國泰費城半導體 (00830)-玉山-大里券商分點個股進出

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
47.98
漲跌
▲0.88
漲幅
+1.87%
成交量
7,456張
產業
上市
262人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/17	9.5	47.94	11.5	47.99	47.98	-2	8,543	-0.02%
2024/12/16	4	47.03	7.2	47.06	47.10	-3.2	8,516	-0.04%
2024/12/13	1	46.47	17.5	46.44	46.39	-16.5	8,474	-0.19%
2024/12/12	0	0.00	14.6	45.91	45.90	-14.6	8,383	-0.17%
2024/12/11	27.2	45.00	12.3	44.98	45.03	14.9	8,562	0.17%
2024/12/10	3.2	45.87	0	0.00	45.80	3.2	8,540	0.04%
2024/12/09	0	0.00	2.2	46.21	46.20	-2.2	8,571	-0.03%
2024/12/06	14.5	45.89	2.1	45.88	45.93	12.4	8,660	0.14%
2024/12/05	1.2	46.76	0	0.00	46.76	1.2	8,709	0.01%
2024/12/04	1.7	46.63	1	46.54	46.66	0.7	8,702	0.01%
2024/12/03	4.3	46.56	29	46.56	46.61	-24.7	8,880	-0.28%
2024/12/02	1.7	45.19	12	45.10	45.20	-10.3	8,843	-0.12%
2024/11/29	0	0.00	1	44.98	44.98	-1	8,830	-0.01%
2024/11/28	6.2	44.58	10	44.61	44.66	-3.8	8,812	-0.04%
2024/11/27	13.5	45.13	0	0.00	44.98	13.5	8,932	0.15%
2024/11/26	0.7	45.65	11	45.63	45.60	-10.3	8,942	-0.11%
2024/11/25	1.4	45.64	4	45.90	45.63	-2.6	8,948	-0.03%
2024/11/22	0.5	45.41	12	45.45	45.50	-11.5	8,970	-0.13%
2024/11/21	12.5	44.59	0	0.00	44.70	12.5	8,933	0.14%
2024/11/20	4.4	45.07	1	45.05	45.16	3.4	8,866	0.04%
2024/11/19	7.3	45.01	2.1	45.07	45.04	5.2	8,811	0.06%
2024/11/18	9.3	44.75	12	44.80	45.22	-2.7	8,737	-0.03%
2024/11/15	8.6	45.63	8.1	45.56	45.57	0.6	8,564	0.01%
2024/11/14	19.4	46.07	0	0.00	46.10	19.4	8,571	0.23%
2024/11/13	4.5	46.69	1	46.68	46.73	3.5	8,509	0.04%
2024/11/12	25.2	47.06	0	0.00	46.99	25.2	8,405	0.30%
2024/11/11	2.2	47.87	0.2	47.91	48.23	2	8,300	0.02%
2024/11/08	0.1	48.30	8	48.16	48.00	-7.9	8,307	-0.10%
2024/11/07	8.1	47.61	23.8	47.54	47.54	-15.7	8,201	-0.19%
2024/11/06	9.8	46.53	16	46.24	46.50	-6.2	8,140	-0.08%
2024/11/05	6.7	44.84	0	0.00	44.89	6.7	8,155	0.08%
2024/11/04	0.3	45.16	0	0.00	45.22	0.3	8,476	0.00%
2024/11/01	23.2	44.97	0	0.00	45.16	23.2	8,994	0.26%
2024/10/30	2	47.45	4	47.56	47.35	-2	9,103	-0.02%
2024/10/29	4	46.88	1	46.96	46.88	3	9,162	0.03%
2024/10/28	7.6	47.32	53	47.32	47.36	-45.4	9,249	-0.49%
2024/10/25	6.3	46.67	0	0.00	46.65	6.3	9,307	0.07%
2024/10/24	2	46.66	1	46.60	46.59	1	9,420	0.01%
2024/10/23	0.5	46.85	4.2	46.84	46.84	-3.7	9,747	-0.04%
2024/10/22	2.3	46.77	0.1	46.71	46.62	2.2	9,925	0.02%
2024/10/21	10.2	46.74	0.2	46.69	46.63	10	10,103	0.10%
2024/10/18	2	46.96	6	46.95	46.94	-4	10,189	-0.04%
2024/10/17	25.2	46.79	0	0.00	46.77	25.2	10,445	0.24%
2024/10/16	40.8	47.06	0	0.00	47.12	40.8	10,382	0.39%
2024/10/15	3	49.20	10.2	49.19	49.21	-7.2	10,262	-0.07%
2024/10/14	4.1	48.10	1.2	48.00	48.09	2.9	10,252	0.03%
2024/10/11	2.2	47.95	0	0.00	47.91	2.2	10,403	0.02%
2024/10/09	0	0.00	2.2	47.70	47.60	-2.2	10,403	-0.02%
2024/10/08	0	47.00	16	47.05	47.02	-16	10,286	-0.16%
2024/10/07	10	46.98	4.5	46.99	47.00	5.5	10,401	0.05%
2024/10/04	2.1	46.22	3	46.20	46.20	-0.9	10,487	-0.01%
2024/10/01	0.2	46.45	0	0.00	46.44	0.2	10,618	0.00%
2024/09/30	6.5	46.37	0	0.00	46.19	6.5	10,760	0.06%
2024/09/27	2.1	47.39	1.2	47.35	47.27	0.9	10,938	0.01%
2024/09/26	2	47.06	3.8	47.04	46.74	-1.8	10,949	-0.02%
2024/09/25	3.2	45.68	4	45.64	45.64	-0.9	10,964	-0.01%
2024/09/24	0.2	45.29	0.4	45.34	45.34	-0.2	10,868	0.00%
2024/09/23	0.2	45.39	2.1	45.48	45.52	-1.9	10,954	-0.02%
2024/09/20	1	45.35	25.1	45.30	45.30	-24.1	11,134	-0.22%
2024/09/19	0	0.00	2	44.44	44.55	-2	11,350	-0.02%
2024/09/18	7.7	44.18	0	0.00	44.07	7.7	11,590	0.07%
2024/09/16	5.2	44.57	7.1	44.68	44.51	-1.9	11,843	-0.02%
2024/09/13	19.3	44.29	3	44.28	44.28	16.3	11,873	0.14%
2024/09/12	2.2	44.31	4.3	44.17	44.45	-2.1	11,908	-0.02%
2024/09/11	0.5	42.04	2.2	42.16	41.85	-1.7	11,754	-0.01%
2024/09/10	4.8	41.78	5	41.77	41.67	-0.2	11,791	0.00%
2024/09/09	18.6	41.30	0.1	41.27	41.39	18.5	11,870	0.16%
2024/09/06	5.6	42.32	2.3	42.42	42.44	3.4	11,978	0.03%
2024/09/05	0.6	43.26	5	43.30	43.06	-4.4	11,954	-0.04%
2024/09/04	51.7	43.00	0	0.00	42.92	51.7	12,000	0.43%
2024/09/03	0.2	46.40	0.2	46.42	46.31	0	11,720	0.00%
2024/09/02	0	0.00	3	46.33	46.35	-3	11,844	-0.03%
2024/08/30	0	45.32	19.5	45.50	45.59	-19.5	11,851	-0.16%
2024/08/29	21.8	44.47	14	44.43	44.64	7.8	11,857	0.07%
2024/08/28	3	46.11	24	46.24	46.36	-21	11,870	-0.18%
2024/08/27	23.2	45.86	0	0.00	45.90	23.2	11,818	0.20%
2024/08/26	1.4	46.85	6.9	46.78	46.71	-5.5	11,924	-0.05%
2024/08/23	24.5	46.19	0	0.00	46.33	24.5	11,980	0.20%
2024/08/22	3.2	47.17	23	47.18	47.19	-19.8	12,010	-0.16%
2024/08/21	21.2	46.63	2	46.65	46.69	19.2	11,990	0.16%
2024/08/20	2.2	47.40	2	47.46	47.30	0.2	12,147	0.00%
2024/08/19	8.5	46.92	2	46.88	46.76	6.5	12,255	0.05%
2024/08/16	5	47.08	5.4	47.12	47.12	-0.4	12,274	0.00%
2024/08/15	0.1	45.09	3.3	45.26	45.19	-3.2	12,221	-0.03%
2024/08/14	1	45.09	9	45.10	45.08	-8	12,198	-0.07%
2024/08/13	1.3	43.37	4.5	43.50	43.50	-3.2	12,221	-0.03%
2024/08/12	1.7	43.18	3	43.16	43.14	-1.3	12,279	-0.01%
2024/08/09	3.2	43.31	11.2	43.25	42.83	-7.9	12,323	-0.06%
2024/08/08	21.1	40.95	9	40.73	40.90	12.1	12,218	0.10%
2024/08/07	13.8	42.54	4	42.46	42.98	9.8	12,042	0.08%
2024/08/06	10.7	42.95	11	43.09	42.86	-0.3	11,830	0.00%
2024/08/05	21.9	41.30	15	40.67	40.60	6.9	11,513	0.06%
2024/08/02	24.4	45.01	20	44.87	45.45	4.4	10,964	0.04%
2024/08/01	15.1	48.67	6	48.87	48.90	9.1	10,718	0.08%
2024/07/31	7	46.67	2	46.58	46.80	5	10,641	0.05%
2024/07/30	21.9	46.97	10.4	46.83	47.15	11.5	10,529	0.11%
2024/07/29	2.5	47.79	6	47.72	47.82	-3.5	10,628	-0.03%
2024/07/26	38.8	47.17	10.8	46.67	47.29	28	10,667	0.26%
2024/07/23	6.2	50.10	2.1	50.20	50.20	4.1	10,419	0.04%
2024/07/22	24.6	49.00	16.6	48.97	49.00	8	10,333	0.08%
2024/07/19	1	50.30	54.2	50.34	50.25	-53.2	10,257	-0.52%
2024/07/18	33.7	50.14	0	0.00	50.25	33.7	10,211	0.33%
2024/07/17	0.1	53.08	1.2	53.01	52.90	-1.2	9,960	-0.01%
2024/07/16	2.1	53.06	3	53.15	53.10	-0.9	10,025	-0.01%
2024/07/15	1	53.10	37.1	53.02	53.05	-36	10,257	-0.35%
2024/07/12	47.4	52.07	30	52.03	52.00	17.4	10,313	0.17%
2024/07/11	0	0.00	7	54.01	54.00	-7	10,216	-0.07%
2024/07/10	0.2	53.00	0	0.00	52.95	0.2	10,220	0.00%
2024/07/09	5	52.95	8	53.01	53.05	-3	10,330	-0.03%
2024/07/08	4	51.48	2.1	51.50	51.40	1.9	10,406	0.02%
2024/07/05	1.2	51.51	18	51.41	51.65	-16.8	10,368	-0.16%
2024/07/04	2.2	51.65	16.2	51.64	51.65	-14	10,317	-0.14%
2024/07/03	0.3	50.89	65	50.87	50.95	-64.7	10,287	-0.63%
2024/07/02	14.4	49.83	2	49.91	49.93	12.4	10,156	0.12%
2024/07/01	2.3	50.06	10	50.03	50.10	-7.7	10,098	-0.08%
2024/06/28	6	49.82	7.1	49.87	49.75	-1.2	10,137	-0.01%
2024/06/27	35.3	49.47	0	0.00	49.60	35.3	10,241	0.34%
2024/06/26	10.4	50.12	4.4	50.15	50.15	6	10,104	0.06%
2024/06/25	60.1	49.04	12.5	49.21	49.36	47.6	9,906	0.48%
2024/06/24	12.1	50.17	0.5	50.20	50.20	11.6	9,586	0.12%
2024/06/21	94.7	51.17	0	0.00	51.10	94.7	9,309	1.02%
2024/06/20	7.1	52.90	6	52.95	53.10	1.1	9,119	0.01%
2024/06/19	8.1	52.66	14	52.69	52.75	-5.9	9,147	-0.06%
2024/06/18	1	51.85	7.1	51.86	51.95	-6.1	9,303	-0.07%
2024/06/17	26.1	51.13	0	0.00	51.10	26.1	9,383	0.28%
2024/06/14	19	51.15	4	51.40	51.40	15	9,435	0.16%
2024/06/13	1.1	51.01	5.7	51.02	51.15	-4.6	9,403	-0.05%
2024/06/12	1.1	49.01	4	48.87	49.12	-2.9	9,361	-0.03%
2024/06/11	0.1	48.87	13	48.87	48.85	-12.9	9,397	-0.14%
2024/06/07	18	48.17	0	0.00	48.26	18	9,400	0.19%
2024/06/06	1	48.50	7.2	48.55	48.60	-6.2	9,550	-0.07%
2024/06/05	6.8	46.72	0	0.00	46.76	6.8	9,644	0.07%
2024/06/04	0.5	46.95	0	0.00	46.94	0.5	10,030	0.01%
2024/06/03	3.1	46.91	0	0.00	46.89	3.1	10,149	0.03%
2024/05/31	4.4	46.98	1	47.00	47.07	3.4	10,145	0.03%
2024/05/30	2.1	47.26	0.2	47.31	47.19	2	10,265	0.02%
2024/05/29	2	48.21	0	0.00	48.13	2	10,309	0.02%
2024/05/28	0	0.00	1	47.46	47.48	-1	10,310	-0.01%
2024/05/27	0.3	47.31	7	47.24	47.26	-6.7	10,587	-0.06%
2024/05/24	6.5	46.59	2	46.62	46.48	4.5	10,575	0.04%
2024/05/23	0	47.65	6.3	47.36	47.55	-6.2	10,441	-0.06%
2024/05/22	8.1	46.21	6.1	46.21	46.21	2	10,562	0.02%
2024/05/21	0	0.00	3.1	46.17	46.21	-3.1	10,585	-0.03%
2024/05/20	0.1	45.20	0	0.00	45.33	0.1	10,619	0.00%
2024/05/17	1.1	45.41	1	45.42	45.42	0.1	10,629	0.00%
2024/05/16	0	0.00	4	45.51	45.41	-4	10,657	-0.04%
2024/05/15	0	0.00	12	44.43	44.41	-12	10,650	-0.11%
2024/05/14	0	0.00	3.8	43.70	43.70	-3.8	10,724	-0.04%
2024/05/13	0	43.62	5.8	43.74	43.77	-5.8	10,809	-0.05%
2024/05/10	0.1	43.56	2	43.35	43.36	-1.9	10,889	-0.02%
2024/05/08	0	0.00	6	43.54	43.52	-6	11,261	-0.05%
2024/05/07	0	0.00	4.1	43.67	43.70	-4.1	11,336	-0.04%
2024/05/06	0.1	42.89	2.5	42.83	42.85	-2.4	11,297	-0.02%
2024/05/03	0	42.20	0.1	42.04	41.98	-0.1	11,318	0.00%
2024/05/02	15.8	41.85	0	0.00	41.85	15.8	11,363	0.14%
2024/04/30	0	0.00	1	43.46	43.49	-1	11,160	-0.01%
2024/04/29	0	0.00	8.1	43.44	43.49	-8.1	11,101	-0.07%
2024/04/26	0	0.00	6	42.25	42.26	-6	11,208	-0.05%
2024/04/25	0.1	41.52	1	41.45	41.27	-0.9	11,268	-0.01%
2024/04/24	2	41.57	2	41.74	41.74	0	11,139	0.00%
2024/04/23	1.1	40.20	3	40.18	40.22	-1.9	11,058	-0.02%
2024/04/22	1.5	39.86	0	0.00	39.83	1.5	11,034	0.01%
2024/04/19	5.8	40.54	2	40.34	40.44	3.8	10,947	0.03%
2024/04/18	9.9	41.83	0	0.00	41.86	9.9	10,681	0.09%
2024/04/17	1.1	43.16	2	43.20	43.07	-0.9	10,523	-0.01%
2024/04/16	2	42.65	0.3	42.70	42.68	1.7	10,427	0.02%
2024/04/15	1	43.28	0	0.00	43.20	1	10,379	0.01%
2024/04/12	0.1	44.31	0.6	44.30	44.32	-0.5	10,235	0.00%
2024/04/11	0.5	43.59	0	0.00	43.52	0.5	10,092	0.01%
2024/04/10	0.1	43.98	1	43.76	43.78	-0.9	10,007	-0.01%
2024/04/09	1	43.49	0	0.00	43.74	1	9,958	0.01%
2024/04/08	7.1	43.48	2	43.52	43.48	5.1	9,852	0.05%
2024/04/03	6	43.88	0	0.00	43.76	6	9,845	0.06%
2024/04/02	0.1	44.57	0	0.00	44.50	0.1	9,765	0.00%
2024/03/29	0	0.00	22	44.15	44.18	-22	9,310	-0.24%
2024/03/26	2	44.01	0.4	44.06	44.16	1.6	9,218	0.02%
2024/03/25	0.1	44.20	17	44.14	44.04	-16.9	9,162	-0.18%
2024/03/22	1.1	43.97	3.2	44.00	44.13	-2.1	9,076	-0.02%
2024/03/21	43	43.96	5	43.62	44.00	38	8,966	0.42%
2024/03/20	5.4	42.18	1	42.22	42.23	4.4	8,779	0.05%
2024/03/19	8.7	42.16	0	0.00	42.28	8.7	8,703	0.10%
2024/03/18	0.4	42.76	0	0.00	42.77	0.4	8,621	0.00%
2024/03/15	12	42.56	0	0.00	42.47	12	8,973	0.13%
2024/03/14	2.1	43.26	0.4	43.41	43.35	1.7	9,076	0.02%
2024/03/13	1.1	44.21	1	44.24	44.24	0.1	9,056	0.00%
2024/03/12	9	43.63	2	43.58	43.64	7	8,958	0.08%
2024/03/11	13	43.67	0	0.00	43.62	13	8,852	0.15%
2024/03/08	0	0.00	13	45.42	45.31	-13	8,650	-0.15%
2024/03/07	0	0.00	3	44.33	44.33	-3	8,226	-0.04%
2024/03/06	2	43.73	0	0.00	43.75	2	8,039	0.02%
2024/03/05	0.3	44.33	12.5	44.30	44.25	-12.2	7,912	-0.15%
2024/03/04	1.8	43.94	9	43.88	44.00	-7.2	7,833	-0.09%
2024/03/01	3	41.94	8	42.18	42.24	-5	7,595	-0.07%
2024/02/29	9	40.79	0	0.00	40.76	9	7,475	0.12%
2024/02/27	0	0.00	3	41.35	41.35	-3	7,104	-0.04%
2024/02/26	0.2	40.81	1	40.88	40.88	-0.8	7,092	-0.01%
2024/02/23	18	41.41	8	41.38	41.31	10	7,053	0.14%
2024/02/22	0	0.00	3	40.59	40.83	-3	6,805	-0.04%
2024/02/21	6.4	39.31	0	0.00	39.30	6.4	6,692	0.10%
2024/02/20	5.3	39.98	0	0.00	39.98	5.3	6,616	0.08%
2024/02/19	0	0.00	3	39.99	40.13	-3	6,606	-0.05%
2024/02/16	0	0.00	8	40.32	40.32	-8	6,612	-0.12%
2024/02/15	4.2	40.18	11	40.22	40.25	-6.8	6,513	-0.10%
2024/02/05	0.3	38.22	0	0.00	38.26	0.3	6,394	0.00%
2024/02/02	8	37.69	0	0.00	37.70	8	6,234	0.13%
2024/02/01	5	37.57	0	0.00	37.49	5	6,089	0.08%
2024/01/31	3	37.38	0	0.00	37.51	3	5,679	0.05%
2024/01/26	1	38.39	0	0.00	38.28	1	5,460	0.02%
2024/01/25	0.2	39.40	25	39.43	39.44	-24.8	5,414	-0.46%
2024/01/24	0	0.00	2	38.78	38.80	-2	5,335	-0.04%
2024/01/23	2	38.48	3	38.54	38.68	-1	5,349	-0.02%
2024/01/22	2	38.71	9.2	38.64	38.64	-7.2	5,264	-0.14%
2024/01/19	1	37.24	0.2	37.20	37.20	0.8	5,102	0.02%
2024/01/18	0	36.15	0	0.00	36.10	0	5,015	0.00%
2024/01/17	2.1	36.33	0	0.00	36.29	2.1	5,028	0.04%
2024/01/16	0.2	37.13	4	37.01	37.07	-3.8	5,044	-0.08%
2024/01/15	0.2	37.50	0	0.00	37.22	0.2	5,072	0.00%
2024/01/11	0.1	37.01	0	0.00	37.06	0.1	5,113	0.00%
2024/01/10	0.1	37.02	1	36.99	37.00	-1	5,143	-0.02%
2024/01/09	1.1	36.85	1	36.69	36.83	0.1	5,132	0.00%
2024/01/08	4	35.70	1	35.76	35.75	3	5,100	0.06%
2024/01/05	3.9	35.62	0	0.00	35.56	3.9	5,125	0.08%
2024/01/04	7.3	35.86	0	0.00	35.90	7.3	5,101	0.14%
2024/01/03	5	36.37	2	36.46	36.47	3	5,098	0.06%
2024/01/02	2.1	37.45	0	0.00	37.52	2.1	5,088	0.04%
2023/12/28	0	0.00	0.2	37.94	37.86	-0.2	5,022	0.00%
2023/12/27	0.1	38.05	1	38.10	38.11	-0.9	4,981	-0.02%
2023/12/26	0.3	37.65	0	0.00	37.68	0.3	4,974	0.01%
2023/12/25	0.1	37.66	0	0.00	37.70	0.1	4,983	0.00%
2023/12/22	0	0.00	20	37.50	37.49	-20	4,980	-0.40%
2023/12/21	2.4	36.97	0	0.00	37.20	2.4	4,961	0.05%
2023/12/20	0.2	37.80	3.2	37.83	37.92	-3	4,876	-0.06%
2023/12/19	0	37.49	2.4	37.55	37.65	-2.3	4,881	-0.05%
2023/12/18	0	0.00	0.6	37.52	37.77	-0.6	4,887	-0.01%
2023/12/15	0.1	37.10	2.6	37.24	37.33	-2.4	4,840	-0.05%
2023/12/14	2	36.80	9	36.77	36.79	-7	4,808	-0.15%
2023/12/13	0.1	35.90	7.2	36.09	36.13	-7.1	4,788	-0.15%
2023/12/12	0	0.00	22.2	35.71	35.69	-22.2	4,746	-0.47%
2023/12/08	0	0.00	0.5	34.26	34.05	-0.5	4,019	-0.01%
2023/12/07	4.7	33.65	0	0.00	33.67	4.7	3,901	0.12%
2023/12/06	4.2	33.83	0	0.00	33.89	4.2	3,882	0.11%
2023/12/05	6.4	33.88	0	0.00	33.71	6.4	3,804	0.17%
2023/12/04	6	34.06	0	0.00	33.95	6	3,734	0.16%
2023/12/01	0.2	34.04	0	0.00	34.02	0.2	3,723	0.00%
2023/11/30	0	0.00	1	34.20	34.24	-1	3,769	-0.03%
2023/11/29	0	0.00	0.2	34.04	33.96	-0.2	3,763	0.00%
2023/11/27	0.1	34.52	0	0.00	34.30	0.1	3,763	0.00%
2023/11/22	0.5	34.19	0	0.00	34.17	0.5	3,813	0.01%
2023/11/20	0	0.00	9	34.42	34.44	-9	4,032	-0.22%
2023/11/15	0.1	34.44	6.3	34.51	34.51	-6.2	4,052	-0.15%
2023/11/14	0	0.00	1	33.56	33.56	-1	3,967	-0.03%
2023/11/13	0.1	33.00	1	33.72	33.65	-0.9	3,980	-0.02%
2023/11/08	0	0.00	0	32.54	32.56	0	4,019	0.00%
2023/11/06	0.1	32.30	1	32.33	32.31	-0.9	4,054	-0.02%
2023/11/03	0	31.69	10	31.76	31.73	-10	4,058	-0.25%
2023/11/02	0	31.29	0	0.00	31.37	0	4,055	0.00%
2023/11/01	0.2	30.51	0.5	30.42	30.46	-0.3	4,043	-0.01%
2023/10/31	2.5	30.12	0	0.00	30.08	2.5	4,144	0.06%
2023/10/30	0	30.78	0	0.00	30.79	0	4,157	0.00%
2023/10/27	0.1	30.57	0	0.00	30.59	0.1	4,225	0.00%
2023/10/26	3.2	30.18	0	0.00	30.21	3.2	4,254	0.08%
2023/10/25	10.2	31.37	0	0.00	31.37	10.2	4,544	0.22%
2023/10/24	2	31.31	1	31.30	31.36	1	4,553	0.02%
2023/10/23	2	31.40	0.3	31.48	31.43	1.7	4,624	0.04%
2023/10/20	1.1	31.77	0	0.00	31.82	1.1	4,577	0.02%
2023/10/16	0.1	33.00	3	32.76	32.77	-2.9	4,640	-0.06%
2023/10/13	0.1	33.35	0.2	33.38	33.39	0	4,723	0.00%
2023/10/12	0	0.00	3.3	33.33	33.35	-3.3	4,668	-0.07%
2023/10/11	0	0.00	1	33.00	32.99	-1	4,638	-0.02%
2023/10/06	0	0.00	0.1	32.21	32.16	-0.1	4,651	0.00%
2023/10/05	0.1	32.39	9	32.40	32.36	-8.9	4,621	-0.19%
2023/10/03	0	32.60	4.3	32.53	32.52	-4.3	4,662	-0.09%
2023/10/02	0.1	32.59	1	32.53	32.60	-0.9	4,627	-0.02%
2023/09/28	0.1	31.81	1	31.65	31.75	-0.9	4,651	-0.02%
2023/09/27	0.2	31.57	0	0.00	31.53	0.2	4,633	0.00%
2023/09/26	1	31.74	0	0.00	31.82	1	4,633	0.02%
2023/09/25	0.2	31.78	0	0.00	31.81	0.2	4,635	0.00%
2023/09/22	5	31.44	1	31.50	31.54	4	4,627	0.09%
2023/09/21	4	31.86	0	0.00	31.86	4	4,615	0.09%
2023/09/20	5.1	32.40	0	0.00	32.40	5.1	4,589	0.11%
2023/09/18	3	32.72	0	0.00	32.61	3	4,621	0.06%
2023/09/15	0.1	33.70	1	33.64	33.64	-0.9	4,577	-0.02%
2023/09/13	0.1	33.27	0	0.00	33.20	0.1	4,590	0.00%
2023/09/11	0.1	33.48	0	0.00	33.46	0.1	4,627	0.00%
2023/09/08	1	33.39	0	0.00	33.57	1	4,653	0.02%
2023/09/05	0.1	34.25	0	0.00	34.15	0.1	4,772	0.00%
2023/09/04	0	34.19	54.5	34.20	34.23	-54.4	4,777	-1.14%
2023/09/01	0	0.00	2	33.96	33.91	-2	4,739	-0.04%
2023/08/31	0.1	33.90	0	0.00	33.88	0.1	4,724	0.00%
2023/08/30	0	0.00	11	33.71	33.77	-11	4,716	-0.23%
2023/08/29	0	0.00	1	32.95	32.95	-1	4,745	-0.02%
2023/08/28	3.1	32.47	2	32.43	32.51	1.1	4,802	0.02%
2023/08/25	6.1	32.27	0	0.00	32.15	6.1	4,838	0.13%
2023/08/24	0	0.00	3.3	34.18	34.21	-3.3	4,658	-0.07%
2023/08/22	0	0.00	0.5	33.04	33.14	-0.5	4,962	-0.01%
2023/08/21	0.3	32.32	0	0.00	32.30	0.3	5,063	0.01%
2023/08/18	0.5	32.21	0	0.00	32.15	0.5	5,043	0.01%
2023/08/17	1.3	32.53	11	32.49	32.52	-9.7	5,043	-0.19%
2023/08/14	0.2	32.76	3.7	32.83	32.64	-3.5	5,305	-0.07%
2023/08/11	0	0.00	0.3	33.58	33.48	-0.3	5,288	0.00%
2023/08/10	1.1	33.69	0	0.00	33.66	1.1	5,331	0.02%
2023/08/07	2.2	34.28	2	34.39	34.38	0.2	5,317	0.00%
2023/08/04	1.1	34.31	0	0.00	34.34	1.1	5,284	0.02%
2023/08/02	0	0.00	1.3	35.44	35.27	-1.3	5,200	-0.02%
2023/08/01	0	0.00	2.3	35.36	35.43	-2.3	5,138	-0.04%
2023/07/31	0.2	35.10	1.8	35.11	35.10	-1.6	5,091	-0.03%
2023/07/28	0	0.00	6.6	34.72	34.72	-6.6	5,042	-0.13%
2023/07/27	2	33.84	5	33.95	34.00	-3	4,694	-0.06%
2023/07/26	2	34.00	5	34.04	33.92	-3	4,724	-0.06%
2023/07/25	0	0.00	2	33.75	33.73	-2	4,681	-0.04%
2023/07/24	0.2	33.72	0.1	33.74	33.80	0.2	4,677	0.00%
2023/07/21	14.2	33.36	0	0.00	33.41	14.2	4,729	0.30%
2023/07/20	20.1	34.25	1.2	34.27	34.34	18.9	4,687	0.40%
2023/07/19	0	0.00	2.8	34.53	34.52	-2.8	4,649	-0.06%
2023/07/18	0	0.00	0.3	34.32	34.37	-0.3	4,485	-0.01%
2023/07/17	0.2	33.75	10	33.79	33.82	-9.8	4,358	-0.22%
2023/07/14	10	34.01	1.9	34.01	34.02	8.1	4,361	0.18%
2023/07/13	0	0.00	2.6	33.74	33.75	-2.6	4,334	-0.06%
2023/07/12	4	33.24	2	33.24	33.25	2	4,279	0.05%
2023/07/11	0	0.00	6.3	33.34	33.32	-6.3	4,290	-0.15%
2023/07/10	0.3	32.55	0	0.00	32.53	0.3	4,205	0.01%
2023/07/07	1	32.59	1	32.58	32.59	0	4,208	0.00%
2023/07/06	0	0.00	8	32.79	32.72	-8	4,223	-0.19%
2023/07/05	0.1	33.40	0	0.00	33.39	0.1	4,211	0.00%
2023/07/04	0	0.00	2	33.39	33.40	-2	4,226	-0.05%
2023/07/03	0.2	33.19	17	33.23	33.24	-16.8	4,295	-0.39%
2023/06/30	6	32.73	16	32.72	32.76	-10	4,387	-0.23%
2023/06/29	0	0.00	1	32.81	32.80	-1	4,472	-0.02%
2023/06/28	0	0.00	2.5	32.50	32.51	-2.5	4,441	-0.06%
2023/06/26	7.8	31.76	2	31.75	31.78	5.8	4,430	0.13%
2023/06/21	0	0.00	3	32.78	32.81	-3	4,449	-0.07%
2023/06/20	2.1	32.81	44	32.87	32.86	-41.9	4,439	-0.94%
2023/06/19	3.2	32.86	17	32.86	32.83	-13.8	4,424	-0.31%
2023/06/16	20	32.98	8	32.94	33.02	12	4,466	0.27%
2023/06/15	1	33.41	8.3	33.38	33.41	-7.3	4,469	-0.16%
2023/06/14	0	0.00	1.3	32.88	32.89	-1.3	4,590	-0.03%
2023/06/13	0	0.00	34.6	32.60	32.66	-34.6	4,573	-0.76%
2023/06/12	0.4	31.55	5	31.55	31.57	-4.6	4,476	-0.10%
2023/06/09	13	31.29	1	31.34	31.31	12	4,462	0.27%
2023/06/08	1	31.10	2	30.94	30.96	-1	4,474	-0.02%
2023/06/07	0	0.00	2	31.10	31.12	-2	4,508	-0.04%
2023/06/06	13	30.75	1	30.74	30.73	12	4,561	0.26%
2023/06/05	0.4	31.19	5	31.12	31.11	-4.6	4,540	-0.10%
2023/06/02	0.1	31.19	0.5	31.20	31.31	-0.4	4,521	-0.01%
2023/06/01	5	30.82	8	30.82	30.81	-3	4,494	-0.07%
2023/05/31	3	31.51	6	31.54	31.52	-3	4,440	-0.07%
2023/05/30	1	31.65	66	31.54	31.55	-65	4,371	-1.49%
2023/05/29	10.2	31.67	14.6	31.69	31.65	-4.4	4,312	-0.10%
2023/05/26	0	0.00	23	29.94	29.91	-23	4,080	-0.56%
2023/05/25	0.1	28.85	19	29.05	29.02	-18.9	3,933	-0.48%
2023/05/24	0	0.00	1	28.50	28.46	-1	3,826	-0.03%
2023/05/23	0	0.00	8	28.69	28.67	-8	3,823	-0.21%
2023/05/22	0.3	28.50	0.5	28.48	28.50	-0.2	3,797	0.00%
2023/05/19	0	0.00	6	28.75	28.74	-6	3,806	-0.16%
2023/05/18	0	0.00	15	27.96	27.98	-15	3,716	-0.40%
2023/05/16	0.1	27.23	14	27.29	27.26	-14	3,704	-0.38%
2023/05/15	0.1	26.66	0	0.00	26.72	0.1	3,703	0.00%
2023/05/12	0.1	26.76	0	0.00	26.77	0.1	3,776	0.00%
2023/05/11	0.1	26.81	1	26.81	26.77	-0.9	3,780	-0.02%
2023/05/10	1.2	26.62	1	26.61	26.59	0.2	3,946	0.01%
2023/05/09	0.1	26.93	0	0.00	26.99	0.1	4,049	0.00%
2023/05/08	2	26.76	13	26.79	26.79	-11	4,098	-0.27%
2023/05/05	11	26.23	0	0.00	26.26	11	4,415	0.25%
2023/05/04	1.1	26.40	0	0.00	26.43	1.1	4,679	0.02%
2023/05/03	1	26.70	0	0.00	26.69	1	4,720	0.02%
2023/05/02	0	0.00	6	26.98	27.13	-6	4,764	-0.13%
2023/04/28	0	26.38	1	26.39	26.45	-1	4,916	-0.02%
2023/04/27	3	26.25	5	26.25	26.26	-2	4,904	-0.04%
2023/04/26	10.2	26.21	0	0.00	26.25	10.2	4,965	0.20%
2023/04/25	0.1	26.88	0	0.00	26.76	0.1	5,006	0.00%
2023/04/20	0.1	27.22	0	0.00	27.19	0.1	5,181	0.00%
2023/04/18	0	0.00	3	27.21	27.25	-3	5,294	-0.06%
2023/04/14	0	0.00	8	27.25	27.26	-8	5,366	-0.15%
2023/04/13	5	27.12	0	0.00	27.18	5	5,385	0.09%
2023/04/12	2	27.57	0	0.00	27.59	2	5,381	0.04%
2023/04/11	0.1	27.67	8.3	27.69	27.68	-8.2	5,419	-0.15%
2023/04/10	5.8	27.27	0	0.00	27.28	5.8	5,465	0.11%
2023/04/07	1	27.32	0	0.00	27.30	1	5,408	0.02%
2023/04/06	6.6	27.43	0	0.00	27.41	6.6	5,399	0.12%
2023/03/31	0	0.00	49	28.36	28.31	-49	5,454	-0.90%
2023/03/30	0	0.00	3	27.83	27.85	-3	5,338	-0.06%
2023/03/29	2.2	27.18	0	0.00	27.22	2.2	5,263	0.04%
2023/03/28	0.1	27.29	2	27.30	27.26	-2	5,442	-0.04%
2023/03/27	0.3	27.69	0	0.00	27.72	0.3	5,544	0.01%
2023/03/24	0	0.00	15	27.81	27.92	-15	5,635	-0.27%
2023/03/23	0	0.00	7	27.40	27.45	-7	5,585	-0.13%
2023/03/22	0.1	27.57	1	27.66	27.65	-0.9	5,630	-0.02%
2023/03/21	0.2	27.49	7	27.54	27.58	-6.8	5,625	-0.12%
2023/03/20	2.1	27.43	10	27.40	27.34	-7.9	5,572	-0.14%
2023/03/17	6	27.50	12	27.49	27.49	-6	5,581	-0.11%
2023/03/16	0.2	26.59	3	26.64	26.61	-2.9	5,415	-0.05%
2023/03/15	0	0.00	6	26.65	26.64	-6	5,442	-0.11%
2023/03/14	1	26.13	0	0.00	26.06	1	5,442	0.02%
2023/03/13	1	26.47	1	26.41	26.54	0	5,436	0.00%
2023/03/10	0.2	26.70	0	0.00	26.51	0.2	5,428	0.00%
2023/03/09	0	0.00	20	27.04	27.05	-20	5,428	-0.37%
2023/03/08	3	26.47	0	0.00	26.48	3	5,381	0.06%
2023/03/07	6	26.74	0	0.00	26.77	6	5,391	0.11%
2023/03/06	0	26.90	34	26.84	26.90	-34	5,415	-0.63%
2023/03/03	1	26.41	1	26.43	26.44	0	5,391	0.00%
2023/03/02	2	26.25	0	0.00	26.16	2	5,395	0.04%
2023/03/01	2.2	26.23	5	26.16	26.34	-2.8	5,425	-0.05%
2023/02/24	0	0.00	8	26.35	26.39	-8	5,431	-0.15%
2023/02/23	0	0.00	4.5	26.23	26.26	-4.5	5,420	-0.08%
2023/02/22	6.5	25.86	0	0.00	25.88	6.5	5,444	0.12%
2023/02/20	3.1	26.55	0	0.00	26.57	3.1	5,639	0.05%
2023/02/17	4	26.82	0	0.00	26.81	4	5,697	0.07%
2023/02/16	0	0.00	40	27.54	27.53	-40	5,727	-0.70%
2023/02/15	0	0.00	4.6	27.09	27.01	-4.6	5,848	-0.08%
2023/02/14	0	0.00	5.3	26.69	26.67	-5.3	5,739	-0.09%
2023/02/13	5.3	26.20	0	0.00	26.23	5.3	5,821	0.09%
2023/02/10	1.1	26.57	6	26.56	26.57	-4.9	5,813	-0.08%
2023/02/09	1.5	26.77	0	0.00	26.78	1.5	5,775	0.03%
2023/02/08	1	27.09	3	27.12	27.13	-2	5,750	-0.03%
2023/02/07	1	26.49	17.9	26.52	26.52	-16.9	5,579	-0.30%
2023/02/03	1	26.59	66	26.61	26.61	-65	5,390	-1.21%
2023/02/02	1	26.27	20.2	26.33	26.33	-19.2	5,101	-0.38%
2023/02/01	1.1	25.32	0	0.00	25.33	1.1	4,829	0.02%
2023/01/31	6	24.89	1	24.94	24.88	5	4,842	0.10%
2023/01/30	0	0.00	20.1	25.55	25.54	-20.1	4,831	-0.42%
2023/01/17	1	24.59	2	24.60	24.60	-1	4,674	-0.02%
2023/01/16	0	0.00	1	24.65	24.66	-1	4,741	-0.02%
2023/01/13	2	24.53	5	24.55	24.51	-3	4,696	-0.06%
2023/01/12	0	0.00	6	24.34	24.35	-6	4,619	-0.13%
2023/01/11	0	0.00	4	24.06	24.04	-4	4,579	-0.09%
2023/01/10	0.2	23.75	9	23.72	23.74	-8.8	4,569	-0.19%
2023/01/09	0	0.00	18	23.48	23.54	-18	4,566	-0.39%
2023/01/06	15.1	22.74	190	22.69	22.74	-174.9	4,506	-3.88%	大賣/鉅額交易
2023/01/05	5	22.87	105.1	22.89	22.96	-100.1	4,537	-2.21%	大賣/
2023/01/04	14.1	22.47	0	0.00	22.49	14.1	4,597	0.31%
2023/01/03	0.1	22.60	7	22.65	22.71	-6.9	4,751	-0.15%
2022/12/30	22	22.65	2.1	22.64	22.65	19.9	4,752	0.42%
2022/12/29	3.2	22.13	0	0.00	22.14	3.2	4,851	0.07%
2022/12/28	37.8	22.39	1	22.36	22.37	36.8	4,861	0.76%
2022/12/26	2	22.82	0	0.00	22.82	2	4,943	0.04%
2022/12/23	37.2	22.74	0	0.00	22.80	37.2	5,015	0.74%
2022/12/22	0	0.00	6	23.61	23.60	-6	4,895	-0.12%
2022/12/21	2	23.29	0	0.00	23.25	2	4,985	0.04%
2022/12/20	9.7	23.36	5	23.07	23.07	4.7	5,020	0.09%
2022/12/19	4.2	23.80	5	23.80	23.77	-0.8	4,911	-0.02%
2022/12/16	9.3	23.91	1	23.97	23.90	8.3	4,904	0.17%
2022/12/15	2.3	24.76	0	0.00	24.78	2.3	4,917	0.05%
2022/12/14	0	0.00	3	25.13	25.17	-3	4,924	-0.06%
2022/12/13	0	0.00	12	24.78	24.79	-12	4,905	-0.24%
2022/12/12	4.3	24.27	5	24.26	24.31	-0.7	4,933	-0.02%
2022/12/09	0	0.00	9	24.56	24.59	-9	4,989	-0.18%
2022/12/08	7.1	23.81	0	0.00	23.88	7.1	4,960	0.14%
2022/12/07	3.1	24.03	3	24.02	24.03	0.1	5,076	0.00%
2022/12/06	6	24.43	0	0.00	24.41	6	5,087	0.12%
2022/12/05	6.4	24.69	0	0.00	24.68	6.4	5,188	0.12%
2022/12/02	5	24.86	0	0.00	24.86	5	5,190	0.10%
2022/12/01	4	25.27	12	25.23	25.28	-8	5,230	-0.15%
2022/11/30	14.2	24.14	4	24.15	24.17	10.2	5,185	0.20%
2022/11/29	4.1	24.25	0	0.00	24.36	4.1	5,195	0.08%
2022/11/28	5.3	24.64	0	0.00	24.60	5.3	5,217	0.10%
2022/11/25	1.1	25.15	1.3	25.19	25.15	-0.2	5,400	0.00%
2022/11/23	0	0.00	3	24.95	24.95	-3	5,575	-0.05%
2022/11/22	8.2	24.35	0	0.00	24.34	8.2	5,685	0.14%
2022/11/21	0.1	24.72	0	0.00	24.63	0.1	5,716	0.00%
2022/11/18	0	0.00	5	24.72	24.63	-5	5,733	-0.09%
2022/11/17	7.4	24.56	1.3	24.57	24.57	6.1	5,670	0.11%
2022/11/16	4.1	25.31	4	25.34	25.40	0.1	5,666	0.00%
2022/11/15	3.2	24.78	27	24.80	24.89	-23.8	5,528	-0.43%
2022/11/14	0	0.00	23	24.74	24.61	-23	5,465	-0.42%
2022/11/11	1	24.29	25	24.35	24.31	-24	5,389	-0.45%
2022/11/10	6.2	22.60	0	0.00	22.59	6.2	5,183	0.12%
2022/11/09	0	0.00	16	23.19	23.22	-16	5,188	-0.31%
2022/11/08	6.1	22.84	8	22.84	22.73	-1.9	5,153	-0.04%
2022/11/07	0	0.00	3	22.24	22.33	-3	5,104	-0.06%
2022/11/04	2	21.74	8	21.80	21.84	-6	5,114	-0.12%
2022/11/03	4	21.86	0	0.00	21.86	4	5,185	0.08%
2022/11/02	0	0.00	13	22.68	22.70	-13	5,177	-0.25%
2022/11/01	0.4	22.58	0	0.00	22.56	0.4	5,203	0.01%
2022/10/31	0	0.00	4	22.65	22.73	-4	5,268	-0.08%
2022/10/28	2	21.91	0	0.00	21.82	2	5,346	0.04%
2022/10/27	0	0.00	3	22.41	22.44	-3	5,336	-0.06%
2022/10/26	1	22.15	0	0.00	22.14	1	5,396	0.02%
2022/10/25	4	22.05	6	22.03	22.05	-2	5,442	-0.04%
2022/10/24	4	21.96	16	21.97	21.95	-12	5,533	-0.22%
2022/10/21	0.1	20.99	0	0.00	20.95	0.1	5,564	0.00%
2022/10/20	9	20.71	14	20.71	20.89	-5	5,653	-0.09%
2022/10/19	8.1	20.96	3	20.98	20.88	5.1	5,642	0.09%
2022/10/18	8	21.04	8	21.07	21.11	0	5,630	0.00%
2022/10/17	5.3	20.29	0	0.00	20.42	5.3	5,725	0.09%
2022/10/14	2	21.15	3	21.06	21.16	-1	5,813	-0.02%
2022/10/13	14.6	20.46	6	20.43	20.41	8.6	6,003	0.14%
2022/10/12	11.6	20.72	0	20.82	20.76	11.6	5,964	0.19%
2022/10/11	34.2	21.18	0	21.20	21.06	34.2	5,934	0.58%
2022/10/07	15.6	22.85	1	22.82	22.80	14.6	5,822	0.25%
2022/10/06	3	23.20	1.1	23.26	23.27	1.9	5,810	0.03%
2022/10/05	1	22.87	18	22.86	22.82	-17	5,712	-0.30%
2022/10/04	1	22.33	47	22.39	22.48	-46	5,684	-0.81%
2022/10/03	13.5	21.29	4	21.30	21.32	9.5	5,610	0.17%
2022/09/30	23.5	21.75	0.3	21.80	21.79	23.2	5,635	0.41%
2022/09/28	14.4	22.02	24	22.18	22.03	-9.6	5,624	-0.17%
2022/09/27	3.1	22.25	6	22.30	22.26	-2.9	5,571	-0.05%
2022/09/26	19.3	22.27	1	22.31	22.22	18.3	5,615	0.33%
2022/09/23	19.2	22.60	0	0.00	22.56	19.2	5,636	0.34%
2022/09/22	10.1	22.88	0	0.00	22.99	10.1	5,594	0.18%
2022/09/21	7	23.34	0.8	23.35	23.35	6.2	5,499	0.11%
2022/09/20	0.2	23.58	5	23.62	23.70	-4.8	5,496	-0.09%
2022/09/19	0	0.00	12	23.33	23.35	-12	5,551	-0.22%
2022/09/16	14.1	23.07	1	23.07	23.10	13.1	5,550	0.24%
2022/09/15	3.4	23.56	3	23.53	23.51	0.4	5,535	0.01%
2022/09/14	23.1	23.34	0	0.00	23.38	23.1	5,627	0.41%
2022/09/13	0.1	24.48	8	24.53	24.51	-7.9	5,567	-0.14%
2022/09/12	2.3	24.37	14	24.37	24.41	-11.7	5,589	-0.21%
2022/09/08	0.1	23.53	4	23.55	23.55	-3.9	5,680	-0.07%
2022/09/07	24	23.03	0	0.00	23.11	24	5,739	0.42%
2022/09/06	2.1	23.48	9	23.51	23.47	-7	5,867	-0.12%
2022/09/05	8.5	23.33	0	0.00	23.33	8.5	6,072	0.14%
2022/09/02	3.3	23.44	2	23.48	23.48	1.3	6,318	0.02%
2022/09/01	22.3	23.42	0	0.00	23.42	22.3	6,325	0.35%
2022/08/31	9.1	24.25	1	24.25	24.35	8.1	6,158	0.13%
2022/08/30	9.1	24.47	0	0.00	24.52	9.1	6,060	0.15%
2022/08/29	36.2	24.31	1	24.31	24.51	35.2	6,005	0.59%
2022/08/26	1	26.03	0	0.00	25.97	1	5,882	0.02%
2022/08/25	0.4	25.34	11	25.28	25.28	-10.6	5,858	-0.18%
2022/08/24	20	25.12	17	25.08	25.14	3	5,872	0.05%
2022/08/23	40.1	25.06	0	0.00	25.03	40.1	5,918	0.68%
2022/08/22	33.3	25.71	0.5	25.75	25.72	32.8	6,062	0.54%
2022/08/19	0	0.00	7	26.49	26.45	-7	6,193	-0.11%
2022/08/18	44	25.97	0	0.00	26.00	44	6,235	0.71%
2022/08/17	1	26.53	1	26.54	26.56	0	6,276	0.00%
2022/08/16	10	26.77	4	26.76	26.75	6	6,374	0.09%
2022/08/15	10.1	26.62	0	0.00	26.65	10.1	6,393	0.16%
2022/08/12	6.2	26.01	0.1	26.07	26.05	6.1	6,367	0.10%
2022/08/11	30.1	26.09	21	26.11	26.13	9.1	6,484	0.14%
2022/08/10	29.2	25.08	1	25.06	25.07	28.2	6,584	0.43%
2022/08/09	13.1	26.23	2	26.26	26.26	11.1	6,520	0.17%
2022/08/08	6	26.59	10	26.56	26.67	-4	6,621	-0.06%
2022/08/05	3	26.85	23.1	26.84	26.86	-20.1	6,648	-0.30%
2022/08/04	2.2	26.44	15	26.47	26.46	-12.8	6,731	-0.19%
2022/08/03	0	0.00	1	25.70	25.74	-1	6,651	-0.02%
2022/08/02	1	25.76	3	25.85	25.82	-2	6,769	-0.03%
2022/08/01	1.1	25.65	2	25.67	25.66	-0.9	6,697	-0.01%
2022/07/29	0	0.00	13	25.50	25.48	-13	6,720	-0.19%
2022/07/28	1.1	25.09	12	25.09	25.08	-10.9	6,683	-0.16%
2022/07/27	1	24.33	0	0.00	24.46	1	6,625	0.02%
2022/07/25	8.5	24.60	5	24.61	24.63	3.5	6,702	0.05%
2022/07/22	5	25.04	10	25.09	25.05	-5	6,714	-0.07%
2022/07/21	3	24.81	13	24.81	24.87	-10	6,768	-0.15%
2022/07/20	6	24.40	21.3	24.39	24.34	-15.3	6,658	-0.23%
2022/07/19	2	23.36	0	0.00	23.35	2	6,578	0.03%
2022/07/18	8.1	23.55	11.2	23.59	23.57	-3.1	6,644	-0.05%
2022/07/15	2	22.92	9.3	22.88	22.95	-7.3	6,609	-0.11%
2022/07/13	2	22.25	0	0.00	22.35	2	6,722	0.03%
2022/07/12	2	21.96	0	0.00	22.01	2	6,842	0.03%
2022/07/11	1.4	22.41	3.2	22.47	22.36	-1.7	6,958	-0.03%
2022/07/08	3	22.46	6.1	22.45	22.40	-3.1	7,035	-0.04%
2022/07/07	0	0.00	8	21.61	21.89	-8	7,187	-0.11%
2022/07/06	6	21.43	9	21.50	21.40	-3	7,309	-0.04%
2022/07/05	6.3	21.45	11	21.44	21.47	-4.7	7,490	-0.06%
2022/07/04	8	21.18	8	21.16	21.19	0	7,532	0.00%
2022/07/01	11.4	21.90	39	21.83	21.81	-27.6	7,710	-0.36%
2022/06/30	18.2	22.30	20.5	22.30	22.23	-2.3	7,923	-0.03%
2022/06/29	15	22.92	0	0.00	22.93	15	7,942	0.19%
2022/06/28	2.3	23.33	17	23.36	23.36	-14.7	8,041	-0.18%
2022/06/27	2	23.34	51.6	23.35	23.46	-49.6	8,176	-0.61%
2022/06/24	26.1	22.73	8.7	22.67	22.76	17.5	8,166	0.21%
2022/06/23	0	0.00	1	22.66	22.62	-1	8,257	-0.01%
2022/06/22	2.1	22.63	5	22.64	22.60	-2.9	8,539	-0.03%
2022/06/21	2.2	22.69	2	22.62	22.75	0.2	8,482	0.00%
2022/06/20	8.4	22.41	0	0.00	22.37	8.4	8,474	0.10%
2022/06/17	74.3	22.49	12	22.49	22.57	62.3	8,455	0.74%
2022/06/16	11.2	23.72	24	23.81	23.59	-12.8	8,398	-0.15%
2022/06/15	34.2	23.46	1	23.42	23.40	33.2	8,370	0.40%
2022/06/14	25.8	23.52	1	23.64	23.66	24.8	8,396	0.30%
2022/06/13	22.4	24.15	0	0.00	24.15	22.4	8,307	0.27%
2022/06/10	8.2	25.39	1	25.45	25.45	7.2	8,176	0.09%
2022/06/09	13.2	25.94	0	0.00	25.93	13.2	8,223	0.16%
2022/06/08	1	26.38	1.2	26.28	26.27	-0.2	8,246	0.00%
2022/06/07	19	26.02	0	0.00	25.93	19	8,345	0.23%
2022/06/06	0.2	26.15	1	26.27	26.27	-0.8	8,449	-0.01%
2022/06/02	21	25.92	1	26.00	25.93	20	8,628	0.23%
2022/06/01	0.1	26.21	2	26.19	26.19	-1.9	8,899	-0.02%
2022/05/31	0	0.00	2	26.35	26.35	-2	9,120	-0.02%
2022/05/30	0	0.00	11.9	26.49	26.52	-11.9	9,207	-0.13%
2022/05/27	0	0.00	30.1	25.40	25.40	-30.1	9,186	-0.33%
2022/05/26	27.1	24.59	0	0.00	24.43	27.1	9,207	0.29%
2022/05/25	5.3	24.55	0.2	24.66	24.63	5.2	9,375	0.06%
2022/05/24	7.1	24.68	0	0.00	24.64	7.1	9,759	0.07%
2022/05/23	7.1	25.18	0	0.00	25.21	7.1	9,762	0.07%
2022/05/20	1.4	25.21	5	25.21	25.23	-3.6	10,033	-0.04%
2022/05/19	10	24.95	10	24.99	25.12	0	10,173	0.00%
2022/05/18	3	26.19	11	26.17	26.15	-8	10,176	-0.08%
2022/05/17	2	25.43	13	25.35	25.45	-11	10,140	-0.11%
2022/05/16	0.1	25.39	10.1	25.51	25.43	-10	10,261	-0.10%
2022/05/13	3	24.77	2	24.81	24.90	1	10,278	0.01%
2022/05/12	18.3	24.54	18	24.43	24.39	0.3	10,472	0.00%
2022/05/11	4	25.11	10	25.18	25.22	-6	10,581	-0.06%
2022/05/10	24.6	24.66	2	24.56	24.93	22.6	10,653	0.21%
2022/05/09	5	25.41	1	25.36	25.46	4	10,620	0.04%
2022/05/06	7	25.82	0	0.00	25.90	7	10,633	0.07%
2022/05/05	18	26.92	13	26.94	26.93	5	10,656	0.05%
2022/05/04	8.1	26.22	0	0.00	26.27	8.1	10,831	0.07%
2022/05/03	10.1	25.97	4.4	26.03	26.04	5.7	11,071	0.05%
2022/04/29	0	0.00	16.3	25.86	25.90	-16.3	11,249	-0.14%
2022/04/28	10	25.10	2	25.23	25.24	8	11,499	0.07%
2022/04/27	10.8	24.78	1.1	24.87	24.94	9.7	11,701	0.08%
2022/04/26	1	25.85	4	25.88	25.85	-3	11,842	-0.03%
2022/04/25	15.2	25.34	9	25.35	25.42	6.2	12,374	0.05%
2022/04/22	10.2	25.94	5	25.95	26.02	5.2	12,678	0.04%
2022/04/21	7	26.69	1	26.72	26.76	6	12,988	0.05%
2022/04/20	5.2	26.55	15	26.57	26.61	-9.8	13,140	-0.07%
2022/04/19	2	26.25	4	26.19	26.29	-2	13,140	-0.02%
2022/04/18	5.2	25.48	6	25.48	25.52	-0.8	13,339	-0.01%
2022/04/15	31.5	25.73	2	25.77	25.79	29.5	13,338	0.22%
2022/04/14	4.6	26.38	4	26.35	26.42	0.6	13,283	0.00%
2022/04/13	8.3	26.01	1	26.00	26.04	7.3	13,334	0.06%
2022/04/12	44.4	25.83	2	25.79	25.86	42.4	13,185	0.32%
2022/04/11	29.8	26.17	5	26.17	26.14	24.8	13,045	0.19%
2022/04/08	7.1	26.84	1	26.84	26.88	6.1	12,817	0.05%
2022/04/07	54.4	26.71	2	26.71	26.70	52.4	12,725	0.41%
2022/04/06	37	27.43	3	27.44	27.47	34	12,442	0.27%
2022/04/01	8.3	28.73	2	28.67	28.77	6.3	12,151	0.05%
2022/03/31	2.4	29.32	16.2	29.29	29.33	-13.9	12,025	-0.12%
2022/03/30	5.1	30.00	9.5	30.03	29.95	-4.4	11,894	-0.04%
2022/03/29	1	29.50	4	29.48	29.49	-3	11,720	-0.03%
2022/03/28	0	0.00	10	29.08	29.18	-10	11,624	-0.09%
2022/03/25	5	29.13	28	29.16	29.19	-23	11,495	-0.20%
2022/03/24	5.1	27.97	3	27.99	28.05	2.1	11,172	0.02%
2022/03/23	2	28.42	12.5	28.42	28.44	-10.5	11,147	-0.09%
2022/03/22	0.5	28.11	3	28.08	28.11	-2.5	11,065	-0.02%
2022/03/21	4.1	28.04	27	28.05	28.03	-22.9	10,985	-0.21%
2022/03/18	13	27.32	7	27.32	27.39	6	10,813	0.06%
2022/03/17	6.1	27.54	39	27.53	27.54	-32.9	10,727	-0.31%
2022/03/16	8	26.36	38	26.29	26.45	-30	10,495	-0.29%
2022/03/15	40.3	25.46	1.4	25.50	25.49	38.9	10,331	0.38%
2022/03/14	6.1	26.16	0	0.00	26.18	6.1	10,184	0.06%
2022/03/11	7	26.31	1	26.25	26.27	6	10,068	0.06%
2022/03/10	6.4	26.88	3	26.91	26.79	3.4	9,995	0.03%
2022/03/09	2.5	26.14	4	26.03	26.20	-1.5	9,859	-0.02%
2022/03/08	10.8	25.47	7	25.46	25.38	3.8	9,736	0.04%
2022/03/07	30.4	26.17	5	26.16	26.28	25.4	9,522	0.27%
2022/03/04	30	27.00	0	0.00	27.06	30	9,231	0.32%
2022/03/03	5	27.70	30	27.67	27.68	-25	8,982	-0.28%
2022/03/02	68.2	27.03	0	0.00	27.14	68.2	8,834	0.77%
2022/03/01	10	27.82	47	27.70	27.83	-37	8,625	-0.43%
2022/02/25	2.3	27.23	38	27.34	27.29	-35.7	8,430	-0.42%
2022/02/24	83.5	26.37	38	26.19	26.17	45.5	8,204	0.56%
2022/02/23	12	27.36	16.6	27.32	27.38	-4.6	7,741	-0.06%
2022/02/22	57.8	27.00	0	0.00	26.95	57.8	7,616	0.76%
2022/02/21	25.6	27.50	0	0.00	27.58	25.6	7,299	0.35%
2022/02/18	24.1	27.86	0	0.00	28.04	24.1	7,099	0.34%
2022/02/17	25	28.56	3	28.48	28.46	22	6,972	0.32%
2022/02/16	0.1	28.58	6	28.57	28.59	-5.9	6,850	-0.09%
2022/02/15	11.9	27.38	0	0.00	27.37	11.9	6,708	0.18%
2022/02/14	28.1	27.39	2	27.39	27.40	26.1	6,549	0.40%
2022/02/11	19.8	28.53	2	28.61	28.45	17.8	6,284	0.28%
2022/02/10	7	29.31	2.3	29.34	29.38	4.7	6,000	0.08%
2022/02/09	15.5	28.59	1	28.54	28.67	14.5	5,874	0.25%
2022/02/08	6.2	27.98	0	0.00	27.98	6.2	5,766	0.11%
2022/02/07	13.1	27.86	1	27.83	28.02	12.1	5,679	0.21%
2022/01/26	12.3	27.07	2	26.99	27.36	10.3	5,532	0.19%
2022/01/25	25.5	27.67	0	0.00	27.51	25.5	5,228	0.49%
2022/01/24	18.4	27.84	12	27.81	27.94	6.4	4,885	0.13%
2022/01/21	42.2	28.04	1	28.05	28.03	41.2	4,604	0.90%
2022/01/20	16.2	29.10	8	29.06	29.18	8.2	4,220	0.19%
2022/01/19	46.9	29.95	1.1	30.10	29.91	45.8	3,963	1.16%
2022/01/18	58.1	31.30	2	31.36	31.02	56.1	3,596	1.56%
2022/01/17	126.3	34.52	24.1	34.33	34.61	102.2	3,006	3.40%	大買/鉅額交易
2022/01/14	46	33.52	0	0.00	33.70	46	2,525	1.82%
2022/01/13	31.6	34.23	25	34.15	34.14	6.6	2,111	0.31%
2022/01/12	2	34.05	0	0.00	34.06	2	1,884	0.11%
2022/01/11	43	33.48	0	0.00	33.50	43	1,728	2.49%
2022/01/10	18.3	33.61	0	0.00	33.71	18.3	1,435	1.28%
2022/01/07	3	34.39	2	34.40	34.37	1	1,298	0.08%
2022/01/06	21.4	34.09	0	0.00	34.00	21.4	1,192	1.79%
2022/01/05	9.1	35.04	0	0.00	35.00	9.1	1,036	0.88%
2022/01/04	6	35.29	0	0.00	35.33	6	936	0.64%
2022/01/03	0.2	34.85	0	0.00	34.84	0.2	871	0.03%
2021/12/29	1	35.05	0	0.00	35.05	1	844	0.12%
2021/12/27	0.1	34.80	0	0.00	34.58	0.1	824	0.01%
2021/12/23	1	34.17	0	0.00	34.17	1	844	0.12%
2021/12/22	1	33.85	3	33.85	33.84	-2	850	-0.24%
2021/12/20	1	32.90	0	0.00	32.86	1	803	0.12%
2021/12/17	5	33.33	3	33.38	33.29	2	786	0.25%
2021/12/16	0.2	34.69	0	0.00	34.72	0.2	745	0.03%
2021/12/09	0	0.00	0	34.90	34.74	0	755	0.00%
2021/12/08	0	0.00	8.1	35.03	35.09	-8.1	767	-1.05%
2021/12/06	3.1	33.43	1	33.48	33.52	2.1	752	0.27%
2021/11/30	0.2	34.52	0	0.00	34.28	0.2	704	0.03%
2021/11/29	0	0.00	1	33.60	33.58	-1	699	-0.14%
2021/11/26	1	34.01	0	0.00	33.89	1	678	0.15%
2021/11/25	0.1	34.16	0	0.00	34.18	0.1	686	0.01%
2021/11/24	2	33.86	0	0.00	33.83	2	691	0.29%
2021/11/16	0.2	33.59	0	0.00	33.52	0.2	670	0.03%
2021/11/09	1	33.44	1	33.45	33.47	0	643	0.00%
2021/11/02	0	0.00	1	30.82	30.80	-1	621	-0.16%
2021/10/29	0.1	30.13	5	30.14	30.13	-4.9	628	-0.78%
2021/10/18	0.1	29.45	0	0.00	29.35	0.1	737	0.01%
2021/10/08	0	0.00	1	29.15	29.12	-1	777	-0.13%
2021/10/06	0	0.00	1	28.60	28.51	-1	772	-0.13%
2021/10/04	1	28.86	2	28.72	28.81	-1	778	-0.13%
2021/10/01	4.1	28.71	0	0.00	28.72	4.1	783	0.52%
2021/09/30	4	29.01	0	0.00	29.15	4	786	0.51%
2021/09/28	0.1	30.10	0	0.00	30.18	0.1	758	0.01%
2021/09/27	0	0.00	8	30.36	30.37	-8	775	-1.03%
2021/09/13	0.1	29.90	0	0.00	29.88	0.1	812	0.01%
2021/09/10	0.1	29.94	0	0.00	29.74	0.1	823	0.01%
2021/09/06	0.6	30.24	1	29.97	29.99	-0.4	876	-0.04%
2021/09/01	0.1	30.10	1	30.07	30.08	-0.9	897	-0.10%
2021/08/30	3	30.24	0	0.00	30.23	3	913	0.33%
2021/08/27	1	29.78	1	29.76	29.76	0	939	0.00%
2021/08/25	2	29.58	0	0.00	29.57	2	976	0.20%
2021/08/24	0	0.00	2	29.55	29.57	-2	986	-0.20%
2021/08/23	0	0.00	2	28.91	28.99	-2	992	-0.20%
2021/08/19	1	28.45	0	0.00	28.38	1	1,054	0.09%
2021/08/18	1	28.75	0	0.00	28.86	1	1,070	0.09%
2021/08/17	0.2	29.19	0	0.00	29.16	0.2	1,093	0.01%
2021/08/13	0.2	29.20	0	0.00	29.14	0.2	1,120	0.02%
2021/08/11	0	0.00	2	29.53	29.54	-2	1,170	-0.17%
2021/08/05	1.6	30.15	3	30.15	30.13	-1.4	1,271	-0.11%
2021/08/02	0	0.00	2	29.65	29.76	-2	1,390	-0.14%
2021/07/30	2	29.08	0	0.00	29.07	2	1,393	0.14%
2021/07/29	1	28.89	0	0.00	28.91	1	1,386	0.07%
2021/07/27	0.1	28.92	0	0.00	28.90	0.1	1,453	0.01%
2021/07/26	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2021/07/20	1	28.16	1	28.08	28.11	0	1,525	0.00%
2021/07/19	3	28.00	1.2	28.00	28.00	1.8	1,540	0.12%
2021/07/16	1	28.35	0	0.00	28.54	1	1,540	0.06%
2021/07/14	0.1	29.20	0	0.00	29.19	0.1	1,582	0.01%
2021/07/13	1.2	29.35	3.1	29.36	29.35	-1.9	1,607	-0.12%
2021/07/07	0	0.00	0.2	29.18	29.29	-0.2	1,602	-0.01%
2021/07/06	1	29.24	0	0.00	29.23	1	1,595	0.06%
2021/07/05	0.2	29.25	0	0.00	29.20	0.2	1,609	0.01%
2021/07/02	0	0.00	2	29.02	29.08	-2	1,617	-0.12%
2021/06/30	1.1	29.50	3	29.50	29.52	-1.9	1,652	-0.11%
2021/06/29	0	0.00	2	29.18	29.17	-2	1,676	-0.12%
2021/06/25	2	28.70	0	0.00	28.68	2	1,655	0.12%
2021/06/22	0	0.00	1	28.04	28.02	-1	1,702	-0.06%
2021/06/21	3	27.82	5	27.85	27.83	-2	1,710	-0.12%
2021/06/18	1	28.42	0.1	28.35	28.41	0.9	1,714	0.05%
2021/06/15	0.1	28.26	0	0.00	28.40	0.1	1,762	0.01%
2021/06/08	1	27.97	0	0.00	27.96	1	1,830	0.05%
2021/06/07	3.1	27.94	1	27.92	27.97	2.1	1,850	0.11%
2021/06/03	1	27.85	0	0.00	27.86	1	1,894	0.05%
2021/06/02	2	27.67	0	0.00	27.60	2	1,934	0.10%
2021/05/31	1.7	27.77	0	0.00	27.72	1.7	2,046	0.08%
2021/05/27	0.1	27.40	0	0.00	27.39	0.1	2,074	0.01%
2021/05/25	1	27.44	4	27.45	27.50	-3	2,128	-0.14%
2021/05/19	1.2	25.76	0	0.00	25.75	1.2	2,146	0.06%
2021/05/17	0.1	26.26	0	0.00	26.31	0.1	2,156	0.00%
2021/05/14	0	0.00	1	25.70	25.75	-1	2,144	-0.05%
2021/05/13	6.1	25.33	0	0.00	25.29	6.1	2,156	0.28%
2021/05/12	1.5	25.99	0	0.00	26.12	1.5	2,115	0.07%
2021/05/11	4.2	26.12	0	0.00	26.11	4.2	2,071	0.20%
2021/05/07	1	27.23	0	0.00	27.26	1	2,048	0.05%
2021/05/06	0	0.00	1	26.96	26.96	-1	2,066	-0.05%
2021/05/05	2.2	26.82	0	0.00	26.84	2.2	2,061	0.11%
2021/05/04	2	27.12	0	0.00	27.16	2	2,025	0.10%
2021/05/03	4	27.59	0	0.00	27.58	4	1,991	0.20%
2021/04/29	2.1	28.28	0	0.00	28.27	2.1	1,966	0.11%
2021/04/28	0.5	28.50	0	0.00	28.48	0.5	1,956	0.03%
2021/04/27	0	0.00	4	28.65	28.70	-4	1,950	-0.21%
2021/04/26	0	0.00	3	28.27	28.29	-3	1,933	-0.16%
2021/04/23	2	27.95	0	0.00	28.00	2	1,933	0.10%
2021/04/22	1.1	28.28	6	28.31	28.35	-4.9	1,964	-0.25%
2021/04/21	5	27.71	0	0.00	27.72	5	1,960	0.26%
2021/04/20	7	28.19	0	0.00	28.22	7	1,937	0.36%
2021/04/19	0	0.00	2	28.88	28.88	-2	1,925	-0.10%
2021/04/16	0	0.00	1	29.14	29.15	-1	1,911	-0.05%
2021/04/15	1.6	28.88	1	28.84	28.87	0.6	1,943	0.03%
2021/04/14	2	29.12	4	29.14	29.10	-2	1,946	-0.10%
2021/04/09	0	0.00	1	29.48	29.43	-1	1,978	-0.05%
2021/04/08	0	29.33	0	0.00	29.36	0	1,969	0.00%
2021/04/07	2.1	29.18	0.3	29.15	29.20	1.8	1,959	0.09%
2021/04/06	2.1	29.45	0	0.00	29.42	2.1	1,951	0.11%
2021/04/01	0	0.00	25	28.06	28.12	-25	1,908	-1.31%
2021/03/29	2	27.55	8	27.58	27.41	-6	1,874	-0.32%
2021/03/25	5	26.67	2	26.63	26.69	3	1,833	0.16%
2021/03/23	0	0.00	5	27.42	27.35	-5	1,814	-0.28%
2021/03/22	0	0.00	21	26.99	26.97	-21	1,793	-1.17%
2021/03/19	5	26.71	0	0.00	26.70	5	1,781	0.28%
2021/03/18	0.3	27.55	51	27.53	27.58	-50.7	1,750	-2.90%
2021/03/15	0	0.00	1	26.44	26.35	-1	1,714	-0.06%
2021/03/12	0	0.00	3	26.45	26.48	-3	1,710	-0.18%
2021/03/11	6	25.87	2	25.84	25.90	4	1,682	0.24%
2021/03/10	2	25.89	0	0.00	25.95	2	1,665	0.12%
2021/03/05	78.1	25.00	0	0.00	25.04	78.1	1,560	5.00%
2021/03/04	4	26.20	0	0.00	26.20	4	1,473	0.27%
2021/03/03	1	27.07	0	0.00	27.18	1	1,424	0.07%
2021/03/02	0	0.00	52	27.66	27.53	-52	1,402	-3.71%
2021/02/26	60	26.43	0	0.00	26.45	60	1,360	4.41%
2021/02/25	0	0.00	1	27.77	27.77	-1	1,283	-0.08%
2021/02/24	9	27.08	0	0.00	27.01	9	1,269	0.71%
2021/02/23	6	27.49	0	0.00	27.53	6	1,233	0.49%
2021/02/22	0	0.00	0.2	28.13	28.16	-0.2	1,195	-0.02%
2021/02/19	6	27.57	0	0.00	27.68	6	1,182	0.51%
2021/02/18	16	27.95	2	27.99	27.87	14	1,179	1.19%
2021/02/17	0	0.00	0.2	28.35	28.38	-0.2	1,162	-0.02%
2021/02/05	2	26.43	4	26.54	26.50	-2	1,128	-0.18%
2021/02/04	17	26.17	0	0.00	26.17	17	1,139	1.49%
2021/02/03	1	26.82	1	26.79	26.82	0	1,133	0.00%
2021/02/02	0	0.00	2	26.60	26.56	-2	1,138	-0.18%
2021/02/01	0	0.00	22	25.45	25.63	-22	1,144	-1.92%
2021/01/29	6	25.94	1	25.88	25.66	5	1,153	0.43%
2021/01/28	2	25.56	0	0.00	25.58	2	1,141	0.18%
2021/01/26	0	0.00	1	27.04	26.99	-1	1,136	-0.09%
2021/01/22	1	27.50	0	0.00	27.45	1	1,133	0.09%
2021/01/21	0	0.00	2	27.35	27.49	-2	1,137	-0.18%
2021/01/20	3	27.18	0	0.00	27.20	3	1,152	0.26%
2021/01/18	0	0.00	2	26.51	26.55	-2	1,142	-0.18%
2021/01/15	1.4	27.12	0	0.00	26.90	1.4	1,142	0.12%
2021/01/14	10	26.62	0	0.00	26.61	10	1,094	0.91%
2021/01/08	0	0.00	6	26.18	26.25	-6	1,088	-0.55%
2021/01/06	2	25.00	1	25.23	25.07	1	1,059	0.09%
2020/12/09	4	25.39	0	0.00	25.42	4	1,109	0.36%
2020/12/08	2	25.22	0	0.00	25.26	2	1,109	0.18%
2020/12/07	2	25.09	0	0.00	25.10	2	1,110	0.18%
2020/12/02	0	0.00	5	24.56	24.60	-5	1,131	-0.44%
2020/12/01	0	0.00	2	24.35	24.35	-2	1,171	-0.17%
2020/11/26	1	23.70	0	0.00	23.71	1	1,172	0.09%
2020/11/17	7	23.26	0	0.00	23.19	7	1,197	0.58%
2020/11/16	0	0.00	1	23.03	23.07	-1	1,195	-0.08%
2020/11/12	5	22.68	0	0.00	22.72	5	1,183	0.42%
2020/11/10	8	22.73	0	0.00	22.60	8	1,138	0.70%
2020/11/09	0	0.00	1	23.41	23.52	-1	1,130	-0.09%
2020/11/06	0	0.00	1	22.50	22.40	-1	1,107	-0.09%
2020/11/05	0	0.00	1	21.85	22.05	-1	1,081	-0.09%
2020/11/04	0	0.00	2	21.02	21.38	-2	1,062	-0.19%
2020/10/29	2	20.54	0	0.00	20.55	2	1,009	0.20%
2020/10/26	1	21.45	0	0.00	21.45	1	1,004	0.10%
2020/10/21	0	0.00	12	22.00	21.94	-12	1,049	-1.14%
2020/10/20	0	0.00	1	21.95	21.87	-1	1,052	-0.09%
2020/10/16	0	0.00	1	22.17	22.09	-1	1,054	-0.09%
2020/10/08	0	0.00	1	21.33	21.26	-1	1,025	-0.10%
2020/10/05	2	20.57	0	0.00	20.64	2	1,058	0.19%
2020/09/21	11	20.02	0	0.00	19.92	11	1,105	1.00%
2020/09/17	15	20.23	0	0.00	20.25	15	1,113	1.35%
2020/09/10	0	0.00	2	20.23	20.26	-2	1,103	-0.18%
2020/09/09	8	19.94	1	19.90	20.00	7	1,128	0.62%
2020/09/08	0	0.00	1	20.69	20.67	-1	1,111	-0.09%
2020/09/07	3	20.62	0	0.00	20.57	3	1,137	0.26%
2020/09/04	12	20.87	0	0.00	20.91	12	1,136	1.06%
2020/08/27	1	20.98	0	0.00	20.98	1	1,150	0.09%
2020/08/21	1	20.54	0	0.00	20.58	1	1,193	0.08%
2020/08/20	1	20.47	0	0.00	20.48	1	1,179	0.08%
2020/08/19	1	20.80	0	0.00	20.80	1	1,186	0.08%
2020/08/13	0	0.00	2	20.77	20.77	-2	1,274	-0.16%
2020/08/12	3	20.23	0	0.00	20.21	3	1,321	0.23%
2020/08/05	2	20.59	0	0.00	20.55	2	1,455	0.14%
2020/07/31	0	0.00	3	19.96	20.05	-3	1,512	-0.20%
2020/07/24	6	19.20	0	0.00	19.26	6	1,599	0.38%
2020/07/23	0	0.00	1	19.75	19.73	-1	1,573	-0.06%
2020/07/21	0	0.00	45	19.84	19.82	-45	1,597	-2.82%
2020/07/16	3	19.29	0	0.00	19.26	3	1,669	0.18%
2020/07/14	4	19.17	0	0.00	19.20	4	1,762	0.23%
2020/07/09	1	19.21	0	0.00	19.21	1	1,797	0.06%
2020/07/06	0	0.00	1	18.88	18.96	-1	1,814	-0.06%
2020/06/24	0	0.00	1	18.72	18.71	-1	1,846	-0.05%
2020/06/16	1	18.19	2	18.29	18.47	-1	2,028	-0.05%
2020/06/12	4	17.93	0	0.00	17.94	4	2,028	0.20%
2020/06/11	0	0.00	7	18.75	18.48	-7	2,029	-0.34%
2020/05/29	2	17.23	0	0.00	17.27	2	2,243	0.09%
2020/05/22	8	16.97	1	17.06	16.94	7	2,504	0.28%
2020/05/21	1	17.36	5	17.41	17.36	-4	2,504	-0.16%
2020/05/19	0	0.00	1	16.88	16.89	-1	2,465	-0.04%
2020/05/18	1	16.35	0	0.00	16.34	1	2,410	0.04%
2020/05/15	0	0.00	3	16.51	16.52	-3	2,398	-0.13%
2020/05/14	4	16.20	0	0.00	16.15	4	2,354	0.17%
2020/05/13	3	16.48	0	0.00	16.57	3	2,317	0.13%
2020/05/07	0	0.00	2	16.34	16.35	-2	2,230	-0.09%
2020/05/06	0	0.00	1	16.09	16.14	-1	2,202	-0.05%
2020/05/04	7	15.82	0	0.00	15.84	7	2,144	0.33%
2020/04/30	2	17.09	0	0.00	17.09	2	2,063	0.10%
2020/04/29	0	0.00	3	16.41	16.48	-3	2,040	-0.15%
2020/04/24	4	15.76	0	0.00	15.74	4	2,002	0.20%
2020/04/21	4	15.81	0	0.00	15.80	4	1,939	0.21%
2020/04/17	1	16.57	0	0.00	16.58	1	1,870	0.05%
2020/04/15	1	16.12	0	0.00	16.10	1	1,772	0.06%
2020/04/14	2	15.67	0	0.00	15.81	2	1,743	0.11%
2020/04/13	2	15.08	1	15.13	15.08	1	1,710	0.06%
2020/04/10	1	15.36	0	0.00	15.37	1	1,702	0.06%
2020/04/01	0	0.00	2	14.38	14.27	-2	1,576	-0.13%
2020/03/27	0	0.00	1	14.68	14.58	-1	1,502	-0.07%
2020/03/25	4	14.05	0	0.00	14.10	4	1,386	0.29%
2020/03/19	5	11.98	0	0.00	11.90	5	1,288	0.39%
2020/03/16	5	13.80	0	0.00	13.79	5	1,204	0.42%
2020/03/13	1	13.00	1	13.09	13.65	0	1,168	0.00%
2020/03/12	2	14.38	2	14.37	14.37	0	1,081	0.00%
2020/03/09	3	15.47	60	15.54	15.40	-57	977	-5.83%
2020/03/06	3	16.40	0	0.00	16.28	3	934	0.32%
2020/03/04	60	16.43	0	0.00	16.44	60	867	6.92%
2020/02/27	5	16.75	0	0.00	16.60	5	673	0.74%
2020/02/26	5	17.33	0	0.00	17.34	5	585	0.85%
2020/02/24	3	18.12	0	0.00	18.07	3	488	0.61%
2020/02/18	1	18.52	0	0.00	18.52	1	456	0.22%
2020/02/11	0	0.00	10	18.07	18.09	-10	443	-2.26%
2020/02/10	1	17.85	43	17.85	17.81	-42	449	-9.35%
2019/12/30	1	17.69	0	0.00	17.69	1	564	0.18%
2019/12/12	0	0.00	1	16.81	16.81	-1	591	-0.17%
2019/11/21	11	16.35	0	0.00	16.40	11	724	1.52%
2019/11/15	0	0.00	1	16.65	16.68	-1	742	-0.13%
2019/11/14	0	0.00	2	16.58	16.64	-2	753	-0.27%
2019/11/13	0	0.00	1	16.55	16.55	-1	754	-0.13%
2019/11/11	0	0.00	2	16.47	16.42	-2	768	-0.26%
2019/11/08	0	0.00	2	16.48	16.46	-2	759	-0.26%
2019/11/04	0	0.00	4	16.19	16.20	-4	805	-0.50%
2019/10/31	3	15.94	0	0.00	15.93	3	835	0.36%
2019/10/30	1	15.95	0	0.00	15.95	1	862	0.12%
2019/10/29	0	0.00	4	16.01	16.09	-4	866	-0.46%
2019/10/28	0	0.00	1	15.83	15.79	-1	845	-0.12%
2019/10/25	0	0.00	5	15.56	15.56	-5	839	-0.60%
2019/10/23	1	15.34	0	0.00	15.34	1	860	0.12%
2019/10/22	10	15.56	6	15.57	15.57	4	875	0.46%
2019/10/18	0	0.00	7	15.47	15.44	-7	899	-0.78%
2019/10/16	0	0.00	9	15.60	15.59	-9	954	-0.94%
2019/10/15	0	0.00	2	15.34	15.35	-2	961	-0.21%
2019/10/09	18	14.93	0	0.00	14.92	18	994	1.81%
2019/10/08	1	15.21	0	0.00	15.21	1	989	0.10%
2019/10/04	4	15.08	0	0.00	15.11	4	1,003	0.40%
2019/09/25	5	15.14	0	0.00	15.16	5	1,095	0.46%
2019/09/24	1	15.37	0	0.00	15.39	1	1,187	0.08%
2019/09/20	7	15.45	10	15.48	15.44	-3	1,254	-0.24%
2019/09/16	2	15.45	0	0.00	15.46	2	1,321	0.15%
2019/09/12	0	0.00	1	15.69	15.60	-1	1,336	-0.07%
2019/09/11	1	15.39	0	0.00	15.41	1	1,391	0.07%
2019/09/09	0	0.00	7	15.35	15.39	-7	1,444	-0.48%
2019/09/06	0	0.00	3	15.36	15.25	-3	1,474	-0.20%
2019/09/05	0	0.00	6	15.05	15.10	-6	1,523	-0.39%
2019/08/29	0	0.00	1	14.50	14.49	-1	1,921	-0.05%
2019/08/26	1	14.37	0	0.00	14.40	1	1,956	0.05%
2019/08/23	0	0.00	1	14.94	14.94	-1	1,934	-0.05%
2019/08/22	0	0.00	40	14.90	14.87	-40	1,942	-2.06%
2019/08/20	0	0.00	1	14.84	14.85	-1	1,955	-0.05%
2019/08/19	1	14.67	0	0.00	14.68	1	1,961	0.05%
2019/08/16	6	14.47	0	0.00	14.50	6	1,958	0.31%
2019/08/15	0	0.00	2	14.41	14.44	-2	1,961	-0.10%
2019/08/12	42	14.53	0	0.00	14.56	42	1,972	2.13%
2019/08/08	14	14.42	0	0.00	14.47	14	1,972	0.71%
2019/08/07	4	14.36	0	0.00	14.34	4	1,971	0.20%
2019/08/06	5	14.05	0	0.00	14.35	5	1,971	0.25%
2019/08/01	5	15.04	0	0.00	15.03	5	1,911	0.26%
2019/07/30	0	0.00	1	15.54	15.53	-1	1,889	-0.05%
2019/07/25	11	15.64	5	15.62	15.62	6	1,928	0.31%
2019/07/24	0	0.00	22	15.23	15.30	-22	1,923	-1.14%
2019/07/23	0	0.00	2	15.04	15.01	-2	1,916	-0.10%
2019/07/22	2	14.79	0	0.00	14.78	2	1,919	0.10%
2019/07/19	0	0.00	16	14.84	14.84	-16	1,937	-0.83%
2019/07/16	0	0.00	13	14.72	14.73	-13	1,945	-0.67%
2019/07/12	0	0.00	1	14.39	14.38	-1	1,949	-0.05%
2019/07/11	1	14.37	0	0.00	14.35	1	1,969	0.05%
2019/07/09	2	14.11	0	0.00	14.12	2	2,010	0.10%
2019/07/05	0	0.00	2	14.34	14.34	-2	2,047	-0.10%
2019/07/03	2	14.32	0	0.00	14.30	2	2,106	0.09%
2019/07/02	0	0.00	5	14.70	14.57	-5	2,085	-0.24%
2019/07/01	0	0.00	15	14.68	14.70	-15	2,085	-0.72%
2019/06/27	0	0.00	1	13.98	13.98	-1	1,958	-0.05%
2019/06/21	21	13.87	0	0.00	13.80	21	2,013	1.04%
2019/06/19	2	13.89	2	13.89	13.94	0	2,019	0.00%
2019/06/18	2	13.42	0	0.00	13.42	2	1,934	0.10%
2019/06/14	6	13.76	0	0.00	13.70	6	1,911	0.31%
2019/06/13	4	13.77	0	0.00	13.76	4	1,865	0.21%
2019/06/12	18	14.09	0	0.00	14.07	18	1,767	1.02%
2019/06/11	32	14.85	60	15.03	15.30	-28	1,372	-2.04%
2019/05/21	15	13.39	0	0.00	13.45	15	892	1.68%
2019/05/03	1	15.00	15	15.03	15.03	-14	2,445	-0.57%