國泰費城半導體 (00830)-統一-中壢券商分點個股進出

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
45.50
漲跌
▲0.80
漲幅
+1.79%
成交量
7,560張
產業
上市
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰費城半導體 (00830)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	45.41	0	0.00	45.50	1	8,970	0.01%
2024/11/21	10	44.61	0	0.00	44.70	10	8,933	0.11%
2024/11/20	9	45.08	0	0.00	45.16	9	8,866	0.10%
2024/11/18	0	44.75	0	0.00	45.22	0	8,737	0.00%
2024/11/15	5.2	45.58	0	0.00	45.57	5.2	8,564	0.06%
2024/11/14	2	46.02	0	0.00	46.10	2	8,571	0.02%
2024/11/12	1.1	47.06	0	0.00	46.99	1.1	8,405	0.01%
2024/11/11	0.7	47.99	0	0.00	48.23	0.7	8,300	0.01%
2024/11/08	0.1	48.01	0	0.00	48.00	0.1	8,307	0.00%
2024/11/07	0	0.00	5	47.46	47.54	-5	8,201	-0.06%
2024/11/06	1	46.59	3	46.11	46.50	-2	8,140	-0.02%
2024/11/05	0.2	45.00	0	0.00	44.89	0.2	8,155	0.00%
2024/11/01	8	45.01	0	0.00	45.16	8	8,994	0.09%
2024/10/30	0	0.00	2	47.49	47.35	-2	9,103	-0.02%
2024/10/28	1	47.25	0	0.00	47.36	1	9,249	0.01%
2024/10/24	0	46.66	0	0.00	46.59	0	9,420	0.00%
2024/10/22	0	46.75	0	0.00	46.62	0	9,925	0.00%
2024/10/21	1.7	46.74	1.1	46.66	46.63	0.6	10,103	0.01%
2024/10/18	0	0.00	10	46.99	46.94	-10	10,189	-0.10%
2024/10/17	12	46.79	0	0.00	46.77	12	10,445	0.11%
2024/10/16	3.1	47.00	0	0.00	47.12	3.1	10,382	0.03%
2024/10/11	0	0.00	2	47.99	47.91	-2	10,403	-0.02%
2024/10/09	0	0.00	2	47.65	47.60	-2	10,403	-0.02%
2024/10/07	0	0.00	0	47.09	47.00	0	10,401	0.00%
2024/09/30	0.2	46.55	0	0.00	46.19	0.2	10,760	0.00%
2024/09/27	13.3	47.38	7	47.39	47.27	6.3	10,938	0.06%
2024/09/26	0	0.00	11	47.26	46.74	-11	10,949	-0.10%
2024/09/25	0	0.00	10	45.63	45.64	-10	10,964	-0.09%
2024/09/24	0	0.00	15	45.32	45.34	-15	10,868	-0.14%
2024/09/23	0	0.00	1	45.43	45.52	-1	10,954	-0.01%
2024/09/20	31	45.30	20.1	45.30	45.30	10.9	11,134	0.10%
2024/09/19	0	0.00	7	44.21	44.55	-7	11,350	-0.06%
2024/09/18	17.1	44.14	0	0.00	44.07	17.1	11,590	0.15%
2024/09/12	0	0.00	25.3	44.15	44.45	-25.3	11,908	-0.21%
2024/09/10	23.1	41.76	0	0.00	41.67	23.1	11,791	0.20%
2024/09/09	3.8	41.21	0	0.00	41.39	3.8	11,870	0.03%
2024/09/06	8.1	42.48	0	0.00	42.44	8.1	11,978	0.07%
2024/09/05	0.5	43.38	8	43.30	43.06	-7.5	11,954	-0.06%
2024/09/04	17.2	42.99	2	43.13	42.92	15.2	12,000	0.13%
2024/09/02	3	46.30	21	46.33	46.35	-18	11,844	-0.15%
2024/08/30	1	45.50	15.1	45.37	45.59	-14.1	11,851	-0.12%
2024/08/29	45.2	44.50	6	44.64	44.64	39.2	11,857	0.33%
2024/08/28	2	46.35	1.1	46.20	46.36	0.9	11,870	0.01%
2024/08/27	1.1	45.89	0	0.00	45.90	1.1	11,818	0.01%
2024/08/26	0	0.00	4.1	46.86	46.71	-4.1	11,924	-0.03%
2024/08/23	2.1	46.13	1	46.07	46.33	1.1	11,980	0.01%
2024/08/22	0	0.00	0.1	47.27	47.19	-0.1	12,010	0.00%
2024/08/21	0	46.74	0	0.00	46.69	0	11,990	0.00%
2024/08/20	0	47.23	2	47.36	47.30	-2	12,147	-0.02%
2024/08/19	1.1	46.75	0	0.00	46.76	1.1	12,255	0.01%
2024/08/16	3	47.15	3.1	47.09	47.12	-0.1	12,274	0.00%
2024/08/15	3.2	44.97	0	0.00	45.19	3.2	12,221	0.03%
2024/08/14	0	0.00	5	45.01	45.08	-5	12,198	-0.04%
2024/08/12	5.5	43.08	0	0.00	43.14	5.5	12,279	0.04%
2024/08/09	0	42.94	6.1	42.97	42.83	-6	12,323	-0.05%
2024/08/08	3.8	41.24	0	0.00	40.90	3.8	12,218	0.03%
2024/08/07	1.5	42.72	0.5	43.09	42.98	1	12,042	0.01%
2024/08/06	0	0.00	6.4	42.93	42.86	-6.4	11,830	-0.05%
2024/08/05	15.6	41.65	0.5	41.40	40.60	15.1	11,513	0.13%
2024/08/02	6.3	45.04	7	45.22	45.45	-0.7	10,964	-0.01%
2024/08/01	7	48.63	1.1	48.60	48.90	5.9	10,718	0.05%
2024/07/31	3	46.66	20	46.58	46.80	-17	10,641	-0.16%
2024/07/30	26.7	46.75	0	0.00	47.15	26.7	10,529	0.25%
2024/07/29	1	47.63	1.1	47.66	47.82	-0.1	10,628	0.00%
2024/07/26	10.6	46.98	6	47.17	47.29	4.6	10,667	0.04%
2024/07/23	4.1	50.30	1.1	50.16	50.20	3	10,419	0.03%
2024/07/22	1.9	49.06	0.7	49.05	49.00	1.2	10,333	0.01%
2024/07/19	2	50.30	2.3	50.08	50.25	-0.3	10,257	0.00%
2024/07/18	0	50.25	8	50.20	50.25	-8	10,211	-0.08%
2024/07/16	9	53.11	0	0.00	53.10	9	10,025	0.09%
2024/07/15	1	53.05	0	0.00	53.05	1	10,257	0.01%
2024/07/12	1	52.05	0	0.00	52.00	1	10,313	0.01%
2024/07/11	0	0.00	7	54.00	54.00	-7	10,216	-0.07%
2024/07/10	0.8	53.05	0	0.00	52.95	0.8	10,220	0.01%
2024/07/09	0	0.00	2	52.95	53.05	-2	10,330	-0.02%
2024/07/08	3	51.52	0	0.00	51.40	3	10,406	0.03%
2024/07/05	0.1	51.55	3	51.58	51.65	-2.9	10,368	-0.03%
2024/07/03	0	0.00	2	50.70	50.95	-2	10,287	-0.02%
2024/07/01	2.2	50.06	1	50.05	50.10	1.2	10,098	0.01%
2024/06/28	5	49.86	0.3	49.87	49.75	4.7	10,137	0.05%
2024/06/27	1	49.76	0	0.00	49.60	1	10,241	0.01%
2024/06/26	0	50.05	2	50.13	50.15	-2	10,104	-0.02%
2024/06/25	2.1	49.02	0	0.00	49.36	2.1	9,906	0.02%
2024/06/24	0	0.00	5	50.18	50.20	-5	9,586	-0.05%
2024/06/21	0	0.00	10	51.10	51.10	-10	9,309	-0.11%
2024/06/20	10	53.15	6	53.05	53.10	4	9,119	0.04%
2024/06/19	3	52.75	1	52.70	52.75	2	9,147	0.02%
2024/06/18	1	51.90	0	0.00	51.95	1	9,303	0.01%
2024/06/17	0.1	51.31	4	51.11	51.10	-3.9	9,383	-0.04%
2024/06/14	6	51.38	0	0.00	51.40	6	9,435	0.06%
2024/06/13	1	51.05	0	0.00	51.15	1	9,403	0.01%
2024/06/12	2	48.99	0	0.00	49.12	2	9,361	0.02%
2024/06/11	2	48.82	0	0.00	48.85	2	9,397	0.02%
2024/06/07	3	48.25	1	48.25	48.26	2	9,400	0.02%
2024/06/05	2.1	46.76	0	0.00	46.76	2.1	9,644	0.02%
2024/06/04	2	46.99	1	46.94	46.94	1	10,030	0.01%
2024/06/03	5	47.00	0	0.00	46.89	5	10,149	0.05%
2024/05/31	1	47.01	0	0.00	47.07	1	10,145	0.01%
2024/05/30	5.3	47.29	0.3	47.35	47.19	5	10,265	0.05%
2024/05/29	2	48.16	2	48.21	48.13	0	10,309	0.00%
2024/05/27	3	47.22	0	0.00	47.26	3	10,587	0.03%
2024/05/24	2	46.62	0	0.00	46.48	2	10,575	0.02%
2024/05/23	4	47.66	1.3	47.57	47.55	2.7	10,441	0.03%
2024/05/22	1.5	46.20	0	0.00	46.21	1.5	10,562	0.01%
2024/05/21	0	0.00	1	46.16	46.21	-1	10,585	-0.01%
2024/05/20	2	45.26	0.5	45.27	45.33	1.5	10,619	0.01%
2024/05/16	1	45.52	0	0.00	45.41	1	10,657	0.01%
2024/05/14	1	43.70	0	0.00	43.70	1	10,724	0.01%
2024/05/10	0.3	43.40	0	0.00	43.36	0.3	10,889	0.00%
2024/04/30	0.1	43.44	1.1	43.47	43.49	-1	11,160	-0.01%
2024/04/29	0	0.00	2	43.45	43.49	-2	11,101	-0.02%
2024/04/25	0.1	41.57	0	0.00	41.27	0.1	11,268	0.00%
2024/04/24	0	0.00	0	41.69	41.74	0	11,139	0.00%
2024/04/22	1.3	39.77	0	0.00	39.83	1.3	11,034	0.01%
2024/04/19	1	40.21	0	0.00	40.44	1	10,947	0.01%
2024/04/18	7.1	41.80	0	0.00	41.86	7.1	10,681	0.07%
2024/04/15	2.1	43.19	0	0.00	43.20	2.1	10,379	0.02%
2024/04/12	0	0.00	0.1	44.28	44.32	-0.1	10,235	0.00%
2024/04/11	1	43.20	0	0.00	43.52	1	10,092	0.01%
2024/04/09	1.1	43.68	0	0.00	43.74	1.1	9,958	0.01%
2024/04/08	2.1	43.48	0	0.00	43.48	2.1	9,852	0.02%
2024/03/28	0	0.00	2	44.09	44.00	-2	9,280	-0.02%
2024/03/26	0	0.00	2	44.02	44.16	-2	9,218	-0.02%
2024/03/25	0.9	44.05	0	0.00	44.04	0.9	9,162	0.01%
2024/03/22	5	44.02	0	0.00	44.13	5	9,076	0.06%
2024/03/21	3	43.96	0	0.00	44.00	3	8,966	0.03%
2024/03/20	7.3	42.17	0	0.00	42.23	7.3	8,779	0.08%
2024/03/19	4.2	42.22	0	0.00	42.28	4.2	8,703	0.05%
2024/03/18	2	42.55	0	0.00	42.77	2	8,621	0.02%
2024/03/15	4.1	42.49	0	0.00	42.47	4.1	8,973	0.05%
2024/03/14	3	43.30	0	0.00	43.35	3	9,076	0.03%
2024/03/13	5	44.06	1	44.09	44.24	4	9,056	0.04%
2024/03/12	3	43.58	0	0.00	43.64	3	8,958	0.03%
2024/03/11	0.5	43.83	0	0.00	43.62	0.5	8,852	0.01%
2024/03/06	1	43.55	0	0.00	43.75	1	8,039	0.01%
2024/03/04	0.3	43.94	2	43.93	44.00	-1.8	7,833	-0.02%
2024/03/01	0	0.00	1	41.97	42.24	-1	7,595	-0.01%
2024/02/26	1.1	40.85	0	0.00	40.88	1.1	7,092	0.02%
2024/02/22	0	0.00	1	40.76	40.83	-1	6,805	-0.01%
2024/02/20	0.3	40.13	0	0.00	39.98	0.3	6,616	0.01%
2024/02/19	1	39.92	3	39.90	40.13	-2	6,606	-0.03%
2024/02/16	0	0.00	1	40.33	40.32	-1	6,612	-0.02%
2024/02/15	0	0.00	1	40.21	40.25	-1	6,513	-0.02%
2024/02/05	1	38.11	0	0.00	38.26	1	6,394	0.02%
2024/01/31	1	37.35	0	0.00	37.51	1	5,679	0.02%
2024/01/30	1	38.45	0	0.00	38.58	1	5,589	0.02%
2024/01/26	1.3	38.31	1	38.24	38.28	0.3	5,460	0.01%
2024/01/25	2	39.39	4	39.45	39.44	-2	5,414	-0.04%
2024/01/24	2	38.75	1	38.72	38.80	1	5,335	0.02%
2024/01/23	1	38.45	0	0.00	38.68	1	5,349	0.02%
2024/01/22	2	38.70	0	0.00	38.64	2	5,264	0.04%
2024/01/17	1	36.31	0	0.00	36.29	1	5,028	0.02%
2024/01/15	0.1	37.13	0	0.00	37.22	0.1	5,072	0.00%
2024/01/10	0	0.00	1	36.98	37.00	-1	5,143	-0.02%
2024/01/09	1	36.75	0	36.79	36.83	1	5,132	0.02%
2024/01/08	1	35.78	0	0.00	35.75	1	5,100	0.02%
2024/01/05	0.1	35.68	0	0.00	35.56	0.1	5,125	0.00%
2024/01/04	2	35.89	0	0.00	35.90	2	5,101	0.04%
2024/01/03	4	36.46	10.3	36.39	36.47	-6.3	5,098	-0.12%
2024/01/02	1.1	37.54	0	0.00	37.52	1.1	5,088	0.02%
2023/12/26	0.5	37.65	0	0.00	37.68	0.5	4,974	0.01%
2023/12/25	0.1	37.49	0	0.00	37.70	0.1	4,983	0.00%
2023/12/14	4	36.69	0.2	36.51	36.79	3.8	4,808	0.08%
2023/12/13	0	0.00	0.2	36.00	36.13	-0.2	4,788	0.00%
2023/12/12	0.5	35.55	11	35.73	35.69	-10.5	4,746	-0.22%
2023/12/11	0	0.00	1.2	34.56	34.50	-1.2	4,289	-0.03%
2023/12/08	0	0.00	0.1	34.26	34.05	-0.1	4,019	0.00%
2023/12/07	0	33.74	0	0.00	33.67	0	3,901	0.00%
2023/12/05	10.1	33.95	0	0.00	33.71	10.1	3,804	0.27%
2023/11/29	1	34.01	0	0.00	33.96	1	3,763	0.03%
2023/11/27	0.6	34.34	0	0.00	34.30	0.6	3,763	0.02%
2023/11/22	0.3	34.16	0	0.00	34.17	0.3	3,813	0.01%
2023/11/21	0	0.00	0.5	34.79	34.85	-0.5	4,032	-0.01%
2023/11/16	1	34.51	22	34.47	34.48	-21	4,081	-0.51%
2023/11/15	0	0.00	2	34.53	34.51	-2	4,052	-0.05%
2023/11/13	0	0.00	5	33.75	33.65	-5	3,980	-0.13%
2023/11/10	0.3	32.58	1	32.58	32.59	-0.7	3,954	-0.02%
2023/11/08	0	0.00	1	32.55	32.56	-1	4,019	-0.02%
2023/10/31	5.1	30.10	0	0.00	30.08	5.1	4,144	0.12%
2023/10/27	4	30.49	0	0.00	30.59	4	4,225	0.09%
2023/10/26	0.1	30.26	0	0.00	30.21	0.1	4,254	0.00%
2023/10/25	1	31.40	0	0.00	31.37	1	4,544	0.02%
2023/10/23	1	31.41	0	0.00	31.43	1	4,624	0.02%
2023/10/20	3.3	31.82	0	0.00	31.82	3.3	4,577	0.07%
2023/10/16	1	32.66	0	0.00	32.77	1	4,640	0.02%
2023/10/13	0	0.00	10	33.35	33.39	-10	4,723	-0.21%
2023/10/11	1	32.97	1	32.92	32.99	0	4,638	0.00%
2023/10/04	0	0.00	1	31.92	32.01	-1	4,696	-0.02%
2023/10/02	0	0.00	2	32.55	32.60	-2	4,627	-0.04%
2023/09/27	5	31.50	0	0.00	31.53	5	4,633	0.11%
2023/09/25	6	31.72	0	0.00	31.81	6	4,635	0.13%
2023/09/22	0	0.00	2	31.48	31.54	-2	4,627	-0.04%
2023/09/21	1	31.87	0	0.00	31.86	1	4,615	0.02%
2023/09/20	0.3	32.50	0	0.00	32.40	0.3	4,589	0.01%
2023/09/18	7	32.61	0	0.00	32.61	7	4,621	0.15%
2023/09/14	0	0.00	6	33.37	33.45	-6	4,605	-0.13%
2023/09/11	0.3	33.48	0	0.00	33.46	0.3	4,627	0.01%
2023/09/07	2	33.96	0	0.00	33.92	2	4,752	0.04%
2023/09/05	0	34.23	0	0.00	34.15	0	4,772	0.00%
2023/08/31	0	0.00	1	33.96	33.88	-1	4,724	-0.02%
2023/08/30	0	0.00	1	33.76	33.77	-1	4,716	-0.02%
2023/08/28	1	32.42	0	0.00	32.51	1	4,802	0.02%
2023/08/25	4	32.24	0	0.00	32.15	4	4,838	0.08%
2023/08/24	0	0.00	5	34.25	34.21	-5	4,658	-0.11%
2023/08/21	1	32.25	0	0.00	32.30	1	5,063	0.02%
2023/08/18	5	32.19	0	0.00	32.15	5	5,043	0.10%
2023/08/17	9	32.47	0	0.00	32.52	9	5,043	0.18%
2023/08/14	1	32.66	0	0.00	32.64	1	5,305	0.02%
2023/08/10	1.3	33.73	0	0.00	33.66	1.3	5,331	0.02%
2023/08/09	1	34.26	0	0.00	34.29	1	5,277	0.02%
2023/08/08	0	0.00	1	34.48	34.54	-1	5,292	-0.02%
2023/08/07	2	34.34	0	0.00	34.38	2	5,317	0.04%
2023/08/04	1	34.27	0	0.00	34.34	1	5,284	0.02%
2023/08/02	0	0.00	3	35.34	35.27	-3	5,200	-0.06%
2023/07/31	0	0.00	1	35.10	35.10	-1	5,091	-0.02%
2023/07/27	0	0.00	1	33.82	34.00	-1	4,694	-0.02%
2023/07/25	0	33.80	0	0.00	33.73	0	4,681	0.00%
2023/07/24	0	0.00	1	33.77	33.80	-1	4,677	-0.02%
2023/07/21	2	33.37	0	0.00	33.41	2	4,729	0.04%
2023/07/20	0	34.32	0	0.00	34.34	0	4,687	0.00%
2023/07/18	0	0.00	5.1	34.45	34.37	-5.1	4,485	-0.11%
2023/07/17	0	33.76	4	33.72	33.82	-4	4,358	-0.09%
2023/07/14	0	0.00	13	34.06	34.02	-13	4,361	-0.30%
2023/07/13	0	0.00	1	33.73	33.75	-1	4,334	-0.02%
2023/07/11	0	0.00	3	33.37	33.32	-3	4,290	-0.07%
2023/07/10	0	32.59	0	0.00	32.53	0	4,205	0.00%
2023/07/07	1	32.57	0	0.00	32.59	1	4,208	0.02%
2023/07/05	0	33.40	0	0.00	33.39	0	4,211	0.00%
2023/07/04	0	0.00	1	33.37	33.40	-1	4,226	-0.02%
2023/07/03	0	0.00	4	33.22	33.24	-4	4,295	-0.09%
2023/06/29	0	0.00	5	32.83	32.80	-5	4,472	-0.11%
2023/06/28	0	0.00	12	32.49	32.51	-12	4,441	-0.27%
2023/06/27	1	31.75	0	0.00	31.75	1	4,440	0.02%
2023/06/26	0	31.84	0	0.00	31.78	0	4,430	0.00%
2023/06/21	1	32.80	1	32.78	32.81	0	4,449	0.00%
2023/06/20	0	32.83	0	0.00	32.86	0	4,439	0.00%
2023/06/14	0	0.00	5	32.90	32.89	-5	4,590	-0.11%
2023/06/13	0	0.00	3.2	32.57	32.66	-3.2	4,573	-0.07%
2023/06/12	0	0.00	3	31.56	31.57	-3	4,476	-0.07%
2023/06/09	0	0.00	1	31.31	31.31	-1	4,462	-0.02%
2023/06/05	0	31.28	3	31.14	31.11	-3	4,540	-0.07%
2023/05/30	0	0.00	3	31.56	31.55	-3	4,371	-0.07%
2023/05/29	0	0.00	3.1	31.63	31.65	-3.1	4,312	-0.07%
2023/05/26	2	29.89	14.4	29.83	29.91	-12.4	4,080	-0.30%
2023/05/25	0	0.00	2	29.03	29.02	-2	3,933	-0.05%
2023/05/22	0	28.58	0	0.00	28.50	0	3,797	0.00%
2023/05/19	0	0.00	9	28.74	28.74	-9	3,806	-0.24%
2023/05/16	0	0.00	2	27.29	27.26	-2	3,704	-0.05%
2023/05/15	0	26.67	0	0.00	26.72	0	3,703	0.00%
2023/05/10	0	26.80	0	0.00	26.59	0	3,946	0.00%
2023/05/05	1	26.23	0	0.00	26.26	1	4,415	0.02%
2023/05/04	1	26.44	0	0.00	26.43	1	4,679	0.02%
2023/05/03	3	26.71	0	0.00	26.69	3	4,720	0.06%
2023/05/02	0	0.00	2	26.99	27.13	-2	4,764	-0.04%
2023/04/28	2	26.37	0	0.00	26.45	2	4,916	0.04%
2023/04/27	1	26.25	0	0.00	26.26	1	4,904	0.02%
2023/04/25	0	26.88	0	0.00	26.76	0	5,006	0.00%
2023/04/20	0	27.22	0	0.00	27.19	0	5,181	0.00%
2023/04/17	0	27.26	0	0.00	27.26	0	5,347	0.00%
2023/04/13	1	27.16	0	0.00	27.18	1	5,385	0.02%
2023/04/10	0.1	27.31	0	0.00	27.28	0.1	5,465	0.00%
2023/04/07	1	27.35	0	0.00	27.30	1	5,408	0.02%
2023/04/06	0	28.24	0	0.00	27.41	0	5,399	0.00%
2023/03/31	0	0.00	30	28.35	28.31	-30	5,454	-0.55%
2023/03/30	0	0.00	2	27.84	27.85	-2	5,338	-0.04%
2023/03/28	0.1	27.45	0	0.00	27.26	0.1	5,442	0.00%
2023/03/27	0	27.73	0	0.00	27.72	0	5,544	0.00%
2023/03/24	0	0.00	6	27.86	27.92	-6	5,635	-0.11%
2023/03/22	0	0.00	1	27.66	27.65	-1	5,630	-0.02%
2023/03/20	0	27.44	5	27.37	27.34	-5	5,572	-0.09%
2023/03/17	6	27.43	2	27.49	27.49	4	5,581	0.07%
2023/03/10	0	26.70	0	0.00	26.51	0	5,428	0.00%
2023/03/09	0	0.00	3	27.05	27.05	-3	5,428	-0.06%
2023/03/08	0.1	26.55	0	0.00	26.48	0.1	5,381	0.00%
2023/03/06	2	26.82	0	0.00	26.90	2	5,415	0.04%
2023/03/03	0	0.00	1	26.45	26.44	-1	5,391	-0.02%
2023/03/02	1	26.20	0	0.00	26.16	1	5,395	0.02%
2023/03/01	0.1	26.29	0	0.00	26.34	0.1	5,425	0.00%
2023/02/20	0	26.68	0	0.00	26.57	0	5,639	0.00%
2023/02/16	0	0.00	2	27.56	27.53	-2	5,727	-0.03%
2023/02/15	0	0.00	4	27.14	27.01	-4	5,848	-0.07%
2023/02/14	0	0.00	1	26.65	26.67	-1	5,739	-0.02%
2023/02/13	1	26.18	0	0.00	26.23	1	5,821	0.02%
2023/02/10	0	26.74	0	0.00	26.57	0	5,813	0.00%
2023/02/08	0	0.00	2	27.07	27.13	-2	5,750	-0.03%
2023/02/06	0	26.53	0	0.00	26.48	0	5,460	0.00%
2023/02/03	0	0.00	44.4	26.60	26.61	-44.4	5,390	-0.82%
2023/02/02	0	0.00	6	26.29	26.33	-6	5,101	-0.12%
2023/02/01	0	0.00	1.3	25.27	25.33	-1.3	4,829	-0.03%
2023/01/30	2	25.56	5.1	25.53	25.54	-3.1	4,831	-0.07%
2023/01/16	3	24.66	0	0.00	24.66	3	4,741	0.06%
2023/01/12	0	0.00	1	24.33	24.35	-1	4,619	-0.02%
2023/01/11	0	0.00	2	24.05	24.04	-2	4,579	-0.04%
2023/01/10	0	0.00	35	23.73	23.74	-35	4,569	-0.77%
2023/01/09	1	23.47	4.2	23.50	23.54	-3.2	4,566	-0.07%
2023/01/06	1	22.75	0	0.00	22.74	1	4,506	0.02%
2022/12/29	3.1	22.13	0	0.00	22.14	3.1	4,851	0.06%
2022/12/28	1.2	22.38	0	0.00	22.37	1.2	4,861	0.02%
2022/12/26	1	22.81	0	0.00	22.82	1	4,943	0.02%
2022/12/23	2	22.79	0	0.00	22.80	2	5,015	0.04%
2022/12/20	3	23.11	0	0.00	23.07	3	5,020	0.06%
2022/12/19	0.1	23.83	1	23.82	23.77	-0.9	4,911	-0.02%
2022/12/16	2	23.94	0	0.00	23.90	2	4,904	0.04%
2022/12/15	0	24.91	0	0.00	24.78	0	4,917	0.00%
2022/12/12	0	24.40	0	0.00	24.31	0	4,933	0.00%
2022/12/08	1.2	23.79	0	0.00	23.88	1.2	4,960	0.02%
2022/12/07	1	24.02	0	0.00	24.03	1	5,076	0.02%
2022/12/06	2	24.44	0	0.00	24.41	2	5,087	0.04%
2022/12/05	0	24.78	0	0.00	24.68	0	5,188	0.00%
2022/12/02	1	24.83	0	0.00	24.86	1	5,190	0.02%
2022/12/01	3	25.30	2.1	25.27	25.28	0.9	5,230	0.02%
2022/11/30	3	24.15	0	0.00	24.17	3	5,185	0.06%
2022/11/28	1.2	24.67	0	0.00	24.60	1.2	5,217	0.02%
2022/11/25	0	25.17	0	0.00	25.15	0	5,400	0.00%
2022/11/21	0	24.63	0	0.00	24.63	0	5,716	0.00%
2022/11/17	5	24.56	0	0.00	24.57	5	5,670	0.09%
2022/11/16	2.1	25.37	9	25.34	25.40	-6.9	5,666	-0.12%
2022/11/15	0	0.00	13	24.81	24.89	-13	5,528	-0.24%
2022/11/14	0	0.00	8	24.73	24.61	-8	5,465	-0.15%
2022/11/11	0	0.00	22	24.34	24.31	-22	5,389	-0.41%
2022/11/09	0.1	23.22	1	23.23	23.22	-0.9	5,188	-0.02%
2022/11/08	0	0.00	2.1	22.85	22.73	-2.1	5,153	-0.04%
2022/11/07	0.1	22.26	0	0.00	22.33	0.1	5,104	0.00%
2022/11/04	2	21.73	0	0.00	21.84	2	5,114	0.04%
2022/11/03	1	21.84	2	21.87	21.86	-1	5,185	-0.02%
2022/11/01	4	22.59	0	0.00	22.56	4	5,203	0.08%
2022/10/31	0	0.00	10	22.71	22.73	-10	5,268	-0.19%
2022/10/28	0.1	22.00	0	0.00	21.82	0.1	5,346	0.00%
2022/10/26	0	0.00	10	22.20	22.14	-10	5,396	-0.19%
2022/10/25	0	21.95	0	0.00	22.05	0	5,442	0.00%
2022/10/24	0	0.00	6.1	21.98	21.95	-6.1	5,533	-0.11%
2022/10/21	0	0.00	0.1	21.00	20.95	-0.1	5,564	0.00%
2022/10/19	10	20.97	0.1	20.98	20.88	9.9	5,642	0.18%
2022/10/17	0.1	20.36	0	0.00	20.42	0.1	5,725	0.00%
2022/10/13	11.1	20.44	0	0.00	20.41	11.1	6,003	0.18%
2022/10/12	8.1	20.68	0	0.00	20.76	8.1	5,964	0.13%
2022/10/11	10.1	21.20	0	0.00	21.06	10.1	5,934	0.17%
2022/10/06	10	23.21	7.1	23.22	23.27	2.9	5,810	0.05%
2022/10/05	1	22.82	1	22.83	22.82	0	5,712	0.00%
2022/10/03	4	21.27	0	0.00	21.32	4	5,610	0.07%
2022/09/30	3.2	21.74	0	0.00	21.79	3.2	5,635	0.06%
2022/09/28	1.1	22.18	13	22.04	22.03	-11.9	5,624	-0.21%
2022/09/27	0	0.00	10	22.23	22.26	-10	5,571	-0.18%
2022/09/26	0.3	22.37	0	0.00	22.22	0.3	5,615	0.01%
2022/09/23	4.2	22.58	0	0.00	22.56	4.2	5,636	0.07%
2022/09/22	7.2	22.84	2	22.88	22.99	5.2	5,594	0.09%
2022/09/20	0.1	23.62	0	0.00	23.70	0.1	5,496	0.00%
2022/09/19	0.1	23.33	0	0.00	23.35	0.1	5,551	0.00%
2022/09/16	1	23.07	0	0.00	23.10	1	5,550	0.02%
2022/09/15	2	23.53	0	0.00	23.51	2	5,535	0.04%
2022/09/14	4.1	23.35	0	0.00	23.38	4.1	5,627	0.07%
2022/09/12	0	0.00	4	24.39	24.41	-4	5,589	-0.07%
2022/09/07	12.2	23.05	0	0.00	23.11	12.2	5,739	0.21%
2022/09/06	1	23.51	0	0.00	23.47	1	5,867	0.02%
2022/09/05	0.1	23.36	0	0.00	23.33	0.1	6,072	0.00%
2022/09/02	0.3	23.47	10	23.47	23.48	-9.7	6,318	-0.15%
2022/09/01	15.2	23.44	0	0.00	23.42	15.2	6,325	0.24%
2022/08/31	2.1	24.24	0	0.00	24.35	2.1	6,158	0.03%
2022/08/30	1.2	24.43	0	0.00	24.52	1.2	6,060	0.02%
2022/08/29	13.1	24.42	0	0.00	24.51	13.1	6,005	0.22%
2022/08/26	0	0.00	7	26.04	25.97	-7	5,882	-0.12%
2022/08/24	0.1	25.11	0	0.00	25.14	0.1	5,872	0.00%
2022/08/23	2	25.08	0	0.00	25.03	2	5,918	0.03%
2022/08/19	0	0.00	5	26.50	26.45	-5	6,193	-0.08%
2022/08/18	0.1	26.00	0.6	25.97	26.00	-0.5	6,235	-0.01%
2022/08/10	2	25.08	0	0.00	25.07	2	6,584	0.03%
2022/08/09	1	26.26	2.4	26.22	26.26	-1.4	6,520	-0.02%
2022/08/08	1.2	26.61	10	26.61	26.67	-8.9	6,621	-0.13%
2022/08/05	4	26.85	1	26.83	26.86	3	6,648	0.05%
2022/08/04	10	26.46	13	26.49	26.46	-3	6,731	-0.04%
2022/08/03	0	0.00	0.4	25.72	25.74	-0.4	6,651	-0.01%
2022/07/29	0	0.00	21	25.50	25.48	-21	6,720	-0.31%
2022/07/28	0.3	25.03	0	0.00	25.08	0.3	6,683	0.00%
2022/07/27	0.1	24.38	0	0.00	24.46	0.1	6,625	0.00%
2022/07/26	18	24.45	0	0.00	24.43	18	6,608	0.27%
2022/07/25	0	24.65	1	24.64	24.63	-1	6,702	-0.01%
2022/07/22	0	0.00	0.3	25.05	25.05	-0.3	6,714	0.00%
2022/07/21	2	24.86	4	24.80	24.87	-2	6,768	-0.03%
2022/07/20	0	0.00	16.2	24.37	24.34	-16.2	6,658	-0.24%
2022/07/19	1	23.32	1	23.37	23.35	0	6,578	0.00%
2022/07/18	0	0.00	4	23.49	23.57	-4	6,644	-0.06%
2022/07/15	0	0.00	1.2	22.99	22.95	-1.2	6,609	-0.02%
2022/07/14	2	22.38	1	22.34	22.34	1	6,669	0.01%
2022/07/12	0.1	22.03	0	0.00	22.01	0.1	6,842	0.00%
2022/07/08	0	0.00	11	22.45	22.40	-11	7,035	-0.16%
2022/07/07	11.1	21.88	1	21.75	21.89	10.1	7,187	0.14%
2022/07/06	0	0.00	1	21.45	21.40	-1	7,309	-0.01%
2022/07/05	1	21.47	2.1	21.41	21.47	-1.1	7,490	-0.02%
2022/07/04	1.2	21.17	3	21.21	21.19	-1.8	7,532	-0.02%
2022/07/01	3.3	21.98	0	0.00	21.81	3.3	7,710	0.04%
2022/06/30	0	0.00	15	22.28	22.23	-15	7,923	-0.19%
2022/06/28	0.1	23.46	0	0.00	23.36	0.1	8,041	0.00%
2022/06/27	2	23.48	0	0.00	23.46	2	8,176	0.02%
2022/06/24	0.1	22.59	5	22.55	22.76	-4.9	8,166	-0.06%
2022/06/22	2.2	22.77	0	0.00	22.60	2.2	8,539	0.03%
2022/06/21	5	22.75	0	0.00	22.75	5	8,482	0.06%
2022/06/20	6.3	22.39	0	0.00	22.37	6.3	8,474	0.07%
2022/06/17	8.2	22.51	1	22.49	22.57	7.2	8,455	0.09%
2022/06/16	2	23.74	0	0.00	23.59	2	8,398	0.02%
2022/06/15	3	23.48	0	0.00	23.40	3	8,370	0.04%
2022/06/14	17.2	23.50	0	0.00	23.66	17.2	8,396	0.20%
2022/06/13	4.2	24.26	0	0.00	24.15	4.2	8,307	0.05%
2022/06/10	2	25.36	0	0.00	25.45	2	8,176	0.02%
2022/06/09	1	25.93	0	0.00	25.93	1	8,223	0.01%
2022/06/07	2	26.01	0	0.00	25.93	2	8,345	0.02%
2022/06/02	1	25.90	0	0.00	25.93	1	8,628	0.01%
2022/06/01	10	26.23	0	0.00	26.19	10	8,899	0.11%
2022/05/30	0	0.00	17.1	26.50	26.52	-17.1	9,207	-0.19%
2022/05/26	0	0.00	9	24.48	24.43	-9	9,207	-0.10%
2022/05/25	2	24.58	0	0.00	24.63	2	9,375	0.02%
2022/05/23	1	25.19	1	25.20	25.21	0	9,762	0.00%
2022/05/20	0	0.00	38	25.20	25.23	-38	10,033	-0.38%
2022/05/19	2.1	25.03	0	0.00	25.12	2.1	10,173	0.02%
2022/05/18	0	0.00	33	26.22	26.15	-33	10,176	-0.32%
2022/05/16	0	0.00	4.2	25.67	25.43	-4.2	10,261	-0.04%
2022/05/13	0	0.00	1	24.74	24.90	-1	10,278	-0.01%
2022/05/12	8.1	24.58	0	0.00	24.39	8.1	10,472	0.08%
2022/05/11	0	0.00	8	25.10	25.22	-8	10,581	-0.08%
2022/05/10	10.1	24.89	0	0.00	24.93	10.1	10,653	0.09%
2022/05/06	7	25.80	0	0.00	25.90	7	10,633	0.07%
2022/05/05	0	0.00	3	26.91	26.93	-3	10,656	-0.03%
2022/05/03	0	0.00	1	26.00	26.04	-1	11,071	-0.01%
2022/04/29	0	0.00	1	25.81	25.90	-1	11,249	-0.01%
2022/04/27	23	24.78	2	24.82	24.94	21	11,701	0.18%
2022/04/26	1	25.86	4	25.86	25.85	-3	11,842	-0.03%
2022/04/25	4	25.36	0	0.00	25.42	4	12,374	0.03%
2022/04/22	1	25.94	0	0.00	26.02	1	12,678	0.01%
2022/04/20	1	26.54	0	0.00	26.61	1	13,140	0.01%
2022/04/19	0	0.00	2	26.20	26.29	-2	13,140	-0.02%
2022/04/18	3.1	25.49	0	0.00	25.52	3.1	13,339	0.02%
2022/04/15	1	25.71	0	0.00	25.79	1	13,338	0.01%
2022/04/13	1	25.92	0	0.00	26.04	1	13,334	0.01%
2022/04/12	8	25.80	0	0.00	25.86	8	13,185	0.06%
2022/04/11	6.2	26.17	20	26.12	26.14	-13.8	13,045	-0.11%
2022/04/08	16.2	26.81	3	26.82	26.88	13.2	12,817	0.10%
2022/04/07	17	26.73	0	0.00	26.70	17	12,725	0.13%
2022/04/06	24	27.43	2	27.43	27.47	22	12,442	0.18%
2022/03/31	5	29.34	0	0.00	29.33	5	12,025	0.04%
2022/03/30	0	0.00	18	30.08	29.95	-18	11,894	-0.15%
2022/03/29	1	29.47	0	0.00	29.49	1	11,720	0.01%
2022/03/28	0	0.00	11	29.18	29.18	-11	11,624	-0.09%
2022/03/25	8	29.15	3.4	29.14	29.19	4.6	11,495	0.04%
2022/03/24	3	28.03	0	0.00	28.05	3	11,172	0.03%
2022/03/22	2	28.14	0	0.00	28.11	2	11,065	0.02%
2022/03/21	0	0.00	5	28.06	28.03	-5	10,985	-0.05%
2022/03/18	3	27.31	0	0.00	27.39	3	10,813	0.03%
2022/03/17	0	0.00	13	27.55	27.54	-13	10,727	-0.12%
2022/03/16	0	0.00	0.6	26.34	26.45	-0.6	10,495	-0.01%
2022/03/15	4	25.47	0	0.00	25.49	4	10,331	0.04%
2022/03/14	2	26.00	0	0.00	26.18	2	10,184	0.02%
2022/03/11	1	26.36	0	0.00	26.27	1	10,068	0.01%
2022/03/10	0	0.00	9	26.77	26.79	-9	9,995	-0.09%
2022/03/09	0	0.00	10.2	26.00	26.20	-10.2	9,859	-0.10%
2022/03/08	58.1	25.47	0	0.00	25.38	58.1	9,736	0.60%
2022/03/07	13.3	26.12	0	0.00	26.28	13.3	9,522	0.14%
2022/03/04	12.1	27.07	0	0.00	27.06	12.1	9,231	0.13%
2022/03/03	1	27.60	8.1	27.67	27.68	-7.1	8,982	-0.08%
2022/03/02	4.1	27.03	0	0.00	27.14	4.1	8,834	0.05%
2022/02/25	1	27.31	16	27.30	27.29	-15	8,430	-0.18%
2022/02/24	23	26.34	20	26.52	26.17	3	8,204	0.04%
2022/02/23	6	27.38	0	0.00	27.38	6	7,741	0.08%
2022/02/22	22	27.01	5	27.00	26.95	17	7,616	0.22%
2022/02/21	4.1	27.57	0	0.00	27.58	4.1	7,299	0.06%
2022/02/18	22	27.80	0	0.00	28.04	22	7,099	0.31%
2022/02/17	1	28.57	3	28.60	28.46	-2	6,972	-0.03%
2022/02/16	10	28.59	13	28.55	28.59	-3	6,850	-0.04%
2022/02/15	9	27.38	0	0.00	27.37	9	6,708	0.13%
2022/02/14	15	27.35	2	27.35	27.40	13	6,549	0.20%
2022/02/11	26	28.57	0	0.00	28.45	26	6,284	0.41%
2022/02/10	0	0.00	12	29.34	29.38	-12	6,000	-0.20%
2022/02/09	3	28.62	2	28.54	28.67	1	5,874	0.02%
2022/02/08	6	27.98	2	27.99	27.98	4	5,766	0.07%
2022/02/07	22.4	27.86	10.3	27.85	28.02	12.1	5,679	0.21%
2022/01/26	6.1	27.02	3	27.00	27.36	3.1	5,532	0.06%
2022/01/25	18.1	27.69	0	0.00	27.51	18.1	5,228	0.35%
2022/01/24	7.1	27.83	1	27.92	27.94	6.1	4,885	0.12%
2022/01/21	18	28.06	15	28.04	28.03	3	4,604	0.07%
2022/01/20	19	29.13	0	0.00	29.18	19	4,220	0.45%
2022/01/19	20	29.97	0	0.00	29.91	20	3,963	0.50%
2022/01/18	14	31.50	2	31.49	31.02	12	3,596	0.33%
2022/01/17	110	34.51	3	34.41	34.61	107	3,006	3.56%	大買/鉅額交易
2022/01/14	13	33.47	0	0.00	33.70	13	2,525	0.51%
2022/01/13	7	34.14	2	34.21	34.14	5	2,111	0.24%
2022/01/11	23	33.48	0	0.00	33.50	23	1,728	1.33%
2022/01/10	1	33.44	0	0.00	33.71	1	1,435	0.07%
2022/01/06	1	34.05	0	0.00	34.00	1	1,192	0.08%
2022/01/05	3	35.02	0	0.00	35.00	3	1,036	0.29%
2022/01/04	5	35.29	0	0.00	35.33	5	936	0.53%
2021/12/30	1	34.98	0	0.00	34.98	1	856	0.12%
2021/12/27	1	34.55	0	0.00	34.58	1	824	0.12%
2021/12/20	0	0.00	1	32.83	32.86	-1	803	-0.12%
2021/12/17	2	33.39	0	0.00	33.29	2	786	0.25%
2021/12/15	1	33.55	0	0.00	33.56	1	742	0.13%
2021/12/14	2	33.71	0	0.00	33.71	2	751	0.27%
2021/12/10	1	34.26	0	0.00	34.26	1	751	0.13%
2021/12/07	2	33.51	0	0.00	33.66	2	746	0.27%
2021/12/06	1	33.45	0	0.00	33.52	1	752	0.13%
2021/12/02	6	33.74	0	0.00	33.75	6	728	0.82%
2021/11/29	8	33.63	0	0.00	33.58	8	699	1.14%
2021/11/26	1	34.00	0	0.00	33.89	1	678	0.15%
2021/11/15	0	0.00	0	33.59	33.51	0	665	0.00%
2021/11/12	3	33.36	0	0.00	33.37	3	674	0.45%
2021/11/11	0	0.00	4	32.60	32.69	-4	658	-0.61%
2021/11/10	0	0.00	3	33.11	33.16	-3	650	-0.46%
2021/11/05	0	32.85	0	0.00	32.85	0	624	0.00%
2021/11/03	0	31.27	0	0.00	31.29	0	622	0.00%
2021/10/22	0	0.00	22	29.89	29.95	-22	708	-3.10%
2021/10/12	0	28.73	0	0.00	28.74	0	774	0.00%
2021/10/06	1.2	28.49	0	0.00	28.51	1.2	772	0.15%
2021/10/05	1	28.31	3	28.31	28.34	-2	776	-0.26%
2021/10/04	5	28.75	1	28.74	28.81	4	778	0.51%
2021/10/01	5	28.83	0	0.00	28.72	5	783	0.64%
2021/09/29	2	29.27	0	0.00	29.28	2	774	0.26%
2021/09/24	0.1	30.20	0	0.00	30.25	0.1	779	0.01%
2021/09/22	1	29.49	0	0.00	29.57	1	809	0.12%
2021/08/23	1	28.93	0.3	28.88	28.99	0.7	992	0.07%
2021/08/20	1.1	28.62	2	28.68	28.60	-0.9	1,021	-0.09%
2021/08/18	0	0.00	2	28.77	28.86	-2	1,070	-0.19%
2021/08/04	3	29.91	0	0.00	29.90	3	1,324	0.23%
2021/07/19	2	27.92	0	0.00	28.00	2	1,540	0.13%
2021/07/16	2	28.41	0	0.00	28.54	2	1,540	0.13%
2021/07/14	1	29.20	0	0.00	29.19	1	1,582	0.06%
2021/07/13	1	29.35	0	0.00	29.35	1	1,607	0.06%
2021/07/09	0	0.00	1	28.57	28.57	-1	1,610	-0.06%
2021/07/08	1	28.86	0	0.00	28.90	1	1,607	0.06%
2021/07/06	0	0.00	2	29.24	29.23	-2	1,595	-0.13%
2021/07/02	0	0.00	1	29.10	29.08	-1	1,617	-0.06%
2021/06/30	0	0.00	2	29.50	29.52	-2	1,652	-0.12%
2021/06/28	0	0.00	1	28.74	28.63	-1	1,657	-0.06%
2021/06/25	14	28.69	1	28.74	28.68	13	1,655	0.79%
2021/06/24	0	0.00	2	28.37	28.34	-2	1,685	-0.12%
2021/06/23	0	0.00	2	28.24	28.28	-2	1,692	-0.12%
2021/06/22	0	0.00	1	28.05	28.02	-1	1,702	-0.06%
2021/06/21	0	0.00	2	27.78	27.83	-2	1,710	-0.12%
2021/06/18	0	0.00	1	28.38	28.41	-1	1,714	-0.06%
2021/06/17	0	0.00	2	27.94	27.97	-2	1,719	-0.12%
2021/06/04	0	0.00	1	27.52	27.51	-1	1,877	-0.05%
2021/06/03	0	0.00	1	27.86	27.86	-1	1,894	-0.05%
2021/05/26	0	0.00	2	27.53	27.53	-2	2,125	-0.09%
2021/05/25	3	27.47	0	0.00	27.50	3	2,128	0.14%
2021/05/21	2	26.96	0	0.00	27.02	2	2,167	0.09%
2021/05/19	1	25.81	0	0.00	25.75	1	2,146	0.05%
2021/05/17	0	0.00	4	26.28	26.31	-4	2,156	-0.19%
2021/05/14	0	0.00	1	25.68	25.75	-1	2,144	-0.05%
2021/05/13	2	25.30	0	0.00	25.29	2	2,156	0.09%
2021/05/12	2	26.19	0	0.00	26.12	2	2,115	0.09%
2021/05/11	1	26.10	0	0.00	26.11	1	2,071	0.05%
2021/05/05	7	26.83	0	0.00	26.84	7	2,061	0.34%
2021/05/04	1.1	27.15	0	0.00	27.16	1.1	2,025	0.05%
2021/05/03	2.1	27.62	0	0.00	27.58	2.1	1,991	0.11%
2021/04/29	0	0.00	10	28.26	28.27	-10	1,966	-0.51%
2021/04/27	0	0.00	1.1	28.61	28.70	-1.1	1,950	-0.06%
2021/04/22	0	0.00	1	28.30	28.35	-1	1,964	-0.05%
2021/04/21	2.1	27.67	0	0.00	27.72	2.1	1,960	0.10%
2021/04/20	0	28.25	0	0.00	28.22	0	1,937	0.00%
2021/04/19	1	28.87	0	0.00	28.88	1	1,925	0.05%
2021/04/01	0	0.00	20	28.02	28.12	-20	1,908	-1.05%
2021/03/31	0	0.00	4	27.35	27.29	-4	1,872	-0.21%
2021/03/25	4	26.62	0	0.00	26.69	4	1,833	0.22%
2021/03/12	10	26.50	0.1	26.51	26.48	9.9	1,710	0.58%
2021/03/11	12.1	25.75	10	25.88	25.90	2.1	1,682	0.12%
2021/03/10	19	25.95	10.2	25.83	25.95	8.8	1,665	0.53%
2021/03/09	11.1	24.97	2	24.90	25.08	9.1	1,641	0.56%
2021/03/08	2	25.55	15	25.52	25.44	-13	1,600	-0.81%
2021/03/05	27.2	24.93	0	0.00	25.04	27.2	1,560	1.74%
2021/03/04	4	26.17	1	26.22	26.20	3	1,473	0.20%
2021/03/03	7	27.17	0	0.00	27.18	7	1,424	0.49%
2021/03/02	0	0.00	2	27.66	27.53	-2	1,402	-0.14%
2021/02/26	21	26.47	0	0.00	26.45	21	1,360	1.54%
2021/02/25	0	0.00	3	27.77	27.77	-3	1,283	-0.23%
2021/02/24	20	27.09	0	0.00	27.01	20	1,269	1.58%
2021/02/23	3	27.48	0	0.00	27.53	3	1,233	0.24%
2021/02/22	1	28.12	0	0.00	28.16	1	1,195	0.08%
2021/02/19	6	27.63	0	0.00	27.68	6	1,182	0.51%
2021/02/18	26	27.98	0	0.00	27.87	26	1,179	2.20%
2021/02/17	4	28.32	7	27.89	28.38	-3	1,162	-0.26%
2021/02/05	1	26.50	19	26.50	26.50	-18	1,128	-1.60%
2021/02/04	4	26.25	0	0.00	26.17	4	1,139	0.35%
2021/02/02	2	26.57	1	26.55	26.56	1	1,138	0.09%
2021/02/01	1	25.35	0	0.00	25.63	1	1,144	0.09%
2021/01/29	2	26.07	2	26.04	25.66	0	1,153	0.00%
2021/01/28	3	25.56	0	0.00	25.58	3	1,141	0.26%
2021/01/27	4	26.81	4	26.84	26.80	0	1,141	0.00%
2021/01/26	1	27.16	0	0.00	26.99	1	1,136	0.09%
2021/01/25	1	27.17	0	0.00	27.24	1	1,127	0.09%
2021/01/22	11	27.48	0	0.00	27.45	11	1,133	0.97%
2021/01/21	11	27.39	0	0.00	27.49	11	1,137	0.97%
2021/01/20	12	27.18	0	0.00	27.20	12	1,152	1.04%
2021/01/19	12	26.58	0	0.00	26.60	12	1,147	1.05%
2021/01/18	1	26.44	0	0.00	26.55	1	1,142	0.09%
2021/01/15	21	27.08	0	0.00	26.90	21	1,142	1.84%
2021/01/14	0	0.00	1	26.67	26.61	-1	1,094	-0.09%
2021/01/13	1.7	26.56	0	0.00	26.60	1.7	1,116	0.15%
2021/01/12	1	26.38	2	26.34	26.35	-1	1,112	-0.09%
2021/01/11	8	26.07	0	0.00	26.14	8	1,092	0.73%
2021/01/08	14.9	26.17	0	0.00	26.25	14.9	1,088	1.37%
2021/01/07	15	25.19	4	25.13	25.21	11	1,066	1.03%
2021/01/06	5	25.14	0	0.00	25.07	5	1,059	0.47%
2021/01/05	3	24.96	0	0.00	24.96	3	1,053	0.28%
2021/01/04	8	25.10	1	25.08	25.11	7	1,049	0.67%
2020/12/31	1	24.98	0	0.00	24.98	1	1,053	0.09%
2020/12/30	1	24.68	0	0.00	24.75	1	1,055	0.09%
2020/12/29	1	24.78	0	0.00	24.79	1	1,068	0.09%
2020/12/24	4	24.51	0	0.00	24.54	4	1,085	0.37%
2020/12/23	1	24.58	0	0.00	24.63	1	1,079	0.09%
2020/12/22	3	24.68	0	0.00	24.64	3	1,083	0.28%
2020/12/18	1	24.89	0	0.00	24.87	1	1,103	0.09%
2020/12/16	2	24.90	0	0.00	24.94	2	1,127	0.18%
2020/12/15	25	24.54	10	24.52	24.54	15	1,121	1.34%
2020/12/14	1	24.36	0	0.00	24.39	1	1,127	0.09%
2020/12/11	11	24.53	0	0.00	24.46	11	1,137	0.97%
2020/12/10	7	24.71	0	0.00	24.70	7	1,122	0.62%
2020/12/09	1	25.39	0	0.00	25.42	1	1,109	0.09%
2020/12/08	1.1	25.23	0	0.00	25.26	1.1	1,109	0.10%
2020/12/07	4.9	25.13	0	0.00	25.10	4.9	1,110	0.44%
2020/12/04	2	24.64	6	24.61	24.62	-4	1,133	-0.35%
2020/12/03	0	0.00	1	24.68	24.72	-1	1,121	-0.09%
2020/12/02	13	24.59	19	24.57	24.60	-6	1,131	-0.53%
2020/12/01	2	24.35	0	0.00	24.35	2	1,171	0.17%
2020/11/30	2	23.92	0	0.00	23.83	2	1,165	0.17%
2020/11/27	1	23.63	0	0.00	23.66	1	1,166	0.09%
2020/11/26	1	23.76	0	0.00	23.71	1	1,172	0.09%
2020/11/23	1.4	23.24	0	0.00	23.30	1.4	1,186	0.12%
2020/11/20	0	0.00	1	23.28	23.26	-1	1,178	-0.08%
2020/11/19	5	22.93	0	0.00	22.93	5	1,181	0.42%
2020/11/18	8.9	23.16	0	0.00	23.16	8.9	1,178	0.76%
2020/11/16	19	23.07	0	0.00	23.07	19	1,195	1.59%
2020/11/13	1	22.64	0	0.00	22.64	1	1,187	0.08%
2020/11/12	0	0.00	1	22.64	22.72	-1	1,183	-0.08%
2020/11/11	13	22.19	0	0.00	22.22	13	1,160	1.12%
2020/11/10	2	22.77	0	0.00	22.60	2	1,138	0.18%
2020/11/06	0	0.00	15	22.42	22.40	-15	1,107	-1.35%
2020/11/05	0	0.00	6	21.94	22.05	-6	1,081	-0.55%
2020/11/03	1	20.75	1	20.70	20.80	0	1,020	0.00%
2020/11/02	2	20.54	0	0.00	20.58	2	1,013	0.20%
2020/10/30	5	20.60	0	0.00	20.52	5	1,021	0.49%
2020/10/29	1	20.53	0	0.00	20.55	1	1,009	0.10%
2020/10/28	4	20.95	0	0.00	20.95	4	1,002	0.40%
2020/10/15	2	22.00	0	0.00	22.00	2	1,058	0.19%
2020/10/13	0	0.00	2	22.11	22.14	-2	1,047	-0.19%
2020/10/08	0	0.00	2	21.31	21.26	-2	1,025	-0.20%
2020/09/24	1	19.70	0	0.00	19.75	1	1,090	0.09%
2020/09/16	7	20.71	0	0.00	20.69	7	1,108	0.63%
2020/09/09	5	19.89	0	0.00	20.00	5	1,128	0.44%
2020/09/07	2	20.70	0	0.00	20.57	2	1,137	0.18%
2020/08/14	6	20.74	0	0.00	20.74	6	1,255	0.48%
2020/08/13	0	0.00	2	20.77	20.77	-2	1,274	-0.16%
2020/08/06	0	0.00	2	20.54	20.55	-2	1,439	-0.14%
2020/08/04	0	0.00	5	20.36	20.39	-5	1,466	-0.34%
2020/07/29	2	19.31	0	0.00	19.29	2	1,546	0.13%
2020/07/27	7	19.18	0	0.00	19.18	7	1,603	0.44%
2020/07/17	0	0.00	2	19.35	19.30	-2	1,634	-0.12%
2020/07/01	0	0.00	5	18.71	18.66	-5	1,848	-0.27%
2020/06/29	5	18.19	0	0.00	18.07	5	1,857	0.27%
2020/06/18	0	0.00	1	18.57	18.53	-1	2,031	-0.05%
2020/06/16	2	18.41	2	18.27	18.47	0	2,028	0.00%
2020/06/15	2	17.74	0	0.00	17.54	2	2,035	0.10%
2020/06/12	1	17.93	2	17.68	17.94	-1	2,028	-0.05%
2020/05/29	2	17.26	0	0.00	17.27	2	2,243	0.09%
2020/05/08	0	0.00	0.3	16.65	16.65	-0.3	2,257	-0.01%
2020/05/04	0.3	15.85	0	0.00	15.84	0.3	2,144	0.01%
2020/04/29	0	0.00	0.5	16.47	16.48	-0.5	2,040	-0.02%
2020/04/22	0.2	15.53	5	15.44	15.51	-4.8	1,977	-0.24%
2020/04/21	0.2	15.79	20	15.96	15.80	-19.8	1,939	-1.02%
2020/04/20	0.1	16.25	0	0.00	16.25	0.1	1,896	0.01%
2020/04/17	0	0.00	2.2	16.49	16.58	-2.2	1,870	-0.12%
2020/03/30	0.2	14.45	0	0.00	14.39	0.2	1,535	0.01%
2020/03/27	0	0.00	1	14.77	14.58	-1	1,502	-0.07%
2020/03/25	0	0.00	13	14.10	14.10	-13	1,386	-0.94%
2020/03/24	25	13.20	5	13.35	13.32	20	1,336	1.50%
2020/03/23	0.2	12.08	0	0.00	12.05	0.2	1,307	0.02%
2020/03/16	0	0.00	10	13.55	13.79	-10	1,204	-0.83%
2020/03/13	23	13.20	0	0.00	13.65	23	1,168	1.97%
2020/03/12	5.3	14.43	0	0.00	14.37	5.3	1,081	0.49%
2020/03/11	0.2	15.34	0	0.00	15.34	0.2	1,029	0.02%
2020/03/09	2	15.41	0	0.00	15.40	2	977	0.20%
2020/03/06	0.3	16.35	0	0.00	16.28	0.3	934	0.03%
2020/03/05	0	0.00	2	16.82	16.86	-2	892	-0.22%
2020/03/02	2	16.25	0	0.00	16.28	2	782	0.26%
2020/02/14	0	0.00	1	18.75	18.81	-1	450	-0.22%
2020/01/06	1	17.50	0	0.00	17.55	1	540	0.19%
2019/10/16	0	0.00	0.2	15.55	15.59	-0.2	954	-0.02%
2019/09/24	0	0.00	3	15.42	15.39	-3	1,187	-0.25%
2019/08/27	0.2	14.49	0	0.00	14.48	0.2	1,940	0.01%
2019/08/22	0	0.00	1	14.90	14.87	-1	1,942	-0.05%
2019/08/01	1	15.07	1	15.04	15.03	0	1,911	0.00%
2019/07/25	0	0.00	0.2	15.62	15.62	-0.2	1,928	-0.01%
2019/07/23	1	15.04	0	0.00	15.01	1	1,916	0.05%
2019/07/16	0	0.00	1	14.72	14.73	-1	1,945	-0.05%
2019/07/12	0	0.00	9	14.38	14.38	-9	1,949	-0.46%
2019/07/09	0.2	14.20	0	0.00	14.12	0.2	2,010	0.01%
2019/07/08	1	14.23	0	0.00	14.22	1	2,026	0.05%
2019/07/01	0	0.00	7	14.52	14.70	-7	2,085	-0.34%
2019/06/28	5	14.09	0	0.00	14.14	5	1,990	0.25%
2019/06/21	1	13.91	0	0.00	13.80	1	2,013	0.05%
2019/06/17	0	0.00	1	13.54	13.56	-1	1,918	-0.05%
2019/06/13	7	13.76	0	0.00	13.76	7	1,865	0.38%
2019/06/12	4	14.15	0	0.00	14.07	4	1,767	0.23%
2019/06/11	3	14.68	6	14.93	15.30	-3	1,372	-0.22%
2019/06/06	3	13.24	0	0.00	13.21	3	966	0.31%
2019/06/03	3	12.83	0	0.00	12.84	3	933	0.32%