國泰費城半導體 (00830)-亞東券商分點個股進出

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
47.27
漲跌
▼0.07
漲幅
-0.15%
成交量
14,003張
產業
上市
261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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	0	47.26	0	0.00	47.27	0	10,938	0.00%
2024/09/26	4.2	46.88	5	47.32	46.74	-0.8	10,949	-0.01%
2024/09/25	0	45.67	0	0.00	45.64	0	10,964	0.00%
2024/09/20	5.1	45.33	0	0.00	45.30	5.1	11,134	0.05%
2024/09/19	0	44.60	0	0.00	44.55	0	11,350	0.00%
2024/09/18	0.1	44.15	0	0.00	44.07	0.1	11,590	0.00%
2024/09/16	6.5	44.60	0	0.00	44.51	6.5	11,843	0.05%
2024/09/12	6	44.12	1	44.30	44.45	5	11,908	0.04%
2024/09/11	0	41.90	6	41.93	41.85	-6	11,754	-0.05%
2024/09/10	2	41.73	0	0.00	41.67	2	11,791	0.02%
2024/09/09	1.1	41.22	0	0.00	41.39	1.1	11,870	0.01%
2024/09/06	7.8	42.37	0	0.00	42.44	7.8	11,978	0.06%
2024/09/04	8.2	43.06	1	43.08	42.92	7.2	12,000	0.06%
2024/08/30	10	45.59	0	0.00	45.59	10	11,851	0.08%
2024/08/29	9.1	44.44	2	44.54	44.64	7.1	11,857	0.06%
2024/08/27	0	0.00	6	45.68	45.90	-6	11,818	-0.05%
2024/08/26	5	46.87	0	0.00	46.71	5	11,924	0.04%
2024/08/23	5	46.31	0	0.00	46.33	5	11,980	0.04%
2024/08/22	0	47.19	0	0.00	47.19	0	12,010	0.00%
2024/08/20	0	47.30	0	0.00	47.30	0	12,147	0.00%
2024/08/16	6.6	47.01	0	0.00	47.12	6.6	12,274	0.05%
2024/08/15	0	45.19	0	0.00	45.19	0	12,221	0.00%
2024/08/13	0.2	43.52	0	0.00	43.50	0.2	12,221	0.00%
2024/08/12	0.1	43.29	1	43.19	43.14	-1	12,279	-0.01%
2024/08/09	28.5	43.35	1	43.28	42.83	27.5	12,323	0.22%
2024/08/08	2.6	41.05	0	0.00	40.90	2.6	12,218	0.02%
2024/08/07	9	42.65	1	42.64	42.98	8	12,042	0.07%
2024/08/06	6.3	43.05	0	0.00	42.86	6.3	11,830	0.05%
2024/08/05	6.1	41.33	4	41.51	40.60	2.1	11,513	0.02%
2024/08/02	3.1	44.83	1.2	45.14	45.45	1.9	10,964	0.02%
2024/08/01	0.2	48.91	0	0.00	48.90	0.2	10,718	0.00%
2024/07/30	3	46.82	1	46.68	47.15	2	10,529	0.02%
2024/07/29	4.6	47.66	0	0.00	47.82	4.6	10,628	0.04%
2024/07/26	5.1	46.90	1	46.79	47.29	4.1	10,667	0.04%
2024/07/23	10	50.15	3	50.20	50.20	7	10,419	0.07%
2024/07/22	4	49.02	2	48.95	49.00	2	10,333	0.02%
2024/07/19	1	50.30	1	50.35	50.25	0	10,257	0.00%
2024/07/18	10.1	50.15	2.1	50.25	50.25	8	10,211	0.08%
2024/07/17	0.1	52.98	1	52.75	52.90	-0.9	9,960	-0.01%
2024/07/16	5.4	53.20	0	0.00	53.10	5.4	10,025	0.05%
2024/07/15	2	52.85	6	52.93	53.05	-4	10,257	-0.04%
2024/07/12	7.1	52.09	37	52.09	52.00	-29.9	10,313	-0.29%
2024/07/11	2	53.95	1	54.00	54.00	1	10,216	0.01%
2024/07/10	3	52.95	0	0.00	52.95	3	10,220	0.03%
2024/07/09	0	0.00	1	52.95	53.05	-1	10,330	-0.01%
2024/07/08	17	51.61	0	0.00	51.40	17	10,406	0.16%
2024/07/05	6	51.45	0	0.00	51.65	6	10,368	0.06%
2024/07/03	0	0.00	7	50.76	50.95	-7	10,287	-0.07%
2024/07/02	2	49.83	0	0.00	49.93	2	10,156	0.02%
2024/07/01	0	0.00	2	50.10	50.10	-2	10,098	-0.02%
2024/06/28	0.2	49.90	0	0.00	49.75	0.2	10,137	0.00%
2024/06/27	0.1	49.60	2	49.53	49.60	-1.9	10,241	-0.02%
2024/06/26	12.1	50.12	0	0.00	50.15	12.1	10,104	0.12%
2024/06/25	4.1	48.98	2	49.08	49.36	2.1	9,906	0.02%
2024/06/24	8	50.24	1	50.55	50.20	7	9,586	0.07%
2024/06/21	11.2	51.15	2.2	51.15	51.10	8.9	9,309	0.10%
2024/06/20	4	52.91	0	0.00	53.10	4	9,119	0.04%
2024/06/19	1.1	52.71	0	0.00	52.75	1.1	9,147	0.01%
2024/06/18	2.3	51.86	2	51.85	51.95	0.3	9,303	0.00%
2024/06/17	16.4	51.15	0	0.00	51.10	16.4	9,383	0.17%
2024/06/14	0.1	51.30	0	0.00	51.40	0.1	9,435	0.00%
2024/06/13	0.1	51.05	0	0.00	51.15	0.1	9,403	0.00%
2024/06/12	5	48.98	3	48.96	49.12	2	9,361	0.02%
2024/06/11	0	48.86	0	0.00	48.85	0	9,397	0.00%
2024/06/07	3.1	48.20	0	0.00	48.26	3.1	9,400	0.03%
2024/06/06	5.8	48.52	8	48.57	48.60	-2.2	9,550	-0.02%
2024/06/05	7	46.68	0	0.00	46.76	7	9,644	0.07%
2024/06/04	2	46.94	0	0.00	46.94	2	10,030	0.02%
2024/06/03	4	46.92	0	0.00	46.89	4	10,149	0.04%
2024/05/31	1	47.05	4	47.08	47.07	-3	10,145	-0.03%
2024/05/30	6	47.27	6	47.28	47.19	0	10,265	0.00%
2024/05/29	6	48.20	0	0.00	48.13	6	10,309	0.06%
2024/05/28	31	47.45	0	0.00	47.48	31	10,310	0.30%
2024/05/27	8.1	47.23	0	0.00	47.26	8.1	10,587	0.08%
2024/05/24	0	0.00	8	46.61	46.48	-8	10,575	-0.08%
2024/05/23	10	47.61	4	47.42	47.55	6	10,441	0.06%
2024/05/22	3	46.17	0	0.00	46.21	3	10,562	0.03%
2024/05/17	0.1	45.37	0	0.00	45.42	0.1	10,629	0.00%
2024/05/16	5.5	45.52	8	45.44	45.41	-2.5	10,657	-0.02%
2024/05/15	0	0.00	1	44.41	44.41	-1	10,650	-0.01%
2024/05/10	2	43.36	0.3	43.35	43.36	1.7	10,889	0.02%
2024/05/07	0	0.00	1	43.66	43.70	-1	11,336	-0.01%
2024/05/06	5.4	42.83	3	42.82	42.85	2.4	11,297	0.02%
2024/05/02	2	41.85	53.3	41.75	41.85	-51.3	11,363	-0.45%
2024/04/30	0	0.00	7	43.52	43.49	-7	11,160	-0.06%
2024/04/29	0.3	43.36	3	43.40	43.49	-2.8	11,101	-0.02%
2024/04/26	4.6	42.23	9	42.25	42.26	-4.4	11,208	-0.04%
2024/04/22	0.2	39.75	0	0.00	39.83	0.2	11,034	0.00%
2024/04/19	4	40.43	10	40.62	40.44	-6	10,947	-0.05%
2024/04/18	1	41.80	0	0.00	41.86	1	10,681	0.01%
2024/04/16	8.4	42.68	11	42.70	42.68	-2.6	10,427	-0.02%
2024/04/15	1	43.25	0	0.00	43.20	1	10,379	0.01%
2024/04/12	0	0.00	2	44.34	44.32	-2	10,235	-0.02%
2024/04/11	0	0.00	18	43.52	43.52	-18	10,092	-0.18%
2024/04/10	0	0.00	2	43.76	43.78	-2	10,007	-0.02%
2024/04/08	5.5	43.50	53	43.45	43.48	-47.5	9,852	-0.48%
2024/04/03	0	0.00	0.3	43.87	43.76	-0.3	9,845	0.00%
2024/04/01	0.3	44.28	0	0.00	44.25	0.3	9,532	0.00%
2024/03/28	0	0.00	1.3	44.06	44.00	-1.3	9,280	-0.01%
2024/03/27	11	43.72	0	0.00	43.87	11	9,234	0.12%
2024/03/26	13.4	44.08	0	0.00	44.16	13.4	9,218	0.15%
2024/03/22	0	0.00	2	43.96	44.13	-2	9,076	-0.02%
2024/03/21	1	43.67	3	43.99	44.00	-2	8,966	-0.02%
2024/03/20	10.1	42.17	31	42.16	42.23	-20.9	8,779	-0.24%
2024/03/19	2	42.29	10	42.25	42.28	-8	8,703	-0.09%
2024/03/18	6.9	42.59	0	0.00	42.77	6.9	8,621	0.08%
2024/03/15	3	42.49	20	42.55	42.47	-17	8,973	-0.19%
2024/03/14	0	0.00	18.5	43.32	43.35	-18.5	9,076	-0.20%
2024/03/13	5	44.14	0	0.00	44.24	5	9,056	0.06%
2024/03/11	20.6	43.55	7	43.65	43.62	13.6	8,852	0.15%
2024/03/08	55	45.54	1	45.55	45.31	54	8,650	0.62%
2024/03/07	0.5	44.34	0	0.00	44.33	0.5	8,226	0.01%
2024/03/06	9.7	43.53	5	43.33	43.75	4.7	8,039	0.06%
2024/03/04	4	43.88	1.2	43.91	44.00	2.8	7,833	0.04%
2024/03/01	7.5	42.09	0	0.00	42.24	7.5	7,595	0.10%
2024/02/29	0.1	41.00	0	0.00	40.76	0.1	7,475	0.00%
2024/02/26	4.9	40.83	0	0.00	40.88	4.9	7,092	0.07%
2024/02/22	0	0.00	5	40.58	40.83	-5	6,805	-0.07%
2024/02/21	5	39.32	0	0.00	39.30	5	6,692	0.07%
2024/02/19	5	39.92	5	39.88	40.13	0	6,606	0.00%
2024/02/16	6.1	40.41	0	0.00	40.32	6.1	6,612	0.09%
2024/02/15	10.6	40.18	3	40.16	40.25	7.6	6,513	0.12%
2024/02/02	3	37.66	0	0.00	37.70	3	6,234	0.05%
2024/02/01	15	37.54	0	0.00	37.49	15	6,089	0.25%
2024/01/30	0	0.00	2	38.46	38.58	-2	5,589	-0.04%
2024/01/29	10	38.13	3	38.10	38.17	7	5,511	0.13%
2024/01/26	6	38.29	32	38.28	38.28	-26	5,460	-0.48%
2024/01/25	9	39.38	0	0.00	39.44	9	5,414	0.17%
2024/01/24	1	38.78	1	38.80	38.80	0	5,335	0.00%
2024/01/23	6	38.44	1	38.44	38.68	5	5,349	0.09%
2024/01/22	0	38.59	8	38.67	38.64	-8	5,264	-0.15%
2024/01/17	8	36.31	2	36.34	36.29	6	5,028	0.12%
2024/01/16	7.4	37.03	8	37.04	37.07	-0.6	5,044	-0.01%
2024/01/15	0	0.00	2	37.20	37.22	-2	5,072	-0.04%
2024/01/11	1	37.05	0	0.00	37.06	1	5,113	0.02%
2024/01/10	1	36.94	0	0.00	37.00	1	5,143	0.02%
2024/01/09	13	36.74	0	0.00	36.83	13	5,132	0.25%
2024/01/08	5.5	35.77	0	0.00	35.75	5.5	5,100	0.11%
2024/01/05	0	0.00	5	35.55	35.56	-5	5,125	-0.10%
2024/01/04	0	0.00	26	35.88	35.90	-26	5,101	-0.51%
2024/01/03	10.2	36.38	1	36.47	36.47	9.2	5,098	0.18%
2024/01/02	0.2	37.52	0	0.00	37.52	0.2	5,088	0.00%
2023/12/29	3.5	37.84	0	0.00	37.84	3.5	5,077	0.07%
2023/12/28	1	37.96	20	37.96	37.86	-19	5,022	-0.38%
2023/12/27	3	38.10	0	0.00	38.11	3	4,981	0.06%
2023/12/26	6	37.63	0	0.00	37.68	6	4,974	0.12%
2023/12/25	0	0.00	4	37.71	37.70	-4	4,983	-0.08%
2023/12/22	5.1	37.42	0	0.00	37.49	5.1	4,980	0.10%
2023/12/20	3.1	37.83	0	0.00	37.92	3.1	4,876	0.06%
2023/12/18	7.3	37.58	0	0.00	37.77	7.3	4,887	0.15%
2023/12/15	10	37.33	0	0.00	37.33	10	4,840	0.21%
2023/12/14	2	36.67	1	36.75	36.79	1	4,808	0.02%
2023/12/13	14	36.10	2	36.10	36.13	12	4,788	0.25%
2023/12/12	6	35.70	7	35.74	35.69	-1	4,746	-0.02%
2023/12/08	0.1	34.24	0	0.00	34.05	0.1	4,019	0.00%
2023/12/06	4.4	33.87	0	0.00	33.89	4.4	3,882	0.11%
2023/12/05	2	33.78	0	0.00	33.71	2	3,804	0.05%
2023/11/29	1	33.94	0	0.00	33.96	1	3,763	0.03%
2023/11/28	0.2	34.30	0	0.00	34.30	0.2	3,736	0.01%
2023/11/27	4.3	34.42	0	0.00	34.30	4.3	3,763	0.11%
2023/11/16	5.7	34.53	0	0.00	34.48	5.7	4,081	0.14%
2023/11/15	0	0.00	5	34.51	34.51	-5	4,052	-0.12%
2023/11/08	0	0.00	5	32.54	32.56	-5	4,019	-0.12%
2023/11/06	4.6	32.37	0	0.00	32.31	4.6	4,054	0.11%
2023/11/03	5	31.73	0	0.00	31.73	5	4,058	0.12%
2023/10/31	1	30.10	0	0.00	30.08	1	4,144	0.02%
2023/10/27	1	30.50	0	0.00	30.59	1	4,225	0.02%
2023/10/26	7.1	30.22	0	0.00	30.21	7.1	4,254	0.17%
2023/10/24	1	31.20	0	0.00	31.36	1	4,553	0.02%
2023/10/23	1	31.40	0	0.00	31.43	1	4,624	0.02%
2023/10/20	1	31.82	0	0.00	31.82	1	4,577	0.02%
2023/10/19	5	32.18	0	0.00	32.18	5	4,547	0.11%
2023/10/16	9.6	32.71	0	0.00	32.77	9.6	4,640	0.21%
2023/10/13	0	0.00	4	33.40	33.39	-4	4,723	-0.08%
2023/10/12	0.1	33.18	0	0.00	33.35	0.1	4,668	0.00%
2023/10/11	0	0.00	5	32.98	32.99	-5	4,638	-0.11%
2023/10/06	6.8	32.18	0	0.00	32.16	6.8	4,651	0.15%
2023/10/03	5	32.54	0	0.00	32.52	5	4,662	0.11%
2023/10/02	0	0.00	2	32.63	32.60	-2	4,627	-0.04%
2023/09/28	1	31.75	0	0.00	31.75	1	4,651	0.02%
2023/09/26	7.6	31.78	0	0.00	31.82	7.6	4,633	0.16%
2023/09/22	1	31.50	0	0.00	31.54	1	4,627	0.02%
2023/09/18	10.6	32.66	0	0.00	32.61	10.6	4,621	0.23%
2023/09/06	8	34.20	0	0.00	34.20	8	4,786	0.17%
2023/08/30	0	0.00	1	33.66	33.77	-1	4,716	-0.02%
2023/08/28	6.7	32.44	0	0.00	32.51	6.7	4,802	0.14%
2023/08/25	1	32.15	0	0.00	32.15	1	4,838	0.02%
2023/08/24	0	0.00	4	34.23	34.21	-4	4,658	-0.09%
2023/08/22	0	0.00	1	33.12	33.14	-1	4,962	-0.02%
2023/08/21	10	32.29	0	0.00	32.30	10	5,063	0.20%
2023/08/18	1	32.16	0	0.00	32.15	1	5,043	0.02%
2023/08/17	1.2	32.51	0	0.00	32.52	1.2	5,043	0.02%
2023/08/16	13.2	33.15	0	0.00	33.16	13.2	5,067	0.26%
2023/08/14	0.1	32.70	0	0.00	32.64	0.1	5,305	0.00%
2023/08/10	0	0.00	13	33.65	33.66	-13	5,331	-0.24%
2023/08/07	4.3	34.31	0	0.00	34.38	4.3	5,317	0.08%
2023/08/04	2	34.31	0	0.00	34.34	2	5,284	0.04%
2023/08/02	2	35.38	0	0.00	35.27	2	5,200	0.04%
2023/08/01	2.8	35.35	2	35.35	35.43	0.8	5,138	0.02%
2023/07/31	2	35.10	0	0.00	35.10	2	5,091	0.04%
2023/07/28	1	34.70	0	0.00	34.72	1	5,042	0.02%
2023/07/26	4.2	34.01	1	34.08	33.92	3.2	4,724	0.07%
2023/07/24	0	0.00	9	33.78	33.80	-9	4,677	-0.19%
2023/07/21	0.2	33.41	0	0.00	33.41	0.2	4,729	0.00%
2023/07/20	1	34.25	0	0.00	34.34	1	4,687	0.02%
2023/07/19	2	34.56	1	34.56	34.52	1	4,649	0.02%
2023/07/18	7	34.47	0	0.00	34.37	7	4,485	0.16%
2023/07/17	4.2	33.74	0	0.00	33.82	4.2	4,358	0.10%
2023/07/14	0	0.00	1	34.03	34.02	-1	4,361	-0.02%
2023/07/13	0	0.00	1.1	33.73	33.75	-1.1	4,334	-0.02%
2023/07/07	1	32.58	0	0.00	32.59	1	4,208	0.02%
2023/07/06	11.6	32.80	0	0.00	32.72	11.6	4,223	0.27%
2023/07/04	0	0.00	52	33.39	33.40	-52	4,226	-1.23%
2023/07/03	0.1	33.20	0	0.00	33.24	0.1	4,295	0.00%
2023/06/30	31	32.72	0	0.00	32.76	31	4,387	0.71%
2023/06/29	0	0.00	1	32.82	32.80	-1	4,472	-0.02%
2023/06/28	15.1	32.52	0	0.00	32.51	15.1	4,441	0.34%
2023/06/27	2	31.76	0	0.00	31.75	2	4,440	0.05%
2023/06/26	2.8	31.76	0	0.00	31.78	2.8	4,430	0.06%
2023/06/16	4.3	32.95	0	0.00	33.02	4.3	4,466	0.10%
2023/06/15	4	33.37	0	0.00	33.41	4	4,469	0.09%
2023/06/14	4	32.90	0.4	32.84	32.89	3.6	4,590	0.08%
2023/06/13	4	32.64	10	32.48	32.66	-6	4,573	-0.13%
2023/06/12	6	31.57	0	0.00	31.57	6	4,476	0.13%
2023/06/09	4	31.32	1	31.30	31.31	3	4,462	0.07%
2023/06/08	2	31.08	0	0.00	30.96	2	4,474	0.04%
2023/06/07	4	31.09	0	0.00	31.12	4	4,508	0.09%
2023/06/06	7.1	30.74	0	0.00	30.73	7.1	4,561	0.15%
2023/06/05	4	31.14	0	0.00	31.11	4	4,540	0.09%
2023/06/02	4	31.21	1	31.32	31.31	3	4,521	0.07%
2023/06/01	11	30.80	0	0.00	30.81	11	4,494	0.24%
2023/05/31	4	31.51	95	31.55	31.52	-91	4,440	-2.05%
2023/05/30	4	31.54	2	31.50	31.55	2	4,371	0.05%
2023/05/29	4	31.70	15	31.71	31.65	-11	4,312	-0.26%
2023/05/26	7.1	29.88	16	29.89	29.91	-8.9	4,080	-0.22%
2023/05/25	0	0.00	70	29.04	29.02	-70	3,933	-1.78%
2023/05/24	6	28.47	0	0.00	28.46	6	3,826	0.16%
2023/05/23	1	28.68	12	28.70	28.67	-11	3,823	-0.29%
2023/05/22	10	28.52	0	0.00	28.50	10	3,797	0.26%
2023/05/19	50	28.79	17.3	28.68	28.74	32.7	3,806	0.86%
2023/05/18	0	0.00	313	27.95	27.98	-313	3,716	-8.42%	大賣/鉅額交易
2023/05/17	1.1	27.41	1	27.42	27.42	0.1	3,740	0.00%
2023/05/16	8	27.27	6	27.30	27.26	2	3,704	0.05%
2023/05/15	1	26.65	0	0.00	26.72	1	3,703	0.03%
2023/05/10	3.2	26.61	0	0.00	26.59	3.2	3,946	0.08%
2023/05/08	1.7	26.74	0	0.00	26.79	1.7	4,098	0.04%
2023/05/05	5	26.22	0	0.00	26.26	5	4,415	0.11%
2023/05/04	1	26.41	0	0.00	26.43	1	4,679	0.02%
2023/05/03	1.1	26.70	0	0.00	26.69	1.1	4,720	0.02%
2023/05/02	0	0.00	5	27.10	27.13	-5	4,764	-0.10%
2023/04/26	12.3	26.23	18	26.22	26.25	-5.7	4,965	-0.11%
2023/04/25	2	26.81	0	0.00	26.76	2	5,006	0.04%
2023/04/24	1	26.93	0	0.00	26.90	1	5,068	0.02%
2023/04/20	0.1	27.23	0	0.00	27.19	0.1	5,181	0.00%
2023/04/19	0.1	27.24	0	0.00	27.24	0.1	5,279	0.00%
2023/04/18	0.1	27.27	0	0.00	27.25	0.1	5,294	0.00%
2023/04/17	1.7	27.23	0	0.00	27.26	1.7	5,347	0.03%
2023/04/14	2	27.26	0.1	27.32	27.26	1.9	5,366	0.04%
2023/04/13	5	27.13	0	0.00	27.18	5	5,385	0.09%
2023/04/11	0	0.00	5	27.70	27.68	-5	5,419	-0.09%
2023/04/10	7	27.25	0	0.00	27.28	7	5,465	0.13%
2023/04/07	1	27.35	0	0.00	27.30	1	5,408	0.02%
2023/04/06	8.4	27.48	0.5	27.55	27.41	7.9	5,399	0.15%
2023/03/31	1.5	28.32	11	28.36	28.31	-9.5	5,454	-0.17%
2023/03/29	0	27.18	0	0.00	27.22	0	5,263	0.00%
2023/03/28	1.1	27.36	0	0.00	27.26	1.1	5,442	0.02%
2023/03/27	1.5	27.69	0	0.00	27.72	1.5	5,544	0.03%
2023/03/24	0	0.00	8	27.88	27.92	-8	5,635	-0.14%
2023/03/23	4	27.44	0	0.00	27.45	4	5,585	0.07%
2023/03/22	9	27.62	0	0.00	27.65	9	5,630	0.16%
2023/03/21	0	0.00	1	27.53	27.58	-1	5,625	-0.02%
2023/03/17	49	27.46	55	27.42	27.49	-6	5,581	-0.11%
2023/03/16	1.3	26.62	0	0.00	26.61	1.3	5,415	0.02%
2023/03/15	0	0.00	5	26.75	26.64	-5	5,442	-0.09%
2023/03/14	6	26.14	0.3	26.09	26.06	5.7	5,442	0.10%
2023/03/13	0	0.00	30	26.40	26.54	-30	5,436	-0.55%
2023/03/10	3.5	26.55	23	26.55	26.51	-19.5	5,428	-0.36%
2023/03/09	0	0.00	1	27.05	27.05	-1	5,428	-0.02%
2023/03/07	0.6	26.75	5	26.74	26.77	-4.4	5,391	-0.08%
2023/03/06	29	26.86	1	26.81	26.90	28	5,415	0.52%
2023/03/02	0	0.00	1	26.17	26.16	-1	5,395	-0.02%
2023/03/01	1	26.24	0	0.00	26.34	1	5,425	0.02%
2023/02/22	2	25.86	0	0.00	25.88	2	5,444	0.04%
2023/02/21	4	26.42	0	0.00	26.43	4	5,475	0.07%
2023/02/20	2	26.55	0	0.00	26.57	2	5,639	0.04%
2023/02/17	7	26.82	0	0.00	26.81	7	5,697	0.12%
2023/02/16	1.2	27.58	12.2	27.54	27.53	-11.1	5,727	-0.19%
2023/02/15	1	27.00	16	27.06	27.01	-15	5,848	-0.26%
2023/02/13	1	26.17	0	0.00	26.23	1	5,821	0.02%
2023/02/10	3	26.58	0	26.57	26.57	3	5,813	0.05%
2023/02/09	1	26.74	8	26.75	26.78	-7	5,775	-0.12%
2023/02/08	8	27.09	33	27.10	27.13	-25	5,750	-0.43%
2023/02/07	0	0.00	3.8	26.52	26.52	-3.8	5,579	-0.07%
2023/02/06	4.8	26.57	0.2	26.48	26.48	4.7	5,460	0.09%
2023/02/03	0	0.00	20	26.65	26.61	-20	5,390	-0.37%
2023/02/02	0	0.00	18	26.39	26.33	-18	5,101	-0.35%
2023/02/01	0	0.00	25	25.30	25.33	-25	4,829	-0.52%
2023/01/31	25	25.02	0	0.00	24.88	25	4,842	0.52%
2023/01/30	6.1	25.57	54	25.65	25.54	-47.9	4,831	-0.99%
2023/01/17	3	24.58	0	0.00	24.60	3	4,674	0.06%
2023/01/16	1.3	24.62	0	0.00	24.66	1.3	4,741	0.03%
2023/01/13	0	0.00	4	24.57	24.51	-4	4,696	-0.09%
2023/01/12	0	0.00	12	24.31	24.35	-12	4,619	-0.26%
2023/01/11	0	0.00	8	24.08	24.04	-8	4,579	-0.17%
2023/01/09	10	23.45	8	23.46	23.54	2	4,566	0.04%
2023/01/06	5	22.71	0	0.00	22.74	5	4,506	0.11%
2023/01/03	2	22.55	0	0.00	22.71	2	4,751	0.04%
2022/12/29	2	22.12	0	0.00	22.14	2	4,851	0.04%
2022/12/28	7	22.37	0	0.00	22.37	7	4,861	0.14%
2022/12/27	0	22.96	0	0.00	22.92	0	4,888	0.00%
2022/12/26	1.4	22.82	0	0.00	22.82	1.4	4,943	0.03%
2022/12/23	7	22.76	0	0.00	22.80	7	5,015	0.14%
2022/12/21	0	0.00	5	23.25	23.25	-5	4,985	-0.10%
2022/12/20	11	23.20	0	0.00	23.07	11	5,020	0.22%
2022/12/19	3	23.80	0	0.00	23.77	3	4,911	0.06%
2022/12/16	18.7	23.93	5	23.99	23.90	13.7	4,904	0.28%
2022/12/15	4	24.78	0	0.00	24.78	4	4,917	0.08%
2022/12/14	0	0.00	12	25.14	25.17	-12	4,924	-0.24%
2022/12/13	1	24.79	1	24.82	24.79	0	4,905	0.00%
2022/12/09	0	0.00	5	24.50	24.59	-5	4,989	-0.10%
2022/12/08	7	23.79	0	0.00	23.88	7	4,960	0.14%
2022/12/07	6	24.01	0	0.00	24.03	6	5,076	0.12%
2022/12/06	7	24.41	0	0.00	24.41	7	5,087	0.14%
2022/12/02	1	24.86	0	0.00	24.86	1	5,190	0.02%
2022/12/01	0	0.00	12	25.27	25.28	-12	5,230	-0.23%
2022/11/30	7	24.16	0	0.00	24.17	7	5,185	0.14%
2022/11/29	3	24.27	0	0.00	24.36	3	5,195	0.06%
2022/11/28	2.2	24.72	0	0.00	24.60	2.2	5,217	0.04%
2022/11/24	0	0.00	1	25.24	25.17	-1	5,514	-0.02%
2022/11/22	2	24.37	0	0.00	24.34	2	5,685	0.04%
2022/11/18	0	24.59	0	0.00	24.63	0	5,733	0.00%
2022/11/17	29	24.59	0	0.00	24.57	29	5,670	0.51%
2022/11/16	1.2	25.28	43	25.35	25.40	-41.8	5,666	-0.74%
2022/11/15	3	24.79	5	24.79	24.89	-2	5,528	-0.04%
2022/11/14	0	0.00	2	24.74	24.61	-2	5,465	-0.04%
2022/11/11	0	0.00	25	24.35	24.31	-25	5,389	-0.46%
2022/11/10	7	22.61	0	0.00	22.59	7	5,183	0.14%
2022/11/09	20.1	23.30	19	23.24	23.22	1.1	5,188	0.02%
2022/11/08	0	0.00	3	22.87	22.73	-3	5,153	-0.06%
2022/11/07	0.6	22.22	0	0.00	22.33	0.6	5,104	0.01%
2022/11/03	6.2	21.84	0	0.00	21.86	6.2	5,185	0.12%
2022/11/02	0	0.00	2	22.67	22.70	-2	5,177	-0.04%
2022/11/01	3.2	22.56	3	22.55	22.56	0.2	5,203	0.00%
2022/10/31	1	22.66	14	22.66	22.73	-13	5,268	-0.25%
2022/10/28	3.2	21.90	10	21.95	21.82	-6.9	5,346	-0.13%
2022/10/27	10	22.45	14	22.38	22.44	-4	5,336	-0.07%
2022/10/26	0.9	22.14	6	22.15	22.14	-5.1	5,396	-0.09%
2022/10/25	1	22.09	7	22.07	22.05	-6	5,442	-0.11%
2022/10/24	0	0.00	23	21.98	21.95	-23	5,533	-0.42%
2022/10/21	1	20.95	0	0.00	20.95	1	5,564	0.02%
2022/10/20	2	20.70	6	20.89	20.89	-4	5,653	-0.07%
2022/10/19	15	20.98	2	20.93	20.88	13	5,642	0.23%
2022/10/18	0.2	21.12	10	20.90	21.11	-9.9	5,630	-0.17%
2022/10/17	13.4	20.28	0	0.00	20.42	13.4	5,725	0.23%
2022/10/14	0.2	21.10	7	21.07	21.16	-6.9	5,813	-0.12%
2022/10/13	7.1	20.46	3	20.46	20.41	4.1	6,003	0.07%
2022/10/12	11	20.66	2	20.76	20.76	9	5,964	0.15%
2022/10/11	19	21.19	0	0.00	21.06	19	5,934	0.32%
2022/10/07	4	22.87	0	0.00	22.80	4	5,822	0.07%
2022/10/06	1.6	23.22	6	23.26	23.27	-4.4	5,810	-0.08%
2022/10/05	0	0.00	5	22.88	22.82	-5	5,712	-0.09%
2022/10/04	0.2	22.49	5	22.37	22.48	-4.8	5,684	-0.08%
2022/10/03	0	0.00	1	21.30	21.32	-1	5,610	-0.02%
2022/09/30	5	21.69	0	0.00	21.79	5	5,635	0.09%
2022/09/28	1	22.02	0	0.00	22.03	1	5,624	0.02%
2022/09/27	0	22.30	0	0.00	22.26	0	5,571	0.00%
2022/09/26	8.9	22.29	0	0.00	22.22	8.9	5,615	0.16%
2022/09/23	5	22.62	0	0.00	22.56	5	5,636	0.09%
2022/09/22	6	22.87	50	22.84	22.99	-44	5,594	-0.79%
2022/09/21	1	23.30	0	0.00	23.35	1	5,499	0.02%
2022/09/19	7	23.36	6	23.31	23.35	1	5,551	0.02%
2022/09/16	12.2	23.05	0	0.00	23.10	12.2	5,550	0.22%
2022/09/15	2	23.51	0	0.00	23.51	2	5,535	0.04%
2022/09/14	22	23.28	0	0.00	23.38	22	5,627	0.39%
2022/09/12	0	0.00	20	24.39	24.41	-20	5,589	-0.36%
2022/09/08	2	23.55	0	0.00	23.55	2	5,680	0.04%
2022/09/07	1	23.05	0	0.00	23.11	1	5,739	0.02%
2022/09/06	3.5	23.50	0	0.00	23.47	3.5	5,867	0.06%
2022/09/05	4	23.32	0	0.00	23.33	4	6,072	0.07%
2022/09/02	5	23.45	0	0.00	23.48	5	6,318	0.08%
2022/09/01	28	23.44	0	0.00	23.42	28	6,325	0.44%
2022/08/31	3	24.28	0	0.00	24.35	3	6,158	0.05%
2022/08/30	4	24.44	0	0.00	24.52	4	6,060	0.07%
2022/08/29	26.1	24.38	1	24.32	24.51	25.1	6,005	0.42%
2022/08/26	3.8	26.02	17	26.01	25.97	-13.2	5,882	-0.22%
2022/08/25	2	25.23	0	0.00	25.28	2	5,858	0.03%
2022/08/24	13	25.12	0	0.00	25.14	13	5,872	0.22%
2022/08/23	22.1	25.02	0	0.00	25.03	22.1	5,918	0.37%
2022/08/22	2	25.70	1	25.72	25.72	1	6,062	0.02%
2022/08/19	3	26.49	0	0.00	26.45	3	6,193	0.05%
2022/08/18	1.2	25.98	0	0.00	26.00	1.2	6,235	0.02%
2022/08/17	0.1	26.55	9	26.57	26.56	-9	6,276	-0.14%
2022/08/16	0.7	26.73	4	26.75	26.75	-3.3	6,374	-0.05%
2022/08/15	0	0.00	2	26.65	26.65	-2	6,393	-0.03%
2022/08/12	8	26.04	0	0.00	26.05	8	6,367	0.13%
2022/08/11	1	26.11	12	26.07	26.13	-11	6,484	-0.17%
2022/08/10	14.2	25.09	0	0.00	25.07	14.2	6,584	0.22%
2022/08/09	1	26.18	6	26.23	26.26	-5	6,520	-0.08%
2022/08/08	0.4	26.52	2	26.53	26.67	-1.6	6,621	-0.02%
2022/08/05	1	26.86	11	26.84	26.86	-10	6,648	-0.15%
2022/08/04	7	26.50	41	26.49	26.46	-34	6,731	-0.51%
2022/08/03	0.1	25.71	5	25.72	25.74	-4.9	6,651	-0.07%
2022/08/02	6	25.84	1	25.85	25.82	5	6,769	0.07%
2022/08/01	1	25.69	3	25.68	25.66	-2	6,697	-0.03%
2022/07/29	0	0.00	42	25.59	25.48	-42	6,720	-0.62%
2022/07/28	0	0.00	10	25.11	25.08	-10	6,683	-0.15%
2022/07/27	0	0.00	7	24.36	24.46	-7	6,625	-0.11%
2022/07/26	0.2	24.51	5	24.46	24.43	-4.8	6,608	-0.07%
2022/07/25	1	24.57	11	24.61	24.63	-10	6,702	-0.15%
2022/07/22	11	25.09	14	25.06	25.05	-3	6,714	-0.04%
2022/07/21	0.2	24.77	23.2	24.86	24.87	-23.1	6,768	-0.34%
2022/07/20	10.4	24.42	15	24.42	24.34	-4.6	6,658	-0.07%
2022/07/19	2	23.32	0.1	23.43	23.35	1.9	6,578	0.03%
2022/07/18	0.3	23.43	11	23.51	23.57	-10.7	6,644	-0.16%
2022/07/15	1	22.96	0	0.00	22.95	1	6,609	0.02%
2022/07/14	1	22.31	0	0.00	22.34	1	6,669	0.01%
2022/07/08	7	22.44	0	0.00	22.40	7	7,035	0.10%
2022/07/07	5	21.89	5	21.75	21.89	0	7,187	0.00%
2022/07/06	2.3	21.43	1	21.51	21.40	1.3	7,309	0.02%
2022/07/05	1	21.39	0	0.00	21.47	1	7,490	0.01%
2022/07/04	8	21.16	0	0.00	21.19	8	7,532	0.11%
2022/06/30	6	22.33	0	0.00	22.23	6	7,923	0.08%
2022/06/29	0.1	22.95	1	22.94	22.93	-0.9	7,942	-0.01%
2022/06/28	8.2	23.32	1	23.29	23.36	7.2	8,041	0.09%
2022/06/27	2.3	23.38	8	23.47	23.46	-5.7	8,176	-0.07%
2022/06/24	2	22.66	3	22.76	22.76	-1	8,166	-0.01%
2022/06/22	3.2	22.72	0.5	22.81	22.60	2.7	8,539	0.03%
2022/06/21	0.2	22.79	1	22.60	22.75	-0.9	8,482	-0.01%
2022/06/20	2	22.38	0	0.00	22.37	2	8,474	0.02%
2022/06/17	19.1	22.44	0	0.00	22.57	19.1	8,455	0.23%
2022/06/16	11.8	23.79	0	0.00	23.59	11.8	8,398	0.14%
2022/06/15	10.1	23.45	1	23.48	23.40	9.1	8,370	0.11%
2022/06/14	17.2	23.52	0	0.00	23.66	17.2	8,396	0.20%
2022/06/13	31	24.06	0	0.00	24.15	31	8,307	0.37%
2022/06/10	1	25.34	0	0.00	25.45	1	8,176	0.01%
2022/06/07	2	25.97	0	0.00	25.93	2	8,345	0.02%
2022/06/06	0.2	26.15	1	26.27	26.27	-0.8	8,449	-0.01%
2022/06/02	2	25.90	0	0.00	25.93	2	8,628	0.02%
2022/06/01	6	26.22	0	0.00	26.19	6	8,899	0.07%
2022/05/31	3	26.29	0	0.00	26.35	3	9,120	0.03%
2022/05/30	4.1	26.46	62	26.45	26.52	-57.9	9,207	-0.63%
2022/05/27	1	25.39	8	25.41	25.40	-7	9,186	-0.08%
2022/05/26	6.2	24.52	1	24.61	24.43	5.2	9,207	0.06%
2022/05/25	9	24.52	0	0.00	24.63	9	9,375	0.10%
2022/05/24	6	24.69	1	24.70	24.64	5	9,759	0.05%
2022/05/23	1.2	25.24	1	25.21	25.21	0.2	9,762	0.00%
2022/05/20	3	25.21	1	25.22	25.23	2	10,033	0.02%
2022/05/19	9.1	25.01	0	0.00	25.12	9.1	10,173	0.09%
2022/05/18	3.1	26.15	4	26.18	26.15	-1	10,176	-0.01%
2022/05/17	5	25.37	31.5	25.43	25.45	-26.5	10,140	-0.26%
2022/05/16	17.6	25.56	16	25.75	25.43	1.6	10,261	0.02%
2022/05/13	15.1	24.75	10	24.74	24.90	5.1	10,278	0.05%
2022/05/12	15	24.56	5	24.46	24.39	10	10,472	0.10%
2022/05/11	3	25.14	7	25.11	25.22	-4	10,581	-0.04%
2022/05/10	8.1	24.61	1	24.55	24.93	7.1	10,653	0.07%
2022/05/09	0	0.00	1	25.39	25.46	-1	10,620	-0.01%
2022/05/06	14	25.79	3	25.79	25.90	11	10,633	0.10%
2022/05/05	0.2	26.89	10	26.98	26.93	-9.9	10,656	-0.09%
2022/05/04	3	26.21	1	26.22	26.27	2	10,831	0.02%
2022/05/03	0	0.00	2	25.92	26.04	-2	11,071	-0.02%
2022/04/29	0.1	25.87	5	25.82	25.90	-4.9	11,249	-0.04%
2022/04/28	0	0.00	5	25.10	25.24	-5	11,499	-0.04%
2022/04/27	16.1	24.77	1	24.75	24.94	15.1	11,701	0.13%
2022/04/26	2	25.84	7	25.86	25.85	-5	11,842	-0.04%
2022/04/25	14	25.35	35	25.37	25.42	-21	12,374	-0.17%
2022/04/22	13	25.89	26	25.94	26.02	-13	12,678	-0.10%
2022/04/20	4	26.55	6	26.55	26.61	-2	13,140	-0.02%
2022/04/19	3.2	26.22	0	0.00	26.29	3.2	13,140	0.02%
2022/04/18	7	25.47	2	25.47	25.52	5	13,339	0.04%
2022/04/15	56.2	25.78	0	0.00	25.79	56.2	13,338	0.42%
2022/04/14	3	26.35	1	26.35	26.42	2	13,283	0.02%
2022/04/13	12	25.99	0	0.00	26.04	12	13,334	0.09%
2022/04/12	15	25.81	0	0.00	25.86	15	13,185	0.11%
2022/04/11	14	26.23	1	26.25	26.14	13	13,045	0.10%
2022/04/08	21.1	26.84	0	0.00	26.88	21.1	12,817	0.16%
2022/04/07	29	26.71	2	26.72	26.70	27	12,725	0.21%
2022/04/06	32	27.38	1	27.39	27.47	31	12,442	0.25%
2022/04/01	5.2	28.69	0	0.00	28.77	5.2	12,151	0.04%
2022/03/31	3	29.30	0	0.00	29.33	3	12,025	0.02%
2022/03/30	0.2	30.00	16	30.08	29.95	-15.9	11,894	-0.13%
2022/03/29	0.1	29.47	9	29.46	29.49	-8.9	11,720	-0.08%
2022/03/28	2	29.10	0	0.00	29.18	2	11,624	0.02%
2022/03/25	0	0.00	17.1	29.14	29.19	-17.1	11,495	-0.15%
2022/03/24	1	27.97	1	27.91	28.05	0	11,172	0.00%
2022/03/23	5.1	28.39	61	28.43	28.44	-56	11,147	-0.50%
2022/03/22	0	0.00	1	28.07	28.11	-1	11,065	-0.01%
2022/03/21	0	0.00	32	28.06	28.03	-32	10,985	-0.29%
2022/03/18	6	27.37	0	0.00	27.39	6	10,813	0.06%
2022/03/17	5	27.60	35	27.61	27.54	-30	10,727	-0.28%
2022/03/16	0	26.25	15	26.30	26.45	-15	10,495	-0.14%
2022/03/15	16	25.44	0	0.00	25.49	16	10,331	0.16%
2022/03/14	3	26.18	0	0.00	26.18	3	10,184	0.03%
2022/03/11	9	26.30	0	0.00	26.27	9	10,068	0.09%
2022/03/10	19.3	26.89	10	26.94	26.79	9.3	9,995	0.09%
2022/03/09	4.2	26.03	7	26.09	26.20	-2.9	9,859	-0.03%
2022/03/08	16.3	25.50	32	25.45	25.38	-15.7	9,736	-0.16%
2022/03/07	17	26.18	1	26.11	26.28	16	9,522	0.17%
2022/03/04	40	26.98	0	0.00	27.06	40	9,231	0.43%
2022/03/03	0.1	27.64	12	27.67	27.68	-12	8,982	-0.13%
2022/03/02	24.1	27.03	0	0.00	27.14	24.1	8,834	0.27%
2022/03/01	2.8	27.70	1	27.81	27.83	1.8	8,625	0.02%
2022/02/25	15.3	27.23	25	27.31	27.29	-9.7	8,430	-0.12%
2022/02/24	51.2	26.28	0	0.00	26.17	51.2	8,204	0.62%
2022/02/23	4.2	27.36	3	27.38	27.38	1.2	7,741	0.02%
2022/02/22	8.2	27.01	7	27.01	26.95	1.2	7,616	0.02%
2022/02/21	26.2	27.46	1	27.51	27.58	25.2	7,299	0.35%
2022/02/18	23	27.87	0	0.00	28.04	23	7,099	0.32%
2022/02/17	0.7	28.49	4	28.39	28.46	-3.3	6,972	-0.05%
2022/02/16	2	28.50	12	28.53	28.59	-10	6,850	-0.15%
2022/02/15	8	27.37	5	27.37	27.37	3	6,708	0.04%
2022/02/14	93.1	27.36	1	27.31	27.40	92.1	6,549	1.41%
2022/02/11	44	28.58	2.3	28.55	28.45	41.7	6,284	0.66%
2022/02/10	3.7	29.33	7	29.39	29.38	-3.4	6,000	-0.06%
2022/02/09	12	28.55	11	28.62	28.67	1	5,874	0.02%
2022/02/08	4	27.98	0	0.00	27.98	4	5,766	0.07%
2022/02/07	4	27.84	2	27.86	28.02	2	5,679	0.04%
2022/01/26	31.2	27.04	9	27.01	27.36	22.2	5,532	0.40%
2022/01/25	48.1	27.72	1	27.96	27.51	47.1	5,228	0.90%
2022/01/24	18.1	27.80	0	0.00	27.94	18.1	4,885	0.37%
2022/01/21	20.1	28.04	0	0.00	28.03	20.1	4,604	0.44%
2022/01/20	6.1	29.06	2	29.10	29.18	4.1	4,220	0.10%
2022/01/19	47.1	29.88	0	0.00	29.91	47.1	3,963	1.19%
2022/01/18	98.1	31.47	3	31.51	31.02	95.1	3,596	2.64%
2022/01/17	8	34.49	20	34.44	34.61	-12	3,006	-0.40%
2022/01/14	14.1	33.50	0	0.00	33.70	14.1	2,525	0.56%
2022/01/13	13	34.23	2	34.17	34.14	11	2,111	0.52%
2022/01/12	4	34.03	2	34.03	34.06	2	1,884	0.11%
2022/01/11	14.1	33.48	0	0.00	33.50	14.1	1,728	0.82%
2022/01/10	7.4	33.59	6.8	33.63	33.71	0.6	1,435	0.04%
2022/01/07	3.2	34.43	6	34.56	34.37	-2.9	1,298	-0.22%
2022/01/06	12.6	34.10	0.3	34.10	34.00	12.3	1,192	1.03%
2022/01/05	1	35.00	0	0.00	35.00	1	1,036	0.10%
2022/01/04	3	35.33	0	0.00	35.33	3	936	0.32%
2021/12/29	1	35.00	1	35.06	35.05	0	844	0.00%
2021/12/28	1	35.29	1	35.29	35.28	0	847	0.00%
2021/12/24	0	0.00	2	34.42	34.50	-2	835	-0.24%
2021/12/17	2	33.29	6	33.29	33.29	-4	786	-0.51%
2021/12/16	6	34.67	0	0.00	34.72	6	745	0.80%
2021/12/14	1	33.71	0	0.00	33.71	1	751	0.13%
2021/12/10	0	0.00	10	34.30	34.26	-10	751	-1.33%
2021/12/09	0	0.00	1	34.74	34.74	-1	755	-0.13%
2021/12/08	5	35.03	1	35.07	35.09	4	767	0.52%
2021/12/07	6	33.66	0	0.00	33.66	6	746	0.80%
2021/12/06	30	33.41	0	0.00	33.52	30	752	3.99%
2021/12/03	20	33.57	0	0.00	33.70	20	742	2.69%
2021/12/02	0	0.00	5	33.72	33.75	-5	728	-0.69%
2021/12/01	0	0.00	21	33.94	34.24	-21	707	-2.97%
2021/11/30	20	34.53	5	34.45	34.28	15	704	2.13%
2021/11/29	0	0.00	10	33.58	33.58	-10	699	-1.43%
2021/11/26	0	0.00	10	34.00	33.89	-10	678	-1.47%
2021/11/25	10	34.17	0	0.00	34.18	10	686	1.46%
2021/11/23	1	33.95	12	33.99	33.91	-11	690	-1.59%
2021/11/19	2	34.48	0	0.00	34.49	2	680	0.29%
2021/11/18	0	0.00	1	33.96	34.01	-1	682	-0.15%
2021/11/17	10	34.13	0	0.00	34.15	10	667	1.50%
2021/11/15	0	0.00	1	33.64	33.51	-1	665	-0.15%
2021/11/12	1	33.37	0	0.00	33.37	1	674	0.15%
2021/11/10	1	33.13	12	33.12	33.16	-11	650	-1.69%
2021/11/09	0	0.00	1	33.44	33.47	-1	643	-0.16%
2021/11/08	1	33.07	0	0.00	33.09	1	636	0.16%
2021/11/05	2	32.85	0	0.00	32.85	2	624	0.32%
2021/11/04	10	31.82	0	0.00	31.80	10	619	1.61%
2021/11/01	0	0.00	1	30.59	30.46	-1	625	-0.16%
2021/10/26	0	0.00	2	30.00	29.98	-2	681	-0.29%
2021/10/25	1	29.64	0	0.00	29.75	1	696	0.14%
2021/10/20	10	29.82	0	0.00	29.78	10	710	1.41%
2021/10/19	10	29.61	14	29.62	29.58	-4	718	-0.56%
2021/10/18	12	29.39	10	29.39	29.35	2	737	0.27%
2021/10/15	22	29.37	1	29.41	29.45	21	749	2.80%
2021/10/13	1	28.43	0	0.00	28.43	1	761	0.13%
2021/09/30	1	29.05	0	0.00	29.15	1	786	0.13%
2021/09/09	1	29.57	0	0.00	29.51	1	842	0.12%
2021/09/07	0	0.00	5	29.99	30.00	-5	852	-0.59%
2021/09/02	0	0.00	1	29.91	29.82	-1	887	-0.11%
2021/08/30	6	30.23	1	30.23	30.23	5	913	0.55%
2021/08/26	0	0.00	2	29.72	29.70	-2	956	-0.21%
2021/08/13	1	29.15	0	0.00	29.14	1	1,120	0.09%
2021/08/04	0	0.00	1	29.86	29.90	-1	1,324	-0.08%
2021/08/02	0	0.00	52	29.75	29.76	-52	1,390	-3.74%
2021/07/28	0	0.00	3	28.50	28.42	-3	1,419	-0.21%
2021/07/26	0	0.00	2	29.05	29.05	-2	1,482	-0.13%
2021/07/22	0	0.00	1	28.99	28.94	-1	1,507	-0.07%
2021/07/19	1	28.02	0	0.00	28.00	1	1,540	0.06%
2021/07/15	0	0.00	10	29.11	29.15	-10	1,551	-0.64%
2021/07/13	0	0.00	38	29.36	29.35	-38	1,607	-2.36%
2021/07/09	1	28.49	0	0.00	28.57	1	1,610	0.06%
2021/07/02	1	29.08	0	0.00	29.08	1	1,617	0.06%
2021/07/01	10	29.44	0	0.00	29.40	10	1,609	0.62%
2021/06/30	0	0.00	2	29.52	29.52	-2	1,652	-0.12%
2021/06/29	0	0.00	5	29.15	29.17	-5	1,676	-0.30%
2021/06/25	0	0.00	2	28.72	28.68	-2	1,655	-0.12%
2021/06/21	0	0.00	3	27.75	27.83	-3	1,710	-0.18%
2021/06/18	20	28.39	0	0.00	28.41	20	1,714	1.17%
2021/06/15	0	0.00	1	28.37	28.40	-1	1,762	-0.06%
2021/06/07	0	0.00	1	27.96	27.97	-1	1,850	-0.05%
2021/05/31	0	0.00	1	27.76	27.72	-1	2,046	-0.05%
2021/05/28	0	0.00	27	27.57	27.64	-27	2,057	-1.31%
2021/05/27	2	27.37	0	0.00	27.39	2	2,074	0.10%
2021/05/26	0	0.00	111	27.51	27.53	-111	2,125	-5.22%	大賣/鉅額交易
2021/05/25	0	0.00	70	27.47	27.50	-70	2,128	-3.29%
2021/05/21	0	0.00	2	27.05	27.02	-2	2,167	-0.09%
2021/05/17	0	0.00	23	26.21	26.31	-23	2,156	-1.07%
2021/05/14	2	25.72	1	25.71	25.75	1	2,144	0.05%
2021/05/13	6	25.34	118	25.30	25.29	-112	2,156	-5.19%	大賣/鉅額交易
2021/05/12	0	0.00	6.1	26.15	26.12	-6.1	2,115	-0.29%
2021/05/11	7	26.10	0	0.00	26.11	7	2,071	0.34%
2021/05/10	10	27.28	0	0.00	27.25	10	2,029	0.49%
2021/05/06	24	26.95	0	0.00	26.96	24	2,066	1.16%
2021/05/05	14	26.84	0	0.00	26.84	14	2,061	0.68%
2021/05/04	8	27.14	2	27.10	27.16	6	2,025	0.30%
2021/05/03	3	27.73	0	0.00	27.58	3	1,991	0.15%
2021/04/29	5	28.27	0	0.00	28.27	5	1,966	0.25%
2021/04/27	0	0.00	31	28.55	28.70	-31	1,950	-1.59%
2021/04/26	30	28.28	0	0.00	28.29	30	1,933	1.55%
2021/04/23	3	27.98	0	0.00	28.00	3	1,933	0.16%
2021/04/22	2	28.32	0	0.00	28.35	2	1,964	0.10%
2021/04/21	3	27.69	0	0.00	27.72	3	1,960	0.15%
2021/04/20	1	28.21	0	0.00	28.22	1	1,937	0.05%
2021/04/15	40	28.80	0	0.00	28.87	40	1,943	2.06%
2021/04/13	110	29.22	0	0.00	29.09	110	1,964	5.60%	大買/鉅額交易
2021/04/12	50	29.42	0	0.00	29.38	50	1,974	2.53%
2021/04/07	1	29.16	0	0.00	29.20	1	1,959	0.05%
2021/04/06	0	0.00	2	29.46	29.42	-2	1,951	-0.10%
2021/04/01	0	0.00	19	28.00	28.12	-19	1,908	-1.00%
2021/03/31	12	27.35	0	0.00	27.29	12	1,872	0.64%
2021/03/29	0	0.00	6	27.56	27.41	-6	1,874	-0.32%
2021/03/25	6	26.61	0	0.00	26.69	6	1,833	0.33%
2021/03/24	0	0.00	2.2	27.12	27.14	-2.2	1,822	-0.12%
2021/03/23	0	0.00	0.1	27.40	27.35	-0.1	1,814	-0.01%
2021/03/19	114	26.76	0	0.00	26.70	114	1,781	6.40%	大買/鉅額交易
2021/03/18	0	0.00	80.1	27.54	27.58	-80.1	1,750	-4.58%
2021/03/17	0	0.00	1	27.19	27.20	-1	1,744	-0.06%
2021/03/16	0	0.00	24	26.82	26.91	-24	1,732	-1.39%
2021/03/15	100	26.45	0	0.00	26.35	100	1,714	5.83%
2021/03/12	0	0.00	1	26.51	26.48	-1	1,710	-0.06%
2021/03/11	2	25.83	0	0.00	25.90	2	1,682	0.12%
2021/03/10	0	0.00	15	25.92	25.95	-15	1,665	-0.90%
2021/03/09	17	24.86	0	0.00	25.08	17	1,641	1.04%
2021/03/08	0	0.00	12	25.52	25.44	-12	1,600	-0.75%
2021/03/05	15.1	24.85	0	0.00	25.04	15.1	1,560	0.97%
2021/03/04	62	26.10	0	0.00	26.20	62	1,473	4.21%
2021/03/03	0	0.00	1	27.10	27.18	-1	1,424	-0.07%
2021/03/02	3	27.64	3.1	27.63	27.53	-0.1	1,402	-0.01%
2021/02/26	1	26.48	0	0.00	26.45	1	1,360	0.07%
2021/02/25	0	0.00	15	27.80	27.77	-15	1,283	-1.17%
2021/02/24	96	27.08	0	0.00	27.01	96	1,269	7.56%
2021/02/23	1	27.45	2	27.49	27.53	-1	1,233	-0.08%
2021/02/22	0	0.00	16	28.20	28.16	-16	1,195	-1.34%
2021/02/19	6	27.63	0	0.00	27.68	6	1,182	0.51%
2021/02/18	13	27.96	0	0.00	27.87	13	1,179	1.10%
2021/02/17	0	0.00	16	27.93	28.38	-16	1,162	-1.38%
2021/02/05	0	0.00	8.5	26.54	26.50	-8.5	1,128	-0.75%
2021/02/04	5	26.25	0.2	26.70	26.17	4.8	1,139	0.42%
2021/02/03	0	0.00	17	26.83	26.82	-17	1,133	-1.50%
2021/02/02	8	26.42	0.1	26.59	26.56	7.9	1,138	0.70%
2021/02/01	4	25.37	0	0.00	25.63	4	1,144	0.35%
2021/01/29	6	25.74	0	0.00	25.66	6	1,153	0.52%
2021/01/28	0	25.74	0	0.00	25.58	0	1,141	0.00%
2021/01/27	16	26.86	0	0.00	26.80	16	1,141	1.40%
2021/01/26	40.2	27.09	0	0.00	26.99	40.2	1,136	3.53%
2021/01/21	0	0.00	11	27.25	27.49	-11	1,137	-0.97%
2021/01/20	11	27.21	0	0.00	27.20	11	1,152	0.95%
2021/01/18	90	26.44	0	0.00	26.55	90	1,142	7.88%
2021/01/13	0	0.00	9	26.57	26.60	-9	1,116	-0.81%
2021/01/12	9	26.37	33	26.52	26.35	-24	1,112	-2.16%
2021/01/11	33.1	26.09	1	26.09	26.14	32.1	1,092	2.94%
2021/01/08	1	26.18	2	26.17	26.25	-1	1,088	-0.09%
2021/01/06	0	0.00	22	25.23	25.07	-22	1,059	-2.08%
2021/01/05	2	25.00	0	0.00	24.96	2	1,053	0.19%
2021/01/04	0	0.00	13	25.10	25.11	-13	1,049	-1.24%
2020/12/31	18	24.98	0	0.00	24.98	18	1,053	1.71%
2020/12/30	30	24.75	0	0.00	24.75	30	1,055	2.84%
2020/12/28	1	24.67	16	24.85	24.85	-15	1,066	-1.41%
2020/12/24	6	24.48	0	0.00	24.54	6	1,085	0.55%
2020/12/23	4	24.60	0	0.00	24.63	4	1,079	0.37%
2020/12/21	1	24.89	0	0.00	24.92	1	1,098	0.09%
2020/12/18	3	24.90	0	0.00	24.87	3	1,103	0.27%
2020/12/16	0	0.00	4	24.93	24.94	-4	1,127	-0.35%
2020/12/15	6	24.55	0	0.00	24.54	6	1,121	0.54%
2020/12/11	7	24.53	0	0.00	24.46	7	1,137	0.62%
2020/12/10	11	24.74	0	0.00	24.70	11	1,122	0.98%
2020/12/09	1	25.39	0	0.00	25.42	1	1,109	0.09%
2020/12/08	1	25.23	0	0.00	25.26	1	1,109	0.09%
2020/12/04	1	24.61	0	0.00	24.62	1	1,133	0.09%
2020/11/27	1	23.62	0	0.00	23.66	1	1,166	0.09%
2020/11/24	0	0.00	6	23.57	23.65	-6	1,177	-0.51%
2020/11/23	6	23.24	0	0.00	23.30	6	1,186	0.51%
2020/11/16	0	0.00	1	23.02	23.07	-1	1,195	-0.08%
2020/11/11	1	22.20	0	0.00	22.22	1	1,160	0.09%
2020/11/10	0	0.00	11	22.57	22.60	-11	1,138	-0.97%
2020/11/09	11	23.42	0	0.00	23.52	11	1,130	0.97%
2020/11/06	0	0.00	2	22.50	22.40	-2	1,107	-0.18%
2020/11/05	0	0.00	6	22.06	22.05	-6	1,081	-0.55%
2020/10/26	1	21.47	7	21.46	21.45	-6	1,004	-0.60%
2020/10/15	0	0.00	20	21.99	22.00	-20	1,058	-1.89%
2020/10/12	5	21.86	3	21.85	21.93	2	1,032	0.19%
2020/10/08	1	21.31	1	21.30	21.26	0	1,025	0.00%
2020/10/06	11	20.99	1	21.00	20.97	10	1,041	0.96%
2020/10/05	0	0.00	2	20.57	20.64	-2	1,058	-0.19%
2020/09/29	5	20.72	32	20.70	20.70	-27	1,063	-2.54%
2020/09/28	0	0.00	4	20.33	20.33	-4	1,060	-0.38%
2020/09/23	2	20.07	0	0.00	20.17	2	1,085	0.18%
2020/09/21	1	20.05	0	0.00	19.92	1	1,105	0.09%
2020/09/16	0	0.00	8	20.73	20.69	-8	1,108	-0.72%
2020/09/15	2	20.33	0	0.00	20.37	2	1,099	0.18%
2020/09/14	2	20.17	0	0.00	20.19	2	1,095	0.18%
2020/09/11	1	20.06	0	0.00	20.12	1	1,100	0.09%
2020/09/10	4	20.20	0	0.00	20.26	4	1,103	0.36%
2020/09/09	1	19.84	0	0.00	20.00	1	1,128	0.09%
2020/09/07	7	20.72	0	0.00	20.57	7	1,137	0.62%
2020/09/04	16	20.89	0	0.00	20.91	16	1,136	1.41%
2020/09/03	0	0.00	1	22.14	22.13	-1	1,098	-0.09%
2020/09/01	0	0.00	8	21.25	21.27	-8	1,100	-0.73%
2020/08/20	0	0.00	1	20.62	20.48	-1	1,179	-0.08%
2020/08/17	0	0.00	9	20.72	20.73	-9	1,224	-0.74%
2020/08/13	0	0.00	10	20.77	20.77	-10	1,274	-0.78%
2020/08/12	10	20.25	0	0.00	20.21	10	1,321	0.76%
2020/08/11	2	20.46	0	0.00	20.48	2	1,333	0.15%
2020/08/10	7	20.40	0	0.00	20.46	7	1,388	0.50%
2020/08/04	0	0.00	3	20.28	20.39	-3	1,466	-0.20%
2020/08/03	3	19.99	0	0.00	20.05	3	1,493	0.20%
2020/07/31	0	0.00	16	19.99	20.05	-16	1,512	-1.06%
2020/07/30	0	0.00	27	19.73	19.67	-27	1,531	-1.76%
2020/07/29	9	19.30	0	0.00	19.29	9	1,546	0.58%
2020/07/28	22	19.53	3	19.70	19.45	19	1,622	1.17%
2020/07/27	9	19.20	0	0.00	19.18	9	1,603	0.56%
2020/07/24	7	19.36	0	0.00	19.26	7	1,599	0.44%
2020/07/22	1	19.72	0	0.00	19.70	1	1,594	0.06%
2020/07/21	0	0.00	60	19.77	19.82	-60	1,597	-3.76%
2020/07/17	0	0.00	3	19.45	19.30	-3	1,634	-0.18%
2020/07/16	18	19.28	0	0.00	19.26	18	1,669	1.08%
2020/07/15	6	19.43	0	0.00	19.40	6	1,698	0.35%
2020/07/14	3	19.22	0	0.00	19.20	3	1,762	0.17%
2020/07/13	63	19.51	14	19.54	19.56	49	1,776	2.76%
2020/07/10	17	19.38	0	0.00	19.37	17	1,793	0.95%
2020/07/09	0	0.00	5	19.23	19.21	-5	1,797	-0.28%
2020/07/08	0	0.00	39	19.05	19.01	-39	1,797	-2.17%
2020/07/07	0	0.00	1	19.17	19.12	-1	1,795	-0.06%
2020/07/06	0	0.00	36	18.91	18.96	-36	1,814	-1.98%
2020/07/03	0	0.00	11	18.71	18.69	-11	1,822	-0.60%
2020/07/02	32	18.55	0	0.00	18.58	32	1,837	1.74%
2020/07/01	0	0.00	15	18.73	18.66	-15	1,848	-0.81%
2020/06/29	9	18.14	0	0.00	18.07	9	1,857	0.48%
2020/06/24	0	0.00	10	18.73	18.71	-10	1,846	-0.54%
2020/06/23	33	18.51	0	0.00	18.68	33	1,892	1.74%
2020/06/22	42	18.50	0	0.00	18.49	42	1,950	2.15%
2020/06/19	0	0.00	1	18.56	18.56	-1	2,001	-0.05%
2020/06/16	0	0.00	1	18.45	18.47	-1	2,028	-0.05%
2020/06/08	0	0.00	1	18.90	18.83	-1	2,158	-0.05%
2020/06/05	0	0.00	13	18.44	18.47	-13	2,166	-0.60%
2020/06/04	9	18.28	10	18.32	18.27	-1	2,170	-0.05%
2020/06/03	10	17.89	66	17.86	17.92	-56	2,192	-2.55%
2020/06/02	6	17.47	0	0.00	17.49	6	2,218	0.27%
2020/06/01	12	17.52	0	0.00	17.55	12	2,232	0.54%
2020/05/29	15	17.26	0	0.00	17.27	15	2,243	0.67%
2020/05/28	33	17.53	26	17.55	17.53	7	2,291	0.31%
2020/05/27	12	17.35	3	17.37	17.41	9	2,361	0.38%
2020/05/26	1	17.41	27	17.45	17.47	-26	2,436	-1.07%
2020/05/25	18	17.19	0	0.00	17.23	18	2,486	0.72%
2020/05/22	6	17.00	0	0.00	16.94	6	2,504	0.24%
2020/05/21	18	17.38	5	17.38	17.36	13	2,504	0.52%
2020/05/20	0	0.00	4	16.95	16.99	-4	2,479	-0.16%
2020/05/19	0	0.00	20	16.86	16.89	-20	2,465	-0.81%
2020/05/18	1	16.34	0	0.00	16.34	1	2,410	0.04%
2020/05/14	10	16.26	0	0.00	16.15	10	2,354	0.42%
2020/05/13	8	16.48	0	0.00	16.57	8	2,317	0.35%
2020/05/12	4	16.78	0	0.00	16.83	4	2,294	0.17%
2020/05/11	2	16.91	6	16.96	16.91	-4	2,280	-0.18%
2020/05/08	4	16.60	11	16.56	16.65	-7	2,257	-0.31%
2020/05/07	2	16.35	20	16.29	16.35	-18	2,230	-0.81%
2020/05/05	11	15.92	0	0.00	15.95	11	2,172	0.51%
2020/05/04	19	15.80	6	15.79	15.84	13	2,144	0.61%
2020/04/30	2	17.01	17	16.97	17.09	-15	2,063	-0.73%
2020/04/29	14	16.44	7	16.47	16.48	7	2,040	0.34%
2020/04/28	2	16.36	0	0.00	16.43	2	2,022	0.10%
2020/04/27	0	0.00	19	16.26	16.41	-19	2,018	-0.94%
2020/04/24	7	15.73	0	0.00	15.74	7	2,002	0.35%
2020/04/21	25	15.94	2	15.80	15.80	23	1,939	1.19%
2020/04/17	0	0.00	2	16.49	16.58	-2	1,870	-0.11%
2020/04/15	2	16.13	0	0.00	16.10	2	1,772	0.11%
2020/04/14	0	0.00	1	15.44	15.81	-1	1,743	-0.06%
2020/04/13	0	0.00	7	15.10	15.08	-7	1,710	-0.41%
2020/04/10	3	15.35	0	0.00	15.37	3	1,702	0.18%
2020/04/07	5	15.16	0	0.00	15.17	5	1,638	0.31%
2020/04/06	5	14.29	0	0.00	14.39	5	1,608	0.31%
2020/04/01	0	0.00	3	14.32	14.27	-3	1,576	-0.19%
2020/03/31	0	0.00	4	14.80	14.70	-4	1,563	-0.26%
2020/03/30	3	14.07	0	0.00	14.39	3	1,535	0.20%
2020/03/26	4	14.09	0	0.00	14.08	4	1,455	0.27%
2020/03/13	0	0.00	22	13.06	13.65	-22	1,168	-1.88%
2020/03/09	1	15.45	0	0.00	15.40	1	977	0.10%
2020/03/06	2	16.34	0	0.00	16.28	2	934	0.21%
2020/03/05	2	16.82	0	0.00	16.86	2	892	0.22%
2020/03/04	2	16.34	0	0.00	16.44	2	867	0.23%
2020/03/03	0	0.00	1	16.72	16.66	-1	844	-0.12%
2020/03/02	3	16.36	0	0.00	16.28	3	782	0.38%
2020/02/27	2	16.76	1	16.58	16.60	1	673	0.15%
2020/02/26	4	17.31	0	0.00	17.34	4	585	0.68%
2020/02/24	3	18.12	0	0.00	18.07	3	488	0.61%
2020/02/21	9	18.69	0	0.00	18.70	9	470	1.91%
2020/02/20	5	18.91	5	18.91	18.88	0	462	0.00%
2020/02/17	0	0.00	30	18.68	18.71	-30	455	-6.58%
2020/02/14	10	18.73	0	0.00	18.81	10	450	2.22%
2020/02/12	20	18.33	0	0.00	18.33	20	446	4.48%
2020/02/05	0	0.00	1	17.75	17.80	-1	459	-0.22%
2020/02/03	1	17.30	0	0.00	17.38	1	460	0.22%
2020/01/17	0	0.00	1	18.00	17.98	-1	495	-0.20%
2020/01/16	10	17.78	0	0.00	17.79	10	498	2.01%
2020/01/15	15	17.86	0	0.00	17.87	15	518	2.89%
2020/01/13	36	17.74	0	0.00	17.74	36	531	6.77%
2020/01/09	3	17.80	0	0.00	17.80	3	521	0.58%
2020/01/08	7	17.61	0	0.00	17.65	7	529	1.32%
2020/01/07	30	17.52	0	0.00	17.58	30	525	5.71%
2020/01/06	1	17.54	0	0.00	17.55	1	540	0.19%
2020/01/03	1	17.77	1	17.85	17.77	0	556	0.00%
2019/12/31	10	17.56	0	0.00	17.52	10	558	1.79%
2019/12/30	3	17.72	0	0.00	17.69	3	564	0.53%
2019/12/20	3	17.48	0	0.00	17.45	3	586	0.51%
2019/12/13	10	17.26	0	0.00	17.20	10	594	1.68%
2019/12/12	0	0.00	2	16.78	16.81	-2	591	-0.34%
2019/12/05	1	16.27	0	0.00	16.27	1	641	0.16%
2019/12/04	2	16.11	0	0.00	16.11	2	661	0.30%
2019/12/03	0	0.00	1	16.27	16.30	-1	681	-0.15%
2019/11/29	1	16.63	0	0.00	16.58	1	678	0.15%
2019/10/23	0	0.00	4	15.32	15.34	-4	860	-0.46%
2019/10/03	2	14.96	0	0.00	14.96	2	1,013	0.20%
2019/09/24	1	15.39	0	0.00	15.39	1	1,187	0.08%
2019/09/11	2	15.42	0	0.00	15.41	2	1,391	0.14%
2019/09/05	0	0.00	9	15.03	15.10	-9	1,523	-0.59%
2019/08/30	2	14.79	0	0.00	14.79	2	1,911	0.10%
2019/08/26	3	14.48	0	0.00	14.40	3	1,956	0.15%
2019/08/15	1	14.36	0	0.00	14.44	1	1,961	0.05%
2019/08/13	1	14.46	0	0.00	14.46	1	1,966	0.05%
2019/08/12	1	14.53	0	0.00	14.56	1	1,972	0.05%
2019/08/05	2	14.72	0	0.00	14.63	2	1,937	0.10%
2019/08/02	2	14.82	0	0.00	14.85	2	1,926	0.10%
2019/08/01	3	15.06	0	0.00	15.03	3	1,911	0.16%
2019/07/31	0	0.00	15	15.47	15.47	-15	1,885	-0.80%
2019/07/30	15	15.56	2	15.55	15.53	13	1,889	0.69%
2019/07/29	0	0.00	15	15.47	15.50	-15	1,890	-0.79%
2019/07/25	15	15.65	0	0.00	15.62	15	1,928	0.78%
2019/07/19	0	0.00	4	14.82	14.84	-4	1,937	-0.21%
2019/07/11	4	14.37	0	0.00	14.35	4	1,969	0.20%
2019/06/13	8	13.77	0	0.00	13.76	8	1,865	0.43%
2019/06/11	2	15.27	0	0.00	15.30	2	1,372	0.15%
2019/05/08	0	0.00	20	14.55	14.56	-20	1,094	-1.83%
2019/05/03	20	15.02	0	0.00	15.03	20	2,445	0.82%