09/09	0.1	50.90	3	50.75	50.65	-2.9	886	-0.33%
2021/09/08	3	51.45	3	51.45	51.40	0	881	0.00%
2021/09/07	0	0.00	1	50.70	50.75	-1	877	-0.11%
2021/09/06	3	50.70	1	50.70	50.70	2	883	0.23%
2021/09/03	5	50.59	1	50.55	50.60	4	881	0.45%
2021/09/02	11	50.81	0	0.00	50.65	11	878	1.25%
2021/09/01	2	50.30	0	0.00	50.35	2	876	0.23%
2021/08/31	5	50.17	7	50.15	50.30	-2	879	-0.23%
2021/08/30	8	49.72	0	0.00	49.73	8	876	0.91%
2021/08/27	2	49.34	0	0.00	49.41	2	881	0.23%
2021/08/26	2	49.48	0	0.00	49.47	2	888	0.22%
2021/08/25	5	49.53	0	0.00	49.55	5	894	0.56%
2021/08/24	3.1	49.09	0	0.00	49.09	3.1	900	0.34%
2021/08/23	4	48.07	0	0.00	48.07	4	896	0.45%
2021/08/19	0	0.00	1	47.50	47.47	-1	891	-0.11%
2021/08/18	12	47.66	0	0.00	47.69	12	890	1.35%
2021/08/17	2	48.48	1	48.50	48.48	1	886	0.11%
2021/08/16	10	48.93	1	48.94	48.92	9	885	1.02%
2021/08/13	20	49.07	0	0.00	49.06	20	894	2.24%
2021/08/11	51	49.27	0	0.00	49.30	51	901	5.65%
2021/08/10	1	49.58	0	0.00	49.57	1	904	0.11%
2021/08/09	10	49.29	0	0.00	49.32	10	908	1.10%
2021/08/04	0	0.00	101	49.37	49.37	-101	924	-10.93%	大賣/鉅額交易
2021/08/03	0	0.00	0.6	49.55	49.56	-0.6	941	-0.06%
2021/08/02	1	49.41	2	49.43	49.50	-1	945	-0.11%
2021/07/28	3.2	49.32	0	0.00	49.28	3.2	963	0.33%
2021/07/27	0	0.00	2	49.98	49.98	-2	964	-0.21%
2021/07/23	1	50.40	0	0.00	50.20	1	966	0.10%
2021/07/22	5	49.77	0	0.00	49.75	5	966	0.52%
2021/07/21	1.2	49.44	0	0.00	49.42	1.2	956	0.13%
2021/07/20	5	49.21	0	0.00	49.22	5	951	0.53%
2021/07/19	0	0.00	4	49.68	49.92	-4	934	-0.43%
2021/07/16	9	50.30	0	0.00	50.35	9	933	0.96%
2021/07/15	1	50.70	0	0.00	50.80	1	937	0.11%
2021/07/14	1	50.55	0	0.00	50.55	1	939	0.11%
2021/07/13	4	50.50	0	0.00	50.50	4	945	0.42%
2021/07/12	7	50.21	0	0.00	50.15	7	946	0.74%
2021/07/09	4	49.89	0.1	49.88	49.94	3.9	945	0.42%
2021/07/08	2	50.55	5	50.58	50.55	-3	951	-0.32%
2021/07/07	12	50.70	2	50.65	50.70	10	962	1.04%
2021/07/05	4	50.75	4	50.75	50.85	0	971	0.00%
2021/07/02	18	50.12	0	0.00	50.15	18	969	1.86%
2021/07/01	1	50.20	0	0.00	50.20	1	977	0.10%
2021/06/30	4	50.85	0	0.00	50.90	4	982	0.41%
2021/06/29	1	50.25	0	0.00	50.50	1	985	0.10%
2021/06/28	0.1	49.45	0	0.00	49.46	0.1	977	0.01%
2021/06/25	2	49.32	3	49.33	49.31	-1	978	-0.10%
2021/06/24	4.5	48.92	0	0.00	48.87	4.5	985	0.46%
2021/06/23	0	48.09	0	0.00	48.10	0	992	0.00%
2021/06/21	0.1	46.98	0	0.00	46.91	0.1	1,004	0.01%
2021/06/18	0	47.05	0	0.00	47.12	0	1,007	0.00%
2021/06/17	2	46.02	0	0.00	46.02	2	1,011	0.20%
2021/06/10	0	0.00	9	45.97	46.03	-9	1,026	-0.88%
2021/06/09	1	46.04	0	0.00	46.10	1	1,039	0.10%
2021/06/08	3	46.20	0	0.00	46.13	3	1,046	0.29%
2021/06/07	5	45.87	0	0.00	45.86	5	1,050	0.48%
2021/06/01	0	0.00	0.3	45.48	45.46	-0.3	1,100	-0.03%
2021/05/31	2	45.63	0.1	45.80	45.64	1.9	1,114	0.17%
2021/05/27	2	45.56	0	0.00	45.54	2	1,131	0.18%
2021/05/25	0	0.00	1	45.50	45.54	-1	1,169	-0.09%
2021/05/21	1	44.71	0	0.00	44.82	1	1,188	0.08%
2021/05/14	0	0.00	0.2	43.29	43.24	-0.2	1,193	-0.01%
2021/05/13	3	43.07	0	0.00	43.01	3	1,191	0.25%
2021/05/12	0	0.00	1	43.62	43.83	-1	1,188	-0.08%
2021/05/11	5	43.60	0	0.00	43.65	5	1,188	0.42%
2021/05/10	1.1	45.79	0	0.00	45.70	1.1	1,176	0.09%
2021/05/07	1	45.82	0	0.00	45.86	1	1,177	0.08%
2021/05/06	3	45.51	0	0.00	45.43	3	1,196	0.25%
2021/05/04	0	0.00	3	46.14	46.39	-3	1,197	-0.25%
2021/05/03	0	47.44	2	47.51	47.44	-2	1,190	-0.17%
2021/04/29	6	48.34	0	0.00	48.34	6	1,190	0.50%
2021/04/28	10	47.92	0	0.00	47.99	10	1,200	0.83%
2021/04/21	0	47.64	0	0.00	47.62	0	1,219	0.00%
2021/04/20	0	48.56	1	48.54	48.54	-1	1,211	-0.08%
2021/04/19	3	49.35	0	0.00	49.33	3	1,222	0.25%
2021/04/16	1	49.45	0	0.00	49.46	1	1,225	0.08%
2021/04/15	4.1	48.90	0	0.00	48.97	4.1	1,225	0.33%
2021/04/08	5	47.77	1	47.85	47.95	4	1,204	0.33%
2021/04/06	0	0.00	1	47.39	47.37	-1	1,186	-0.08%
2021/03/31	0	0.00	2	44.96	44.88	-2	1,167	-0.17%
2021/03/30	0	0.00	1	44.89	44.79	-1	1,167	-0.09%
2021/03/29	1	44.48	0	0.00	44.50	1	1,165	0.09%
2021/03/25	2	45.36	0	0.00	45.44	2	1,162	0.17%
2021/03/12	3	46.90	1	46.90	46.65	2	1,128	0.18%
2021/03/11	1	45.70	0	0.00	45.71	1	1,122	0.09%
2021/03/10	0	0.00	2	45.88	45.64	-2	1,120	-0.18%
2021/03/09	4	43.50	0	0.00	43.55	4	1,116	0.36%
2021/03/08	3	45.08	1	44.97	44.92	2	1,099	0.18%
2021/03/05	4	44.55	2	44.63	44.87	2	1,087	0.18%
2021/02/26	10	47.38	0	0.00	47.20	10	1,066	0.94%
2021/02/24	2	49.34	0	0.00	49.00	2	1,033	0.19%
2021/02/23	2	49.37	0	0.00	49.77	2	1,021	0.20%
2021/02/19	1	49.73	0	0.00	49.92	1	1,012	0.10%
2021/02/17	1	51.15	1	51.15	51.35	0	1,011	0.00%
2021/02/05	0	0.00	1	48.26	48.27	-1	1,002	-0.10%
2021/02/04	3	47.53	0	0.00	47.32	3	991	0.30%
2021/02/02	0	0.00	1	46.91	46.82	-1	1,024	-0.10%
2021/02/01	1	45.07	1	44.96	45.41	0	1,034	0.00%
2021/01/29	1	46.19	0	0.00	45.62	1	1,041	0.10%
2021/01/28	3	45.76	0	0.00	45.75	3	1,062	0.28%
2021/01/27	0	0.00	2	47.95	48.02	-2	1,082	-0.18%
2021/01/26	1	47.35	0	0.00	47.09	1	1,075	0.09%
2021/01/22	1	46.93	0	0.00	46.86	1	1,072	0.09%
2021/01/21	0	0.00	2	47.18	47.26	-2	1,070	-0.19%
2021/01/20	0	0.00	3	45.26	45.30	-3	1,059	-0.28%
2021/01/18	0	0.00	1	43.83	43.84	-1	1,038	-0.10%
2021/01/15	0	0.00	2	44.42	44.16	-2	1,036	-0.19%
2021/01/13	0.2	44.74	0	0.00	44.52	0.2	1,034	0.02%
2021/01/12	3	44.15	0	0.00	44.25	3	1,041	0.29%
2021/01/11	0	0.00	2	45.30	45.36	-2	1,032	-0.19%
2021/01/07	2	43.51	0	0.00	43.51	2	1,046	0.19%
2021/01/05	3	44.02	0	0.00	43.99	3	1,049	0.29%
2020/12/31	0	0.00	2	44.40	44.38	-2	1,063	-0.19%
2020/12/28	2	43.09	4	43.07	43.11	-2	1,093	-0.18%
2020/12/25	1	43.12	0	0.00	43.11	1	1,092	0.09%
2020/12/24	1	43.45	0	0.00	43.47	1	1,094	0.09%
2020/12/22	2	43.97	0	0.00	43.81	2	1,093	0.18%
2020/12/21	1	44.08	0	0.00	44.13	1	1,095	0.09%
2020/12/18	0.2	43.79	0	0.00	43.64	0.2	1,082	0.02%
2020/12/10	1	40.86	1	41.04	40.86	0	1,101	0.00%
2020/12/04	1	41.26	0	0.00	41.38	1	1,128	0.09%
2020/11/30	0	0.00	13	41.11	40.98	-13	1,161	-1.12%
2020/11/27	13	40.59	0	0.00	40.59	13	1,163	1.12%
2020/11/26	0	0.00	3	40.58	40.58	-3	1,171	-0.26%
2020/11/25	0	0.00	15	40.29	40.29	-15	1,166	-1.29%
2020/11/23	15	39.68	2	39.66	39.68	13	1,163	1.12%
2020/11/18	1	39.44	0	0.00	39.38	1	1,161	0.09%
2020/11/16	3	39.81	0	0.00	39.85	3	1,149	0.26%
2020/11/13	0	0.00	5	39.33	39.39	-5	1,141	-0.44%
2020/11/11	6	38.80	0	0.00	39.27	6	1,129	0.53%
2020/11/10	5	39.95	37	39.97	39.80	-32	1,112	-2.88%
2020/11/05	0	0.00	11	40.22	40.49	-11	1,034	-1.06%
2020/11/04	9	39.62	0	0.00	39.21	9	1,001	0.90%
2020/11/03	14	38.21	0	0.00	38.23	14	957	1.46%
2020/11/02	8	38.09	0	0.00	38.18	8	946	0.85%
2020/10/29	7	38.91	0	0.00	39.10	7	925	0.76%
2020/10/26	0	0.00	1	39.99	40.00	-1	896	-0.11%
2020/10/23	1	40.01	0	0.00	40.01	1	891	0.11%
2020/10/20	1	39.77	0	0.00	39.65	1	874	0.11%
2020/10/19	5	40.37	0	0.00	40.39	5	863	0.58%
2020/10/16	4	40.26	1	40.20	40.29	3	854	0.35%
2020/10/15	2	40.47	0	0.00	40.47	2	845	0.24%
2020/10/14	1	40.77	1	40.83	40.75	0	823	0.00%
2020/10/13	2	40.63	0	0.00	40.74	2	814	0.25%
2020/10/12	2	39.54	2	39.42	39.56	0	795	0.00%
2020/10/08	2	39.16	0	0.00	39.18	2	784	0.26%
2020/10/07	10	38.45	0	0.00	38.53	10	776	1.29%
2020/10/06	4	39.00	0	0.00	38.99	4	763	0.52%
2020/10/05	1	38.50	0	0.00	38.53	1	753	0.13%
2020/09/18	4	37.39	0	0.00	37.37	4	705	0.57%
2020/09/17	1	37.88	0	0.00	37.66	1	695	0.14%
2020/09/16	0	0.00	2	38.63	38.64	-2	673	-0.30%
2020/09/15	1	37.85	0	0.00	38.02	1	659	0.15%
2020/09/14	1	37.34	0	0.00	37.41	1	650	0.15%
2020/09/11	0	0.00	1	37.21	37.26	-1	643	-0.16%
2020/09/10	1	37.71	0	0.00	37.80	1	639	0.16%
2020/09/02	2	42.59	0	0.00	42.62	2	535	0.37%
2020/08/31	2	40.85	0	0.00	40.99	2	501	0.40%
2020/08/25	5	39.13	1	38.80	38.82	4	467	0.86%
2020/08/24	2	38.71	0	0.00	38.71	2	461	0.43%
2020/08/03	1	34.28	0	0.00	34.15	1	425	0.24%
2020/06/16	0	0.00	10	29.85	29.98	-10	372	-2.69%
2020/06/11	10	30.27	0	0.00	29.80	10	368	2.72%
2020/04/29	0	0.00	5	25.82	25.90	-5	416	-1.20%
2020/04/21	5	25.37	0	0.00	25.45	5	421	1.19%
2020/04/01	1	21.90	0	0.00	21.90	1	390	0.26%
2020/03/12	0	0.00	1	23.12	22.45	-1	336	-0.30%
2020/03/11	1	23.90	0	0.00	23.60	1	319	0.31%
2020/03/10	2	23.81	1	23.81	24.02	1	319	0.31%
2020/03/05	0	0.00	1	26.07	26.08	-1	307	-0.32%
2020/03/04	2	25.84	1	25.79	25.83	1	306	0.33%
2020/03/03	1	26.20	0	0.00	26.15	1	304	0.33%
2020/02/27	0	0.00	3	26.03	25.98	-3	293	-1.02%
2020/02/26	0	0.00	2	26.61	26.62	-2	287	-0.69%
2020/02/25	4	27.48	1	27.43	27.48	3	280	1.07%
2020/02/07	1	26.87	0	0.00	26.87	1	386	0.26%
2020/01/07	0	0.00	1	23.92	23.93	-1	585	-0.17%
2019/09/03	0	0.00	1	19.90	19.88	-1	1,078	-0.09%
2019/06/11	0	0.00	3	19.33	19.31	-3	448	-0.67%
2019/06/10	1	19.14	0	0.00	19.12	1	431	0.23%
2019/06/06	0	0.00	1	18.60	18.58	-1	429	-0.23%
2019/06/05	4	18.65	1	18.61	18.61	3	412	0.73%
2019/05/20	1	20.08	0	0.00	20.11	1	194	0.52%
2019/05/17	1	20.48	0	0.00	20.44	1	176	0.57%
2019/04/11	1	21.17	0	0.00	21.14	1	263	0.38%
2019/01/21	0	0.00	1	19.02	19.10	-1	383	-0.26%
2019/01/18	1	19.19	0	0.00	19.17	1	388	0.26%
2019/01/16	0	0.00	1	18.88	18.90	-1	384	-0.26%
2019/01/15	1	18.61	0	0.00	18.66	1	384	0.26%
2019/01/10	0	0.00	1	18.42	18.40	-1	394	-0.25%
2019/01/09	1	18.35	1	18.17	18.35	0	395	0.00%
2019/01/07	1	17.59	0	0.00	17.58	1	389	0.26%
2019/01/04	0	0.00	2	16.68	16.77	-2	390	-0.51%
2019/01/03	1	16.95	0	0.00	16.93	1	397	0.25%
2019/01/02	0	0.00	1	17.31	17.08	-1	408	-0.24%
2018/12/28	1	17.12	0	0.00	17.27	1	417	0.24%
2018/12/27	2	17.00	1	16.94	17.11	1	425	0.24%
2018/12/20	0	0.00	1	17.86	17.60	-1	533	-0.19%
2018/12/18	0	0.00	1	18.40	18.30	-1	611	-0.16%
2018/12/17	1	18.86	0	0.00	18.82	1	661	0.15%
2018/12/12	1	18.97	0	0.00	18.95	1	777	0.13%
2018/12/10	1	18.58	1	18.47	18.47	0	1,186	0.00%