國泰費城半導體 (00830)-新光-高雄券商分點個股進出

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
46.61
漲跌
▲1.41
漲幅
+3.12%
成交量
8,109張
產業
上市0.00%
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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4.8	46.39	5.7	46.51	46.61	-0.9	8,880	-0.01%
2024/12/02	11	45.18	2.1	45.13	45.20	8.9	8,843	0.10%
2024/11/29	0	0.00	2.3	44.82	44.98	-2.3	8,830	-0.03%
2024/11/28	4.3	44.66	9	44.58	44.66	-4.7	8,812	-0.05%
2024/11/27	3.3	45.10	2	45.17	44.98	1.3	8,932	0.01%
2024/11/26	2.3	45.63	2	45.53	45.60	0.3	8,942	0.00%
2024/11/25	15.7	45.64	10	45.60	45.63	5.7	8,948	0.06%
2024/11/22	44.1	45.42	0	45.47	45.50	44	8,970	0.49%
2024/11/21	4.6	44.61	5	44.58	44.70	-0.4	8,933	0.00%
2024/11/20	2.2	45.08	102	45.12	45.16	-99.8	8,866	-1.13%	大賣/
2024/11/19	1.5	45.07	0	0.00	45.04	1.5	8,811	0.02%
2024/11/18	2.7	44.85	0.5	45.08	45.22	2.2	8,737	0.03%
2024/11/15	8.1	45.59	2.1	45.60	45.57	6	8,564	0.07%
2024/11/14	2.4	45.98	0	0.00	46.10	2.4	8,571	0.03%
2024/11/13	15.1	46.68	4.6	46.70	46.73	10.5	8,509	0.12%
2024/11/12	6.7	47.09	0.2	47.10	46.99	6.5	8,405	0.08%
2024/11/11	1.2	47.86	2.2	47.98	48.23	-1.1	8,300	-0.01%
2024/11/08	9.5	48.20	1.9	48.23	48.00	7.6	8,307	0.09%
2024/11/07	5	47.54	38	47.45	47.54	-33	8,201	-0.40%
2024/11/06	5.1	46.55	2	46.63	46.50	3.1	8,140	0.04%
2024/11/05	3.4	44.81	0	0.00	44.89	3.4	8,155	0.04%
2024/11/04	1.1	45.15	0.3	45.12	45.22	0.9	8,476	0.01%
2024/11/01	117.4	45.02	2	44.94	45.16	115.4	8,994	1.28%	大買/鉅額交易
2024/10/30	2	47.46	1	47.45	47.35	1	9,103	0.01%
2024/10/29	0	46.97	0	0.00	46.88	0	9,162	0.00%
2024/10/28	0.2	47.33	2	47.32	47.36	-1.8	9,249	-0.02%
2024/10/25	1.2	46.65	4.3	46.71	46.65	-3.2	9,307	-0.03%
2024/10/24	5.3	46.62	7.4	46.62	46.59	-2.1	9,420	-0.02%
2024/10/23	0.3	46.85	0.1	46.84	46.84	0.2	9,747	0.00%
2024/10/22	3.3	46.64	0	0.00	46.62	3.3	9,925	0.03%
2024/10/21	2.1	46.77	4	46.71	46.63	-1.9	10,103	-0.02%
2024/10/18	0.1	46.98	57.1	46.98	46.94	-57.1	10,189	-0.56%
2024/10/17	5.2	46.80	1	46.77	46.77	4.2	10,445	0.04%
2024/10/16	87.4	47.04	7.1	47.05	47.12	80.3	10,382	0.77%
2024/10/15	5.4	49.07	10.7	49.14	49.21	-5.2	10,262	-0.05%
2024/10/14	0.2	48.04	21	48.03	48.09	-20.8	10,252	-0.20%
2024/10/11	8.2	47.99	1.8	47.97	47.91	6.4	10,403	0.06%
2024/10/09	6.4	47.63	12.1	47.71	47.60	-5.8	10,403	-0.06%
2024/10/08	0.4	46.97	1.1	46.98	47.02	-0.7	10,286	-0.01%
2024/10/07	1.2	46.97	0.1	46.97	47.00	1	10,401	0.01%
2024/10/04	0.1	46.36	0	46.37	46.20	0	10,487	0.00%
2024/10/01	0	46.35	2	46.40	46.44	-2	10,618	-0.02%
2024/09/30	13.8	46.39	1.6	46.24	46.19	12.2	10,760	0.11%
2024/09/27	6	47.40	20	47.30	47.27	-14	10,938	-0.13%
2024/09/26	10.3	46.91	8.1	47.09	46.74	2.2	10,949	0.02%
2024/09/25	0.1	45.64	7.9	45.62	45.64	-7.8	10,964	-0.07%
2024/09/24	0.1	45.33	7.1	45.28	45.34	-7	10,868	-0.06%
2024/09/23	0	0.00	1.6	45.35	45.52	-1.6	10,954	-0.01%
2024/09/20	1.1	45.30	3.8	45.31	45.30	-2.8	11,134	-0.02%
2024/09/19	4	44.36	39	44.43	44.55	-35	11,350	-0.31%
2024/09/18	0.3	44.14	2	44.07	44.07	-1.7	11,590	-0.01%
2024/09/16	4.4	44.51	5	44.53	44.51	-0.6	11,843	0.00%
2024/09/13	8.3	44.29	1	44.25	44.28	7.3	11,873	0.06%
2024/09/12	0.1	44.30	23.7	44.18	44.45	-23.6	11,908	-0.20%
2024/09/11	7	41.97	2	42.02	41.85	5	11,754	0.04%
2024/09/10	7.6	41.74	4.1	41.82	41.67	3.6	11,791	0.03%
2024/09/09	26.7	41.17	21	41.24	41.39	5.7	11,870	0.05%
2024/09/06	7.8	42.49	0	0.00	42.44	7.8	11,978	0.07%
2024/09/05	2.1	43.13	1	43.29	43.06	1.1	11,954	0.01%
2024/09/04	27.1	43.00	3	43.20	42.92	24.1	12,000	0.20%
2024/09/03	3	46.36	9	46.36	46.31	-6	11,720	-0.05%
2024/09/02	1.1	46.30	9	46.33	46.35	-7.9	11,844	-0.07%
2024/08/30	1	45.59	5.6	45.49	45.59	-4.5	11,851	-0.04%
2024/08/29	34.9	44.48	3.1	44.56	44.64	31.9	11,857	0.27%
2024/08/28	4	46.29	5.5	46.25	46.36	-1.5	11,870	-0.01%
2024/08/27	5.1	45.88	2.2	45.87	45.90	2.9	11,818	0.02%
2024/08/26	0.1	46.88	0	0.00	46.71	0.1	11,924	0.00%
2024/08/23	6.3	46.20	4.5	46.31	46.33	1.8	11,980	0.02%
2024/08/22	3.2	47.15	33.4	47.34	47.19	-30.2	12,010	-0.25%
2024/08/21	1	46.68	2.3	46.59	46.69	-1.3	11,990	-0.01%
2024/08/20	0.9	47.30	0.2	47.26	47.30	0.7	12,147	0.01%
2024/08/19	6.2	46.90	6.2	46.92	46.76	0.1	12,255	0.00%
2024/08/16	2.1	47.06	6.2	47.04	47.12	-4.1	12,274	-0.03%
2024/08/15	2.2	45.18	4.1	45.27	45.19	-2	12,221	-0.02%
2024/08/14	1.3	45.04	18.2	45.04	45.08	-16.9	12,198	-0.14%
2024/08/13	9.1	43.42	3.1	43.36	43.50	6	12,221	0.05%
2024/08/12	2.4	43.18	2	43.05	43.14	0.4	12,279	0.00%
2024/08/09	7.9	42.92	16.1	43.24	42.83	-8.2	12,323	-0.07%
2024/08/08	41.3	41.07	1.1	41.00	40.90	40.2	12,218	0.33%
2024/08/07	13.7	42.49	2	42.77	42.98	11.7	12,042	0.10%
2024/08/06	19.7	43.19	23.9	42.99	42.86	-4.2	11,830	-0.04%
2024/08/05	38.2	41.50	5.8	42.25	40.60	32.5	11,513	0.28%
2024/08/02	32	44.94	12.3	45.19	45.45	19.7	10,964	0.18%
2024/08/01	8.4	48.81	7.3	48.75	48.90	1.1	10,718	0.01%
2024/07/31	23.3	46.70	14	46.57	46.80	9.3	10,641	0.09%
2024/07/30	3.9	46.91	18.5	46.93	47.15	-14.6	10,529	-0.14%
2024/07/29	11.1	47.69	6.2	47.79	47.82	4.9	10,628	0.05%
2024/07/26	17.6	46.98	2.1	47.18	47.29	15.5	10,667	0.15%
2024/07/23	3.1	50.22	8.1	50.21	50.20	-5	10,419	-0.05%
2024/07/22	7.3	49.01	0.1	49.06	49.00	7.2	10,333	0.07%
2024/07/19	6	50.22	16.4	50.29	50.25	-10.3	10,257	-0.10%
2024/07/18	25.4	50.17	8	50.18	50.25	17.4	10,211	0.17%
2024/07/17	2.1	53.01	0	0.00	52.90	2.1	9,960	0.02%
2024/07/16	3.2	53.02	3	53.10	53.10	0.2	10,025	0.00%
2024/07/15	1.9	53.00	20.2	53.02	53.05	-18.3	10,257	-0.18%
2024/07/12	13	52.09	8.8	52.09	52.00	4.2	10,313	0.04%
2024/07/11	1.6	53.97	2	53.95	54.00	-0.4	10,216	0.00%
2024/07/10	6.1	52.94	10.3	52.91	52.95	-4.2	10,220	-0.04%
2024/07/09	1.5	52.81	17.5	52.91	53.05	-16	10,330	-0.15%
2024/07/08	11.8	51.58	0.1	51.60	51.40	11.8	10,406	0.11%
2024/07/05	12.3	51.62	1	51.40	51.65	11.3	10,368	0.11%
2024/07/04	11.3	51.63	2.9	51.62	51.65	8.4	10,317	0.08%
2024/07/03	2.8	50.74	12	50.69	50.95	-9.2	10,287	-0.09%
2024/07/02	8.6	49.85	0	0.00	49.93	8.6	10,156	0.08%
2024/07/01	0.6	50.10	15.8	50.05	50.10	-15.2	10,098	-0.15%
2024/06/28	11.8	49.86	8	49.87	49.75	3.8	10,137	0.04%
2024/06/27	26.4	49.51	3	49.43	49.60	23.4	10,241	0.23%
2024/06/26	20.8	50.11	3	50.15	50.15	17.8	10,104	0.18%
2024/06/25	24.1	48.97	2.2	49.13	49.36	21.9	9,906	0.22%
2024/06/24	7.7	50.31	25.1	50.18	50.20	-17.4	9,586	-0.18%
2024/06/21	18	51.17	10	51.16	51.10	8	9,309	0.09%
2024/06/20	9	53.00	0	0.00	53.10	9	9,119	0.10%
2024/06/19	6.8	52.73	0.2	52.75	52.75	6.6	9,147	0.07%
2024/06/18	4.6	51.81	1.7	51.88	51.95	2.9	9,303	0.03%
2024/06/17	7.3	51.12	0.6	51.20	51.10	6.7	9,383	0.07%
2024/06/14	9.3	51.30	0.4	51.20	51.40	8.9	9,435	0.09%
2024/06/13	7.8	51.08	5.1	51.05	51.15	2.6	9,403	0.03%
2024/06/12	10.6	49.08	0.5	49.05	49.12	10.1	9,361	0.11%
2024/06/11	6.4	48.87	4	48.88	48.85	2.4	9,397	0.03%
2024/06/07	2.6	48.22	0.4	48.31	48.26	2.2	9,400	0.02%
2024/06/06	0.4	48.51	2.3	48.55	48.60	-2	9,550	-0.02%
2024/06/05	6.6	46.76	2	46.76	46.76	4.6	9,644	0.05%
2024/06/04	0.3	46.96	1.3	46.97	46.94	-1	10,030	-0.01%
2024/06/03	9.5	46.90	0	0.00	46.89	9.5	10,149	0.09%
2024/05/31	6.4	47.04	0	0.00	47.07	6.4	10,145	0.06%
2024/05/30	7.5	47.29	1.2	47.28	47.19	6.4	10,265	0.06%
2024/05/29	9.1	48.20	14.5	48.16	48.13	-5.3	10,309	-0.05%
2024/05/28	4	47.46	2	47.34	47.48	2	10,310	0.02%
2024/05/27	3.1	47.23	0.2	47.22	47.26	2.9	10,587	0.03%
2024/05/24	13.5	46.60	10.9	46.62	46.48	2.6	10,575	0.02%
2024/05/23	11.2	47.57	2.3	47.40	47.55	8.9	10,441	0.08%
2024/05/22	8	46.19	10.3	46.21	46.21	-2.3	10,562	-0.02%
2024/05/21	0.1	46.07	3.9	46.18	46.21	-3.8	10,585	-0.04%
2024/05/20	0.5	45.30	0	0.00	45.33	0.5	10,619	0.00%
2024/05/17	0.1	45.40	0.4	45.34	45.42	-0.4	10,629	0.00%
2024/05/16	1.6	45.46	12.1	45.46	45.41	-10.5	10,657	-0.10%
2024/05/15	0.3	44.33	6	44.41	44.41	-5.8	10,650	-0.05%
2024/05/14	0	43.75	0.5	43.73	43.70	-0.5	10,724	0.00%
2024/05/13	0.2	43.65	10.3	43.70	43.77	-10.1	10,809	-0.09%
2024/05/10	10.1	43.38	2.2	43.37	43.36	7.9	10,889	0.07%
2024/05/09	4	43.41	6.3	43.47	43.40	-2.2	11,227	-0.02%
2024/05/08	0.4	43.56	3	43.60	43.52	-2.6	11,261	-0.02%
2024/05/07	0.5	43.54	10.8	43.63	43.70	-10.3	11,336	-0.09%
2024/05/06	1.1	42.79	1	42.84	42.85	0.1	11,297	0.00%
2024/05/03	3.2	42.04	4.1	42.09	41.98	-1	11,318	-0.01%
2024/05/02	11.6	41.81	0	0.00	41.85	11.6	11,363	0.10%
2024/04/30	0.3	43.42	9.2	43.49	43.49	-8.9	11,160	-0.08%
2024/04/29	0.5	43.40	42.4	43.47	43.49	-41.9	11,101	-0.38%
2024/04/26	0.8	42.22	1.7	42.25	42.26	-0.9	11,208	-0.01%
2024/04/25	6.1	41.39	65.4	41.42	41.27	-59.2	11,268	-0.53%
2024/04/24	0.5	41.65	4.4	41.61	41.74	-3.9	11,139	-0.04%
2024/04/23	3.4	40.19	2.2	40.16	40.22	1.2	11,058	0.01%
2024/04/22	10.3	39.65	0.3	40.25	39.83	10.1	11,034	0.09%
2024/04/19	7.9	40.46	2.8	40.10	40.44	5.1	10,947	0.05%
2024/04/18	114.6	41.79	14	41.80	41.86	100.6	10,681	0.94%	大買/
2024/04/17	2.2	43.24	0	43.26	43.07	2.2	10,523	0.02%
2024/04/16	0.9	42.70	11.4	42.67	42.68	-10.5	10,427	-0.10%
2024/04/15	9.9	43.26	0.3	43.23	43.20	9.6	10,379	0.09%
2024/04/12	5.8	44.34	3.2	44.30	44.32	2.6	10,235	0.03%
2024/04/11	2	43.41	0	0.00	43.52	2	10,092	0.02%
2024/04/10	2	43.76	7	43.88	43.78	-5	10,007	-0.05%
2024/04/09	9	43.65	0	0.00	43.74	9	9,958	0.09%
2024/04/08	2.4	43.50	1	43.45	43.48	1.4	9,852	0.01%
2024/04/03	2.5	43.90	31	43.85	43.76	-28.5	9,845	-0.29%
2024/04/02	0	0.00	13.7	44.55	44.50	-13.7	9,765	-0.14%
2024/04/01	4.1	44.35	1.2	44.41	44.25	2.9	9,532	0.03%
2024/03/29	0.3	44.07	1	44.17	44.18	-0.7	9,310	-0.01%
2024/03/28	1.4	44.07	0.2	44.13	44.00	1.2	9,280	0.01%
2024/03/27	2.1	43.81	10	43.81	43.87	-7.9	9,234	-0.09%
2024/03/26	12	44.14	28.4	44.05	44.16	-16.4	9,218	-0.18%
2024/03/25	4.1	44.16	10.3	44.16	44.04	-6.2	9,162	-0.07%
2024/03/22	34.1	44.07	27.4	44.11	44.13	6.7	9,076	0.07%
2024/03/21	49.6	43.98	14.3	43.66	44.00	35.2	8,966	0.39%
2024/03/20	10.5	42.20	0	0.00	42.23	10.5	8,779	0.12%
2024/03/19	16.6	42.24	0	0.00	42.28	16.6	8,703	0.19%
2024/03/18	3.8	42.67	0	0.00	42.77	3.8	8,621	0.04%
2024/03/15	8.6	42.59	0	0.00	42.47	8.6	8,973	0.10%
2024/03/14	5	43.30	3.1	43.24	43.35	1.9	9,076	0.02%
2024/03/13	2.2	44.15	6	44.15	44.24	-3.8	9,056	-0.04%
2024/03/12	7.4	43.60	0	0.00	43.64	7.4	8,958	0.08%
2024/03/11	13.4	43.68	8	43.66	43.62	5.4	8,852	0.06%
2024/03/08	1.5	45.51	5	45.31	45.31	-3.5	8,650	-0.04%
2024/03/07	4.2	44.32	1.1	44.26	44.33	3.1	8,226	0.04%
2024/03/06	9	43.65	0	0.00	43.75	9	8,039	0.11%
2024/03/05	32.1	44.10	1.1	44.17	44.25	31	7,912	0.39%
2024/03/04	2.3	43.84	1.4	43.89	44.00	0.9	7,833	0.01%
2024/03/01	1.6	42.00	4	42.10	42.24	-2.4	7,595	-0.03%
2024/02/29	1.1	40.95	0	0.00	40.76	1.1	7,475	0.02%
2024/02/27	1.2	41.30	2.1	41.35	41.35	-0.9	7,104	-0.01%
2024/02/26	1.2	40.83	1.4	40.81	40.88	-0.1	7,092	0.00%
2024/02/23	4.2	41.37	0.4	41.40	41.31	3.9	7,053	0.05%
2024/02/22	0.4	40.77	5	40.68	40.83	-4.6	6,805	-0.07%
2024/02/21	3.4	39.35	6	39.31	39.30	-2.6	6,692	-0.04%
2024/02/20	3.1	40.00	1	40.00	39.98	2.1	6,616	0.03%
2024/02/19	2.3	40.09	3	40.15	40.13	-0.7	6,606	-0.01%
2024/02/16	3.6	40.31	0.5	40.30	40.32	3.1	6,612	0.05%
2024/02/15	3.8	40.19	18.2	40.16	40.25	-14.4	6,513	-0.22%
2024/02/05	10.2	38.16	0	0.00	38.26	10.2	6,394	0.16%
2024/02/02	5.2	37.70	0	0.00	37.70	5.2	6,234	0.08%
2024/02/01	3.9	37.52	0	0.00	37.49	3.9	6,089	0.06%
2024/01/31	6.7	37.41	0	0.00	37.51	6.7	5,679	0.12%
2024/01/30	1.1	38.45	0	0.00	38.58	1.1	5,589	0.02%
2024/01/29	1	38.13	0	0.00	38.17	1	5,511	0.02%
2024/01/26	3.8	38.30	0.2	38.41	38.28	3.5	5,460	0.06%
2024/01/25	0.4	39.39	5.6	39.41	39.44	-5.1	5,414	-0.09%
2024/01/24	0.6	38.73	9.2	38.75	38.80	-8.6	5,335	-0.16%
2024/01/23	0.5	38.50	0.2	38.51	38.68	0.3	5,349	0.01%
2024/01/22	1.7	38.65	5.6	38.68	38.64	-4	5,264	-0.08%
2024/01/19	1.1	37.31	0	0.00	37.20	1.1	5,102	0.02%
2024/01/17	1.4	36.29	2.2	36.31	36.29	-0.8	5,028	-0.02%
2024/01/16	7	37.03	3.2	37.02	37.07	3.8	5,044	0.07%
2024/01/15	0.3	37.20	1	37.21	37.22	-0.7	5,072	-0.01%
2024/01/12	0	0.00	1	37.12	37.13	-1	5,081	-0.02%
2024/01/11	0.1	37.04	3	37.03	37.06	-3	5,113	-0.06%
2024/01/10	0.1	37.00	1	36.99	37.00	-0.9	5,143	-0.02%
2024/01/09	1.5	36.81	0.2	36.73	36.83	1.3	5,132	0.03%
2024/01/08	0.2	35.72	0	0.00	35.75	0.2	5,100	0.00%
2024/01/05	13.3	35.57	0.1	35.63	35.56	13.2	5,125	0.26%
2024/01/04	13.7	35.90	1	35.87	35.90	12.7	5,101	0.25%
2024/01/03	1.6	36.48	1	36.45	36.47	0.6	5,098	0.01%
2024/01/02	0.5	37.45	5	37.50	37.52	-4.6	5,088	-0.09%
2023/12/29	0	0.00	5	37.80	37.84	-5	5,077	-0.10%
2023/12/28	2	37.91	0	0.00	37.86	2	5,022	0.04%
2023/12/27	0.3	38.05	1	38.08	38.11	-0.7	4,981	-0.01%
2023/12/26	0	0.00	1	37.64	37.68	-1	4,974	-0.02%
2023/12/25	0.1	37.65	0	0.00	37.70	0.1	4,983	0.00%
2023/12/22	0.2	37.44	1.5	37.48	37.49	-1.3	4,980	-0.03%
2023/12/21	2	37.02	10	36.99	37.20	-8	4,961	-0.16%
2023/12/20	1.6	37.80	1.3	37.83	37.92	0.2	4,876	0.00%
2023/12/19	0.1	37.55	1.5	37.48	37.65	-1.5	4,881	-0.03%
2023/12/18	2	37.55	7.8	37.57	37.77	-5.8	4,887	-0.12%
2023/12/15	5.7	37.25	2.5	37.30	37.33	3.3	4,840	0.07%
2023/12/14	1.6	36.64	2.1	36.64	36.79	-0.5	4,808	-0.01%
2023/12/13	2.1	36.01	7.5	36.07	36.13	-5.5	4,788	-0.11%
2023/12/12	0.4	35.54	20.1	35.72	35.69	-19.7	4,746	-0.42%
2023/12/11	1	34.54	4.7	34.49	34.50	-3.7	4,289	-0.09%
2023/12/08	2.4	34.09	2.2	34.21	34.05	0.1	4,019	0.00%
2023/12/07	13.3	33.63	0	0.00	33.67	13.3	3,901	0.34%
2023/12/06	2	33.87	0.1	33.96	33.89	1.9	3,882	0.05%
2023/12/05	5.7	33.86	0.5	33.96	33.71	5.2	3,804	0.14%
2023/12/04	0	34.10	0.1	34.03	33.95	-0.1	3,734	0.00%
2023/12/01	0.1	34.00	0.2	33.99	34.02	-0.1	3,723	0.00%
2023/11/30	0	0.00	3	34.22	34.24	-3	3,769	-0.08%
2023/11/29	0.3	34.13	0	0.00	33.96	0.3	3,763	0.01%
2023/11/28	0	34.30	0	0.00	34.30	0	3,736	0.00%
2023/11/27	0	34.32	2.9	34.29	34.30	-2.9	3,763	-0.08%
2023/11/24	0	0.00	0.1	34.41	34.45	-0.1	3,795	0.00%
2023/11/22	2	34.16	0.1	34.21	34.17	1.9	3,813	0.05%
2023/11/21	0	0.00	4.8	34.89	34.85	-4.8	4,032	-0.12%
2023/11/20	0	34.49	1.5	34.42	34.44	-1.5	4,032	-0.04%
2023/11/17	0	34.41	3.2	34.41	34.37	-3.2	4,063	-0.08%
2023/11/16	0	0.00	5.2	34.48	34.48	-5.2	4,081	-0.13%
2023/11/15	0	0.00	14	34.53	34.51	-14	4,052	-0.35%
2023/11/14	0	33.48	2.6	33.54	33.56	-2.5	3,967	-0.06%
2023/11/13	0	33.61	2	33.71	33.65	-2	3,980	-0.05%
2023/11/10	0	32.53	6.8	32.55	32.59	-6.8	3,954	-0.17%
2023/11/09	0.2	32.52	3	32.57	32.58	-2.8	3,949	-0.07%
2023/11/08	0	32.52	24	32.55	32.56	-24	4,019	-0.60%
2023/11/07	0	32.28	0	0.00	32.32	0	4,009	0.00%
2023/11/06	0	0.00	12	32.35	32.31	-12	4,054	-0.30%
2023/11/03	0	0.00	10	31.73	31.73	-10	4,058	-0.25%
2023/11/02	0	0.00	12	31.35	31.37	-12	4,055	-0.30%
2023/11/01	0.1	30.42	1	30.40	30.46	-0.9	4,043	-0.02%
2023/10/31	6.2	30.12	0	0.00	30.08	6.2	4,144	0.15%
2023/10/30	2.2	30.77	0	0.00	30.79	2.2	4,157	0.05%
2023/10/27	0.2	30.55	0	0.00	30.59	0.2	4,225	0.01%
2023/10/26	12.7	30.16	4	30.20	30.21	8.7	4,254	0.20%
2023/10/25	0.1	31.44	0	0.00	31.37	0.1	4,544	0.00%
2023/10/24	11	31.23	0	0.00	31.36	11	4,553	0.24%
2023/10/23	12.1	31.44	0	0.00	31.43	12.1	4,624	0.26%
2023/10/20	1	31.79	9	31.80	31.82	-8	4,577	-0.17%
2023/10/19	10	32.22	4	32.12	32.18	6	4,547	0.13%
2023/10/18	0	32.84	10	32.77	32.77	-10	4,529	-0.22%
2023/10/17	2	32.99	4	33.03	33.03	-2	4,509	-0.04%
2023/10/16	0.3	32.77	1	32.65	32.77	-0.7	4,640	-0.01%
2023/10/13	5	33.39	11	33.41	33.39	-6	4,723	-0.13%
2023/10/12	4	33.27	3	33.29	33.35	1	4,668	0.02%
2023/10/11	4	32.95	5	32.98	32.99	-1	4,638	-0.02%
2023/10/06	1.2	32.19	0	0.00	32.16	1.2	4,651	0.03%
2023/10/04	0	32.00	5	32.00	32.01	-5	4,696	-0.11%
2023/10/03	0	32.53	0	0.00	32.52	0	4,662	0.00%
2023/10/02	0	32.58	6	32.55	32.60	-6	4,627	-0.13%
2023/09/28	0.1	31.83	5	31.70	31.75	-4.9	4,651	-0.11%
2023/09/27	0.2	31.55	0	0.00	31.53	0.2	4,633	0.00%
2023/09/26	1.1	31.75	2.1	31.79	31.82	-1.1	4,633	-0.02%
2023/09/25	0.1	31.79	0	0.00	31.81	0.1	4,635	0.00%
2023/09/22	3.5	31.47	0.4	31.51	31.54	3.1	4,627	0.07%
2023/09/21	7.4	31.87	0.1	31.91	31.86	7.3	4,615	0.16%
2023/09/20	5.1	32.43	0	0.00	32.40	5.1	4,589	0.11%
2023/09/19	1.1	32.70	0	0.00	32.70	1.1	4,577	0.02%
2023/09/18	11.2	32.62	0.5	32.67	32.61	10.7	4,621	0.23%
2023/09/14	0	0.00	6	33.41	33.45	-6	4,605	-0.13%
2023/09/13	2.2	33.17	0.1	33.25	33.20	2.1	4,590	0.05%
2023/09/12	0	33.37	0.5	33.48	33.45	-0.4	4,578	-0.01%
2023/09/08	0.1	33.54	2	33.49	33.57	-2	4,653	-0.04%
2023/09/07	0	33.96	3.8	33.94	33.92	-3.8	4,752	-0.08%
2023/09/06	0.3	34.15	0	0.00	34.20	0.3	4,786	0.01%
2023/09/05	0	34.17	2	34.14	34.15	-2	4,772	-0.04%
2023/09/04	0.1	34.09	0	0.00	34.23	0.1	4,777	0.00%
2023/09/01	0	33.96	0	0.00	33.91	0	4,739	0.00%
2023/08/31	0	33.90	90	33.86	33.88	-90	4,724	-1.91%
2023/08/30	0	0.00	6	33.79	33.77	-6	4,716	-0.13%
2023/08/29	30	32.88	2	32.86	32.95	28	4,745	0.59%
2023/08/28	1	32.42	1	32.46	32.51	0	4,802	0.00%
2023/08/25	35.3	32.26	0	0.00	32.15	35.3	4,838	0.73%
2023/08/24	5	34.19	2.4	34.20	34.21	2.6	4,658	0.06%
2023/08/23	0	0.00	2	33.00	33.13	-2	4,822	-0.04%
2023/08/22	30	33.17	0	0.00	33.14	30	4,962	0.60%
2023/08/21	0.3	32.30	0	0.00	32.30	0.3	5,063	0.01%
2023/08/18	2	32.21	15.2	32.18	32.15	-13.2	5,043	-0.26%
2023/08/17	0.2	32.52	1.3	32.52	32.52	-1	5,043	-0.02%
2023/08/16	2.2	33.19	0	0.00	33.16	2.2	5,067	0.04%
2023/08/15	0	0.00	8	33.77	33.86	-8	5,225	-0.15%
2023/08/14	5	32.82	4	32.61	32.64	1	5,305	0.02%
2023/08/11	6.5	33.51	0.5	33.55	33.48	6	5,288	0.11%
2023/08/10	52.3	33.68	50	33.66	33.66	2.3	5,331	0.04%
2023/08/09	1	34.13	0	0.00	34.29	1	5,277	0.02%
2023/08/08	2	34.50	2	34.49	34.54	0	5,292	0.00%
2023/08/07	2	34.37	0	0.00	34.38	2	5,317	0.04%
2023/08/04	6.1	34.32	10.1	34.32	34.34	-4	5,284	-0.08%
2023/08/02	4	35.33	2	35.41	35.27	2	5,200	0.04%
2023/08/01	0	0.00	2	35.42	35.43	-2	5,138	-0.04%
2023/07/31	0.1	35.05	6.2	35.12	35.10	-6.1	5,091	-0.12%
2023/07/28	0.1	34.68	95.3	34.75	34.72	-95.3	5,042	-1.89%
2023/07/27	49.1	33.87	1.6	33.87	34.00	47.5	4,694	1.01%
2023/07/26	0.1	33.99	56	33.97	33.92	-55.9	4,724	-1.18%
2023/07/25	50.1	33.73	0	0.00	33.73	50.1	4,681	1.07%
2023/07/21	5.3	33.35	2	33.26	33.41	3.3	4,729	0.07%
2023/07/20	0	34.28	0	0.00	34.34	0	4,687	0.00%
2023/07/19	0	0.00	24.7	34.54	34.52	-24.7	4,649	-0.53%
2023/07/18	1	34.36	4	34.39	34.37	-3	4,485	-0.07%
2023/07/17	6.1	33.70	0.1	33.76	33.82	6	4,358	0.14%
2023/07/14	1.2	34.03	8	34.06	34.02	-6.8	4,361	-0.16%
2023/07/13	2.1	33.75	21.3	33.73	33.75	-19.2	4,334	-0.44%
2023/07/12	1	33.26	1.1	33.25	33.25	-0.1	4,279	0.00%
2023/07/11	0	0.00	0	33.30	33.32	0	4,290	0.00%
2023/07/07	0.1	32.56	9	32.58	32.59	-8.9	4,208	-0.21%
2023/07/06	0.3	32.75	0.5	32.75	32.72	-0.2	4,223	0.00%
2023/07/05	0	0.00	21	33.41	33.39	-21	4,211	-0.50%
2023/07/04	0	0.00	10.1	33.39	33.40	-10.1	4,226	-0.24%
2023/07/03	3.7	33.22	6.1	33.23	33.24	-2.4	4,295	-0.06%
2023/06/29	0.2	32.79	4.5	32.80	32.80	-4.3	4,472	-0.10%
2023/06/28	1	32.52	4.1	32.47	32.51	-3.1	4,441	-0.07%
2023/06/27	1.2	31.73	2.2	31.77	31.75	-1.1	4,440	-0.02%
2023/06/26	3.1	31.78	3	31.80	31.78	0.1	4,430	0.00%
2023/06/21	0	0.00	2	32.80	32.81	-2	4,449	-0.04%
2023/06/20	5	32.78	1	32.85	32.86	4	4,439	0.09%
2023/06/19	6.1	32.87	3	32.84	32.83	3.1	4,424	0.07%
2023/06/16	6.3	32.95	49.2	33.00	33.02	-42.9	4,466	-0.96%
2023/06/15	0.1	33.34	9.3	33.38	33.41	-9.2	4,469	-0.21%
2023/06/14	0	0.00	4.6	32.85	32.89	-4.6	4,590	-0.10%
2023/06/13	0.2	32.56	42.2	32.56	32.66	-42	4,573	-0.92%
2023/06/12	0	0.00	10.3	31.57	31.57	-10.3	4,476	-0.23%
2023/06/09	5	31.32	22	31.30	31.31	-17	4,462	-0.38%
2023/06/08	0	31.12	6	31.07	30.96	-6	4,474	-0.13%
2023/06/07	25.1	31.11	4.1	31.12	31.12	21	4,508	0.47%
2023/06/06	24.1	30.74	0.5	30.75	30.73	23.6	4,561	0.52%
2023/06/05	3	31.15	0	0.00	31.11	3	4,540	0.07%
2023/06/02	3.1	31.28	0	31.23	31.31	3.1	4,521	0.07%
2023/06/01	4.1	30.81	16.2	30.85	30.81	-12.1	4,494	-0.27%
2023/05/31	1.1	31.48	4	31.52	31.52	-2.9	4,440	-0.07%
2023/05/30	0	0.00	10.1	31.55	31.55	-10.1	4,371	-0.23%
2023/05/29	10.4	31.62	64.3	31.64	31.65	-53.9	4,312	-1.25%
2023/05/26	1.1	29.83	13.6	29.94	29.91	-12.5	4,080	-0.31%
2023/05/25	15.1	29.01	26.4	29.06	29.02	-11.3	3,933	-0.29%
2023/05/24	0	0.00	7.3	28.48	28.46	-7.3	3,826	-0.19%
2023/05/23	0	0.00	1	28.69	28.67	-1	3,823	-0.03%
2023/05/22	6	28.51	6.3	28.50	28.50	-0.3	3,797	-0.01%
2023/05/19	0.1	28.69	11.7	28.78	28.74	-11.6	3,806	-0.30%
2023/05/18	0.1	27.86	29.3	27.95	27.98	-29.2	3,716	-0.79%
2023/05/17	15	27.38	1.5	27.36	27.42	13.5	3,740	0.36%
2023/05/16	0	0.00	12.2	27.27	27.26	-12.2	3,704	-0.33%
2023/05/15	0	0.00	37	26.65	26.72	-37	3,703	-1.00%
2023/05/12	0.1	26.75	0	0.00	26.77	0.1	3,776	0.00%
2023/05/11	1	26.79	6	26.80	26.77	-5	3,780	-0.13%
2023/05/10	0.2	26.64	2	26.63	26.59	-1.8	3,946	-0.04%
2023/05/09	30	26.98	13.8	26.97	26.99	16.2	4,049	0.40%
2023/05/08	5.1	26.76	4.1	26.75	26.79	1	4,098	0.02%
2023/05/05	39.2	26.22	1	26.24	26.26	38.2	4,415	0.86%
2023/05/04	5.1	26.37	0	0.00	26.43	5.1	4,679	0.11%
2023/05/03	2.4	26.71	0.1	26.75	26.69	2.3	4,720	0.05%
2023/05/02	1.1	26.98	9	27.01	27.13	-7.9	4,764	-0.17%
2023/04/28	1.1	26.35	0	0.00	26.45	1.1	4,916	0.02%
2023/04/26	19.1	26.21	2	26.22	26.25	17.1	4,965	0.34%
2023/04/25	0.1	26.79	0	0.00	26.76	0.1	5,006	0.00%
2023/04/24	0.7	26.95	0	0.00	26.90	0.7	5,068	0.01%
2023/04/20	2	27.11	0	0.00	27.19	2	5,181	0.04%
2023/04/19	0.1	27.24	0	0.00	27.24	0.1	5,279	0.00%
2023/04/18	3	27.23	0	0.00	27.25	3	5,294	0.06%
2023/04/17	0	27.24	0	0.00	27.26	0	5,347	0.00%
2023/04/14	1	27.26	5.6	27.28	27.26	-4.6	5,366	-0.09%
2023/04/13	5.1	27.11	0	0.00	27.18	5.1	5,385	0.09%
2023/04/12	0.1	27.58	2.4	27.58	27.59	-2.3	5,381	-0.04%
2023/04/11	1	27.70	7.1	27.70	27.68	-6.1	5,419	-0.11%
2023/04/10	4	27.25	0	0.00	27.28	4	5,465	0.07%
2023/04/07	6.3	27.32	0.3	27.35	27.30	6	5,408	0.11%
2023/04/06	0.4	27.48	0.2	27.50	27.41	0.2	5,399	0.00%
2023/03/31	0	0.00	10.9	28.35	28.31	-10.9	5,454	-0.20%
2023/03/30	0.1	27.80	6	27.85	27.85	-6	5,338	-0.11%
2023/03/28	0.3	27.29	0	0.00	27.26	0.3	5,442	0.01%
2023/03/27	0	27.68	0	0.00	27.72	0	5,544	0.00%
2023/03/24	0.1	27.77	2	27.90	27.92	-1.9	5,635	-0.03%
2023/03/22	0.1	27.59	14	27.63	27.65	-14	5,630	-0.25%
2023/03/21	0.1	27.49	6.1	27.53	27.58	-6.1	5,625	-0.11%
2023/03/20	0	0.00	1	27.43	27.34	-1	5,572	-0.02%
2023/03/17	0.3	27.34	30.2	27.45	27.49	-29.9	5,581	-0.54%
2023/03/16	0	0.00	5	26.65	26.61	-5	5,415	-0.09%
2023/03/15	0	0.00	2.2	26.67	26.64	-2.2	5,442	-0.04%
2023/03/14	1.3	26.14	0	0.00	26.06	1.3	5,442	0.02%
2023/03/13	0.1	26.40	1	26.50	26.54	-0.9	5,436	-0.02%
2023/03/10	0.4	26.56	0	0.00	26.51	0.4	5,428	0.01%
2023/03/09	0.1	26.99	8.4	27.03	27.05	-8.3	5,428	-0.15%
2023/03/08	1.2	26.46	6	26.48	26.48	-4.8	5,381	-0.09%
2023/03/06	0.1	26.91	41.3	26.85	26.90	-41.2	5,415	-0.76%
2023/03/03	0.3	26.41	0	0.00	26.44	0.3	5,391	0.01%
2023/03/02	0.3	26.18	12.2	26.20	26.16	-12	5,395	-0.22%
2023/03/01	0.1	26.21	0	0.00	26.34	0.1	5,425	0.00%
2023/02/23	0	0.00	1	26.16	26.26	-1	5,420	-0.02%
2023/02/22	2.2	25.89	0.2	25.88	25.88	2	5,444	0.04%
2023/02/21	0.2	26.47	0.2	26.46	26.43	0	5,475	0.00%
2023/02/20	0	26.59	0	0.00	26.57	0	5,639	0.00%
2023/02/17	0.4	26.86	0	0.00	26.81	0.4	5,697	0.01%
2023/02/16	0.4	27.46	12	27.58	27.53	-11.6	5,727	-0.20%
2023/02/15	1.2	27.04	10	27.14	27.01	-8.8	5,848	-0.15%
2023/02/14	1	26.67	3.1	26.68	26.67	-2.1	5,739	-0.04%
2023/02/13	0.2	26.19	0.1	26.25	26.23	0.1	5,821	0.00%
2023/02/10	0.1	26.51	1	26.54	26.57	-0.9	5,813	-0.02%
2023/02/09	0	26.77	1	26.74	26.78	-1	5,775	-0.02%
2023/02/08	0.1	27.03	14	27.10	27.13	-13.9	5,750	-0.24%
2023/02/07	0	0.00	1	26.52	26.52	-1	5,579	-0.02%
2023/02/06	0	0.00	26.8	26.55	26.48	-26.8	5,460	-0.49%
2023/02/03	0	0.00	17.8	26.60	26.61	-17.8	5,390	-0.33%
2023/02/02	0	0.00	225.1	26.31	26.33	-225.1	5,101	-4.41%	大賣/鉅額交易
2023/02/01	0	0.00	2.2	25.32	25.33	-2.2	4,829	-0.05%
2023/01/31	2.2	25.00	6	25.05	24.88	-3.8	4,842	-0.08%
2023/01/30	0	0.00	4	25.58	25.54	-4	4,831	-0.08%
2023/01/17	7	24.60	5	24.60	24.60	2	4,674	0.04%
2023/01/16	0	0.00	8	24.66	24.66	-8	4,741	-0.17%
2023/01/13	7	24.55	14.2	24.53	24.51	-7.2	4,696	-0.15%
2023/01/12	50	24.31	18.2	24.31	24.35	31.8	4,619	0.69%
2023/01/11	2	24.06	5	24.07	24.04	-3	4,579	-0.07%
2023/01/10	1.1	23.75	8	23.77	23.74	-6.9	4,569	-0.15%
2023/01/09	0.1	23.41	28.5	23.48	23.54	-28.4	4,566	-0.62%
2023/01/06	7.3	22.69	0.1	22.93	22.74	7.2	4,506	0.16%
2023/01/05	0	0.00	13	22.88	22.96	-13	4,537	-0.29%
2023/01/04	6	22.48	0	0.00	22.49	6	4,597	0.13%
2023/01/03	2.1	22.65	0	0.00	22.71	2.1	4,751	0.04%
2022/12/30	0.1	22.64	4	22.61	22.65	-3.9	4,752	-0.08%
2022/12/29	8	22.13	0	0.00	22.14	8	4,851	0.17%
2022/12/28	19.3	22.38	0	0.00	22.37	19.3	4,861	0.40%
2022/12/27	1	22.95	1	22.95	22.92	0	4,888	0.00%
2022/12/26	1	22.82	0	0.00	22.82	1	4,943	0.02%
2022/12/23	13.5	22.74	0	0.00	22.80	13.5	5,015	0.27%
2022/12/22	0	0.00	6	23.62	23.60	-6	4,895	-0.12%
2022/12/20	15.4	23.32	4	23.40	23.07	11.4	5,020	0.23%
2022/12/19	7.3	23.79	0	0.00	23.77	7.3	4,911	0.15%
2022/12/16	21.6	23.92	3	23.95	23.90	18.6	4,904	0.38%
2022/12/15	2.1	24.76	0	0.00	24.78	2.1	4,917	0.04%
2022/12/14	3.1	25.14	3.3	25.14	25.17	-0.3	4,924	-0.01%
2022/12/13	0	0.00	12	24.78	24.79	-12	4,905	-0.24%
2022/12/12	0.2	24.36	0	0.00	24.31	0.2	4,933	0.00%
2022/12/09	0	0.00	8.5	24.53	24.59	-8.5	4,989	-0.17%
2022/12/08	5.1	23.79	0	0.00	23.88	5.1	4,960	0.10%
2022/12/07	14.2	23.99	6	24.02	24.03	8.2	5,076	0.16%
2022/12/06	0.4	24.44	0	0.00	24.41	0.4	5,087	0.01%
2022/12/05	1.2	24.69	0	0.00	24.68	1.2	5,188	0.02%
2022/12/02	0.1	24.91	0	0.00	24.86	0.1	5,190	0.00%
2022/12/01	11	25.26	21.9	25.26	25.28	-10.9	5,230	-0.21%
2022/11/30	4.3	24.15	0	0.00	24.17	4.3	5,185	0.08%
2022/11/29	0	0.00	6	24.21	24.36	-6	5,195	-0.12%
2022/11/28	1.3	24.64	14.3	24.70	24.60	-13.1	5,217	-0.25%
2022/11/25	1	25.20	6	25.15	25.15	-5	5,400	-0.09%
2022/11/24	0.1	25.18	0	0.00	25.17	0.1	5,514	0.00%
2022/11/23	0	0.00	2.1	24.93	24.95	-2.1	5,575	-0.04%
2022/11/22	0.1	24.36	1	24.36	24.34	-0.9	5,685	-0.02%
2022/11/21	1	24.67	4	24.67	24.63	-3	5,716	-0.05%
2022/11/18	0	0.00	12	24.75	24.63	-12	5,733	-0.21%
2022/11/17	7	24.59	18.7	24.54	24.57	-11.7	5,670	-0.21%
2022/11/16	10.1	25.28	28	25.28	25.40	-17.9	5,666	-0.32%
2022/11/15	1	24.89	6.1	24.85	24.89	-5.1	5,528	-0.09%
2022/11/14	0	0.00	18	24.68	24.61	-18	5,465	-0.33%
2022/11/11	2.2	24.32	35.9	24.34	24.31	-33.7	5,389	-0.63%
2022/11/10	2.2	22.61	0	0.00	22.59	2.2	5,183	0.04%
2022/11/09	6	23.28	10	23.29	23.22	-4	5,188	-0.08%
2022/11/08	0	0.00	3	22.81	22.73	-3	5,153	-0.06%
2022/11/07	1	22.22	3	22.29	22.33	-2	5,104	-0.04%
2022/11/04	1	21.73	2	21.72	21.84	-1	5,114	-0.02%
2022/11/03	5	21.85	0	0.00	21.86	5	5,185	0.10%
2022/11/02	0	0.00	1	22.69	22.70	-1	5,177	-0.02%
2022/11/01	1.4	22.56	3	22.57	22.56	-1.6	5,203	-0.03%
2022/10/31	0	0.00	18	22.68	22.73	-18	5,268	-0.34%
2022/10/28	2	21.91	10	21.93	21.82	-8	5,346	-0.15%
2022/10/27	0.1	22.30	1	22.32	22.44	-0.9	5,336	-0.02%
2022/10/26	2	22.14	2	22.20	22.14	0	5,396	0.00%
2022/10/25	2.1	22.07	15	22.05	22.05	-12.9	5,442	-0.24%
2022/10/24	0	0.00	3	21.97	21.95	-3	5,533	-0.05%
2022/10/21	0.1	20.98	2	20.98	20.95	-1.9	5,564	-0.03%
2022/10/20	1	20.71	0	0.00	20.89	1	5,653	0.02%
2022/10/19	0	20.99	0	0.00	20.88	0	5,642	0.00%
2022/10/18	0	0.00	1	20.81	21.11	-1	5,630	-0.02%
2022/10/17	3	20.33	2	20.34	20.42	1	5,725	0.02%
2022/10/14	15.3	20.94	2	21.14	21.16	13.3	5,813	0.23%
2022/10/13	10	20.44	2.3	20.46	20.41	7.8	6,003	0.13%
2022/10/12	11.1	20.73	1	20.66	20.76	10.1	5,964	0.17%
2022/10/11	25.2	21.17	6	21.15	21.06	19.2	5,934	0.32%
2022/10/07	5	22.82	2	22.83	22.80	3	5,822	0.05%
2022/10/06	1	23.27	12.3	23.21	23.27	-11.3	5,810	-0.19%
2022/10/05	0	0.00	12	22.87	22.82	-12	5,712	-0.21%
2022/10/04	0.1	22.51	11	22.43	22.48	-10.9	5,684	-0.19%
2022/10/03	3.1	21.30	14.1	21.24	21.32	-10.9	5,610	-0.19%
2022/09/30	14.5	21.75	1	21.79	21.79	13.5	5,635	0.24%
2022/09/29	11	22.46	0	0.00	22.46	11	5,620	0.20%
2022/09/28	8.1	22.09	2	22.11	22.03	6.1	5,624	0.11%
2022/09/27	7	22.24	0	0.00	22.26	7	5,571	0.13%
2022/09/26	15.4	22.29	1	22.32	22.22	14.4	5,615	0.26%
2022/09/23	25.2	22.61	0	0.00	22.56	25.2	5,636	0.45%
2022/09/22	11	22.86	0	0.00	22.99	11	5,594	0.20%
2022/09/21	13	23.33	0	0.00	23.35	13	5,499	0.24%
2022/09/20	0	0.00	11.5	23.59	23.70	-11.5	5,496	-0.21%
2022/09/19	1.4	23.36	9	23.34	23.35	-7.6	5,551	-0.14%
2022/09/16	8.1	23.04	0	0.00	23.10	8.1	5,550	0.15%
2022/09/15	20	23.54	8.7	23.55	23.51	11.3	5,535	0.20%
2022/09/14	28.1	23.34	1.3	23.36	23.38	26.8	5,627	0.48%
2022/09/13	0	0.00	9.6	24.54	24.51	-9.6	5,567	-0.17%
2022/09/12	0	0.00	61.5	24.38	24.41	-61.5	5,589	-1.10%
2022/09/08	0.1	23.59	14	23.57	23.55	-13.9	5,680	-0.24%
2022/09/07	6	23.05	0	0.00	23.11	6	5,739	0.10%
2022/09/06	2.1	23.48	0	0.00	23.47	2.1	5,867	0.04%
2022/09/05	1.6	23.32	1.5	23.33	23.33	0.1	6,072	0.00%
2022/09/02	9.3	23.46	2.5	23.50	23.48	6.8	6,318	0.11%
2022/09/01	59	23.43	10	23.41	23.42	49	6,325	0.77%
2022/08/31	20.3	24.25	0	0.00	24.35	20.3	6,158	0.33%
2022/08/30	17.5	24.44	0	0.00	24.52	17.5	6,060	0.29%
2022/08/29	43.1	24.34	3	24.32	24.51	40.1	6,005	0.67%
2022/08/26	0	0.00	37.3	26.02	25.97	-37.3	5,882	-0.63%
2022/08/25	4	25.29	0	0.00	25.28	4	5,858	0.07%
2022/08/23	12	25.05	0	0.00	25.03	12	5,918	0.20%
2022/08/22	35.3	25.69	0	0.00	25.72	35.3	6,062	0.58%
2022/08/19	0	0.00	1.2	26.49	26.45	-1.2	6,193	-0.02%
2022/08/18	2.2	25.99	4	25.94	26.00	-1.8	6,235	-0.03%
2022/08/17	0	26.55	3	26.55	26.56	-3	6,276	-0.05%
2022/08/16	4.1	26.75	1	26.76	26.75	3.1	6,374	0.05%
2022/08/15	0	0.00	5	26.65	26.65	-5	6,393	-0.08%
2022/08/12	0	26.07	0	0.00	26.05	0	6,367	0.00%
2022/08/11	0	0.00	3.3	26.08	26.13	-3.3	6,484	-0.05%
2022/08/10	12.5	25.07	8	25.07	25.07	4.5	6,584	0.07%
2022/08/09	3.1	26.22	8	26.25	26.26	-4.9	6,520	-0.08%
2022/08/08	0.1	26.59	0	0.00	26.67	0.1	6,621	0.00%
2022/08/05	5	26.84	19	26.85	26.86	-14	6,648	-0.21%
2022/08/04	0.1	26.46	12	26.48	26.46	-12	6,731	-0.18%
2022/08/03	0	25.70	0	0.00	25.74	0	6,651	0.00%
2022/08/02	10	25.83	7.5	25.84	25.82	2.5	6,769	0.04%
2022/08/01	2	25.65	2.8	25.67	25.66	-0.8	6,697	-0.01%
2022/07/29	0	0.00	12.2	25.48	25.48	-12.2	6,720	-0.18%
2022/07/28	2	25.09	2.2	25.14	25.08	-0.2	6,683	0.00%
2022/07/27	1.1	24.38	1	24.42	24.46	0.1	6,625	0.00%
2022/07/26	0.3	24.47	1	24.48	24.43	-0.7	6,608	-0.01%
2022/07/25	11	24.61	2.1	24.58	24.63	8.9	6,702	0.13%
2022/07/22	0.3	25.06	8	25.05	25.05	-7.8	6,714	-0.12%
2022/07/21	2.1	24.84	10	24.81	24.87	-7.9	6,768	-0.12%
2022/07/20	0	0.00	16	24.35	24.34	-16	6,658	-0.24%
2022/07/18	2	23.46	12	23.46	23.57	-10	6,644	-0.15%
2022/07/15	0	0.00	6.1	22.95	22.95	-6.1	6,609	-0.09%
2022/07/14	0	22.39	0	0.00	22.34	0	6,669	0.00%
2022/07/13	7	22.34	20	22.28	22.35	-13	6,722	-0.19%
2022/07/12	0	22.05	0	0.00	22.01	0	6,842	0.00%
2022/07/11	0.6	22.43	5	22.38	22.36	-4.4	6,958	-0.06%
2022/07/08	0	0.00	21	22.43	22.40	-21	7,035	-0.30%
2022/07/07	0	0.00	8	21.59	21.89	-8	7,187	-0.11%
2022/07/06	2.5	21.47	2	21.45	21.40	0.5	7,309	0.01%
2022/07/04	16.1	21.18	6	21.22	21.19	10.1	7,532	0.13%
2022/07/01	10.1	21.89	0	0.00	21.81	10.1	7,710	0.13%
2022/06/30	7.1	22.30	0	0.00	22.23	7.1	7,923	0.09%
2022/06/29	4	22.88	1	22.86	22.93	3	7,942	0.04%
2022/06/27	1	23.34	2	23.32	23.46	-1	8,176	-0.01%
2022/06/24	5.1	22.66	0	0.00	22.76	5.1	8,166	0.06%
2022/06/22	0	0.00	5	22.72	22.60	-5	8,539	-0.06%
2022/06/21	7	22.73	10.2	22.64	22.75	-3.2	8,482	-0.04%
2022/06/20	5	22.46	0	0.00	22.37	5	8,474	0.06%
2022/06/17	29.3	22.50	1	22.52	22.57	28.3	8,455	0.33%
2022/06/16	2.1	23.72	6	23.71	23.59	-4	8,398	-0.05%
2022/06/15	10	23.45	0.1	23.54	23.40	9.9	8,370	0.12%
2022/06/14	39.2	23.50	12	23.61	23.66	27.2	8,396	0.32%
2022/06/13	31.9	24.15	3	24.14	24.15	28.9	8,307	0.35%
2022/06/10	1	25.37	1.6	25.44	25.45	-0.6	8,176	-0.01%
2022/06/08	0	0.00	0.3	26.35	26.27	-0.3	8,246	0.00%
2022/06/06	0.4	26.30	2	26.32	26.27	-1.6	8,449	-0.02%
2022/06/02	1	25.91	0	0.00	25.93	1	8,628	0.01%
2022/06/01	3	26.22	0	0.00	26.19	3	8,899	0.03%
2022/05/31	2	26.34	7	26.33	26.35	-5	9,120	-0.05%
2022/05/30	1.5	26.45	14.9	26.49	26.52	-13.4	9,207	-0.15%
2022/05/27	0	25.40	29	25.45	25.40	-29	9,186	-0.32%
2022/05/26	14.2	24.51	1	24.66	24.43	13.2	9,207	0.14%
2022/05/25	7	24.57	0	0.00	24.63	7	9,375	0.07%
2022/05/24	9.6	24.69	2	24.70	24.64	7.6	9,759	0.08%
2022/05/23	1	25.23	0	0.00	25.21	1	9,762	0.01%
2022/05/20	12	25.22	1.1	25.21	25.23	10.9	10,033	0.11%
2022/05/19	17	25.03	21	25.11	25.12	-4	10,173	-0.04%
2022/05/18	0.3	26.15	37	26.28	26.15	-36.7	10,176	-0.36%
2022/05/17	1.1	25.40	0	0.00	25.45	1.1	10,140	0.01%
2022/05/16	0.6	25.50	2	25.61	25.43	-1.4	10,261	-0.01%
2022/05/13	2	24.84	3	24.79	24.90	-1	10,278	-0.01%
2022/05/12	25.5	24.53	2	24.44	24.39	23.5	10,472	0.22%
2022/05/11	1	25.21	2	25.02	25.22	-1	10,581	-0.01%
2022/05/10	18.3	24.65	2	24.59	24.93	16.3	10,653	0.15%
2022/05/09	7.6	25.38	2	25.43	25.46	5.6	10,620	0.05%
2022/05/06	30.9	25.80	0	0.00	25.90	30.9	10,633	0.29%
2022/05/05	0.7	26.89	36	26.92	26.93	-35.3	10,656	-0.33%
2022/05/04	0	0.00	23	26.25	26.27	-23	10,831	-0.21%
2022/05/03	2	25.97	10	25.90	26.04	-8	11,071	-0.07%
2022/04/29	0.9	25.83	16	25.85	25.90	-15.2	11,249	-0.13%
2022/04/28	14	25.02	1	25.05	25.24	13	11,499	0.11%
2022/04/27	27.5	24.82	4	24.79	24.94	23.5	11,701	0.20%
2022/04/26	1	25.86	32	25.84	25.85	-31	11,842	-0.26%
2022/04/25	22	25.34	4	25.34	25.42	18	12,374	0.15%
2022/04/22	34	25.91	3	25.94	26.02	31	12,678	0.24%
2022/04/21	2.1	26.73	16	26.71	26.76	-13.9	12,988	-0.11%
2022/04/20	22	26.53	20.1	26.54	26.61	1.9	13,140	0.01%
2022/04/19	0.1	26.29	14	26.23	26.29	-13.9	13,140	-0.11%
2022/04/18	20.1	25.46	5	25.46	25.52	15.1	13,339	0.11%
2022/04/15	45.4	25.75	3	25.78	25.79	42.4	13,338	0.32%
2022/04/14	1.3	26.30	11.1	26.38	26.42	-9.8	13,283	-0.07%
2022/04/13	19.1	26.01	0	0.00	26.04	19.1	13,334	0.14%
2022/04/12	45.2	25.81	1	25.79	25.86	44.2	13,185	0.34%
2022/04/11	32.3	26.18	2	26.25	26.14	30.3	13,045	0.23%
2022/04/08	20.4	26.83	5	26.81	26.88	15.4	12,817	0.12%
2022/04/07	43	26.71	4	26.75	26.70	39	12,725	0.31%
2022/04/06	38.8	27.45	0	0.00	27.47	38.8	12,442	0.31%
2022/04/01	7.8	28.73	3	28.75	28.77	4.8	12,151	0.04%
2022/03/31	19.3	29.29	4	29.31	29.33	15.3	12,025	0.13%
2022/03/30	4.3	29.99	24.3	30.06	29.95	-20	11,894	-0.17%
2022/03/29	1.1	29.50	14	29.47	29.49	-12.9	11,720	-0.11%
2022/03/28	1.1	29.20	17	29.16	29.18	-15.9	11,624	-0.14%
2022/03/25	1	29.20	28.5	29.13	29.19	-27.5	11,495	-0.24%
2022/03/24	2.2	28.04	18	27.88	28.05	-15.8	11,172	-0.14%
2022/03/23	1.1	28.42	5	28.41	28.44	-3.9	11,147	-0.03%
2022/03/22	0	0.00	3	28.12	28.11	-3	11,065	-0.03%
2022/03/21	0	0.00	29.2	28.05	28.03	-29.2	10,985	-0.27%
2022/03/18	5.1	27.30	7	27.38	27.39	-1.9	10,813	-0.02%
2022/03/17	11	27.51	26.1	27.52	27.54	-15.1	10,727	-0.14%
2022/03/16	1.1	26.32	29	26.35	26.45	-27.9	10,495	-0.27%
2022/03/15	38.5	25.45	3	25.42	25.49	35.5	10,331	0.34%
2022/03/14	20.3	26.12	0	0.00	26.18	20.3	10,184	0.20%
2022/03/11	8.6	26.31	1	26.38	26.27	7.6	10,068	0.08%
2022/03/10	8.1	26.86	27.5	26.90	26.79	-19.4	9,995	-0.19%
2022/03/09	10	26.06	11.1	26.01	26.20	-1.1	9,859	-0.01%
2022/03/08	30.2	25.47	1	25.44	25.38	29.2	9,736	0.30%
2022/03/07	53.9	26.20	17	26.32	26.28	36.9	9,522	0.39%
2022/03/04	31.9	27.00	1	27.12	27.06	30.9	9,231	0.33%
2022/03/03	10	27.64	20.9	27.68	27.68	-10.9	8,982	-0.12%
2022/03/02	52	27.06	6	26.95	27.14	46	8,834	0.52%
2022/03/01	9.9	27.79	16	27.76	27.83	-6.1	8,625	-0.07%
2022/02/25	20	27.33	30.3	27.28	27.29	-10.3	8,430	-0.12%
2022/02/24	104.3	26.29	13	26.20	26.17	91.3	8,204	1.11%	大買/
2022/02/23	11.1	27.31	15.1	27.36	27.38	-4.1	7,741	-0.05%
2022/02/22	70.8	27.01	4	27.04	26.95	66.8	7,616	0.88%
2022/02/21	30.7	27.51	2	27.57	27.58	28.7	7,299	0.39%
2022/02/18	26	27.96	4	28.00	28.04	22	7,099	0.31%
2022/02/17	6.2	28.41	35.6	28.58	28.46	-29.3	6,972	-0.42%
2022/02/16	8.7	28.59	45	28.55	28.59	-36.3	6,850	-0.53%
2022/02/15	61.7	27.37	0	0.00	27.37	61.7	6,708	0.92%
2022/02/14	42.8	27.37	8	27.33	27.40	34.8	6,549	0.53%
2022/02/11	52.2	28.55	1	28.60	28.45	51.2	6,284	0.81%
2022/02/10	12.1	29.33	36.1	29.33	29.38	-23.9	6,000	-0.40%
2022/02/09	11.9	28.58	4	28.66	28.67	7.9	5,874	0.13%
2022/02/08	32	28.01	2	28.00	27.98	30	5,766	0.52%
2022/02/07	37.4	27.88	32.2	27.77	28.02	5.2	5,679	0.09%
2022/01/26	14	27.08	14.2	27.07	27.36	-0.2	5,532	0.00%
2022/01/25	54.9	27.72	1	27.59	27.51	53.9	5,228	1.03%
2022/01/24	23.2	27.82	5	27.83	27.94	18.2	4,885	0.37%
2022/01/21	79.7	28.03	11.4	28.04	28.03	68.3	4,604	1.48%
2022/01/20	33	29.09	1.1	29.18	29.18	31.9	4,220	0.76%
2022/01/19	44.1	29.96	3	29.99	29.91	41.1	3,963	1.04%
2022/01/18	149.8	31.42	0	0.00	31.02	149.8	3,596	4.16%	大買/鉅額交易
2022/01/17	79.3	34.47	16.5	34.47	34.61	62.8	3,006	2.09%
2022/01/14	60	33.53	1	33.58	33.70	59	2,525	2.34%
2022/01/13	28	34.21	2	34.22	34.14	26	2,111	1.23%
2022/01/12	8	34.04	18	34.03	34.06	-10	1,884	-0.53%
2022/01/11	28.2	33.48	0.1	33.55	33.50	28.2	1,728	1.63%
2022/01/10	16.5	33.56	0	0.00	33.71	16.5	1,435	1.15%
2022/01/07	8	34.41	0	0.00	34.37	8	1,298	0.62%
2022/01/06	21.1	34.07	0	0.00	34.00	21.1	1,192	1.77%
2022/01/05	5	35.04	0	0.00	35.00	5	1,036	0.48%
2022/01/04	15	35.26	0	0.00	35.33	15	936	1.60%
2022/01/03	0	34.85	0	0.00	34.84	0	871	0.00%
2021/12/30	0	34.99	0	0.00	34.98	0	856	0.00%
2021/12/29	0	35.09	0	0.00	35.05	0	844	0.00%
2021/12/28	0.5	35.20	0	0.00	35.28	0.5	847	0.06%
2021/12/23	0	0.00	4	34.18	34.17	-4	844	-0.47%
2021/12/22	1	33.84	0	0.00	33.84	1	850	0.12%
2021/12/20	0	0.00	6	32.89	32.86	-6	803	-0.75%
2021/12/17	4	33.37	7	33.39	33.29	-3	786	-0.38%
2021/12/16	3	34.69	2	34.67	34.72	1	745	0.13%
2021/12/13	1	34.56	0	0.00	34.55	1	751	0.13%
2021/12/10	0	0.00	4	34.26	34.26	-4	751	-0.53%
2021/12/08	3	35.08	0	0.00	35.09	3	767	0.40%
2021/12/07	0	0.00	3	33.59	33.66	-3	746	-0.40%
2021/12/03	1	33.58	0	0.00	33.70	1	742	0.14%
2021/12/02	6	33.70	0	0.00	33.75	6	728	0.82%
2021/12/01	3	34.24	2	33.99	34.24	1	707	0.14%
2021/11/30	8	34.51	0	0.00	34.28	8	704	1.14%
2021/11/24	0	0.00	6	33.84	33.83	-6	691	-0.87%
2021/11/23	6	33.87	0	0.00	33.91	6	690	0.87%
2021/11/10	0	0.00	1.1	33.15	33.16	-1.1	650	-0.16%
2021/11/09	0	0.00	0.1	33.45	33.47	-0.1	643	-0.01%
2021/11/08	0	0.00	1	33.09	33.09	-1	636	-0.16%
2021/11/05	0	0.00	0	32.85	32.85	0	624	-0.01%
2021/11/04	0	0.00	1	31.82	31.80	-1	619	-0.16%
2021/10/28	0	0.00	1	29.79	29.79	-1	630	-0.16%
2021/10/25	0	0.00	2	29.76	29.75	-2	696	-0.29%
2021/10/19	0.1	29.50	0	0.00	29.58	0.1	718	0.01%
2021/10/18	0	0.00	1	29.41	29.35	-1	737	-0.14%
2021/10/13	1.1	28.42	0	0.00	28.43	1.1	761	0.14%
2021/10/08	0	0.00	1	29.12	29.12	-1	777	-0.13%
2021/10/06	1	28.53	0	0.00	28.51	1	772	0.13%
2021/10/05	1	28.14	0	0.00	28.34	1	776	0.13%
2021/10/01	2.1	28.72	0	0.00	28.72	2.1	783	0.27%
2021/09/29	1.1	29.24	0	0.00	29.28	1.1	774	0.14%
2021/09/22	1.1	29.48	1	29.51	29.57	0.1	809	0.01%
2021/09/13	1	29.91	0	0.00	29.88	1	812	0.12%
2021/09/03	0	0.00	1	29.97	29.97	-1	885	-0.11%
2021/09/02	0	0.00	0.1	29.90	29.82	-0.1	887	-0.01%
2021/08/31	1	30.25	1	30.36	30.37	0	911	0.00%
2021/08/30	2	30.24	0.1	30.20	30.23	1.9	913	0.21%
2021/08/10	0	0.00	10	29.82	29.85	-10	1,196	-0.84%
2021/07/30	0	0.00	7	29.10	29.07	-7	1,393	-0.50%
2021/07/22	0	0.00	3	28.99	28.94	-3	1,507	-0.20%
2021/07/19	1.1	27.96	0	0.00	28.00	1.1	1,540	0.07%
2021/07/16	2	28.43	5	28.54	28.54	-3	1,540	-0.19%
2021/07/14	1	29.22	0	0.00	29.19	1	1,582	0.06%
2021/07/13	0	0.00	3	29.36	29.35	-3	1,607	-0.19%
2021/07/09	1	28.50	0	0.00	28.57	1	1,610	0.06%
2021/07/08	1	28.90	0	0.00	28.90	1	1,607	0.06%
2021/07/07	0	0.00	3	29.29	29.29	-3	1,602	-0.19%
2021/07/05	0	0.00	0.2	29.26	29.20	-0.2	1,609	-0.01%
2021/07/02	1	29.02	1	29.04	29.08	0	1,617	0.00%
2021/07/01	0.1	29.40	0	0.00	29.40	0.1	1,609	0.01%
2021/06/30	0	0.00	2	29.50	29.52	-2	1,652	-0.12%
2021/06/29	1	29.06	0	0.00	29.17	1	1,676	0.06%
2021/06/25	0	0.00	3	28.69	28.68	-3	1,655	-0.18%
2021/06/23	0	0.00	2	28.25	28.28	-2	1,692	-0.12%
2021/06/22	0	0.00	3	28.04	28.02	-3	1,702	-0.18%
2021/06/21	2	27.77	0	0.00	27.83	2	1,710	0.12%
2021/06/18	0	0.00	1	28.42	28.41	-1	1,714	-0.06%
2021/06/16	2	28.14	0	0.00	28.15	2	1,738	0.12%
2021/06/10	0	0.00	0	27.89	27.72	0	1,789	0.00%
2021/06/08	3	27.98	0	0.00	27.96	3	1,830	0.16%
2021/06/04	0	0.00	1	27.50	27.51	-1	1,877	-0.05%
2021/06/03	2	27.84	6	27.86	27.86	-4	1,894	-0.21%
2021/06/02	0	0.00	1	27.58	27.60	-1	1,934	-0.05%
2021/06/01	0	0.00	3	27.67	27.67	-3	2,006	-0.15%
2021/05/31	0	0.00	1	27.78	27.72	-1	2,046	-0.05%
2021/05/28	5	27.63	1	27.65	27.64	4	2,057	0.19%
2021/05/26	1	27.50	4	27.52	27.53	-3	2,125	-0.14%
2021/05/24	1	26.89	0	0.00	26.90	1	2,132	0.05%
2021/05/21	0	0.00	14	27.02	27.02	-14	2,167	-0.65%
2021/05/19	3	25.80	0	0.00	25.75	3	2,146	0.14%
2021/05/18	2	26.22	0	0.00	26.32	2	2,144	0.09%
2021/05/17	0	0.00	3	26.31	26.31	-3	2,156	-0.14%
2021/05/14	1	25.73	0	0.00	25.75	1	2,144	0.05%
2021/05/13	3	25.28	4	25.17	25.29	-1	2,156	-0.05%
2021/05/12	1	26.05	6	26.07	26.12	-5	2,115	-0.24%
2021/05/11	5	26.11	0	0.00	26.11	5	2,071	0.24%
2021/05/10	2	27.32	1	27.31	27.25	1	2,029	0.05%
2021/05/07	12	27.23	1	27.23	27.26	11	2,048	0.54%
2021/05/06	4	26.95	0	0.00	26.96	4	2,066	0.19%
2021/05/05	2	26.86	0	0.00	26.84	2	2,061	0.10%
2021/05/04	3	27.11	0	0.00	27.16	3	2,025	0.15%
2021/05/03	2	27.74	0	0.00	27.58	2	1,991	0.10%
2021/04/29	1	28.23	0	0.00	28.27	1	1,966	0.05%
2021/04/28	1	28.48	0	0.00	28.48	1	1,956	0.05%
2021/04/27	0	0.00	1	28.50	28.70	-1	1,950	-0.05%
2021/04/26	0	0.00	1	28.28	28.29	-1	1,933	-0.05%
2021/04/23	2	27.97	0	0.00	28.00	2	1,933	0.10%
2021/04/22	1	28.33	1	28.34	28.35	0	1,964	0.00%
2021/04/21	4	27.72	1	27.72	27.72	3	1,960	0.15%
2021/04/20	2	28.20	0	0.00	28.22	2	1,937	0.10%
2021/04/19	1	28.88	0	0.00	28.88	1	1,925	0.05%
2021/04/16	0	0.00	1	29.14	29.15	-1	1,911	-0.05%
2021/04/15	7	28.88	6	28.83	28.87	1	1,943	0.05%
2021/04/13	1.1	29.16	3	29.10	29.09	-1.9	1,964	-0.10%
2021/04/09	0	0.00	2	29.51	29.43	-2	1,978	-0.10%
2021/04/07	1	29.13	2	29.17	29.20	-1	1,959	-0.05%
2021/04/06	0	0.00	6	29.44	29.42	-6	1,951	-0.31%
2021/04/01	0.1	27.90	1	28.00	28.12	-0.9	1,908	-0.05%
2021/03/29	0	0.00	1	27.60	27.41	-1	1,874	-0.05%
2021/03/25	3	26.63	2	26.63	26.69	1	1,833	0.05%
2021/03/24	0	0.00	1	27.12	27.14	-1	1,822	-0.05%
2021/03/23	2	27.38	3	27.43	27.35	-1	1,814	-0.06%
2021/03/19	3.1	26.77	3	26.79	26.70	0.1	1,781	0.00%
2021/03/18	0	0.00	1	27.64	27.58	-1	1,750	-0.06%
2021/03/17	0	27.20	1	27.18	27.20	-1	1,744	-0.06%
2021/03/16	0	0.00	4	26.80	26.91	-4	1,732	-0.23%
2021/03/12	1	26.46	5	26.49	26.48	-4	1,710	-0.23%
2021/03/11	11	25.90	0	0.00	25.90	11	1,682	0.65%
2021/03/09	1	24.96	0	0.00	25.08	1	1,641	0.06%
2021/03/08	2	25.55	0	0.00	25.44	2	1,600	0.12%
2021/03/05	5	24.84	1	24.82	25.04	4	1,560	0.26%
2021/03/04	1	26.34	3	26.18	26.20	-2	1,473	-0.13%
2021/03/03	1	27.06	0	0.00	27.18	1	1,424	0.07%
2021/03/02	3	27.61	5	27.64	27.53	-2	1,402	-0.14%
2021/02/26	3	26.41	1	26.50	26.45	2	1,360	0.15%
2021/02/24	3	27.02	0	0.00	27.01	3	1,269	0.24%
2021/02/23	7	27.49	0	0.00	27.53	7	1,233	0.57%
2021/02/22	0	0.00	1	28.12	28.16	-1	1,195	-0.08%
2021/02/19	0	0.00	10	27.65	27.68	-10	1,182	-0.85%
2021/02/18	2	27.96	0	0.00	27.87	2	1,179	0.17%
2021/02/17	0	0.00	3	28.00	28.38	-3	1,162	-0.26%
2021/02/04	4	26.29	0	0.00	26.17	4	1,139	0.35%
2021/02/03	0	0.00	1	26.82	26.82	-1	1,133	-0.09%
2021/02/02	0	0.00	3	26.40	26.56	-3	1,138	-0.26%
2021/02/01	1	25.38	0	0.00	25.63	1	1,144	0.09%
2021/01/29	0	0.00	2	25.84	25.66	-2	1,153	-0.17%
2021/01/28	3	25.58	1	25.62	25.58	2	1,141	0.18%
2021/01/26	1	27.01	1	27.00	26.99	0	1,136	0.00%
2021/01/21	3	27.31	0	0.00	27.49	3	1,137	0.26%
2021/01/20	0	0.00	6	27.19	27.20	-6	1,152	-0.52%
2021/01/19	0	26.57	0	0.00	26.60	0	1,147	0.00%
2021/01/18	6	26.43	5	26.52	26.55	1	1,142	0.09%
2021/01/15	10	27.15	0	0.00	26.90	10	1,142	0.88%
2021/01/13	0	0.00	2	26.55	26.60	-2	1,116	-0.18%
2021/01/12	5	26.35	0	0.00	26.35	5	1,112	0.45%
2021/01/11	2	26.14	0	0.00	26.14	2	1,092	0.18%
2021/01/08	0	0.00	2	26.20	26.25	-2	1,088	-0.18%
2021/01/06	2	25.05	0	0.00	25.07	2	1,059	0.19%
2021/01/05	4	24.97	0	0.00	24.96	4	1,053	0.38%
2021/01/04	20	25.08	20	25.05	25.11	0	1,049	0.00%
2020/12/31	2	24.98	0	0.00	24.98	2	1,053	0.19%
2020/12/28	2	24.84	0	0.00	24.85	2	1,066	0.19%
2020/12/23	1	24.51	0	0.00	24.63	1	1,079	0.09%
2020/12/22	2	24.71	0	0.00	24.64	2	1,083	0.18%
2020/12/21	0	0.00	18	24.88	24.92	-18	1,098	-1.64%
2020/12/17	0.2	24.90	0	0.00	24.96	0.2	1,102	0.02%
2020/12/16	0	0.00	4	24.89	24.94	-4	1,127	-0.35%
2020/12/14	2	24.38	0	0.00	24.39	2	1,127	0.18%
2020/12/10	5	24.70	0	0.00	24.70	5	1,122	0.45%
2020/12/08	0	0.00	2	25.22	25.26	-2	1,109	-0.18%
2020/12/07	5	25.10	0	0.00	25.10	5	1,110	0.45%
2020/12/03	4	24.62	0	0.00	24.72	4	1,121	0.36%
2020/12/02	5	24.57	0	0.00	24.60	5	1,131	0.44%
2020/11/30	0	0.00	15	23.88	23.83	-15	1,165	-1.29%
2020/11/27	0	0.00	0.1	23.60	23.66	-0.1	1,166	-0.01%
2020/11/26	5	23.70	0	0.00	23.71	5	1,172	0.43%
2020/11/25	0	0.00	0.1	23.95	23.73	-0.1	1,175	0.00%
2020/11/24	0	0.00	0.1	23.70	23.65	-0.1	1,177	0.00%
2020/11/19	2	22.93	0	0.00	22.93	2	1,181	0.17%
2020/11/18	2	23.12	0	0.00	23.16	2	1,178	0.17%
2020/11/17	0	0.00	1	23.29	23.19	-1	1,197	-0.08%
2020/11/16	10	23.07	4	23.02	23.07	6	1,195	0.50%
2020/11/11	7	22.11	0	0.00	22.22	7	1,160	0.60%
2020/11/10	1	22.68	0	0.00	22.60	1	1,138	0.09%
2020/11/09	0.2	23.45	3	23.26	23.52	-2.8	1,130	-0.25%
2020/11/06	0	0.00	2	22.48	22.40	-2	1,107	-0.18%
2020/11/05	0	0.00	45	21.82	22.05	-45	1,081	-4.16%
2020/11/04	45	21.34	6	21.50	21.38	39	1,062	3.67%
2020/11/02	1	20.50	4	20.54	20.58	-3	1,013	-0.30%
2020/10/30	0	0.00	5	20.59	20.52	-5	1,021	-0.49%
2020/10/29	12	20.50	0	0.00	20.55	12	1,009	1.19%
2020/10/28	3	20.96	0	0.00	20.95	3	1,002	0.30%
2020/10/27	2	21.19	0	0.00	21.18	2	991	0.20%
2020/10/23	2	21.56	0	0.00	21.56	2	1,001	0.20%
2020/10/15	0	0.00	2	21.99	22.00	-2	1,058	-0.19%
2020/10/12	0	0.00	5	21.83	21.93	-5	1,032	-0.48%
2020/10/08	0	0.00	5	21.33	21.26	-5	1,025	-0.49%
2020/10/07	0	0.00	4	20.92	20.93	-4	1,029	-0.39%
2020/10/06	1	20.97	11	20.99	20.97	-10	1,041	-0.96%
2020/10/05	3	20.57	6	20.62	20.64	-3	1,058	-0.28%
2020/09/30	1	20.57	7	20.58	20.56	-6	1,067	-0.56%
2020/09/29	0	0.00	4	20.74	20.70	-4	1,063	-0.38%
2020/09/25	0	0.00	6	20.06	20.06	-6	1,086	-0.55%
2020/09/24	2	19.73	0	0.00	19.75	2	1,090	0.18%
2020/09/22	2	19.97	0	0.00	19.96	2	1,091	0.18%
2020/09/21	8	20.02	4	20.14	19.92	4	1,105	0.36%
2020/09/18	0	0.00	2	20.39	20.38	-2	1,113	-0.18%
2020/09/17	2	20.27	2	20.47	20.25	0	1,113	0.00%
2020/09/16	2	20.67	4	20.65	20.69	-2	1,108	-0.18%
2020/09/15	1	20.35	0	0.00	20.37	1	1,099	0.09%
2020/09/14	2	20.15	0	0.00	20.19	2	1,095	0.18%
2020/09/11	0	0.00	3	20.15	20.12	-3	1,100	-0.27%
2020/09/09	3	19.90	5	20.06	20.00	-2	1,128	-0.18%
2020/09/07	5	20.62	0	0.00	20.57	5	1,137	0.44%
2020/09/04	7	20.88	0	0.00	20.91	7	1,136	0.62%
2020/09/03	0	0.00	3	22.17	22.13	-3	1,098	-0.27%
2020/09/02	0	0.00	1	21.66	21.64	-1	1,094	-0.09%
2020/09/01	2	21.24	1	21.25	21.27	1	1,100	0.09%
2020/08/28	2	20.84	0	0.00	20.89	2	1,138	0.18%
2020/08/27	0	0.00	16	21.00	20.98	-16	1,150	-1.39%
2020/08/26	2	20.98	0	0.00	21.00	2	1,139	0.18%
2020/08/25	0	0.00	3	20.84	20.83	-3	1,145	-0.26%
2020/08/24	0	0.00	3	20.64	20.64	-3	1,151	-0.26%
2020/08/20	13	20.59	0	0.00	20.48	13	1,179	1.10%
2020/08/19	1	20.80	0	0.00	20.80	1	1,186	0.08%
2020/08/14	0	0.00	5	20.72	20.74	-5	1,255	-0.40%
2020/08/13	10	20.66	8	20.78	20.77	2	1,274	0.16%
2020/08/12	4	20.25	0	0.00	20.21	4	1,321	0.30%
2020/08/11	0	0.00	6	20.45	20.48	-6	1,333	-0.45%
2020/08/10	10	20.33	0	0.00	20.46	10	1,388	0.72%
2020/08/05	2	20.55	0	0.00	20.55	2	1,455	0.14%
2020/08/04	4	20.36	0	0.00	20.39	4	1,466	0.27%
2020/07/31	0	0.00	2	19.97	20.05	-2	1,512	-0.13%
2020/07/30	0	0.00	20	19.65	19.67	-20	1,531	-1.31%
2020/07/29	6	19.28	0	0.00	19.29	6	1,546	0.39%
2020/07/28	26	19.54	17	19.49	19.45	9	1,622	0.55%
2020/07/27	11	19.21	0	0.00	19.18	11	1,603	0.69%
2020/07/24	13	19.37	0	0.00	19.26	13	1,599	0.81%
2020/07/21	6	19.82	3	19.83	19.82	3	1,597	0.19%
2020/07/20	0	0.00	4	19.30	19.33	-4	1,601	-0.25%
2020/07/16	0	0.00	10	19.26	19.26	-10	1,669	-0.60%
2020/07/15	17	19.41	3	19.48	19.40	14	1,698	0.82%
2020/07/14	3	19.18	0	0.00	19.20	3	1,762	0.17%
2020/07/10	3	19.39	2	19.40	19.37	1	1,793	0.06%
2020/07/09	0	0.00	2	19.23	19.21	-2	1,797	-0.11%
2020/07/08	2	19.03	0	0.00	19.01	2	1,797	0.11%
2020/07/07	0	0.00	13	19.11	19.12	-13	1,795	-0.72%
2020/07/06	2	18.91	30	18.86	18.96	-28	1,814	-1.54%
2020/07/03	0	0.00	30	18.70	18.69	-30	1,822	-1.65%
2020/07/01	0	0.00	35	18.72	18.66	-35	1,848	-1.89%
2020/06/30	3	18.32	0	0.00	18.39	3	1,847	0.16%
2020/06/29	39	18.19	0	0.00	18.07	39	1,857	2.10%
2020/06/24	0	0.00	3	18.70	18.71	-3	1,846	-0.16%
2020/06/23	7	18.46	3	18.64	18.68	4	1,892	0.21%
2020/06/22	6	18.52	15	18.51	18.49	-9	1,950	-0.46%
2020/06/19	6	18.56	0	0.00	18.56	6	2,001	0.30%
2020/06/18	13	18.45	0	0.00	18.53	13	2,031	0.64%
2020/06/17	10	18.45	3	18.42	18.46	7	2,025	0.35%
2020/06/16	10	18.37	5	18.19	18.47	5	2,028	0.25%
2020/06/15	20	17.68	6	17.76	17.54	14	2,035	0.69%
2020/06/12	15	17.78	5	17.91	17.94	10	2,028	0.49%
2020/06/11	3	18.64	0	0.00	18.48	3	2,029	0.15%
2020/06/09	4	18.75	1	18.83	18.80	3	2,113	0.14%
2020/06/08	0	0.00	2	19.00	18.83	-2	2,158	-0.09%
2020/06/05	2	18.46	5	18.46	18.47	-3	2,166	-0.14%
2020/06/04	0	0.00	15	18.25	18.27	-15	2,170	-0.69%
2020/06/03	0	0.00	3	17.88	17.92	-3	2,192	-0.14%
2020/06/02	0	0.00	8	17.55	17.49	-8	2,218	-0.36%
2020/06/01	8	17.55	0	0.00	17.55	8	2,232	0.36%
2020/05/29	2	17.21	0	0.00	17.27	2	2,243	0.09%
2020/05/27	0	0.00	7	17.41	17.41	-7	2,361	-0.30%
2020/05/26	0	0.00	1	17.40	17.47	-1	2,436	-0.04%
2020/05/22	3	17.00	0	0.00	16.94	3	2,504	0.12%
2020/05/21	6	17.36	1	17.41	17.36	5	2,504	0.20%
2020/05/20	4	16.92	0	0.00	16.99	4	2,479	0.16%
2020/05/19	1	16.78	21	16.84	16.89	-20	2,465	-0.81%
2020/05/18	4	16.35	0	0.00	16.34	4	2,410	0.17%
2020/05/15	4	16.48	9	16.48	16.52	-5	2,398	-0.21%
2020/05/14	23	16.15	0	0.00	16.15	23	2,354	0.98%
2020/05/13	6	16.51	0	0.00	16.57	6	2,317	0.26%
2020/05/12	5	16.83	2	16.85	16.83	3	2,294	0.13%
2020/05/08	0	0.00	10	16.49	16.65	-10	2,257	-0.44%
2020/05/07	0	0.00	10	16.27	16.35	-10	2,230	-0.45%
2020/05/05	0	0.00	1	15.97	15.95	-1	2,172	-0.05%
2020/05/04	25	15.79	2	15.83	15.84	23	2,144	1.07%
2020/04/30	0	0.00	8	17.01	17.09	-8	2,063	-0.39%
2020/04/29	9	16.45	0	0.00	16.48	9	2,040	0.44%
2020/04/28	0	0.00	8	16.44	16.43	-8	2,022	-0.40%
2020/04/24	8	15.75	0	0.00	15.74	8	2,002	0.40%
2020/04/23	2	15.96	13	15.93	15.92	-11	1,994	-0.55%
2020/04/22	5	15.35	0	0.00	15.51	5	1,977	0.25%
2020/04/21	5	16.03	20	15.83	15.80	-15	1,939	-0.77%
2020/04/17	0	0.00	7	16.43	16.58	-7	1,870	-0.37%
2020/04/16	9	15.72	0	0.00	15.76	9	1,798	0.50%
2020/04/15	1	16.16	2	16.17	16.10	-1	1,772	-0.06%
2020/04/14	0	0.00	12	15.58	15.81	-12	1,743	-0.69%
2020/04/13	0	0.00	3	15.10	15.08	-3	1,710	-0.18%
2020/04/10	6	15.37	5	15.36	15.37	1	1,702	0.06%
2020/04/09	2	15.57	0	0.00	15.54	2	1,696	0.12%
2020/04/08	0	0.00	2	15.18	15.30	-2	1,672	-0.12%
2020/04/07	0	0.00	8	15.13	15.17	-8	1,638	-0.49%
2020/04/06	7	14.29	4	14.31	14.39	3	1,608	0.19%
2020/04/01	10	14.31	2	14.28	14.27	8	1,576	0.51%
2020/03/31	2	14.84	11	14.80	14.70	-9	1,563	-0.58%
2020/03/30	15	14.11	0	0.00	14.39	15	1,535	0.98%
2020/03/27	7	14.75	10	14.70	14.58	-3	1,502	-0.20%
2020/03/26	6	14.02	1	13.95	14.08	5	1,455	0.34%
2020/03/25	6	14.03	2	14.13	14.10	4	1,386	0.29%
2020/03/24	2	13.33	0	0.00	13.32	2	1,336	0.15%
2020/03/23	2	11.80	2	12.17	12.05	0	1,307	0.00%
2020/03/20	0	0.00	3	12.64	12.87	-3	1,299	-0.23%
2020/03/19	9	12.07	14	12.37	11.90	-5	1,288	-0.39%
2020/03/18	6	13.08	3	13.33	13.00	3	1,247	0.24%
2020/03/17	15	12.96	7	13.23	13.22	8	1,236	0.65%
2020/03/16	0	0.00	9	13.75	13.79	-9	1,204	-0.75%
2020/03/13	24	12.97	1	13.55	13.65	23	1,168	1.97%
2020/03/12	0	0.00	33	14.40	14.37	-33	1,081	-3.05%
2020/03/11	0	0.00	4	15.51	15.34	-4	1,029	-0.39%
2020/03/10	7	15.13	2	15.26	15.43	5	1,006	0.50%
2020/03/09	3	15.47	0	0.00	15.40	3	977	0.31%
2020/03/06	1	16.54	0	0.00	16.28	1	934	0.11%
2020/03/05	0	0.00	2	16.86	16.86	-2	892	-0.22%
2020/03/04	3	16.37	0	0.00	16.44	3	867	0.35%
2020/03/03	7	16.70	0	0.00	16.66	7	844	0.83%
2020/03/02	2	16.08	0	0.00	16.28	2	782	0.26%
2020/02/27	9	16.83	0	0.00	16.60	9	673	1.34%
2020/02/26	9	17.20	0	0.00	17.34	9	585	1.54%
2020/02/25	3	17.63	0	0.00	17.88	3	522	0.57%
2020/02/24	2	18.07	0	0.00	18.07	2	488	0.41%
2020/02/10	2	17.84	0	0.00	17.81	2	449	0.45%
2020/02/03	1	17.30	0	0.00	17.38	1	460	0.22%
2020/01/30	0	0.00	20	17.59	17.74	-20	477	-4.18%
2020/01/20	8	18.04	0	0.00	17.98	8	479	1.67%
2020/01/17	2	17.98	0	0.00	17.98	2	495	0.40%
2020/01/08	5	17.64	0	0.00	17.65	5	529	0.94%
2020/01/06	2	17.55	0	0.00	17.55	2	540	0.37%
2020/01/03	4	17.80	0	0.00	17.77	4	556	0.72%
2019/12/31	6	17.52	1	17.60	17.52	5	558	0.90%
2019/12/27	6	17.78	0	0.00	17.79	6	576	1.04%
2019/12/24	3	17.69	0	0.00	17.69	3	581	0.52%
2019/12/23	2	17.64	0	0.00	17.68	2	585	0.34%
2019/12/20	1	17.37	0	0.00	17.45	1	586	0.17%
2019/12/16	2	17.11	1	17.18	17.10	1	594	0.17%
2019/12/13	0	0.00	5	17.25	17.20	-5	594	-0.84%
2019/12/05	3	16.28	0	0.00	16.27	3	641	0.47%
2019/12/04	3	16.11	0	0.00	16.11	3	661	0.45%
2019/11/27	1	16.57	0	0.00	16.62	1	694	0.14%
2019/11/26	0	0.00	50	16.65	16.67	-50	694	-7.19%
2019/11/22	1	16.30	0	0.00	16.34	1	696	0.14%
2019/11/21	5	16.39	0	0.00	16.40	5	724	0.69%
2019/11/14	34	16.61	0	0.00	16.64	34	753	4.51%
2019/11/11	10	16.47	0	0.00	16.42	10	768	1.30%
2019/11/05	2	16.56	0	0.00	16.56	2	771	0.26%
2019/10/31	0	0.00	1	15.92	15.93	-1	835	-0.12%
2019/10/16	0	0.00	2	15.61	15.59	-2	954	-0.21%
2019/10/15	0	0.00	3	15.34	15.35	-3	961	-0.31%
2019/10/09	5	14.91	0	0.00	14.92	5	994	0.50%
2019/10/08	0	0.00	1	15.18	15.21	-1	989	-0.10%
2019/10/04	1	15.13	0	0.00	15.11	1	1,003	0.10%
2019/10/03	1	14.96	0	0.00	14.96	1	1,013	0.10%
2019/09/20	0	0.00	1	15.48	15.44	-1	1,254	-0.08%
2019/09/18	0	0.00	10	15.46	15.44	-10	1,283	-0.78%
2019/09/12	0	0.00	1	15.61	15.60	-1	1,336	-0.07%
2019/09/06	0	0.00	4	15.33	15.25	-4	1,474	-0.27%
2019/09/05	0	0.00	4	15.05	15.10	-4	1,523	-0.26%
2019/08/30	0	0.00	1	14.74	14.79	-1	1,911	-0.05%
2019/08/29	0	0.00	2	14.48	14.49	-2	1,921	-0.10%
2019/08/26	11	14.40	0	0.00	14.40	11	1,956	0.56%
2019/08/23	0	0.00	6	14.94	14.94	-6	1,934	-0.31%
2019/08/20	0	0.00	5	14.80	14.85	-5	1,955	-0.26%
2019/08/14	5	14.71	0	0.00	14.71	5	1,964	0.25%
2019/08/08	0	0.00	4	14.42	14.47	-4	1,972	-0.20%
2019/08/07	0	0.00	3	14.36	14.34	-3	1,971	-0.15%
2019/08/06	13	14.07	2	14.26	14.35	11	1,971	0.56%
2019/08/05	0	0.00	2	14.58	14.63	-2	1,937	-0.10%
2019/08/02	2	14.75	1	14.75	14.85	1	1,926	0.05%
2019/07/23	0	0.00	3	15.07	15.01	-3	1,916	-0.16%
2019/07/19	0	0.00	9	14.75	14.84	-9	1,937	-0.46%
2019/07/10	0	0.00	8	14.27	14.28	-8	1,988	-0.40%
2019/07/09	5	14.16	0	0.00	14.12	5	2,010	0.25%
2019/07/08	3	14.23	0	0.00	14.22	3	2,026	0.15%
2019/07/05	0	0.00	3	14.34	14.34	-3	2,047	-0.15%
2019/07/04	2	14.35	2	14.34	14.33	0	2,083	0.00%
2019/07/03	2	14.31	0	0.00	14.30	2	2,106	0.09%
2019/07/01	0	0.00	5	14.57	14.70	-5	2,085	-0.24%
2019/06/27	0	0.00	1	13.97	13.98	-1	1,958	-0.05%
2019/06/21	0	0.00	2	13.87	13.80	-2	2,013	-0.10%
2019/06/20	0	0.00	3	13.91	13.89	-3	2,006	-0.15%
2019/06/18	4	13.46	0	0.00	13.42	4	1,934	0.21%
2019/06/17	1	13.55	0	0.00	13.56	1	1,918	0.05%
2019/06/13	14	13.76	0	0.00	13.76	14	1,865	0.75%
2019/06/12	17	14.12	7	14.32	14.07	10	1,767	0.57%
2019/06/11	35	14.78	20	14.85	15.30	15	1,372	1.09%
2019/05/21	0	0.00	1	13.40	13.45	-1	892	-0.11%
2019/05/10	0	0.00	2	14.37	14.29	-2	970	-0.21%
2019/05/09	1	14.45	0	0.00	14.38	1	996	0.10%
2019/05/08	1	14.50	0	0.00	14.56	1	1,094	0.09%
2019/05/03	4	15.01	0	0.00	15.03	4	2,445	0.16%