國泰費城半導體 (00830)-臺銀-民權券商分點個股進出

台股 » 個股 » 國泰費城半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰費城半導體

(00830)

可現股當沖

股價
47.07
漲跌
▼0.12
漲幅
-0.25%
成交量
3,714張
產業
上市
241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

國泰費城半導體 (00830)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/31	5.2	47.03	0	0.00	47.07	5.2	10,145	0.05%
2024/05/30	4.7	47.24	7	47.20	47.19	-2.3	10,265	-0.02%
2024/05/29	11.5	48.19	2	48.23	48.13	9.5	10,309	0.09%
2024/05/28	6	47.47	14	47.44	47.48	-8	10,310	-0.08%
2024/05/27	1.2	47.23	200.7	47.23	47.26	-199.5	10,587	-1.88%	大賣/鉅額交易
2024/05/24	27	46.55	5	46.61	46.48	22	10,575	0.21%
2024/05/23	236.3	47.58	11.6	47.57	47.55	224.7	10,441	2.15%	大買/鉅額交易
2024/05/22	4.1	46.17	0	0.00	46.21	4.1	10,562	0.04%
2024/05/21	6	46.18	3	46.17	46.21	3	10,585	0.03%
2024/05/20	2	45.26	0	0.00	45.33	2	10,619	0.02%
2024/05/17	5	45.31	22.8	45.42	45.42	-17.8	10,629	-0.17%
2024/05/16	3	45.47	4	45.48	45.41	-1	10,657	-0.01%
2024/05/15	24	44.43	3	44.42	44.41	21	10,650	0.20%
2024/05/14	10	43.71	0	0.00	43.70	10	10,724	0.09%
2024/05/13	5	43.73	3	43.71	43.77	2	10,809	0.02%
2024/05/10	3	43.39	25	43.34	43.36	-22	10,889	-0.20%
2024/05/09	0	0.00	0	43.45	43.40	0	11,227	0.00%
2024/05/08	0	0.00	35.2	43.51	43.52	-35.2	11,261	-0.31%
2024/05/07	2	43.61	2	43.59	43.70	0	11,336	0.00%
2024/05/06	37	42.85	0	0.00	42.85	37	11,297	0.33%
2024/05/03	8	42.06	7	42.03	41.98	1	11,318	0.01%
2024/05/02	29.1	41.76	9	41.78	41.85	20.1	11,363	0.18%
2024/04/30	0	0.00	0	43.45	43.49	0	11,160	0.00%
2024/04/29	1	43.40	4	43.41	43.49	-3	11,101	-0.03%
2024/04/26	1	42.29	9.3	42.24	42.26	-8.3	11,208	-0.07%
2024/04/25	1	41.35	12	41.51	41.27	-11	11,268	-0.10%
2024/04/24	9.1	41.70	2	41.57	41.74	7.1	11,139	0.06%
2024/04/23	5	40.19	1	40.22	40.22	4	11,058	0.04%
2024/04/22	9.1	39.61	1	39.62	39.83	8.1	11,034	0.07%
2024/04/19	20.2	40.39	3	40.41	40.44	17.2	10,947	0.16%
2024/04/18	8.3	41.82	1	41.79	41.86	7.3	10,681	0.07%
2024/04/17	9.1	43.18	4	43.18	43.07	5.1	10,523	0.05%
2024/04/16	4.1	42.62	4	42.68	42.68	0.1	10,427	0.00%
2024/04/15	11	43.19	2	43.28	43.20	9	10,379	0.09%
2024/04/12	2.1	44.35	5	44.35	44.32	-2.9	10,235	-0.03%
2024/04/11	3.1	43.24	0.4	43.29	43.52	2.7	10,092	0.03%
2024/04/10	1	43.76	0	0.00	43.78	1	10,007	0.01%
2024/04/09	1	43.49	6	43.55	43.74	-5	9,958	-0.05%
2024/04/08	1.1	43.52	0	0.00	43.48	1.1	9,852	0.01%
2024/04/03	3	43.87	0	0.00	43.76	3	9,845	0.03%
2024/04/02	0	0.00	5	44.64	44.50	-5	9,765	-0.05%
2024/04/01	4	44.40	2	44.42	44.25	2	9,532	0.02%
2024/03/29	1	44.02	5	44.17	44.18	-4	9,310	-0.04%
2024/03/28	0	0.00	8	44.03	44.00	-8	9,280	-0.09%
2024/03/27	3.1	43.73	0	0.00	43.87	3.1	9,234	0.03%
2024/03/26	6	44.10	1	44.02	44.16	5	9,218	0.05%
2024/03/25	1	44.05	6.1	44.15	44.04	-5.1	9,162	-0.06%
2024/03/22	2	44.00	6.3	43.98	44.13	-4.3	9,076	-0.05%
2024/03/21	11.1	43.92	25	43.88	44.00	-13.9	8,966	-0.16%
2024/03/20	1.4	42.19	0	0.00	42.23	1.4	8,779	0.02%
2024/03/19	9.4	42.20	3	42.31	42.28	6.4	8,703	0.07%
2024/03/18	3.3	42.74	1	42.63	42.77	2.3	8,621	0.03%
2024/03/15	11.2	42.52	0	0.00	42.47	11.2	8,973	0.12%
2024/03/14	10	43.25	2	43.21	43.35	8	9,076	0.09%
2024/03/13	4	44.06	4	44.13	44.24	0	9,056	0.00%
2024/03/12	12.1	43.57	46	43.52	43.64	-33.9	8,958	-0.38%
2024/03/11	24.6	43.61	67	43.54	43.62	-42.4	8,852	-0.48%
2024/03/08	54.3	45.59	13	45.48	45.31	41.3	8,650	0.48%
2024/03/07	1	44.27	23	44.30	44.33	-22	8,226	-0.27%
2024/03/06	26.1	43.70	2	43.36	43.75	24.1	8,039	0.30%
2024/03/05	5.1	44.31	1.2	44.12	44.25	3.9	7,912	0.05%
2024/03/04	13.2	43.91	3	43.92	44.00	10.2	7,833	0.13%
2024/03/01	8.1	42.02	11	42.02	42.24	-2.9	7,595	-0.04%
2024/02/29	9	40.89	13	40.89	40.76	-4	7,475	-0.05%
2024/02/27	0.2	41.31	9	41.31	41.35	-8.9	7,104	-0.12%
2024/02/26	9.2	40.85	1	40.80	40.88	8.2	7,092	0.12%
2024/02/23	10	41.43	7	41.36	41.31	3	7,053	0.04%
2024/02/22	13.7	40.68	5	40.70	40.83	8.7	6,805	0.13%
2024/02/21	0.1	39.40	0	0.00	39.30	0.1	6,692	0.00%
2024/02/20	1.7	39.99	0	0.00	39.98	1.7	6,616	0.03%
2024/02/19	6	39.98	1	40.08	40.13	5	6,606	0.08%
2024/02/16	10.1	40.34	2	40.31	40.32	8.1	6,612	0.12%
2024/02/15	4.5	40.22	10	40.18	40.25	-5.5	6,513	-0.08%
2024/02/05	5.5	38.21	0	0.00	38.26	5.5	6,394	0.09%
2024/02/02	2	37.68	0	0.00	37.70	2	6,234	0.03%
2024/02/01	1	37.53	0	0.00	37.49	1	6,089	0.02%
2024/01/31	3	37.40	250	37.41	37.51	-247	5,679	-4.35%	大賣/鉅額交易
2024/01/30	3.3	38.49	87	38.53	38.58	-83.7	5,589	-1.50%
2024/01/29	0.1	38.23	0	0.00	38.17	0.1	5,511	0.00%
2024/01/26	9	38.28	33	38.26	38.28	-24	5,460	-0.44%
2024/01/25	0.2	39.40	11.4	39.41	39.44	-11.2	5,414	-0.21%
2024/01/24	0	0.00	8	38.76	38.80	-8	5,335	-0.15%
2024/01/23	0	0.00	4.2	38.62	38.68	-4.2	5,349	-0.08%
2024/01/22	253	38.63	9	38.64	38.64	244	5,264	4.63%	大買/鉅額交易
2024/01/18	0	0.00	0.3	36.16	36.10	-0.3	5,015	-0.01%
2024/01/17	0.2	36.32	6	36.27	36.29	-5.8	5,028	-0.12%
2024/01/16	2	36.98	0	0.00	37.07	2	5,044	0.04%
2024/01/15	1	36.92	0	0.00	37.22	1	5,072	0.02%
2024/01/12	1.2	37.08	1	37.10	37.13	0.2	5,081	0.00%
2024/01/11	0	0.00	2	37.07	37.06	-2	5,113	-0.04%
2024/01/10	10	37.01	4	37.01	37.00	6	5,143	0.12%
2024/01/09	1	36.71	19	36.78	36.83	-18	5,132	-0.35%
2024/01/05	7.1	35.57	0	0.00	35.56	7.1	5,125	0.14%
2024/01/04	4.2	35.86	1	35.82	35.90	3.2	5,101	0.06%
2024/01/03	7.1	36.42	2	36.40	36.47	5.1	5,098	0.10%
2023/12/28	87	37.95	7	37.88	37.86	80	5,022	1.59%
2023/12/27	0.9	38.07	9	38.07	38.11	-8.1	4,981	-0.16%
2023/12/25	1.2	37.59	2	37.67	37.70	-0.8	4,983	-0.02%
2023/12/22	1.4	37.42	5	37.46	37.49	-3.6	4,980	-0.07%
2023/12/21	5	36.97	1	37.03	37.20	4	4,961	0.08%
2023/12/20	5.3	37.80	8	37.87	37.92	-2.7	4,876	-0.06%
2023/12/19	1	37.56	6.3	37.54	37.65	-5.3	4,881	-0.11%
2023/12/18	0.1	37.54	98.2	37.56	37.77	-98.1	4,887	-2.01%
2023/12/15	69.6	37.29	7.2	37.26	37.33	62.4	4,840	1.29%
2023/12/14	31.3	36.70	9.2	36.71	36.79	22.1	4,808	0.46%
2023/12/13	0.1	35.98	18.2	36.07	36.13	-18.1	4,788	-0.38%
2023/12/12	11.7	35.66	17.2	35.73	35.69	-5.5	4,746	-0.12%
2023/12/11	0	0.00	3.2	34.56	34.50	-3.2	4,289	-0.07%
2023/12/08	0.1	34.13	2	34.25	34.05	-1.9	4,019	-0.05%
2023/12/07	2.1	33.64	0	0.00	33.67	2.1	3,901	0.05%
2023/12/06	0.1	33.96	0	0.00	33.89	0.1	3,882	0.00%
2023/12/05	1.1	33.93	0	0.00	33.71	1.1	3,804	0.03%
2023/12/04	0	0.00	9	34.04	33.95	-9	3,734	-0.24%
2023/11/28	3	34.29	7	34.28	34.30	-4	3,736	-0.11%
2023/11/24	0	0.00	1	34.49	34.45	-1	3,795	-0.03%
2023/11/22	5	34.15	3.3	34.14	34.17	1.7	3,813	0.04%
2023/11/21	0.5	34.77	1.1	34.86	34.85	-0.6	4,032	-0.02%
2023/11/16	0	0.00	3	34.47	34.48	-3	4,081	-0.07%
2023/11/15	0	0.00	27.7	34.53	34.51	-27.7	4,052	-0.68%
2023/11/14	0	0.00	2	33.47	33.56	-2	3,967	-0.05%
2023/11/13	2	33.74	4.2	33.72	33.65	-2.2	3,980	-0.06%
2023/11/10	1	32.56	0	0.00	32.59	1	3,954	0.03%
2023/11/08	0	0.00	15	32.56	32.56	-15	4,019	-0.37%
2023/11/07	1	32.30	6	32.30	32.32	-5	4,009	-0.12%
2023/11/03	2	31.80	5	31.78	31.73	-3	4,058	-0.07%
2023/11/02	2	31.37	8.4	31.35	31.37	-6.4	4,055	-0.16%
2023/10/31	7	30.13	2	30.12	30.08	5	4,144	0.12%
2023/10/26	15.5	30.21	0	0.00	30.21	15.5	4,254	0.36%
2023/10/25	0	0.00	1	31.37	31.37	-1	4,544	-0.02%
2023/10/24	1.2	31.29	0	0.00	31.36	1.2	4,553	0.03%
2023/10/23	5.1	31.48	0	0.00	31.43	5.1	4,624	0.11%
2023/10/20	7.1	31.80	0	0.00	31.82	7.1	4,577	0.16%
2023/10/19	9.2	32.23	0	0.00	32.18	9.2	4,547	0.20%
2023/10/18	3	32.77	0	0.00	32.77	3	4,529	0.07%
2023/10/16	3	32.65	5.8	32.74	32.77	-2.8	4,640	-0.06%
2023/10/13	0	0.00	13	33.36	33.39	-13	4,723	-0.28%
2023/10/12	4.2	33.33	10	33.32	33.35	-5.8	4,668	-0.12%
2023/10/11	1	33.00	14.5	32.97	32.99	-13.5	4,638	-0.29%
2023/10/06	6	32.18	0	0.00	32.16	6	4,651	0.13%
2023/10/04	3	31.95	0	0.00	32.01	3	4,696	0.06%
2023/10/03	0	0.00	27.5	32.53	32.52	-27.5	4,662	-0.59%
2023/10/02	0.1	32.60	3	32.52	32.60	-2.9	4,627	-0.06%
2023/09/27	0.1	31.58	0	0.00	31.53	0.1	4,633	0.00%
2023/09/26	0	0.00	1	31.80	31.82	-1	4,633	-0.02%
2023/09/25	0	0.00	4	31.71	31.81	-4	4,635	-0.09%
2023/09/22	3.1	31.49	0	0.00	31.54	3.1	4,627	0.07%
2023/09/21	20.1	31.85	13	31.85	31.86	7.1	4,615	0.15%
2023/09/20	8	32.41	0	0.00	32.40	8	4,589	0.17%
2023/09/19	0	0.00	14	32.70	32.70	-14	4,577	-0.31%
2023/09/18	24.4	32.65	6	32.71	32.61	18.4	4,621	0.40%
2023/09/15	0	0.00	2	33.55	33.64	-2	4,577	-0.04%
2023/09/14	0.1	33.43	0	0.00	33.45	0.1	4,605	0.00%
2023/09/13	6.5	33.19	0	0.00	33.20	6.5	4,590	0.14%
2023/09/12	0.2	33.34	0	0.00	33.45	0.2	4,578	0.00%
2023/09/11	2.3	33.41	4.5	33.41	33.46	-2.2	4,627	-0.05%
2023/09/08	3.3	33.54	13	33.53	33.57	-9.7	4,653	-0.21%
2023/09/07	1	33.96	0	0.00	33.92	1	4,752	0.02%
2023/09/06	1	34.21	4	34.20	34.20	-3	4,786	-0.06%
2023/09/05	3	34.16	4	34.16	34.15	-1	4,772	-0.02%
2023/09/04	1.1	34.23	0	0.00	34.23	1.1	4,777	0.02%
2023/09/01	1	33.92	0	0.00	33.91	1	4,739	0.02%
2023/08/30	3	33.76	12	33.75	33.77	-9	4,716	-0.19%
2023/08/29	5	32.84	3	32.90	32.95	2	4,745	0.04%
2023/08/28	0.1	32.53	10	32.48	32.51	-9.9	4,802	-0.21%
2023/08/25	34	32.25	1	32.31	32.15	33	4,838	0.68%
2023/08/24	1	34.21	68.2	34.20	34.21	-67.2	4,658	-1.44%
2023/08/23	1.1	33.13	14	33.05	33.13	-12.9	4,822	-0.27%
2023/08/22	0	0.00	4	33.11	33.14	-4	4,962	-0.08%
2023/08/18	20.3	32.18	0	0.00	32.15	20.3	5,043	0.40%
2023/08/17	10.1	32.49	1	32.45	32.52	9.1	5,043	0.18%
2023/08/16	4	33.14	17	33.16	33.16	-13	5,067	-0.26%
2023/08/15	0	0.00	12	33.83	33.86	-12	5,225	-0.23%
2023/08/14	9.1	32.71	12.8	32.70	32.64	-3.7	5,305	-0.07%
2023/08/11	4	33.48	0	0.00	33.48	4	5,288	0.08%
2023/08/10	18.2	33.67	3	33.66	33.66	15.2	5,331	0.29%
2023/08/09	1	34.26	0	0.00	34.29	1	5,277	0.02%
2023/08/07	0.1	34.36	0	0.00	34.38	0.1	5,317	0.00%
2023/08/04	4.1	34.30	1.1	34.36	34.34	3	5,284	0.06%
2023/08/02	1	35.30	11.8	35.36	35.27	-10.8	5,200	-0.21%
2023/08/01	0	0.00	14	35.38	35.43	-14	5,138	-0.27%
2023/07/31	3.2	35.14	1.6	35.10	35.10	1.6	5,091	0.03%
2023/07/28	0	0.00	6	34.69	34.72	-6	5,042	-0.12%
2023/07/27	1.1	33.86	1	33.90	34.00	0.1	4,694	0.00%
2023/07/26	0	0.00	5	34.02	33.92	-5	4,724	-0.11%
2023/07/25	1	33.74	0	0.00	33.73	1	4,681	0.02%
2023/07/24	0	0.00	0.2	33.70	33.80	-0.2	4,677	0.00%
2023/07/21	4.1	33.39	0	0.00	33.41	4.1	4,729	0.09%
2023/07/20	2	34.24	5	34.27	34.34	-3	4,687	-0.06%
2023/07/19	3	34.50	4	34.58	34.52	-1	4,649	-0.02%
2023/07/18	8	34.48	13	34.39	34.37	-5	4,485	-0.11%
2023/07/17	11	33.75	0	0.00	33.82	11	4,358	0.25%
2023/07/14	0.5	34.00	6	34.01	34.02	-5.5	4,361	-0.13%
2023/07/13	4	33.76	15	33.75	33.75	-11	4,334	-0.25%
2023/07/12	0.1	33.26	14	33.24	33.25	-13.9	4,279	-0.32%
2023/07/11	0	0.00	2	33.33	33.32	-2	4,290	-0.05%
2023/07/10	0.1	32.53	4.2	32.52	32.53	-4.1	4,205	-0.10%
2023/07/07	2.1	32.58	7	32.58	32.59	-4.9	4,208	-0.12%
2023/07/06	3.1	32.75	6	32.78	32.72	-2.9	4,223	-0.07%
2023/07/05	0	0.00	11	33.40	33.39	-11	4,211	-0.26%
2023/07/04	0	0.00	11.7	33.37	33.40	-11.7	4,226	-0.28%
2023/07/03	0	0.00	8	33.23	33.24	-8	4,295	-0.19%
2023/06/29	0	0.00	1	32.80	32.80	-1	4,472	-0.02%
2023/06/28	3	32.48	3.2	32.40	32.51	-0.2	4,441	0.00%
2023/06/27	0.1	31.72	7	31.75	31.75	-6.9	4,440	-0.16%
2023/06/26	8.2	31.79	11	31.78	31.78	-2.8	4,430	-0.06%
2023/06/20	3	32.82	3	32.84	32.86	0	4,439	0.00%
2023/06/16	6	32.98	6.8	33.01	33.02	-0.8	4,466	-0.02%
2023/06/15	14.1	33.39	1.5	33.36	33.41	12.6	4,469	0.28%
2023/06/14	0	0.00	4.5	32.88	32.89	-4.5	4,590	-0.10%
2023/06/13	2	32.66	18	32.56	32.66	-16	4,573	-0.35%
2023/06/12	0	0.00	32	31.55	31.57	-32	4,476	-0.71%
2023/06/09	3	31.31	16	31.34	31.31	-13	4,462	-0.29%
2023/06/08	0	0.00	1	30.95	30.96	-1	4,474	-0.02%
2023/06/07	0	0.00	2.3	31.10	31.12	-2.3	4,508	-0.05%
2023/06/06	0.1	30.75	3.9	30.74	30.73	-3.8	4,561	-0.08%
2023/06/05	1	31.14	0	0.00	31.11	1	4,540	0.02%
2023/06/02	0	0.00	4	31.29	31.31	-4	4,521	-0.09%
2023/06/01	1.2	30.80	0.3	30.85	30.81	0.9	4,494	0.02%
2023/05/31	0	0.00	5	31.55	31.52	-5	4,440	-0.11%
2023/05/30	6	31.54	1.1	31.56	31.55	5	4,371	0.11%
2023/05/29	25	31.66	20.3	31.65	31.65	4.7	4,312	0.11%
2023/05/26	3.3	29.86	12.1	29.89	29.91	-8.8	4,080	-0.22%
2023/05/25	2.1	29.02	19.1	29.04	29.02	-17	3,933	-0.43%
2023/05/23	0	0.00	2	28.72	28.67	-2	3,823	-0.05%
2023/05/22	0	0.00	23.3	28.47	28.50	-23.3	3,797	-0.61%
2023/05/19	0	0.00	33	28.74	28.74	-33	3,806	-0.87%
2023/05/18	5	27.95	14	27.98	27.98	-9	3,716	-0.24%
2023/05/17	0	0.00	16	27.37	27.42	-16	3,740	-0.43%
2023/05/16	2.7	27.26	14	27.28	27.26	-11.3	3,704	-0.31%
2023/05/15	4	26.65	0	0.00	26.72	4	3,703	0.11%
2023/05/12	2	26.70	0	0.00	26.77	2	3,776	0.05%
2023/05/11	0	0.00	2	26.78	26.77	-2	3,780	-0.05%
2023/05/10	4.5	26.61	0	0.00	26.59	4.5	3,946	0.11%
2023/05/09	0	0.00	5	26.98	26.99	-5	4,049	-0.12%
2023/05/08	4	26.81	0	0.00	26.79	4	4,098	0.10%
2023/05/05	14	26.24	0	0.00	26.26	14	4,415	0.32%
2023/05/04	5.3	26.38	0	0.00	26.43	5.3	4,679	0.11%
2023/05/03	9.2	26.69	0	0.00	26.69	9.2	4,720	0.19%
2023/05/02	0	0.00	6	27.01	27.13	-6	4,764	-0.13%
2023/04/28	1.4	26.38	10	26.38	26.45	-8.6	4,916	-0.17%
2023/04/27	14	26.25	0	0.00	26.26	14	4,904	0.29%
2023/04/26	8.2	26.22	4	26.22	26.25	4.2	4,965	0.08%
2023/04/25	0.3	26.81	1	26.75	26.76	-0.7	5,006	-0.01%
2023/04/24	2.1	26.91	0	0.00	26.90	2.1	5,068	0.04%
2023/04/21	3	27.15	0	0.00	27.16	3	5,122	0.06%
2023/04/20	0.2	27.15	5	27.19	27.19	-4.8	5,181	-0.09%
2023/04/19	0	0.00	8	27.24	27.24	-8	5,279	-0.15%
2023/04/17	7.1	27.22	0	0.00	27.26	7.1	5,347	0.13%
2023/04/14	8.2	27.28	0	0.00	27.26	8.2	5,366	0.15%
2023/04/13	13	27.14	0	0.00	27.18	13	5,385	0.24%
2023/04/12	0.2	27.59	0	0.00	27.59	0.2	5,381	0.00%
2023/04/11	19	27.70	17	27.68	27.68	2	5,419	0.04%
2023/04/10	2.2	27.25	0	0.00	27.28	2.2	5,465	0.04%
2023/04/07	17	27.34	0	0.00	27.30	17	5,408	0.31%
2023/04/06	28	27.42	1	27.43	27.41	27	5,399	0.50%
2023/03/31	18	28.34	11.5	28.34	28.31	6.5	5,454	0.12%
2023/03/30	0	0.00	0.1	27.80	27.85	-0.1	5,338	0.00%
2023/03/28	9	27.27	0	0.00	27.26	9	5,442	0.17%
2023/03/27	0	0.00	10	27.68	27.72	-10	5,544	-0.18%
2023/03/24	2	27.88	8	27.88	27.92	-6	5,635	-0.11%
2023/03/22	0.1	27.60	7	27.65	27.65	-6.9	5,630	-0.12%
2023/03/21	0	0.00	14	27.56	27.58	-14	5,625	-0.25%
2023/03/20	0	0.00	5	27.38	27.34	-5	5,572	-0.09%
2023/03/17	7	27.50	28.9	27.41	27.49	-21.9	5,581	-0.39%
2023/03/16	0	0.00	12	26.61	26.61	-12	5,415	-0.22%
2023/03/15	4	26.74	24	26.60	26.64	-20	5,442	-0.37%
2023/03/14	13.1	26.10	3	26.08	26.06	10.1	5,442	0.19%
2023/03/13	20	26.49	1	26.40	26.54	19	5,436	0.35%
2023/03/10	2	26.56	0	0.00	26.51	2	5,428	0.04%
2023/03/09	8	27.04	0	0.00	27.05	8	5,428	0.15%
2023/03/08	8.2	26.48	0	0.00	26.48	8.2	5,381	0.15%
2023/03/07	13	26.76	0	0.00	26.77	13	5,391	0.24%
2023/03/06	4	26.94	2.2	26.91	26.90	1.9	5,415	0.03%
2023/03/03	2	26.42	4	26.43	26.44	-2	5,391	-0.04%
2023/03/01	2	26.06	0	0.00	26.34	2	5,425	0.04%
2023/02/24	1	26.35	3	26.37	26.39	-2	5,431	-0.04%
2023/02/22	7.2	25.86	6	25.86	25.88	1.2	5,444	0.02%
2023/02/21	1	26.40	0	0.00	26.43	1	5,475	0.02%
2023/02/17	15.1	26.83	1	26.79	26.81	14.1	5,697	0.25%
2023/02/16	0	0.00	7	27.58	27.53	-7	5,727	-0.12%
2023/02/15	1	27.02	15	27.06	27.01	-14	5,848	-0.24%
2023/02/14	9	26.67	5	26.68	26.67	4	5,739	0.07%
2023/02/13	4	26.23	0	0.00	26.23	4	5,821	0.07%
2023/02/10	5	26.61	12	26.63	26.57	-7	5,813	-0.12%
2023/02/09	2	26.78	0	0.00	26.78	2	5,775	0.03%
2023/02/08	9.1	27.11	19.1	27.10	27.13	-10	5,750	-0.17%
2023/02/07	0	0.00	11.1	26.52	26.52	-11.1	5,579	-0.20%
2023/02/06	4	26.57	36	26.54	26.48	-32	5,460	-0.59%
2023/02/03	0	0.00	20.3	26.63	26.61	-20.3	5,390	-0.38%
2023/02/02	4	26.25	16.5	26.31	26.33	-12.5	5,101	-0.25%
2023/02/01	4	25.25	14	25.28	25.33	-10	4,829	-0.21%
2023/01/31	7.4	25.01	0	0.00	24.88	7.4	4,842	0.15%
2023/01/30	0	0.00	36.2	25.55	25.54	-36.2	4,831	-0.75%
2023/01/17	5	24.58	10	24.60	24.60	-5	4,674	-0.11%
2023/01/16	5	24.63	7	24.65	24.66	-2	4,741	-0.04%
2023/01/13	1	24.51	13.1	24.53	24.51	-12.1	4,696	-0.26%
2023/01/12	1.5	24.33	36.1	24.32	24.35	-34.6	4,619	-0.75%
2023/01/11	15	24.05	25.2	24.05	24.04	-10.2	4,579	-0.22%
2023/01/10	1	23.75	13.2	23.72	23.74	-12.2	4,569	-0.27%
2023/01/09	5.1	23.48	126.1	23.47	23.54	-121	4,566	-2.65%	大賣/鉅額交易
2023/01/06	3	22.69	5	22.70	22.74	-2	4,506	-0.04%
2023/01/05	4	22.87	3	22.91	22.96	1	4,537	0.02%
2023/01/04	14.1	22.48	0	0.00	22.49	14.1	4,597	0.31%
2023/01/03	0	0.00	5	22.56	22.71	-5	4,751	-0.11%
2022/12/30	1	22.65	2	22.66	22.65	-1	4,752	-0.02%
2022/12/29	19.1	22.13	0	0.00	22.14	19.1	4,851	0.39%
2022/12/28	18.2	22.37	80.3	22.36	22.37	-62.1	4,861	-1.28%
2022/12/27	3	22.93	0	0.00	22.92	3	4,888	0.06%
2022/12/26	2	22.82	0	0.00	22.82	2	4,943	0.04%
2022/12/23	48.3	22.74	0	0.00	22.80	48.3	5,015	0.96%
2022/12/22	2	23.61	0	0.00	23.60	2	4,895	0.04%
2022/12/21	16	23.28	1	23.35	23.25	15	4,985	0.30%
2022/12/20	83.1	23.31	39	23.12	23.07	44.1	5,020	0.88%
2022/12/19	17	23.76	20	23.74	23.77	-3	4,911	-0.06%
2022/12/16	39.2	23.93	0	0.00	23.90	39.2	4,904	0.80%
2022/12/15	4	24.73	1	24.77	24.78	3	4,917	0.06%
2022/12/14	82	25.15	2	25.13	25.17	80	4,924	1.62%
2022/12/13	0	0.00	23	24.78	24.79	-23	4,905	-0.47%
2022/12/12	14	24.24	2	24.31	24.31	12	4,933	0.24%
2022/12/09	0	0.00	71	24.49	24.59	-71	4,989	-1.42%
2022/12/08	27	23.78	0	0.00	23.88	27	4,960	0.54%
2022/12/07	19	24.00	0	0.00	24.03	19	5,076	0.37%
2022/12/06	30	24.42	40	24.44	24.41	-10	5,087	-0.20%
2022/12/05	7	24.70	1	24.70	24.68	6	5,188	0.12%
2022/12/02	4	24.88	0	0.00	24.86	4	5,190	0.08%
2022/12/01	1	25.21	13	25.28	25.28	-12	5,230	-0.23%
2022/11/30	20	24.14	0.2	24.21	24.17	19.8	5,185	0.38%
2022/11/29	5	24.24	18	24.22	24.36	-13	5,195	-0.25%
2022/11/28	1.1	24.68	0	0.00	24.60	1.1	5,217	0.02%
2022/11/25	0.3	25.14	1	25.16	25.15	-0.8	5,400	-0.01%
2022/11/24	4	25.23	2.3	25.23	25.17	1.7	5,514	0.03%
2022/11/23	0	0.00	4	24.97	24.95	-4	5,575	-0.07%
2022/11/22	4	24.37	0	0.00	24.34	4	5,685	0.07%
2022/11/21	1	24.68	0	0.00	24.63	1	5,716	0.02%
2022/11/18	12	24.72	6	24.71	24.63	6	5,733	0.10%
2022/11/17	9.6	24.54	0	0.00	24.57	9.6	5,670	0.17%
2022/11/16	0	0.00	44.5	25.35	25.40	-44.5	5,666	-0.78%
2022/11/15	41	24.87	8.2	24.79	24.89	32.8	5,528	0.59%
2022/11/14	2	24.69	20.2	24.74	24.61	-18.2	5,465	-0.33%
2022/11/11	1	24.37	55	24.35	24.31	-54	5,389	-1.00%
2022/11/10	9	22.60	6	22.60	22.59	3	5,183	0.06%
2022/11/09	0	0.00	0.1	23.26	23.22	-0.1	5,188	0.00%
2022/11/08	1	22.76	2.1	22.85	22.73	-1.1	5,153	-0.02%
2022/11/07	0	0.00	92.1	22.20	22.33	-92.1	5,104	-1.80%
2022/11/04	20	21.75	0	0.00	21.84	20	5,114	0.39%
2022/11/03	21	21.85	0	0.00	21.86	21	5,185	0.40%
2022/11/02	1	22.68	0	0.00	22.70	1	5,177	0.02%
2022/11/01	1	22.56	0.2	22.61	22.56	0.8	5,203	0.02%
2022/10/31	5	22.73	1	22.60	22.73	4	5,268	0.08%
2022/10/28	5	21.89	1	21.82	21.82	4	5,346	0.07%
2022/10/27	0	0.00	2	22.42	22.44	-2	5,336	-0.04%
2022/10/26	1	22.20	1	22.19	22.14	0	5,396	0.00%
2022/10/25	0	0.00	15	22.02	22.05	-15	5,442	-0.28%
2022/10/24	0	0.00	19.2	22.00	21.95	-19.2	5,533	-0.35%
2022/10/21	6	20.97	1.5	20.98	20.95	4.5	5,564	0.08%
2022/10/20	1.2	20.70	0	0.00	20.89	1.2	5,653	0.02%
2022/10/19	7	20.96	1	20.96	20.88	6	5,642	0.11%
2022/10/18	0	0.00	7	20.90	21.11	-7	5,630	-0.12%
2022/10/17	21	20.30	0	0.00	20.42	21	5,725	0.37%
2022/10/14	4	21.10	2	21.18	21.16	2	5,813	0.03%
2022/10/13	3	20.47	0	0.00	20.41	3	6,003	0.05%
2022/10/12	19	20.71	0	0.00	20.76	19	5,964	0.32%
2022/10/11	26.1	21.17	5	21.16	21.06	21.1	5,934	0.35%
2022/10/07	8.7	22.83	11	22.84	22.80	-2.3	5,822	-0.04%
2022/10/06	5.3	23.21	13	23.21	23.27	-7.7	5,810	-0.13%
2022/10/05	4	22.85	21	22.84	22.82	-17	5,712	-0.30%
2022/10/04	1	22.48	2	22.34	22.48	-1	5,684	-0.02%
2022/10/03	10	21.24	0	0.00	21.32	10	5,610	0.18%
2022/09/30	15.1	21.72	2	21.70	21.79	13.1	5,635	0.23%
2022/09/28	3	22.02	1	22.00	22.03	2	5,624	0.04%
2022/09/27	3.1	22.27	0	0.00	22.26	3.1	5,571	0.06%
2022/09/26	14.1	22.26	0	0.00	22.22	14.1	5,615	0.25%
2022/09/23	41.8	22.62	25	22.63	22.56	16.8	5,636	0.30%
2022/09/22	37	22.95	0	0.00	22.99	37	5,594	0.66%
2022/09/21	11	23.34	0	0.00	23.35	11	5,499	0.20%
2022/09/20	0	0.00	7	23.60	23.70	-7	5,496	-0.13%
2022/09/19	1	23.31	0	0.00	23.35	1	5,551	0.02%
2022/09/16	18	23.06	5	23.06	23.10	13	5,550	0.23%
2022/09/15	6	23.51	2	23.54	23.51	4	5,535	0.07%
2022/09/14	43.2	23.33	1	23.36	23.38	42.2	5,627	0.75%
2022/09/13	5	24.52	6.1	24.53	24.51	-1.1	5,567	-0.02%
2022/09/12	0	0.00	57.2	24.42	24.41	-57.2	5,589	-1.02%
2022/09/08	2	23.54	0	0.00	23.55	2	5,680	0.04%
2022/09/07	12.2	23.03	5	23.03	23.11	7.2	5,739	0.12%
2022/09/06	3	23.47	10	23.47	23.47	-7	5,867	-0.12%
2022/09/05	4	23.30	0	0.00	23.33	4	6,072	0.07%
2022/09/02	28	23.48	0	0.00	23.48	28	6,318	0.44%
2022/09/01	39	23.44	1	23.44	23.42	38	6,325	0.60%
2022/08/31	26	24.25	15	24.27	24.35	11	6,158	0.18%
2022/08/30	15.1	24.51	0	0.00	24.52	15.1	6,060	0.25%
2022/08/29	29.4	24.39	5	24.52	24.51	24.4	6,005	0.41%
2022/08/26	6	25.99	31.1	26.00	25.97	-25.1	5,882	-0.43%
2022/08/25	3	25.25	0	0.00	25.28	3	5,858	0.05%
2022/08/24	0	0.00	0	25.09	25.14	0	5,872	0.00%
2022/08/23	21.2	25.04	0	0.00	25.03	21.2	5,918	0.36%
2022/08/22	11.1	25.70	8	25.77	25.72	3.1	6,062	0.05%
2022/08/19	1	26.50	1	26.51	26.45	0	6,193	0.00%
2022/08/18	5	25.97	5	25.96	26.00	0	6,235	0.00%
2022/08/17	5	26.53	2	26.54	26.56	3	6,276	0.05%
2022/08/16	0	0.00	9	26.75	26.75	-9	6,374	-0.14%
2022/08/15	4	26.66	21	26.64	26.65	-17	6,393	-0.27%
2022/08/11	10	26.08	11.1	26.08	26.13	-1.1	6,484	-0.02%
2022/08/10	23.1	25.08	100	25.07	25.07	-76.9	6,584	-1.17%
2022/08/09	5.1	26.24	3	26.25	26.26	2.1	6,520	0.03%
2022/08/08	0.5	26.64	2	26.54	26.67	-1.5	6,621	-0.02%
2022/08/05	12.5	26.86	17.2	26.84	26.86	-4.7	6,648	-0.07%
2022/08/04	100.1	26.50	40.3	26.47	26.46	59.8	6,731	0.89%
2022/08/03	0	0.00	5	25.73	25.74	-5	6,651	-0.08%
2022/08/02	0	0.00	19.2	25.83	25.82	-19.2	6,769	-0.28%
2022/08/01	1	25.66	5.9	25.67	25.66	-4.9	6,697	-0.07%
2022/07/29	2	25.50	10	25.52	25.48	-8	6,720	-0.12%
2022/07/28	0.1	25.08	118.5	25.08	25.08	-118.4	6,683	-1.77%	大賣/鉅額交易
2022/07/27	16	24.40	0	0.00	24.46	16	6,625	0.24%
2022/07/26	3	24.45	2	24.43	24.43	1	6,608	0.02%
2022/07/25	6	24.59	4.1	24.62	24.63	1.9	6,702	0.03%
2022/07/22	1	25.05	18.1	25.07	25.05	-17.1	6,714	-0.25%
2022/07/21	1.5	24.83	85	24.80	24.87	-83.5	6,768	-1.23%
2022/07/20	50	24.38	27	24.39	24.34	23	6,658	0.35%
2022/07/19	1	23.35	0	0.00	23.35	1	6,578	0.02%
2022/07/18	0	0.00	11	23.47	23.57	-11	6,644	-0.17%
2022/07/15	4	22.98	7.2	22.95	22.95	-3.2	6,609	-0.05%
2022/07/14	4	22.35	2	22.38	22.34	2	6,669	0.03%
2022/07/13	2	22.25	4	22.30	22.35	-2	6,722	-0.03%
2022/07/12	6	22.00	0	0.00	22.01	6	6,842	0.09%
2022/07/11	0	0.00	7	22.40	22.36	-7	6,958	-0.10%
2022/07/08	3	22.52	7	22.46	22.40	-4	7,035	-0.06%
2022/07/07	2	21.78	2	21.81	21.89	0	7,187	0.00%
2022/07/06	1	21.43	0	0.00	21.40	1	7,309	0.01%
2022/07/05	3	21.46	1	21.45	21.47	2	7,490	0.03%
2022/07/04	29.2	21.20	4	21.22	21.19	25.2	7,532	0.33%
2022/07/01	7.1	21.91	4	21.82	21.81	3.1	7,710	0.04%
2022/06/30	3.1	22.25	0	0.00	22.23	3.1	7,923	0.04%
2022/06/29	1	22.85	3	22.88	22.93	-2	7,942	-0.03%
2022/06/28	3	23.33	4	23.35	23.36	-1	8,041	-0.01%
2022/06/27	3	23.44	18	23.33	23.46	-15	8,176	-0.18%
2022/06/24	12	22.62	0	0.00	22.76	12	8,166	0.15%
2022/06/22	5	22.64	3.2	22.72	22.60	1.8	8,539	0.02%
2022/06/21	10	22.72	5	22.58	22.75	5	8,482	0.06%
2022/06/20	9.4	22.39	2	22.43	22.37	7.4	8,474	0.09%
2022/06/17	42.3	22.49	0	0.00	22.57	42.3	8,455	0.50%
2022/06/16	1	23.78	33	23.65	23.59	-32	8,398	-0.38%
2022/06/15	15	23.44	1	23.53	23.40	14	8,370	0.17%
2022/06/14	63.3	23.58	0	0.00	23.66	63.3	8,396	0.75%
2022/06/13	48.3	24.14	0.3	24.19	24.15	48	8,307	0.58%
2022/06/10	26.2	25.38	0	0.00	25.45	26.2	8,176	0.32%
2022/06/09	8	25.92	2	25.93	25.93	6	8,223	0.07%
2022/06/08	4	26.28	1	26.39	26.27	3	8,246	0.04%
2022/06/07	3	25.99	4	26.02	25.93	-1	8,345	-0.01%
2022/06/06	0	0.00	7	26.26	26.27	-7	8,449	-0.08%
2022/06/02	2	25.94	20.5	25.97	25.93	-18.5	8,628	-0.21%
2022/06/01	20.1	26.19	3	26.21	26.19	17.1	8,899	0.19%
2022/05/31	4.1	26.33	2.1	26.29	26.35	2	9,120	0.02%
2022/05/30	14.1	26.47	56.1	26.50	26.52	-42.1	9,207	-0.46%
2022/05/27	1	25.44	50.2	25.41	25.40	-49.2	9,186	-0.54%
2022/05/26	22	24.46	2	24.54	24.43	20	9,207	0.22%
2022/05/25	16	24.58	0	0.00	24.63	16	9,375	0.17%
2022/05/24	27	24.68	1.3	24.71	24.64	25.7	9,759	0.26%
2022/05/23	0.9	25.21	2.5	25.20	25.21	-1.6	9,762	-0.02%
2022/05/20	11	25.20	9.5	25.23	25.23	1.5	10,033	0.01%
2022/05/19	36.6	24.98	5.5	25.05	25.12	31.1	10,173	0.31%
2022/05/18	0	0.00	31	26.23	26.15	-31	10,176	-0.30%
2022/05/17	5	25.39	0	0.00	25.45	5	10,140	0.05%
2022/05/16	8	25.81	7	25.50	25.43	1	10,261	0.01%
2022/05/13	1	24.71	10	24.81	24.90	-9	10,278	-0.09%
2022/05/12	30	24.52	0	0.00	24.39	30	10,472	0.29%
2022/05/11	16.5	25.01	17	25.20	25.22	-0.5	10,581	0.00%
2022/05/10	24.4	24.66	16	24.57	24.93	8.4	10,653	0.08%
2022/05/09	11.4	25.43	3	25.45	25.46	8.4	10,620	0.08%
2022/05/06	24.5	25.84	1	25.78	25.90	23.5	10,633	0.22%
2022/05/05	5	26.91	17.1	26.91	26.93	-12.1	10,656	-0.11%
2022/05/04	6	26.23	6	26.25	26.27	0	10,831	0.00%
2022/05/03	2	25.97	5	25.96	26.04	-3	11,071	-0.03%
2022/04/29	6	25.83	7.3	25.86	25.90	-1.3	11,249	-0.01%
2022/04/28	3	25.11	11	25.06	25.24	-8	11,499	-0.07%
2022/04/27	32.3	24.74	4	24.75	24.94	28.3	11,701	0.24%
2022/04/26	3	25.86	11	25.85	25.85	-8	11,842	-0.07%
2022/04/25	30.5	25.34	7	25.32	25.42	23.5	12,374	0.19%
2022/04/22	14.6	25.88	15	25.88	26.02	-0.5	12,678	0.00%
2022/04/21	6	26.72	2.1	26.71	26.76	3.9	12,988	0.03%
2022/04/20	10	26.59	28.5	26.56	26.61	-18.5	13,140	-0.14%
2022/04/19	6	26.22	20.6	26.27	26.29	-14.6	13,140	-0.11%
2022/04/18	33.6	25.48	30	25.47	25.52	3.6	13,339	0.03%
2022/04/15	19	25.75	3	25.80	25.79	16	13,338	0.12%
2022/04/14	20	26.34	10	26.35	26.42	10	13,283	0.08%
2022/04/13	63.1	26.00	2	26.03	26.04	61.1	13,334	0.46%
2022/04/12	35	25.81	63	25.77	25.86	-28	13,185	-0.21%
2022/04/11	49.8	26.21	10	26.12	26.14	39.8	13,045	0.30%
2022/04/08	22.1	26.83	3	26.81	26.88	19.1	12,817	0.15%
2022/04/07	53.2	26.72	21	26.70	26.70	32.2	12,725	0.25%
2022/04/06	53.7	27.45	3	27.36	27.47	50.7	12,442	0.41%
2022/04/01	12.2	28.69	5.5	28.74	28.77	6.7	12,151	0.06%
2022/03/31	8.6	29.30	33	29.30	29.33	-24.4	12,025	-0.20%
2022/03/30	28.1	30.06	5.2	30.08	29.95	22.9	11,894	0.19%
2022/03/29	0.1	29.46	40	29.48	29.49	-39.9	11,720	-0.34%
2022/03/28	0.1	29.18	4	29.09	29.18	-3.9	11,624	-0.03%
2022/03/25	102.1	29.14	46.5	29.13	29.19	55.6	11,495	0.48%	大買/
2022/03/24	4.1	27.99	0.6	28.00	28.05	3.5	11,172	0.03%
2022/03/23	3.2	28.41	11.5	28.39	28.44	-8.3	11,147	-0.07%
2022/03/22	8.4	28.11	21.3	28.12	28.11	-12.9	11,065	-0.12%
2022/03/21	4.3	28.06	37.4	28.06	28.03	-33.1	10,985	-0.30%
2022/03/18	15.2	27.35	12	27.37	27.39	3.2	10,813	0.03%
2022/03/17	18.6	27.52	64.7	27.52	27.54	-46.1	10,727	-0.43%
2022/03/16	6	26.36	30.2	26.31	26.45	-24.2	10,495	-0.23%
2022/03/15	38.7	25.45	13	25.43	25.49	25.7	10,331	0.25%
2022/03/14	30	26.13	0.1	26.28	26.18	29.9	10,184	0.29%
2022/03/11	25.4	26.30	21	26.40	26.27	4.4	10,068	0.04%
2022/03/10	22.2	26.92	22.4	26.91	26.79	-0.2	9,995	0.00%
2022/03/09	1.1	25.99	5	26.15	26.20	-3.9	9,859	-0.04%
2022/03/08	37.9	25.47	92	25.46	25.38	-54.1	9,736	-0.56%
2022/03/07	52.5	26.20	1	26.23	26.28	51.5	9,522	0.54%
2022/03/04	43.3	26.99	0	0.00	27.06	43.3	9,231	0.47%
2022/03/03	2.1	27.69	36.2	27.69	27.68	-34.1	8,982	-0.38%
2022/03/02	57	27.09	0	0.00	27.14	57	8,834	0.65%
2022/03/01	0.2	27.80	39	27.77	27.83	-38.8	8,625	-0.45%
2022/02/25	9	27.30	24	27.27	27.29	-15	8,430	-0.18%
2022/02/24	89.1	26.35	12	26.28	26.17	77.1	8,204	0.94%
2022/02/23	1.2	27.38	18	27.35	27.38	-16.8	7,741	-0.22%
2022/02/22	61	26.99	7	27.00	26.95	54	7,616	0.71%
2022/02/21	37	27.52	2	27.56	27.58	35	7,299	0.48%
2022/02/18	12.6	27.91	3	28.00	28.04	9.6	7,099	0.14%
2022/02/17	3.5	28.49	8	28.49	28.46	-4.5	6,972	-0.07%
2022/02/16	7.1	28.51	80.1	28.52	28.59	-73	6,850	-1.07%
2022/02/15	66	27.38	0	0.00	27.37	66	6,708	0.98%
2022/02/14	75.1	27.39	0	0.00	27.40	75.1	6,549	1.15%
2022/02/11	22.1	28.54	0	0.00	28.45	22.1	6,284	0.35%
2022/02/10	28.1	29.34	21.2	29.34	29.38	6.9	6,000	0.11%
2022/02/09	21.1	28.60	26	28.48	28.67	-4.9	5,874	-0.08%
2022/02/08	7	27.99	1	27.98	27.98	6	5,766	0.10%
2022/02/07	47.3	27.83	5	27.81	28.02	42.3	5,679	0.74%
2022/01/26	42.1	27.07	20	27.26	27.36	22.1	5,532	0.40%
2022/01/25	55.8	27.68	10	27.61	27.51	45.8	5,228	0.88%
2022/01/24	41.3	27.85	12	27.84	27.94	29.3	4,885	0.60%
2022/01/21	43	28.05	4	28.07	28.03	39	4,604	0.85%
2022/01/20	36.8	29.11	45	29.04	29.18	-8.2	4,220	-0.19%
2022/01/19	56.8	29.97	7	29.92	29.91	49.8	3,963	1.26%
2022/01/18	131.1	31.38	5	31.15	31.02	126.1	3,596	3.51%	大買/鉅額交易
2022/01/17	49.7	34.46	15	34.48	34.61	34.7	3,006	1.15%
2022/01/14	42.7	33.51	1	33.48	33.70	41.7	2,525	1.65%
2022/01/13	26.1	34.16	3	34.17	34.14	23.1	2,111	1.09%
2022/01/12	27.2	34.03	9	34.03	34.06	18.2	1,884	0.97%
2022/01/11	23.3	33.48	0	0.00	33.50	23.3	1,728	1.35%
2022/01/10	14.3	33.54	1	33.46	33.71	13.3	1,435	0.93%
2022/01/07	16.4	34.42	2	34.46	34.37	14.4	1,298	1.11%
2022/01/06	24.9	34.11	0	0.00	34.00	24.9	1,192	2.09%
2022/01/05	2.5	35.02	0	0.00	35.00	2.5	1,036	0.24%
2022/01/04	1.1	35.28	0	0.00	35.33	1.1	936	0.12%
2022/01/03	0.1	34.82	0	0.00	34.84	0.1	871	0.01%
2021/12/30	0.1	34.99	0	0.00	34.98	0.1	856	0.01%
2021/12/29	0.1	35.07	3	35.02	35.05	-2.9	844	-0.34%
2021/12/28	5	35.29	1	35.29	35.28	4	847	0.47%
2021/12/27	8	34.58	0	0.00	34.58	8	824	0.97%
2021/12/24	0	0.00	3	34.50	34.50	-3	835	-0.36%
2021/12/23	0	0.00	1	34.17	34.17	-1	844	-0.12%
2021/12/22	0.2	33.86	0	0.00	33.84	0.2	850	0.02%
2021/12/21	0.1	33.40	5	33.21	33.38	-4.9	836	-0.59%
2021/12/20	2	32.96	0	0.00	32.86	2	803	0.25%
2021/12/17	19	33.37	0.3	33.28	33.29	18.7	786	2.38%
2021/12/16	1.3	34.63	0	0.00	34.72	1.3	745	0.17%
2021/12/15	0.1	33.63	0	0.00	33.56	0.1	742	0.01%
2021/12/14	1	33.69	0.2	33.78	33.71	0.8	751	0.11%
2021/12/13	5.4	34.56	0	0.00	34.55	5.4	751	0.72%
2021/12/10	0	0.00	2	34.17	34.26	-2	751	-0.27%
2021/12/09	2	34.74	0	0.00	34.74	2	755	0.26%
2021/12/08	2.2	35.04	0	0.00	35.09	2.2	767	0.29%
2021/12/07	2.2	33.51	0	0.00	33.66	2.2	746	0.29%
2021/12/03	1.1	33.58	0	0.00	33.70	1.1	742	0.15%
2021/12/02	1	33.69	0.3	33.79	33.75	0.8	728	0.10%
2021/11/30	1	34.50	0	0.00	34.28	1	704	0.14%
2021/11/29	0.2	33.78	0.5	33.70	33.58	-0.3	699	-0.04%
2021/11/25	0.3	34.15	0	0.00	34.18	0.3	686	0.04%
2021/11/23	0.1	34.00	0.3	34.00	33.91	-0.2	690	-0.02%
2021/11/19	0.2	34.51	0	0.00	34.49	0.2	680	0.03%
2021/11/18	2	33.99	0	0.00	34.01	2	682	0.29%
2021/11/17	5.2	34.10	0	0.00	34.15	5.2	667	0.78%
2021/11/16	6	33.57	0	0.00	33.52	6	670	0.90%
2021/11/15	0	0.00	1	33.54	33.51	-1	665	-0.15%
2021/11/12	1	33.37	0	0.00	33.37	1	674	0.15%
2021/11/11	0	0.00	2	32.69	32.69	-2	658	-0.30%
2021/11/10	1	33.20	0	0.00	33.16	1	650	0.15%
2021/11/08	2	33.08	0	0.00	33.09	2	636	0.31%
2021/11/05	0.3	32.82	1	32.81	32.85	-0.7	624	-0.11%
2021/11/04	0.1	31.78	0	0.00	31.80	0.1	619	0.02%
2021/11/03	0.1	31.27	7	31.31	31.29	-6.9	622	-1.11%
2021/11/02	0.3	30.75	1	30.78	30.80	-0.7	621	-0.11%
2021/10/29	0.3	30.13	0	0.00	30.13	0.3	628	0.05%
2021/10/26	0	0.00	2	29.99	29.98	-2	681	-0.29%
2021/10/25	2	29.73	0	0.00	29.75	2	696	0.29%
2021/10/21	0	0.00	1	29.65	29.64	-1	708	-0.14%
2021/10/20	0	0.00	7	29.78	29.78	-7	710	-0.99%
2021/10/15	0	0.00	3	29.41	29.45	-3	749	-0.40%
2021/10/14	1	28.58	0	0.00	28.63	1	742	0.13%
2021/10/07	0	0.00	1	28.90	28.98	-1	771	-0.13%
2021/10/06	3	28.57	0	0.00	28.51	3	772	0.39%
2021/10/05	1	28.21	0	0.00	28.34	1	776	0.13%
2021/10/01	1	28.78	0	0.00	28.72	1	783	0.13%
2021/09/30	1	29.16	0	0.00	29.15	1	786	0.13%
2021/09/29	1.1	29.31	0	0.00	29.28	1.1	774	0.14%
2021/09/27	1	30.36	0	0.00	30.37	1	775	0.13%
2021/09/24	1	30.29	0	0.00	30.25	1	779	0.13%
2021/09/17	1	30.43	0	0.00	30.43	1	809	0.12%
2021/09/16	0	0.00	1	30.33	30.28	-1	814	-0.12%
2021/09/13	0.2	29.94	0	0.00	29.88	0.2	812	0.02%
2021/09/10	1	29.72	0	0.00	29.74	1	823	0.12%
2021/09/09	2	29.53	1	29.55	29.51	1	842	0.12%
2021/09/06	1.3	30.00	0	0.00	29.99	1.3	876	0.15%
2021/09/03	0	0.00	1	29.97	29.97	-1	885	-0.11%
2021/09/01	1	30.09	0.3	30.12	30.08	0.7	897	0.08%
2021/08/31	0	30.20	1	30.29	30.37	-1	911	-0.11%
2021/08/30	3.1	30.23	3	30.23	30.23	0.1	913	0.01%
2021/08/27	0	0.00	1	29.78	29.76	-1	939	-0.11%
2021/08/24	0	0.00	2	29.59	29.57	-2	986	-0.20%
2021/08/23	2	28.97	0	0.00	28.99	2	992	0.20%
2021/08/19	1	28.46	0	0.00	28.38	1	1,054	0.09%
2021/08/12	1	29.45	0	0.00	29.40	1	1,142	0.09%
2021/07/30	0	0.00	2	29.08	29.07	-2	1,393	-0.14%
2021/07/29	1	28.89	0	0.00	28.91	1	1,386	0.07%
2021/07/28	1	28.42	1	28.50	28.42	0	1,419	0.00%
2021/07/22	0	0.00	2	28.98	28.94	-2	1,507	-0.13%
2021/07/20	3	28.16	0	0.00	28.11	3	1,525	0.20%
2021/07/16	3	28.40	2	28.44	28.54	1	1,540	0.06%
2021/07/15	1	29.12	0	0.00	29.15	1	1,551	0.06%
2021/07/13	0	0.00	2	29.36	29.35	-2	1,607	-0.12%
2021/07/12	0	0.00	2	29.02	29.02	-2	1,606	-0.12%
2021/07/08	5	28.89	0	0.00	28.90	5	1,607	0.31%
2021/07/07	0	0.00	12	29.28	29.29	-12	1,602	-0.75%
2021/07/06	1	29.22	2	29.21	29.23	-1	1,595	-0.06%
2021/07/02	0	0.00	2	29.02	29.08	-2	1,617	-0.12%
2021/06/30	4	29.50	2	29.53	29.52	2	1,652	0.12%
2021/06/29	2	29.17	98	29.18	29.17	-96	1,676	-5.73%
2021/06/28	0	0.00	1	28.88	28.63	-1	1,657	-0.06%
2021/06/25	2	28.71	44	28.70	28.68	-42	1,655	-2.54%
2021/06/21	1	27.78	0	0.00	27.83	1	1,710	0.06%
2021/06/17	0	0.00	2	27.74	27.97	-2	1,719	-0.12%
2021/06/16	0	0.00	2	28.15	28.15	-2	1,738	-0.12%
2021/06/15	4	28.35	0	0.00	28.40	4	1,762	0.23%
2021/06/09	0	0.00	2	27.70	27.76	-2	1,802	-0.11%
2021/06/08	0	0.00	4	28.01	27.96	-4	1,830	-0.22%
2021/06/07	6	28.01	0	0.00	27.97	6	1,850	0.32%
2021/06/04	0	0.00	11	27.39	27.51	-11	1,877	-0.59%
2021/06/02	0	0.00	2	27.57	27.60	-2	1,934	-0.10%
2021/06/01	0	0.00	1	27.64	27.67	-1	2,006	-0.05%
2021/05/31	0	0.00	1	27.75	27.72	-1	2,046	-0.05%
2021/05/28	0	0.00	2	27.64	27.64	-2	2,057	-0.10%
2021/05/27	0	0.00	5	27.40	27.39	-5	2,074	-0.24%
2021/05/26	0	0.00	6	27.55	27.53	-6	2,125	-0.28%
2021/05/25	1	27.42	10	27.45	27.50	-9	2,128	-0.42%
2021/05/20	0	0.00	2	26.32	26.33	-2	2,158	-0.09%
2021/05/19	1	25.82	0	0.00	25.75	1	2,146	0.05%
2021/05/18	2	26.24	0	0.00	26.32	2	2,144	0.09%
2021/05/17	1	26.34	2	26.31	26.31	-1	2,156	-0.05%
2021/05/14	2	25.75	3	25.69	25.75	-1	2,144	-0.05%
2021/05/13	7	25.32	1	25.13	25.29	6	2,156	0.28%
2021/05/12	3	26.12	4	26.04	26.12	-1	2,115	-0.05%
2021/05/11	9	26.08	5	26.25	26.11	4	2,071	0.19%
2021/05/10	6	27.28	0	0.00	27.25	6	2,029	0.30%
2021/05/07	11	27.26	0	0.00	27.26	11	2,048	0.54%
2021/05/06	0	0.00	5	26.90	26.96	-5	2,066	-0.24%
2021/05/05	9	26.85	0	0.00	26.84	9	2,061	0.44%
2021/05/04	3	27.10	0	0.00	27.16	3	2,025	0.15%
2021/05/03	9	27.65	1	27.80	27.58	8	1,991	0.40%
2021/04/29	22	28.22	1	28.21	28.27	21	1,966	1.07%
2021/04/28	31	28.43	20	28.46	28.48	11	1,956	0.56%
2021/04/27	34	28.59	1	28.50	28.70	33	1,950	1.69%
2021/04/26	37	28.28	0	0.00	28.29	37	1,933	1.91%
2021/04/23	0	0.00	1	27.94	28.00	-1	1,933	-0.05%
2021/04/22	0	0.00	1	28.28	28.35	-1	1,964	-0.05%
2021/04/21	2	27.73	0	0.00	27.72	2	1,960	0.10%
2021/04/20	23	28.18	0	0.00	28.22	23	1,937	1.19%
2021/04/19	8	28.88	0	0.00	28.88	8	1,925	0.42%
2021/04/16	1	29.15	0	0.00	29.15	1	1,911	0.05%
2021/04/15	5	28.82	0	0.00	28.87	5	1,943	0.26%
2021/04/14	1	29.08	5.1	29.10	29.10	-4.1	1,946	-0.21%
2021/04/07	0	0.00	1	29.11	29.20	-1	1,959	-0.05%
2021/04/06	0	0.00	2	29.51	29.42	-2	1,951	-0.10%
2021/04/01	1	28.02	9	28.05	28.12	-8	1,908	-0.42%
2021/03/31	1	27.30	10	27.39	27.29	-9	1,872	-0.48%
2021/03/30	2	27.40	6	27.41	27.44	-4	1,870	-0.21%
2021/03/29	0	0.00	11	27.56	27.41	-11	1,874	-0.59%
2021/03/26	0	0.00	7	26.82	26.86	-7	1,837	-0.38%
2021/03/25	6	26.64	0	0.00	26.69	6	1,833	0.33%
2021/03/24	0	0.00	1	27.10	27.14	-1	1,822	-0.05%
2021/03/19	0	0.00	1	26.79	26.70	-1	1,781	-0.06%
2021/03/18	0	0.00	2	27.60	27.58	-2	1,750	-0.11%
2021/03/17	0	0.00	23	27.17	27.20	-23	1,744	-1.32%
2021/03/16	1	26.93	14	26.93	26.91	-13	1,732	-0.75%
2021/03/15	0	0.00	4	26.43	26.35	-4	1,714	-0.23%
2021/03/12	2	26.50	3	26.45	26.48	-1	1,710	-0.06%
2021/03/11	1	25.88	0	0.00	25.90	1	1,682	0.06%
2021/03/10	3	25.94	1	25.93	25.95	2	1,665	0.12%
2021/03/09	1	24.95	3	24.81	25.08	-2	1,641	-0.12%
2021/03/08	2	25.46	9	25.52	25.44	-7	1,600	-0.44%
2021/03/05	17	24.90	0	0.00	25.04	17	1,560	1.09%
2021/03/04	2	26.31	0	0.00	26.20	2	1,473	0.14%
2021/03/03	0.1	27.30	0	0.00	27.18	0.1	1,424	0.01%
2021/03/02	0	0.00	1	27.67	27.53	-1	1,402	-0.07%
2021/02/26	3	26.42	2	26.43	26.45	1	1,360	0.07%
2021/02/25	1	27.77	0	0.00	27.77	1	1,283	0.08%
2021/02/24	6	27.21	0	0.00	27.01	6	1,269	0.47%
2021/02/23	5	27.47	3	27.45	27.53	2	1,233	0.16%
2021/02/22	4	28.26	0	0.00	28.16	4	1,195	0.33%
2021/02/19	0	0.00	1	27.62	27.68	-1	1,182	-0.08%
2021/02/18	2	27.95	34	27.88	27.87	-32	1,179	-2.71%
2021/02/17	2	28.35	0	0.00	28.38	2	1,162	0.17%
2021/02/04	1	26.22	0	0.00	26.17	1	1,139	0.09%
2021/02/03	1	26.79	0	0.00	26.82	1	1,133	0.09%
2021/02/02	35	26.57	0	0.00	26.56	35	1,138	3.07%
2021/02/01	2	25.57	0	0.00	25.63	2	1,144	0.17%
2021/01/29	1	25.97	0	0.00	25.66	1	1,153	0.09%
2021/01/28	6	25.60	1	25.54	25.58	5	1,141	0.44%
2021/01/27	7	26.78	0	0.00	26.80	7	1,141	0.61%
2021/01/26	7	27.07	0	0.00	26.99	7	1,136	0.62%
2021/01/25	2	27.24	0	0.00	27.24	2	1,127	0.18%
2021/01/22	4	27.49	1	27.45	27.45	3	1,133	0.26%
2021/01/21	1	27.43	5	27.26	27.49	-4	1,137	-0.35%
2021/01/20	1	27.17	11	27.21	27.20	-10	1,152	-0.87%
2021/01/19	21	26.59	0	0.00	26.60	21	1,147	1.83%
2021/01/18	3	26.56	0	0.00	26.55	3	1,142	0.26%
2021/01/15	2	27.07	0	0.00	26.90	2	1,142	0.18%
2021/01/14	2	26.67	0	0.00	26.61	2	1,094	0.18%
2021/01/13	5	26.54	0	0.00	26.60	5	1,116	0.45%
2021/01/12	5	26.40	0	0.00	26.35	5	1,112	0.45%
2021/01/11	0	0.00	40	26.06	26.14	-40	1,092	-3.66%
2021/01/08	0	0.00	1	26.19	26.25	-1	1,088	-0.09%
2021/01/07	0	0.00	30	25.19	25.21	-30	1,066	-2.81%
2021/01/04	1	25.12	0	0.00	25.11	1	1,049	0.10%
2020/12/31	40	24.98	2	25.00	24.98	38	1,053	3.61%
2020/12/30	10	24.68	0	0.00	24.75	10	1,055	0.95%
2020/12/29	6	24.84	0	0.00	24.79	6	1,068	0.56%
2020/12/25	1	24.73	1	24.68	24.67	0	1,080	0.00%
2020/12/23	10	24.62	0.6	24.68	24.63	9.4	1,079	0.87%
2020/12/21	10	24.86	0	0.00	24.92	10	1,098	0.91%
2020/12/17	0	0.00	3	24.92	24.96	-3	1,102	-0.27%
2020/12/16	0	0.00	3	24.87	24.94	-3	1,127	-0.27%
2020/12/15	2	24.60	0	0.00	24.54	2	1,121	0.18%
2020/12/14	5	24.38	0	0.00	24.39	5	1,127	0.44%
2020/12/11	8	24.53	0	0.00	24.46	8	1,137	0.70%
2020/12/10	1	24.70	30	24.71	24.70	-29	1,122	-2.58%
2020/12/09	1	25.41	0	0.00	25.42	1	1,109	0.09%
2020/12/08	3	25.23	0	0.00	25.26	3	1,109	0.27%
2020/12/07	1	25.09	0	0.00	25.10	1	1,110	0.09%
2020/12/04	32	24.60	0	0.00	24.62	32	1,133	2.82%
2020/12/03	0	0.00	1	24.63	24.72	-1	1,121	-0.09%
2020/12/02	1	24.57	3	24.55	24.60	-2	1,131	-0.18%
2020/12/01	2	24.34	5	24.36	24.35	-3	1,171	-0.26%
2020/11/30	1	23.90	0	0.00	23.83	1	1,165	0.09%
2020/11/25	0	0.00	6	23.84	23.73	-6	1,175	-0.51%
2020/11/23	2	23.26	0	0.00	23.30	2	1,186	0.17%
2020/11/19	5	22.90	0	0.00	22.93	5	1,181	0.42%
2020/11/12	5	22.70	0	0.00	22.72	5	1,183	0.42%
2020/11/11	6	22.16	0	0.00	22.22	6	1,160	0.52%
2020/11/10	0	0.00	3	22.77	22.60	-3	1,138	-0.26%
2020/11/09	0	23.51	0	0.00	23.52	0	1,130	0.00%
2020/11/06	0	0.00	7	22.41	22.40	-7	1,107	-0.63%
2020/11/05	0	0.00	26	21.94	22.05	-26	1,081	-2.40%
2020/11/04	2	21.03	0	0.00	21.38	2	1,062	0.19%
2020/11/03	14	20.75	0	0.00	20.80	14	1,020	1.37%
2020/11/02	7	20.50	0	0.00	20.58	7	1,013	0.69%
2020/10/29	0	0.00	1	20.48	20.55	-1	1,009	-0.10%
2020/10/28	3	21.00	0	0.00	20.95	3	1,002	0.30%
2020/10/26	0	0.00	1	21.46	21.45	-1	1,004	-0.10%
2020/10/22	3	21.57	0	0.00	21.62	3	1,029	0.29%
2020/10/20	1	21.93	0	0.00	21.87	1	1,052	0.09%
2020/10/16	0	0.00	2	22.07	22.09	-2	1,054	-0.19%
2020/10/15	2	22.05	0	0.00	22.00	2	1,058	0.19%
2020/10/12	0	0.00	1	21.80	21.93	-1	1,032	-0.10%
2020/10/08	1	21.30	0	0.00	21.26	1	1,025	0.10%
2020/10/06	2	20.99	2	21.00	20.97	0	1,041	0.00%
2020/09/30	0	0.00	2	20.73	20.56	-2	1,067	-0.19%
2020/09/29	0	0.00	1	20.74	20.70	-1	1,063	-0.09%
2020/09/25	0	0.00	1	20.06	20.06	-1	1,086	-0.09%
2020/09/16	1	20.70	0	0.00	20.69	1	1,108	0.09%
2020/09/11	1	20.05	3	20.10	20.12	-2	1,100	-0.18%
2020/09/10	0	0.00	1	20.20	20.26	-1	1,103	-0.09%
2020/09/09	0	0.00	7	19.87	20.00	-7	1,128	-0.62%
2020/09/08	0	0.00	30	20.66	20.67	-30	1,111	-2.70%
2020/09/07	2	20.62	1	20.76	20.57	1	1,137	0.09%
2020/09/04	1	20.89	0	0.00	20.91	1	1,136	0.09%
2020/08/26	1	21.00	0	0.00	21.00	1	1,139	0.09%
2020/08/25	0	0.00	1	20.84	20.83	-1	1,145	-0.09%
2020/08/21	1	20.57	1	20.58	20.58	0	1,193	0.00%
2020/08/10	0	0.00	2	20.34	20.46	-2	1,388	-0.14%
2020/07/31	2	20.06	1	20.00	20.05	1	1,512	0.07%
2020/07/24	2	19.18	10	19.38	19.26	-8	1,599	-0.50%
2020/07/21	0	0.00	1	19.81	19.82	-1	1,597	-0.06%
2020/07/17	0	0.00	1	19.36	19.30	-1	1,634	-0.06%
2020/07/15	0	0.00	8	19.44	19.40	-8	1,698	-0.47%
2020/07/14	6	19.20	0	0.00	19.20	6	1,762	0.34%
2020/07/10	0	0.00	12	19.38	19.37	-12	1,793	-0.67%
2020/07/06	0	0.00	4	18.89	18.96	-4	1,814	-0.22%
2020/07/03	0	0.00	2	18.70	18.69	-2	1,822	-0.11%
2020/06/30	0	0.00	1	18.33	18.39	-1	1,847	-0.05%
2020/06/29	8	18.11	0	0.00	18.07	8	1,857	0.43%
2020/06/23	0	0.00	2	18.63	18.68	-2	1,892	-0.11%
2020/06/18	1	18.44	0	0.00	18.53	1	2,031	0.05%
2020/06/16	0	0.00	1	18.46	18.47	-1	2,028	-0.05%
2020/06/15	5	17.74	30	17.78	17.54	-25	2,035	-1.23%
2020/06/12	35	17.91	1	17.88	17.94	34	2,028	1.68%
2020/06/11	2	18.69	21	18.54	18.48	-19	2,029	-0.94%
2020/06/10	3	18.90	21	18.90	18.88	-18	2,037	-0.88%
2020/06/09	0	0.00	2	18.77	18.80	-2	2,113	-0.09%
2020/06/08	0	0.00	9	18.93	18.83	-9	2,158	-0.42%
2020/06/04	1	18.35	1	18.27	18.27	0	2,170	0.00%
2020/06/03	1	17.89	3	17.91	17.92	-2	2,192	-0.09%
2020/06/01	1	17.54	0	0.00	17.55	1	2,232	0.04%
2020/05/29	3	17.27	0	0.00	17.27	3	2,243	0.13%
2020/05/25	3	17.20	12	17.18	17.23	-9	2,486	-0.36%
2020/05/22	14	17.03	1	17.03	16.94	13	2,504	0.52%
2020/05/21	0	0.00	13	17.39	17.36	-13	2,504	-0.52%
2020/05/20	0	0.00	6	16.99	16.99	-6	2,479	-0.24%
2020/05/19	0	0.00	9	16.87	16.89	-9	2,465	-0.37%
2020/05/15	22	16.50	6	16.47	16.52	16	2,398	0.67%
2020/05/14	12	16.15	4	16.23	16.15	8	2,354	0.34%
2020/05/13	5	16.53	0	0.00	16.57	5	2,317	0.22%
2020/05/11	1	16.99	3	16.95	16.91	-2	2,280	-0.09%
2020/05/07	0	0.00	16	16.33	16.35	-16	2,230	-0.72%
2020/05/05	1	15.89	4	15.96	15.95	-3	2,172	-0.14%
2020/05/04	20	15.77	1	15.78	15.84	19	2,144	0.89%
2020/04/30	0	0.00	5	16.97	17.09	-5	2,063	-0.24%
2020/04/29	1	16.44	3	16.48	16.48	-2	2,040	-0.10%
2020/04/28	0	0.00	2	16.41	16.43	-2	2,022	-0.10%
2020/04/27	0	0.00	12	16.27	16.41	-12	2,018	-0.59%
2020/04/23	7	15.94	1	15.94	15.92	6	1,994	0.30%
2020/04/22	6	15.42	6	15.27	15.51	0	1,977	0.00%
2020/04/21	17	16.00	20	15.83	15.80	-3	1,939	-0.15%
2020/04/20	28	16.21	35	16.26	16.25	-7	1,896	-0.37%
2020/04/17	26	16.55	7	16.53	16.58	19	1,870	1.02%
2020/04/16	4	15.66	0	0.00	15.76	4	1,798	0.22%
2020/04/15	10	16.12	0	0.00	16.10	10	1,772	0.56%
2020/04/14	2	15.49	1	15.79	15.81	1	1,743	0.06%
2020/04/13	2	15.16	0	0.00	15.08	2	1,710	0.12%
2020/04/10	4	15.34	1	15.37	15.37	3	1,702	0.18%
2020/04/08	0	0.00	4	15.04	15.30	-4	1,672	-0.24%
2020/04/07	24	15.15	2	15.07	15.17	22	1,638	1.34%
2020/04/06	0	0.00	4	14.22	14.39	-4	1,608	-0.25%
2020/04/01	10	14.39	1	14.36	14.27	9	1,576	0.57%
2020/03/31	2	14.79	0	0.00	14.70	2	1,563	0.13%
2020/03/30	3	14.14	1	14.10	14.39	2	1,535	0.13%
2020/03/27	0	0.00	49	14.70	14.58	-49	1,502	-3.26%
2020/03/26	0	0.00	1	14.06	14.08	-1	1,455	-0.07%
2020/03/25	10	14.05	0	0.00	14.10	10	1,386	0.72%
2020/03/24	5	13.11	10	13.11	13.32	-5	1,336	-0.37%
2020/03/20	11	12.72	0	0.00	12.87	11	1,299	0.85%
2020/03/19	0	0.00	25	12.18	11.90	-25	1,288	-1.94%
2020/03/18	1	13.20	0	0.00	13.00	1	1,247	0.08%
2020/03/17	5	13.15	30	13.00	13.22	-25	1,236	-2.02%
2020/03/16	2	13.80	0	0.00	13.79	2	1,204	0.17%
2020/03/13	1	13.03	0	0.00	13.65	1	1,168	0.09%
2020/03/12	47	14.36	4	14.34	14.37	43	1,081	3.97%
2020/03/06	1	16.32	0	0.00	16.28	1	934	0.11%
2020/03/05	14	16.83	0	0.00	16.86	14	892	1.57%
2020/03/04	2	16.43	0	0.00	16.44	2	867	0.23%
2020/03/03	10	16.72	30	16.80	16.66	-20	844	-2.37%
2020/03/02	44	16.11	8	16.29	16.28	36	782	4.60%
2020/02/27	12	16.72	0	0.00	16.60	12	673	1.78%
2020/02/26	3	17.31	0	0.00	17.34	3	585	0.51%
2020/02/25	6	17.83	10	17.64	17.88	-4	522	-0.77%
2020/02/24	5	18.14	0	0.00	18.07	5	488	1.02%
2020/02/21	7	18.70	5	18.69	18.70	2	470	0.43%
2020/02/11	2	18.09	0	0.00	18.09	2	443	0.45%
2020/02/10	2	17.85	0	0.00	17.81	2	449	0.45%
2020/02/06	13	18.19	0	0.00	18.24	13	456	2.85%
2020/02/05	0	0.00	2	17.79	17.80	-2	459	-0.44%
2020/02/04	0	0.00	10	17.41	17.47	-10	458	-2.18%
2020/02/03	15	17.30	0	0.00	17.38	15	460	3.26%
2020/01/31	0	0.00	6	17.75	17.82	-6	458	-1.31%
2020/01/30	0	0.00	10	17.75	17.74	-10	477	-2.09%
2020/01/16	0	0.00	11	17.75	17.79	-11	498	-2.21%
2020/01/15	5	17.87	0	0.00	17.87	5	518	0.96%
2020/01/07	1	17.50	6	17.51	17.58	-5	525	-0.95%
2019/12/31	0	0.00	3	17.56	17.52	-3	558	-0.54%
2019/12/27	1	17.77	0	0.00	17.79	1	576	0.17%
2019/12/25	0	0.00	5	17.68	17.62	-5	580	-0.86%
2019/12/23	0	0.00	1	17.63	17.68	-1	585	-0.17%
2019/12/20	3	17.46	0	0.00	17.45	3	586	0.51%
2019/12/18	5	17.24	0	0.00	17.23	5	594	0.84%
2019/12/17	1	17.22	5	17.20	17.24	-4	589	-0.68%
2019/12/16	1	17.10	0	0.00	17.10	1	594	0.17%
2019/12/13	1	17.25	0	0.00	17.20	1	594	0.17%
2019/12/11	1	16.45	1	16.45	16.52	0	591	0.00%
2019/12/09	2	16.53	2	16.53	16.54	0	615	0.00%
2019/12/06	1	16.37	10	16.36	16.39	-9	623	-1.44%
2019/12/04	1	16.12	1	16.10	16.11	0	661	0.00%
2019/11/25	0	0.00	1	16.32	16.32	-1	692	-0.14%
2019/11/20	1	16.59	0	0.00	16.60	1	727	0.14%
2019/11/18	1	16.75	0	0.00	16.72	1	735	0.14%
2019/11/13	1	16.52	0	0.00	16.55	1	754	0.13%
2019/11/11	0	0.00	5	16.47	16.42	-5	768	-0.65%
2019/10/31	0	0.00	1	15.96	15.93	-1	835	-0.12%
2019/10/30	0	0.00	10	15.95	15.95	-10	862	-1.16%
2019/10/29	6	16.08	0	0.00	16.09	6	866	0.69%
2019/10/25	0	0.00	1	15.60	15.56	-1	839	-0.12%
2019/10/09	2	14.90	1	14.92	14.92	1	994	0.10%
2019/10/02	0	0.00	2	15.20	15.20	-2	1,012	-0.20%
2019/09/19	0	0.00	5	15.47	15.49	-5	1,275	-0.39%
2019/09/18	0	0.00	1	15.44	15.44	-1	1,283	-0.08%
2019/09/17	0	0.00	1	15.44	15.38	-1	1,291	-0.08%
2019/09/12	0	0.00	3	15.62	15.60	-3	1,336	-0.22%
2019/09/10	10	15.35	5	15.35	15.34	5	1,421	0.35%
2019/09/09	0	0.00	11	15.39	15.39	-11	1,444	-0.76%
2019/09/06	1	15.38	11	15.31	15.25	-10	1,474	-0.68%
2019/09/05	0	0.00	12	15.05	15.10	-12	1,523	-0.79%
2019/09/04	0	0.00	20	14.74	14.77	-20	1,699	-1.18%
2019/08/30	0	0.00	13	14.72	14.79	-13	1,911	-0.68%
2019/08/29	20	14.48	0	0.00	14.49	20	1,921	1.04%
2019/08/28	13	14.47	0	0.00	14.48	13	1,931	0.67%
2019/08/26	0	0.00	14	14.35	14.40	-14	1,956	-0.72%
2019/08/23	0	0.00	3	14.94	14.94	-3	1,934	-0.16%
2019/08/20	0	0.00	8	14.82	14.85	-8	1,955	-0.41%
2019/08/19	0	0.00	3	14.67	14.68	-3	1,961	-0.15%
2019/08/15	10	14.40	0	0.00	14.44	10	1,961	0.51%
2019/08/14	0	0.00	3	14.72	14.71	-3	1,964	-0.15%
2019/08/13	0	0.00	4	14.47	14.46	-4	1,966	-0.20%
2019/08/12	0	0.00	5	14.53	14.56	-5	1,972	-0.25%
2019/08/08	4	14.43	0	0.00	14.47	4	1,972	0.20%
2019/08/07	11	14.34	0	0.00	14.34	11	1,971	0.56%
2019/08/06	17	14.19	0	0.00	14.35	17	1,971	0.86%
2019/08/05	3	14.66	0	0.00	14.63	3	1,937	0.15%
2019/08/01	2	15.03	10	15.07	15.03	-8	1,911	-0.42%
2019/07/30	0	0.00	18	15.56	15.53	-18	1,889	-0.95%
2019/07/26	2	15.55	3	15.56	15.57	-1	1,919	-0.05%
2019/07/25	5	15.62	5	15.65	15.62	0	1,928	0.00%
2019/07/24	2	15.16	6	15.27	15.30	-4	1,923	-0.21%
2019/07/23	4	15.04	0	0.00	15.01	4	1,916	0.21%
2019/07/19	0	0.00	100	14.77	14.84	-100	1,937	-5.16%
2019/07/16	0.1	14.75	10	14.73	14.73	-9.9	1,945	-0.51%
2019/07/15	0	0.00	10	14.58	14.61	-10	1,950	-0.51%
2019/07/09	12	14.15	0	0.00	14.12	12	2,010	0.60%
2019/07/04	10	14.33	0	0.00	14.33	10	2,083	0.48%
2019/07/03	48	14.36	0	0.00	14.30	48	2,106	2.28%
2019/07/02	3	14.54	0	0.00	14.57	3	2,085	0.14%
2019/07/01	124	14.67	13	14.61	14.70	111	2,085	5.32%	大買/鉅額交易
2019/06/28	0	0.00	150	14.10	14.14	-150	1,990	-7.54%	大賣/鉅額交易
2019/06/27	0	0.00	23	13.98	13.98	-23	1,958	-1.17%
2019/06/26	10	13.61	8	13.68	13.70	2	1,948	0.10%
2019/06/25	21	13.82	0	0.00	13.73	21	1,960	1.07%
2019/06/24	20	13.75	0	0.00	13.80	20	1,984	1.01%
2019/06/21	65	13.90	0	0.00	13.80	65	2,013	3.23%
2019/06/20	12	13.89	10	13.90	13.89	2	2,006	0.10%
2019/06/19	42	13.97	21	13.95	13.94	21	2,019	1.04%
2019/06/18	20	13.46	3	13.44	13.42	17	1,934	0.88%
2019/06/17	4	13.52	0	0.00	13.56	4	1,918	0.21%
2019/06/14	7	13.79	0	0.00	13.70	7	1,911	0.37%
2019/06/13	24	13.77	4	13.79	13.76	20	1,865	1.07%
2019/06/12	69.5	14.13	12	14.09	14.07	57.5	1,767	3.25%
2019/06/11	38	14.72	15	14.81	15.30	23	1,372	1.68%
2019/06/10	5	13.64	0	0.00	13.66	5	995	0.50%
2019/06/05	0	0.00	10	13.36	13.40	-10	959	-1.04%
2019/05/31	0	0.00	10	13.02	13.02	-10	929	-1.08%
2019/05/27	10	13.00	0	0.00	13.01	10	909	1.10%
2019/05/06	10	14.88	0	0.00	14.83	10	1,488	0.67%
2019/05/03	12	15.01	0	0.00	15.03	12	2,445	0.49%