國泰費城半導體 (00830)-富邦-敦南券商分點個股進出

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
47.35
漲跌
--
漲幅
0.00%
成交量
8,009張
產業
上市
260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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/10/30	2	47.54	2	47.39	47.35	0	9,103	0.00%
2024/10/29	1.1	46.97	2	46.92	46.88	-0.9	9,162	-0.01%
2024/10/28	0.1	47.35	3	47.34	47.36	-2.9	9,249	-0.03%
2024/10/25	15.5	46.69	0.1	46.80	46.65	15.4	9,307	0.17%
2024/10/24	22.7	46.62	1	46.78	46.59	21.7	9,420	0.23%
2024/10/23	5.5	46.82	1	46.86	46.84	4.5	9,747	0.05%
2024/10/22	3.5	46.71	2	46.81	46.62	1.5	9,925	0.02%
2024/10/21	5.3	46.77	1	46.64	46.63	4.3	10,103	0.04%
2024/10/18	3	46.94	19	46.96	46.94	-16	10,189	-0.16%
2024/10/17	9.3	46.79	0	0.00	46.77	9.3	10,445	0.09%
2024/10/16	21.5	46.99	9	46.96	47.12	12.5	10,382	0.12%
2024/10/15	23	49.15	7.3	49.17	49.21	15.8	10,262	0.15%
2024/10/14	1.1	48.01	1.5	48.10	48.09	-0.4	10,252	0.00%
2024/10/11	0.1	47.88	9.4	48.01	47.91	-9.3	10,403	-0.09%
2024/10/09	1	47.67	3.4	47.65	47.60	-2.4	10,403	-0.02%
2024/10/08	0.1	46.98	21.6	46.94	47.02	-21.6	10,286	-0.21%
2024/10/07	4.5	47.00	2	47.05	47.00	2.5	10,401	0.02%
2024/10/04	3.1	46.15	2	46.23	46.20	1.1	10,487	0.01%
2024/10/01	22	46.31	1	46.48	46.44	21	10,618	0.20%
2024/09/30	6.8	46.31	1.5	46.40	46.19	5.3	10,760	0.05%
2024/09/27	1.3	47.41	35.2	47.37	47.27	-33.9	10,938	-0.31%
2024/09/26	6.6	47.20	287.1	46.83	46.74	-280.5	10,949	-2.56%	大賣/鉅額交易
2024/09/25	3.2	45.68	10	45.64	45.64	-6.8	10,964	-0.06%
2024/09/24	4.5	45.28	7	45.29	45.34	-2.5	10,868	-0.02%
2024/09/23	1	45.26	5	45.49	45.52	-4	10,954	-0.04%
2024/09/20	3	45.34	17	45.25	45.30	-14	11,134	-0.13%
2024/09/19	12.1	44.38	0	0.00	44.55	12.1	11,350	0.11%
2024/09/18	12.1	44.15	3	44.14	44.07	9.1	11,590	0.08%
2024/09/16	14.3	44.54	1	44.52	44.51	13.3	11,843	0.11%
2024/09/13	2.1	44.27	20.5	44.30	44.28	-18.4	11,873	-0.15%
2024/09/12	3.1	44.17	19.7	44.21	44.45	-16.6	11,908	-0.14%
2024/09/11	12.7	41.93	1	41.92	41.85	11.7	11,754	0.10%
2024/09/10	9	41.82	0	0.00	41.67	9	11,791	0.08%
2024/09/09	14.4	41.18	1.2	41.25	41.39	13.2	11,870	0.11%
2024/09/06	13.4	42.40	0	0.00	42.44	13.4	11,978	0.11%
2024/09/05	12	43.28	0	0.00	43.06	12	11,954	0.10%
2024/09/04	54.5	43.02	2	42.84	42.92	52.5	12,000	0.44%
2024/09/03	0.1	46.39	0.5	46.34	46.31	-0.4	11,720	0.00%
2024/09/02	2.2	46.33	2.1	46.34	46.35	0.1	11,844	0.00%
2024/08/30	0.3	45.37	13	45.41	45.59	-12.7	11,851	-0.11%
2024/08/29	68.1	44.56	1	44.51	44.64	67.1	11,857	0.57%
2024/08/28	1.1	46.11	0	46.19	46.36	1.1	11,870	0.01%
2024/08/27	11.6	45.84	1	45.68	45.90	10.6	11,818	0.09%
2024/08/26	7.5	46.85	15	46.77	46.71	-7.5	11,924	-0.06%
2024/08/23	8	46.16	10	46.05	46.33	-2	11,980	-0.02%
2024/08/22	0.3	47.19	7	47.29	47.19	-6.7	12,010	-0.06%
2024/08/21	1.2	46.67	9.8	46.66	46.69	-8.6	11,990	-0.07%
2024/08/20	0.1	47.30	11.1	47.31	47.30	-11	12,147	-0.09%
2024/08/19	11.3	46.97	12	46.81	46.76	-0.7	12,255	-0.01%
2024/08/16	12.5	47.06	7	47.07	47.12	5.5	12,274	0.04%
2024/08/15	0.5	45.17	1	45.29	45.19	-0.5	12,221	0.00%
2024/08/14	7.4	45.01	57.1	45.05	45.08	-49.8	12,198	-0.41%
2024/08/13	8.2	43.41	1	43.35	43.50	7.2	12,221	0.06%
2024/08/12	10.3	43.03	11	43.07	43.14	-0.7	12,279	-0.01%
2024/08/09	22.5	43.21	10.1	43.30	42.83	12.4	12,323	0.10%
2024/08/08	44.9	41.00	3	41.13	40.90	41.9	12,218	0.34%
2024/08/07	42.2	42.81	2	42.84	42.98	40.2	12,042	0.33%
2024/08/06	5.5	42.95	22.4	42.98	42.86	-16.9	11,830	-0.14%
2024/08/05	59.3	41.72	12.3	41.54	40.60	47	11,513	0.41%
2024/08/02	37.5	45.08	21.9	45.12	45.45	15.6	10,964	0.14%
2024/08/01	6.2	48.74	14.1	48.67	48.90	-7.8	10,718	-0.07%
2024/07/31	8.8	46.66	3	46.82	46.80	5.8	10,641	0.05%
2024/07/30	22.3	46.91	2.9	46.99	47.15	19.4	10,529	0.18%
2024/07/29	17	47.68	21.5	47.62	47.82	-4.5	10,628	-0.04%
2024/07/26	43.6	47.00	0.5	47.65	47.29	43.1	10,667	0.40%
2024/07/23	15.1	50.12	2.1	50.27	50.20	13	10,419	0.13%
2024/07/22	10.9	48.96	5.5	49.00	49.00	5.4	10,333	0.05%
2024/07/19	3	50.38	2.1	50.28	50.25	1	10,257	0.01%
2024/07/18	76.1	50.20	53	50.10	50.25	23.1	10,211	0.23%
2024/07/17	2.5	53.01	7	52.94	52.90	-4.5	9,960	-0.05%
2024/07/16	2	53.10	1.2	53.16	53.10	0.8	10,025	0.01%
2024/07/15	0	52.95	6	53.03	53.05	-6	10,257	-0.06%
2024/07/12	20.8	52.11	5.5	52.05	52.00	15.3	10,313	0.15%
2024/07/11	20.6	53.90	10	53.80	54.00	10.6	10,216	0.10%
2024/07/10	3	53.00	3	52.95	52.95	0	10,220	0.00%
2024/07/09	0	52.80	51	52.90	53.05	-51	10,330	-0.49%
2024/07/08	18.2	51.61	0	0.00	51.40	18.2	10,406	0.17%
2024/07/05	1	51.45	1.2	51.65	51.65	-0.2	10,368	0.00%
2024/07/04	7.8	51.65	3	51.70	51.65	4.8	10,317	0.05%
2024/07/03	21.2	50.63	7	50.91	50.95	14.2	10,287	0.14%
2024/07/02	15.7	49.82	7	49.91	49.93	8.7	10,156	0.09%
2024/07/01	8.4	50.01	1	50.05	50.10	7.4	10,098	0.07%
2024/06/28	3.3	49.83	0	0.00	49.75	3.3	10,137	0.03%
2024/06/27	18.5	49.49	7	49.49	49.60	11.5	10,241	0.11%
2024/06/26	15.1	50.15	2	50.08	50.15	13.1	10,104	0.13%
2024/06/25	22.3	49.13	28.1	48.86	49.36	-5.7	9,906	-0.06%
2024/06/24	14.6	50.19	3.8	50.38	50.20	10.8	9,586	0.11%
2024/06/21	31.5	51.16	11	51.15	51.10	20.5	9,309	0.22%
2024/06/20	6.1	52.97	9	52.90	53.10	-2.9	9,119	-0.03%
2024/06/19	44.5	52.64	0	0.00	52.75	44.5	9,147	0.49%
2024/06/18	12	51.86	34	51.86	51.95	-22	9,303	-0.24%
2024/06/17	10	51.15	9	51.12	51.10	1	9,383	0.01%
2024/06/14	41	51.14	8	51.11	51.40	33	9,435	0.35%
2024/06/13	2.5	51.06	10	51.00	51.15	-7.5	9,403	-0.08%
2024/06/12	25.1	48.87	1	49.10	49.12	24.1	9,361	0.26%
2024/06/11	1	48.87	8	48.86	48.85	-7	9,397	-0.07%
2024/06/07	4	48.26	2.9	48.25	48.26	1.1	9,400	0.01%
2024/06/06	2	48.54	47	48.52	48.60	-45	9,550	-0.47%
2024/06/05	10.1	46.73	0.3	46.70	46.76	9.8	9,644	0.10%
2024/06/04	1	46.94	2.4	46.96	46.94	-1.4	10,030	-0.01%
2024/06/03	31.7	46.94	2.1	46.98	46.89	29.6	10,149	0.29%
2024/05/31	4.3	46.98	2.5	47.08	47.07	1.8	10,145	0.02%
2024/05/30	10.3	47.27	14	47.29	47.19	-3.7	10,265	-0.04%
2024/05/29	28.2	48.20	8	48.20	48.13	20.2	10,309	0.20%
2024/05/27	15	47.21	13.6	47.24	47.26	1.4	10,587	0.01%
2024/05/24	11.1	46.51	9	46.63	46.48	2.1	10,575	0.02%
2024/05/23	5.1	47.55	0.4	47.33	47.55	4.7	10,441	0.05%
2024/05/22	10	46.20	2	46.20	46.21	8	10,562	0.08%
2024/05/21	0	0.00	13.3	46.16	46.21	-13.3	10,585	-0.13%
2024/05/20	5.1	45.20	3	45.25	45.33	2.1	10,619	0.02%
2024/05/17	6	45.31	7.5	45.30	45.42	-1.5	10,629	-0.01%
2024/05/16	7	45.51	66	45.46	45.41	-59	10,657	-0.55%
2024/05/15	15	44.40	6	44.43	44.41	9	10,650	0.08%
2024/05/14	0	0.00	1	43.76	43.70	-1	10,724	-0.01%
2024/05/10	8.5	43.37	3	43.44	43.36	5.5	10,889	0.05%
2024/05/09	0.2	43.46	5	43.40	43.40	-4.8	11,227	-0.04%
2024/05/08	1.9	43.55	2	43.61	43.52	-0.1	11,261	0.00%
2024/05/07	0	0.00	1.1	43.64	43.70	-1.1	11,336	-0.01%
2024/05/06	1	42.84	1	42.84	42.85	0	11,297	0.00%
2024/05/03	10	42.19	1	42.02	41.98	9	11,318	0.08%
2024/05/02	2.7	41.76	6	41.72	41.85	-3.3	11,363	-0.03%
2024/04/29	0	0.00	6	43.46	43.49	-6	11,101	-0.05%
2024/04/26	3.3	42.23	6	42.26	42.26	-2.7	11,208	-0.02%
2024/04/25	1.2	41.44	2	41.33	41.27	-0.8	11,268	-0.01%
2024/04/24	3	41.55	23	41.58	41.74	-20	11,139	-0.18%
2024/04/23	1.4	40.23	3.8	40.23	40.22	-2.5	11,058	-0.02%
2024/04/22	16.3	39.64	6	39.75	39.83	10.3	11,034	0.09%
2024/04/19	22.6	40.40	7.2	40.31	40.44	15.4	10,947	0.14%
2024/04/18	54.3	41.80	2	41.87	41.86	52.3	10,681	0.49%
2024/04/17	7	43.19	2	43.28	43.07	5	10,523	0.05%
2024/04/16	2.4	42.66	4.3	42.64	42.68	-2	10,427	-0.02%
2024/04/15	5.5	43.26	0	0.00	43.20	5.5	10,379	0.05%
2024/04/12	2	44.39	20	44.37	44.32	-18	10,235	-0.18%
2024/04/11	3.2	43.38	0	0.00	43.52	3.2	10,092	0.03%
2024/04/10	0.1	43.81	0	0.00	43.78	0.1	10,007	0.00%
2024/04/09	2.3	43.61	1	43.63	43.74	1.3	9,958	0.01%
2024/04/08	6	43.49	2	43.48	43.48	4	9,852	0.04%
2024/04/03	3.2	43.89	0	0.00	43.76	3.2	9,845	0.03%
2024/04/02	1	44.62	0	0.00	44.50	1	9,765	0.01%
2024/04/01	0	0.00	0.6	44.30	44.25	-0.6	9,532	-0.01%
2024/03/29	3	44.01	3	44.08	44.18	0	9,310	0.00%
2024/03/28	6.1	44.01	3.1	44.09	44.00	3	9,280	0.03%
2024/03/27	1.2	43.81	0.4	43.78	43.87	0.8	9,234	0.01%
2024/03/26	7.3	44.02	4	44.00	44.16	3.3	9,218	0.04%
2024/03/25	0.5	44.07	0	0.00	44.04	0.5	9,162	0.01%
2024/03/22	10.7	43.98	5	44.00	44.13	5.7	9,076	0.06%
2024/03/21	3.3	43.88	40.3	43.94	44.00	-37	8,966	-0.41%
2024/03/20	5.2	42.18	1	42.28	42.23	4.2	8,779	0.05%
2024/03/19	18.1	42.27	2	42.25	42.28	16.1	8,703	0.18%
2024/03/18	4.4	42.66	1	42.83	42.77	3.4	8,621	0.04%
2024/03/15	27.4	42.55	6	42.63	42.47	21.4	8,973	0.24%
2024/03/14	9.6	43.31	7	43.25	43.35	2.6	9,076	0.03%
2024/03/13	3	44.22	1.2	44.13	44.24	1.8	9,056	0.02%
2024/03/12	15.1	43.55	0	0.00	43.64	15.1	8,958	0.17%
2024/03/11	9.8	43.67	2	43.71	43.62	7.8	8,852	0.09%
2024/03/08	13	45.59	6.1	45.42	45.31	6.9	8,650	0.08%
2024/03/07	15.1	44.25	15	44.54	44.33	0.1	8,226	0.00%
2024/03/06	8.8	43.53	7.1	43.49	43.75	1.7	8,039	0.02%
2024/03/05	2	44.12	1	44.09	44.25	1	7,912	0.01%
2024/03/04	2.2	43.99	3.1	43.89	44.00	-0.9	7,833	-0.01%
2024/03/01	2	42.09	5	42.17	42.24	-3	7,595	-0.04%
2024/02/29	3	40.94	0.1	40.96	40.76	2.9	7,475	0.04%
2024/02/27	0	0.00	1	41.31	41.35	-1	7,104	-0.01%
2024/02/23	1	41.31	20.5	41.32	41.31	-19.5	7,053	-0.28%
2024/02/22	0	0.00	3	40.73	40.83	-3	6,805	-0.04%
2024/02/21	21.5	39.32	0	0.00	39.30	21.5	6,692	0.32%
2024/02/20	0.1	40.13	0	0.00	39.98	0.1	6,616	0.00%
2024/02/16	3	40.33	6.5	40.33	40.32	-3.5	6,612	-0.05%
2024/02/15	1	40.19	13	40.18	40.25	-12	6,513	-0.18%
2024/02/05	2.1	38.16	0	0.00	38.26	2.1	6,394	0.03%
2024/02/02	1	37.70	0	0.00	37.70	1	6,234	0.02%
2024/02/01	2.1	37.55	0	0.00	37.49	2.1	6,089	0.04%
2024/01/31	4.2	37.44	0	0.00	37.51	4.2	5,679	0.07%
2024/01/30	12	38.46	50	38.46	38.58	-38	5,589	-0.68%
2024/01/29	5	38.15	2.4	38.16	38.17	2.6	5,511	0.05%
2024/01/26	1.5	38.27	7	38.30	38.28	-5.5	5,460	-0.10%
2024/01/25	4.1	39.32	5	39.39	39.44	-0.9	5,414	-0.02%
2024/01/24	10	38.75	1	38.78	38.80	9	5,335	0.17%
2024/01/23	11	38.55	6.4	38.47	38.68	4.6	5,349	0.09%
2024/01/22	2	38.68	0.3	38.61	38.64	1.7	5,264	0.03%
2024/01/19	7	37.27	7	37.26	37.20	0	5,102	0.00%
2024/01/18	0	0.00	6	36.12	36.10	-6	5,015	-0.12%
2024/01/17	1	36.35	0.1	36.30	36.29	0.9	5,028	0.02%
2024/01/16	2.3	37.05	5	37.03	37.07	-2.7	5,044	-0.05%
2024/01/15	1.1	37.15	10	36.93	37.22	-8.9	5,072	-0.18%
2024/01/12	0	0.00	1	37.12	37.13	-1	5,081	-0.02%
2024/01/11	5.1	37.05	0	0.00	37.06	5.1	5,113	0.10%
2024/01/10	0	0.00	2.2	36.96	37.00	-2.2	5,143	-0.04%
2024/01/09	6.1	36.71	2	36.66	36.83	4.1	5,132	0.08%
2024/01/08	3.1	35.72	4	35.72	35.75	-1	5,100	-0.02%
2024/01/05	6.6	35.61	1	35.58	35.56	5.6	5,125	0.11%
2024/01/04	1.4	35.88	0	0.00	35.90	1.4	5,101	0.03%
2024/01/03	5.2	36.45	8	36.41	36.47	-2.8	5,098	-0.05%
2023/12/29	0	0.00	2	37.79	37.84	-2	5,077	-0.04%
2023/12/28	1.1	37.95	0	0.00	37.86	1.1	5,022	0.02%
2023/12/27	0	0.00	5	38.10	38.11	-5	4,981	-0.10%
2023/12/26	7	37.64	0	0.00	37.68	7	4,974	0.14%
2023/12/22	0	0.00	0.6	37.44	37.49	-0.6	4,980	-0.01%
2023/12/21	3.2	36.97	0.1	37.08	37.20	3.1	4,961	0.06%
2023/12/20	3	37.88	1.1	37.79	37.92	1.9	4,876	0.04%
2023/12/19	0.1	37.57	4	37.53	37.65	-3.9	4,881	-0.08%
2023/12/18	0	0.00	0.1	37.50	37.77	-0.1	4,887	0.00%
2023/12/15	3	37.24	4	37.30	37.33	-1	4,840	-0.02%
2023/12/14	0.1	36.65	3.7	36.67	36.79	-3.6	4,808	-0.07%
2023/12/13	14.5	36.08	42.2	36.04	36.13	-27.7	4,788	-0.58%
2023/12/12	40	35.71	33	35.72	35.69	7	4,746	0.15%
2023/12/08	40.2	34.08	0.6	34.26	34.05	39.6	4,019	0.99%
2023/12/07	2.3	33.68	3	33.62	33.67	-0.7	3,901	-0.02%
2023/12/06	5.3	33.90	0	33.91	33.89	5.3	3,882	0.14%
2023/12/05	1.1	33.93	2	33.89	33.71	-0.9	3,804	-0.02%
2023/12/04	0	0.00	0	34.03	33.95	0	3,734	0.00%
2023/12/01	1	33.97	0	0.00	34.02	1	3,723	0.03%
2023/11/30	2	34.25	0	0.00	34.24	2	3,769	0.05%
2023/11/29	2.3	34.08	0	0.00	33.96	2.3	3,763	0.06%
2023/11/24	0	0.00	0	34.44	34.45	0	3,795	0.00%
2023/11/22	1	34.15	0	34.20	34.17	1	3,813	0.03%
2023/11/21	2	34.94	4.2	34.88	34.85	-2.2	4,032	-0.05%
2023/11/20	0	0.00	0.1	34.44	34.44	-0.1	4,032	0.00%
2023/11/17	0	0.00	0.1	34.39	34.37	-0.1	4,063	0.00%
2023/11/16	0.1	34.44	2	34.52	34.48	-1.9	4,081	-0.05%
2023/11/15	2	34.55	15.1	34.51	34.51	-13.1	4,052	-0.32%
2023/11/14	0	0.00	15	33.48	33.56	-15	3,967	-0.38%
2023/11/13	0	0.00	4	33.74	33.65	-4	3,980	-0.10%
2023/11/10	0	0.00	11	32.54	32.59	-11	3,954	-0.28%
2023/11/09	0	0.00	5	32.58	32.58	-5	3,949	-0.13%
2023/11/08	2	32.55	8	32.55	32.56	-6	4,019	-0.15%
2023/11/07	0	0.00	7	32.30	32.32	-7	4,009	-0.17%
2023/11/06	0	0.00	0.2	32.36	32.31	-0.2	4,054	0.00%
2023/11/03	2	31.77	0	0.00	31.73	2	4,058	0.05%
2023/11/02	0	0.00	0.1	31.23	31.37	-0.1	4,055	0.00%
2023/11/01	0	0.00	1.1	30.43	30.46	-1.1	4,043	-0.03%
2023/10/31	26.1	30.12	0	0.00	30.08	26.1	4,144	0.63%
2023/10/30	0	0.00	0.1	30.71	30.79	-0.1	4,157	0.00%
2023/10/27	1.5	30.51	1.1	30.52	30.59	0.4	4,225	0.01%
2023/10/26	11	30.19	0	0.00	30.21	11	4,254	0.26%
2023/10/25	1	31.38	0	0.00	31.37	1	4,544	0.02%
2023/10/24	1	31.36	0	0.00	31.36	1	4,553	0.02%
2023/10/23	4	31.42	0	0.00	31.43	4	4,624	0.09%
2023/10/19	7	32.29	0	0.00	32.18	7	4,547	0.15%
2023/10/16	0.2	32.88	0	0.00	32.77	0.2	4,640	0.00%
2023/10/12	1	33.34	7.2	33.22	33.35	-6.2	4,668	-0.13%
2023/10/11	1	32.98	6	32.97	32.99	-5	4,638	-0.11%
2023/10/04	0.1	31.98	0	0.00	32.01	0.1	4,696	0.00%
2023/10/03	0	0.00	5	32.52	32.52	-5	4,662	-0.11%
2023/10/02	5	32.51	0	0.00	32.60	5	4,627	0.11%
2023/09/27	4.2	31.50	0	0.00	31.53	4.2	4,633	0.09%
2023/09/26	0.2	31.84	8.3	31.81	31.82	-8.1	4,633	-0.17%
2023/09/25	2.1	31.80	0	0.00	31.81	2.1	4,635	0.04%
2023/09/22	1.8	31.49	0	0.00	31.54	1.8	4,627	0.04%
2023/09/21	10.1	31.84	9	31.84	31.86	1.1	4,615	0.02%
2023/09/20	0.1	32.49	0	0.00	32.40	0.1	4,589	0.00%
2023/09/19	2	32.72	0	0.00	32.70	2	4,577	0.04%
2023/09/18	9.1	32.70	0	0.00	32.61	9.1	4,621	0.20%
2023/09/15	5	33.55	0	0.00	33.64	5	4,577	0.11%
2023/09/14	5	33.36	0	0.00	33.45	5	4,605	0.11%
2023/09/07	0	0.00	5	33.95	33.92	-5	4,752	-0.11%
2023/09/05	0	0.00	8	34.16	34.15	-8	4,772	-0.17%
2023/09/04	0	0.00	1	34.23	34.23	-1	4,777	-0.02%
2023/09/01	0	0.00	8	33.93	33.91	-8	4,739	-0.17%
2023/08/31	2	33.93	12	33.87	33.88	-10	4,724	-0.21%
2023/08/30	5	33.80	0	0.00	33.77	5	4,716	0.11%
2023/08/28	0	0.00	9	32.46	32.51	-9	4,802	-0.19%
2023/08/25	21.5	32.22	0	0.00	32.15	21.5	4,838	0.44%
2023/08/24	0	0.00	0.2	34.12	34.21	-0.2	4,658	0.00%
2023/08/23	1	33.08	0	0.00	33.13	1	4,822	0.02%
2023/08/22	3	33.16	0.1	33.12	33.14	2.9	4,962	0.06%
2023/08/21	6	32.30	0	0.00	32.30	6	5,063	0.12%
2023/08/18	1	32.17	5	32.18	32.15	-4	5,043	-0.08%
2023/08/17	0	32.51	0.8	32.50	32.52	-0.7	5,043	-0.01%
2023/08/16	5.4	33.15	0.5	33.21	33.16	4.9	5,067	0.10%
2023/08/15	0	0.00	0.6	33.76	33.86	-0.6	5,225	-0.01%
2023/08/14	0.1	32.85	30	32.80	32.64	-29.9	5,305	-0.56%
2023/08/11	2	33.49	1	33.53	33.48	1	5,288	0.02%
2023/08/10	3.1	33.68	0	0.00	33.66	3.1	5,331	0.06%
2023/08/09	1	34.26	0	0.00	34.29	1	5,277	0.02%
2023/08/07	0	0.00	3	34.29	34.38	-3	5,317	-0.06%
2023/08/04	6	34.32	4.1	34.31	34.34	1.9	5,284	0.04%
2023/08/02	0	0.00	11	35.36	35.27	-11	5,200	-0.21%
2023/08/01	10	35.39	0	0.00	35.43	10	5,138	0.19%
2023/07/31	1	35.13	10	35.10	35.10	-9	5,091	-0.18%
2023/07/28	0	0.00	5	34.72	34.72	-5	5,042	-0.10%
2023/07/27	1	33.85	0	0.00	34.00	1	4,694	0.02%
2023/07/26	0	0.00	1	34.00	33.92	-1	4,724	-0.02%
2023/07/25	0.2	33.77	3.7	33.75	33.73	-3.5	4,681	-0.07%
2023/07/24	0	0.00	2	33.76	33.80	-2	4,677	-0.04%
2023/07/21	5.1	33.31	10	33.20	33.41	-4.9	4,729	-0.10%
2023/07/20	2	34.22	2	34.21	34.34	0	4,687	0.00%
2023/07/19	0	0.00	4	34.56	34.52	-4	4,649	-0.09%
2023/07/18	0.3	34.32	0	0.00	34.37	0.3	4,485	0.01%
2023/07/17	2	33.67	0	0.00	33.82	2	4,358	0.05%
2023/07/13	10	33.78	0	0.00	33.75	10	4,334	0.23%
2023/07/12	10	33.25	1	33.24	33.25	9	4,279	0.21%
2023/07/11	2	33.35	4.2	33.33	33.32	-2.2	4,290	-0.05%
2023/07/10	0.2	32.49	2	32.52	32.53	-1.8	4,205	-0.04%
2023/07/07	2.2	32.60	8	32.59	32.59	-5.8	4,208	-0.14%
2023/07/06	1.1	32.75	18.1	32.76	32.72	-17	4,223	-0.40%
2023/07/05	0	0.00	2	33.39	33.39	-2	4,211	-0.05%
2023/07/04	0.5	33.35	0	0.00	33.40	0.5	4,226	0.01%
2023/07/03	0	0.00	0	33.18	33.24	0	4,295	0.00%
2023/06/29	20	32.84	0	0.00	32.80	20	4,472	0.45%
2023/06/28	0	32.50	5	32.51	32.51	-5	4,441	-0.11%
2023/06/27	0	0.00	0	31.75	31.75	0	4,440	0.00%
2023/06/26	3	31.75	0	0.00	31.78	3	4,430	0.07%
2023/06/21	2.5	32.79	0	0.00	32.81	2.5	4,449	0.06%
2023/06/19	1	32.83	2.8	32.86	32.83	-1.8	4,424	-0.04%
2023/06/16	2	32.95	0	0.00	33.02	2	4,466	0.04%
2023/06/15	1.1	33.38	17	33.40	33.41	-16	4,469	-0.36%
2023/06/14	0	0.00	2	32.87	32.89	-2	4,590	-0.04%
2023/06/13	1	32.66	3.1	32.60	32.66	-2.1	4,573	-0.05%
2023/06/12	0	0.00	9	31.59	31.57	-9	4,476	-0.20%
2023/06/09	0	0.00	1	31.31	31.31	-1	4,462	-0.02%
2023/06/08	0.1	31.05	0	0.00	30.96	0.1	4,474	0.00%
2023/06/06	2	30.74	0	0.00	30.73	2	4,561	0.04%
2023/06/05	0	0.00	7	31.11	31.11	-7	4,540	-0.15%
2023/06/02	0	0.00	6	31.31	31.31	-6	4,521	-0.13%
2023/06/01	0.3	30.78	0	0.00	30.81	0.3	4,494	0.01%
2023/05/31	0	0.00	14	31.52	31.52	-14	4,440	-0.32%
2023/05/30	0	0.00	6.2	31.53	31.55	-6.2	4,371	-0.14%
2023/05/29	1	31.70	33	31.66	31.65	-32	4,312	-0.74%
2023/05/26	0	0.00	10.1	29.88	29.91	-10.1	4,080	-0.25%
2023/05/25	5	29.00	26.5	29.01	29.02	-21.5	3,933	-0.55%
2023/05/24	0	0.00	5	28.46	28.46	-5	3,826	-0.13%
2023/05/22	1	28.45	2	28.51	28.50	-1	3,797	-0.03%
2023/05/19	0	0.00	10.7	28.78	28.74	-10.7	3,806	-0.28%
2023/05/18	0	0.00	29	27.95	27.98	-29	3,716	-0.78%
2023/05/17	0	27.36	6	27.36	27.42	-6	3,740	-0.16%
2023/05/16	5	27.27	5	27.28	27.26	0	3,704	0.00%
2023/05/15	0	0.00	5	26.61	26.72	-5	3,703	-0.13%
2023/05/12	7	26.72	0	0.00	26.77	7	3,776	0.19%
2023/05/11	12	26.82	0	0.00	26.77	12	3,780	0.32%
2023/05/10	0.1	26.61	12	26.61	26.59	-11.9	3,946	-0.30%
2023/05/09	0	0.00	1	26.99	26.99	-1	4,049	-0.02%
2023/05/08	0.1	26.75	2	26.75	26.79	-1.9	4,098	-0.05%
2023/05/05	4.1	26.25	0	0.00	26.26	4.1	4,415	0.09%
2023/05/04	0.1	26.43	2	26.34	26.43	-1.9	4,679	-0.04%
2023/05/03	1	26.68	0	0.00	26.69	1	4,720	0.02%
2023/05/02	2	27.08	0	0.00	27.13	2	4,764	0.04%
2023/04/28	10	26.39	0	0.00	26.45	10	4,916	0.20%
2023/04/27	1	26.25	0	0.00	26.26	1	4,904	0.02%
2023/04/26	3.2	26.21	0	0.00	26.25	3.2	4,965	0.06%
2023/04/24	1	26.91	0	0.00	26.90	1	5,068	0.02%
2023/04/21	2	27.16	1	27.19	27.16	1	5,122	0.02%
2023/04/20	2	27.18	2	27.17	27.19	0	5,181	0.00%
2023/04/19	0	0.00	10	27.24	27.24	-10	5,279	-0.19%
2023/04/18	1	27.22	0	0.00	27.25	1	5,294	0.02%
2023/04/17	3.1	27.21	0	0.00	27.26	3.1	5,347	0.06%
2023/04/14	1	27.29	0	0.00	27.26	1	5,366	0.02%
2023/04/13	2	27.13	0	0.00	27.18	2	5,385	0.04%
2023/04/12	1	27.57	0	0.00	27.59	1	5,381	0.02%
2023/04/11	9	27.70	0	0.00	27.68	9	5,419	0.17%
2023/04/10	1	27.27	15	27.26	27.28	-14	5,465	-0.26%
2023/04/07	17	27.31	0	0.00	27.30	17	5,408	0.31%
2023/04/06	5	27.42	20	27.49	27.41	-15	5,399	-0.28%
2023/03/31	0	0.00	2	28.35	28.31	-2	5,454	-0.04%
2023/03/30	20	27.86	1	27.87	27.85	19	5,338	0.36%
2023/03/29	0	0.00	4	27.18	27.22	-4	5,263	-0.08%
2023/03/28	0	0.00	20	27.33	27.26	-20	5,442	-0.37%
2023/03/27	2	27.68	4	27.72	27.72	-2	5,544	-0.04%
2023/03/24	0	0.00	4.1	27.80	27.92	-4.1	5,635	-0.07%
2023/03/23	0	0.00	1	27.44	27.45	-1	5,585	-0.02%
2023/03/22	0	0.00	5	27.63	27.65	-5	5,630	-0.09%
2023/03/21	1	27.57	0	0.00	27.58	1	5,625	0.02%
2023/03/20	2	27.42	22	27.42	27.34	-20	5,572	-0.36%
2023/03/17	5	27.44	10	27.39	27.49	-5	5,581	-0.09%
2023/03/15	5	26.69	4	26.58	26.64	1	5,442	0.02%
2023/03/13	10	26.54	2	26.45	26.54	8	5,436	0.15%
2023/03/10	3.1	26.55	10	26.57	26.51	-6.9	5,428	-0.13%
2023/03/09	0	0.00	2	27.02	27.05	-2	5,428	-0.04%
2023/03/08	1	26.48	0	0.00	26.48	1	5,381	0.02%
2023/03/07	0	0.00	16.2	26.70	26.77	-16.2	5,391	-0.30%
2023/03/06	0	0.00	40	26.89	26.90	-40	5,415	-0.74%
2023/03/01	1	26.23	3	26.15	26.34	-2	5,425	-0.04%
2023/02/24	10.4	26.36	0	0.00	26.39	10.4	5,431	0.19%
2023/02/22	0.1	25.95	0	0.00	25.88	0.1	5,444	0.00%
2023/02/21	0	0.00	15	26.43	26.43	-15	5,475	-0.27%
2023/02/17	2	26.81	11	26.82	26.81	-9	5,697	-0.16%
2023/02/16	20	27.54	4.3	27.55	27.53	15.7	5,727	0.27%
2023/02/15	0	0.00	7	27.06	27.01	-7	5,848	-0.12%
2023/02/14	0	0.00	2.1	26.68	26.67	-2.1	5,739	-0.04%
2023/02/13	0	0.00	15.4	26.22	26.23	-15.4	5,821	-0.27%
2023/02/10	1	26.58	15	26.57	26.57	-14	5,813	-0.24%
2023/02/08	25	27.08	17.6	27.10	27.13	7.4	5,750	0.13%
2023/02/07	0	0.00	11.1	26.49	26.52	-11.1	5,579	-0.20%
2023/02/06	1	26.48	17	26.52	26.48	-16	5,460	-0.29%
2023/02/03	0	0.00	35	26.62	26.61	-35	5,390	-0.65%
2023/02/02	7	26.36	16.1	26.28	26.33	-9.1	5,101	-0.18%
2023/02/01	30	25.27	0.1	25.21	25.33	29.9	4,829	0.62%
2023/01/31	0	0.00	42	24.84	24.88	-42	4,842	-0.87%
2023/01/30	0	0.00	12	25.57	25.54	-12	4,831	-0.25%
2023/01/17	0	0.00	8	24.58	24.60	-8	4,674	-0.17%
2023/01/16	42	24.66	3	24.66	24.66	39	4,741	0.82%
2023/01/13	0	0.00	37	24.48	24.51	-37	4,696	-0.79%
2023/01/12	0	0.00	13	24.34	24.35	-13	4,619	-0.28%
2023/01/11	0	0.00	2	24.05	24.04	-2	4,579	-0.04%
2023/01/10	0	0.00	4.2	23.73	23.74	-4.2	4,569	-0.09%
2023/01/09	9	23.45	3	23.48	23.54	6	4,566	0.13%
2023/01/06	1	22.74	0	0.00	22.74	1	4,506	0.02%
2023/01/05	5	22.88	5	22.88	22.96	0	4,537	0.00%
2023/01/04	10	22.46	0	0.00	22.49	10	4,597	0.22%
2023/01/03	5	22.72	0	0.00	22.71	5	4,751	0.11%
2022/12/30	5	22.65	2	22.67	22.65	3	4,752	0.06%
2022/12/29	3	22.14	0	0.00	22.14	3	4,851	0.06%
2022/12/28	5	22.39	0	0.00	22.37	5	4,861	0.10%
2022/12/27	10	22.94	0	0.00	22.92	10	4,888	0.20%
2022/12/26	2	22.82	0	0.00	22.82	2	4,943	0.04%
2022/12/23	11	22.76	0	0.00	22.80	11	5,015	0.22%
2022/12/22	1	23.60	7	23.59	23.60	-6	4,895	-0.12%
2022/12/21	1	23.33	0	0.00	23.25	1	4,985	0.02%
2022/12/20	11	23.34	0	0.00	23.07	11	5,020	0.22%
2022/12/16	44	23.96	25	23.92	23.90	19	4,904	0.39%
2022/12/15	5	24.74	0	0.00	24.78	5	4,917	0.10%
2022/12/14	20	25.15	1	25.17	25.17	19	4,924	0.39%
2022/12/13	0	0.00	1	24.80	24.79	-1	4,905	-0.02%
2022/12/12	1	24.31	1	24.30	24.31	0	4,933	0.00%
2022/12/09	1	24.48	1	24.58	24.59	0	4,989	0.00%
2022/12/08	1	23.79	0	0.00	23.88	1	4,960	0.02%
2022/12/07	0	0.00	1	24.02	24.03	-1	5,076	-0.02%
2022/12/06	1	24.43	0.1	24.48	24.41	0.9	5,087	0.02%
2022/12/05	1	24.68	10	24.67	24.68	-9	5,188	-0.17%
2022/12/02	0	0.00	11	24.84	24.86	-11	5,190	-0.21%
2022/12/01	1	25.33	13.4	25.26	25.28	-12.4	5,230	-0.24%
2022/11/30	11	24.13	0	0.00	24.17	11	5,185	0.21%
2022/11/29	22	24.30	1	24.22	24.36	21	5,195	0.40%
2022/11/28	0	0.00	31	24.70	24.60	-31	5,217	-0.59%
2022/11/25	0	0.00	0.1	25.14	25.15	-0.1	5,400	0.00%
2022/11/23	31	24.94	1	24.92	24.95	30	5,575	0.54%
2022/11/22	0	0.00	10	24.38	24.34	-10	5,685	-0.18%
2022/11/21	0	0.00	1	24.66	24.63	-1	5,716	-0.02%
2022/11/18	1	24.70	11	24.73	24.63	-10	5,733	-0.17%
2022/11/17	2	24.56	23.1	24.61	24.57	-21.1	5,670	-0.37%
2022/11/16	16	25.33	20	25.23	25.40	-4	5,666	-0.07%
2022/11/15	1	24.76	7.3	24.81	24.89	-6.3	5,528	-0.11%
2022/11/14	0	0.00	2.1	24.69	24.61	-2.1	5,465	-0.04%
2022/11/11	1	24.31	5.1	24.35	24.31	-4.1	5,389	-0.08%
2022/11/10	1	22.58	0	0.00	22.59	1	5,183	0.02%
2022/11/09	1	23.18	1	23.25	23.22	0	5,188	0.00%
2022/11/08	1	22.81	1	22.84	22.73	0	5,153	0.00%
2022/11/07	2	22.30	0	0.00	22.33	2	5,104	0.04%
2022/11/04	20	21.82	10	21.69	21.84	10	5,114	0.20%
2022/11/03	0	21.99	4	21.85	21.86	-4	5,185	-0.08%
2022/11/02	0	22.70	0	0.00	22.70	0	5,177	0.00%
2022/10/31	20	22.60	3.2	22.72	22.73	16.8	5,268	0.32%
2022/10/28	0	21.90	21	21.86	21.82	-21	5,346	-0.39%
2022/10/27	0	0.00	3	22.35	22.44	-3	5,336	-0.06%
2022/10/26	1	22.18	0	0.00	22.14	1	5,396	0.02%
2022/10/25	0	0.00	9.1	22.00	22.05	-9.1	5,442	-0.17%
2022/10/24	11	21.95	4.1	21.95	21.95	6.9	5,533	0.12%
2022/10/21	10	21.03	0	0.00	20.95	10	5,564	0.18%
2022/10/20	0.2	20.78	15.2	20.69	20.89	-15	5,653	-0.27%
2022/10/19	2	21.01	14	20.94	20.88	-12	5,642	-0.21%
2022/10/18	3	21.05	6	20.85	21.11	-3	5,630	-0.05%
2022/10/17	14	20.31	0	0.00	20.42	14	5,725	0.24%
2022/10/14	20	21.01	10	21.14	21.16	10	5,813	0.17%
2022/10/13	13.2	20.41	0	0.00	20.41	13.2	6,003	0.22%
2022/10/12	7.1	20.69	0	0.00	20.76	7.1	5,964	0.12%
2022/10/11	16	21.18	20	21.25	21.06	-4	5,934	-0.07%
2022/10/07	1	22.83	0	0.00	22.80	1	5,822	0.02%
2022/10/06	0	0.00	3.5	23.19	23.27	-3.5	5,810	-0.06%
2022/10/05	7	22.87	10	22.83	22.82	-3	5,712	-0.05%
2022/10/04	20	22.40	2	22.48	22.48	18	5,684	0.32%
2022/10/03	2	21.33	11	21.19	21.32	-9	5,610	-0.16%
2022/09/30	11.8	21.72	0	0.00	21.79	11.8	5,635	0.21%
2022/09/29	11	22.43	0	0.00	22.46	11	5,620	0.20%
2022/09/28	1	22.27	3	21.98	22.03	-2	5,624	-0.04%
2022/09/27	2	22.28	0	0.00	22.26	2	5,571	0.04%
2022/09/26	1.2	22.26	0.2	22.30	22.22	1	5,615	0.02%
2022/09/23	3.2	22.63	0	0.00	22.56	3.2	5,636	0.06%
2022/09/22	2.2	22.85	0	0.00	22.99	2.2	5,594	0.04%
2022/09/21	0.2	23.40	5	23.34	23.35	-4.8	5,499	-0.09%
2022/09/20	10.1	23.68	1.4	23.60	23.70	8.7	5,496	0.16%
2022/09/19	1	23.33	0	0.00	23.35	1	5,551	0.02%
2022/09/16	5	23.06	10	23.04	23.10	-5	5,550	-0.09%
2022/09/15	2	23.50	0	0.00	23.51	2	5,535	0.04%
2022/09/14	9	23.34	15.9	23.25	23.38	-6.9	5,627	-0.12%
2022/09/13	0	0.00	0	24.50	24.51	0	5,567	0.00%
2022/09/12	17	24.44	0	24.38	24.41	17	5,589	0.30%
2022/09/07	5	23.03	0	0.00	23.11	5	5,739	0.09%
2022/09/06	2	23.47	0	0.00	23.47	2	5,867	0.03%
2022/09/05	1	23.32	7	23.30	23.33	-6	6,072	-0.10%
2022/09/02	10	23.46	2	23.43	23.48	8	6,318	0.13%
2022/09/01	9.2	23.44	0	0.00	23.42	9.2	6,325	0.15%
2022/08/31	8	24.26	2	24.25	24.35	6	6,158	0.10%
2022/08/30	8.1	24.50	3	24.51	24.52	5.1	6,060	0.08%
2022/08/29	2.1	24.45	16	24.30	24.51	-13.9	6,005	-0.23%
2022/08/26	10	26.03	0	0.00	25.97	10	5,882	0.17%
2022/08/25	2	25.28	0	0.00	25.28	2	5,858	0.03%
2022/08/24	0	25.10	0	0.00	25.14	0	5,872	0.00%
2022/08/23	2.1	25.07	0.1	25.10	25.03	2	5,918	0.03%
2022/08/22	0	0.00	20	25.68	25.72	-20	6,062	-0.33%
2022/08/19	20.1	26.51	0	0.00	26.45	20.1	6,193	0.32%
2022/08/18	2	25.97	20	25.94	26.00	-18	6,235	-0.29%
2022/08/17	1	26.56	3	26.57	26.56	-2	6,276	-0.03%
2022/08/16	4	26.77	2	26.78	26.75	2	6,374	0.03%
2022/08/15	1	26.65	8	26.65	26.65	-7	6,393	-0.11%
2022/08/12	4	26.04	0	0.00	26.05	4	6,367	0.06%
2022/08/11	21	26.12	4	26.10	26.13	17	6,484	0.26%
2022/08/10	4	25.05	20	25.06	25.07	-16	6,584	-0.24%
2022/08/09	21	26.25	0	0.00	26.26	21	6,520	0.32%
2022/08/08	0	0.00	30	26.52	26.67	-30	6,621	-0.45%
2022/08/05	0	0.00	4	26.86	26.86	-4	6,648	-0.06%
2022/08/04	11	26.48	3.1	26.46	26.46	7.9	6,731	0.12%
2022/08/03	21	25.72	0	0.00	25.74	21	6,651	0.32%
2022/08/02	0	0.00	40	25.79	25.82	-40	6,769	-0.59%
2022/08/01	0.4	25.61	4.2	25.67	25.66	-3.8	6,697	-0.06%
2022/07/29	0	0.00	8	25.58	25.48	-8	6,720	-0.12%
2022/07/28	20	25.12	10	25.11	25.08	10	6,683	0.15%
2022/07/27	20	24.46	0	24.43	24.46	20	6,625	0.30%
2022/07/26	9	24.47	0	0.00	24.43	9	6,608	0.14%
2022/07/25	1	24.64	41	24.55	24.63	-40	6,702	-0.60%
2022/07/22	0	0.00	11	25.03	25.05	-11	6,714	-0.16%
2022/07/21	10	24.81	26.5	24.82	24.87	-16.5	6,768	-0.24%
2022/07/20	1	24.45	19.4	24.37	24.34	-18.4	6,658	-0.28%
2022/07/19	0	0.00	10	23.35	23.35	-10	6,578	-0.15%
2022/07/18	0	0.00	4	23.52	23.57	-4	6,644	-0.06%
2022/07/15	8	22.90	2	22.88	22.95	6	6,609	0.09%
2022/07/14	0	0.00	1	22.29	22.34	-1	6,669	-0.01%
2022/07/13	37	22.31	0	0.00	22.35	37	6,722	0.55%
2022/07/12	0	0.00	36	22.00	22.01	-36	6,842	-0.53%
2022/07/11	10	22.39	20	22.38	22.36	-10	6,958	-0.14%
2022/07/08	1	22.46	0	0.00	22.40	1	7,035	0.01%
2022/07/07	25	21.70	4	21.84	21.89	21	7,187	0.29%
2022/07/06	5.1	21.56	19	21.45	21.40	-13.9	7,309	-0.19%
2022/07/05	10	21.48	3	21.40	21.47	7	7,490	0.09%
2022/07/04	3.2	21.18	22	21.19	21.19	-18.8	7,532	-0.25%
2022/07/01	21	21.99	16	21.88	21.81	5	7,710	0.06%
2022/06/30	10	22.29	21	22.27	22.23	-11	7,923	-0.14%
2022/06/29	2.2	22.88	0	0.00	22.93	2.2	7,942	0.03%
2022/06/28	20	23.36	20	23.32	23.36	0	8,041	0.00%
2022/06/27	5	23.38	0.5	23.37	23.46	4.5	8,176	0.05%
2022/06/23	21	22.69	4	22.65	22.62	17	8,257	0.21%
2022/06/22	1.1	22.62	23	22.65	22.60	-21.9	8,539	-0.26%
2022/06/21	1	22.60	2	22.63	22.75	-1	8,482	-0.01%
2022/06/20	2	22.40	3	22.33	22.37	-1	8,474	-0.01%
2022/06/17	35	22.50	4	22.52	22.57	31	8,455	0.37%
2022/06/16	1.1	23.87	25	23.77	23.59	-23.9	8,398	-0.28%
2022/06/15	9	23.42	0	0.00	23.40	9	8,370	0.11%
2022/06/14	29	23.53	1	23.48	23.66	28	8,396	0.33%
2022/06/13	31	24.10	4	24.06	24.15	27	8,307	0.32%
2022/06/10	0	0.00	26	25.33	25.45	-26	8,176	-0.32%
2022/06/09	0	0.00	12	25.96	25.93	-12	8,223	-0.15%
2022/06/08	0	0.00	2	26.26	26.27	-2	8,246	-0.02%
2022/06/07	0	0.00	10.2	26.01	25.93	-10.2	8,345	-0.12%
2022/06/06	30	26.20	0	0.00	26.27	30	8,449	0.36%
2022/06/02	0	0.00	20	25.90	25.93	-20	8,628	-0.23%
2022/06/01	0	26.23	10	26.18	26.19	-10	8,899	-0.11%
2022/05/31	0	0.00	1.3	26.27	26.35	-1.3	9,120	-0.01%
2022/05/30	0.4	26.40	24.5	26.49	26.52	-24.1	9,207	-0.26%
2022/05/27	30.5	25.45	2	25.45	25.40	28.5	9,186	0.31%
2022/05/26	6.1	24.48	13	24.47	24.43	-6.9	9,207	-0.07%
2022/05/25	19	24.60	0	0.00	24.63	19	9,375	0.20%
2022/05/24	11	24.68	18	24.71	24.64	-7	9,759	-0.07%
2022/05/23	11	25.20	18	25.15	25.21	-7	9,762	-0.07%
2022/05/20	6	25.19	0	0.00	25.23	6	10,033	0.06%
2022/05/19	38.5	25.03	0	0.00	25.12	38.5	10,173	0.38%
2022/05/18	2	26.17	34	26.20	26.15	-32	10,176	-0.31%
2022/05/17	17	25.34	33	25.45	25.45	-16	10,140	-0.16%
2022/05/16	0	0.00	275	25.43	25.43	-275	10,261	-2.68%	大賣/鉅額交易
2022/05/13	15	24.79	0	0.00	24.90	15	10,278	0.15%
2022/05/12	4.1	24.53	18	24.57	24.39	-13.9	10,472	-0.13%
2022/05/11	4	25.16	0	0.00	25.22	4	10,581	0.04%
2022/05/10	26.1	24.76	0	0.00	24.93	26.1	10,653	0.25%
2022/05/09	2.1	25.45	13	25.44	25.46	-10.9	10,620	-0.10%
2022/05/06	22	25.93	31	25.79	25.90	-9	10,633	-0.08%
2022/05/05	4	26.93	27	26.93	26.93	-23	10,656	-0.22%
2022/05/04	4	26.26	0	0.00	26.27	4	10,831	0.04%
2022/04/29	22	25.96	45	25.86	25.90	-23	11,249	-0.20%
2022/04/28	14	25.21	2.2	25.13	25.24	11.8	11,499	0.10%
2022/04/27	8.6	24.79	0	0.00	24.94	8.6	11,701	0.07%
2022/04/26	11.1	25.87	1	25.86	25.85	10.1	11,842	0.09%
2022/04/25	12	25.33	0	0.00	25.42	12	12,374	0.10%
2022/04/22	7.5	25.91	38	25.90	26.02	-30.5	12,678	-0.24%
2022/04/21	25	26.73	10.1	26.78	26.76	14.9	12,988	0.11%
2022/04/20	8	26.58	5.2	26.57	26.61	2.8	13,140	0.02%
2022/04/19	28	26.21	0.4	26.17	26.29	27.6	13,140	0.21%
2022/04/18	16	25.47	3	25.48	25.52	13	13,339	0.10%
2022/04/15	6.2	25.75	26	25.72	25.79	-19.8	13,338	-0.15%
2022/04/14	5.1	26.40	10	26.35	26.42	-5	13,283	-0.04%
2022/04/13	58	25.99	0	0.00	26.04	58	13,334	0.43%
2022/04/12	8.1	25.80	0	0.00	25.86	8.1	13,185	0.06%
2022/04/11	33.2	26.21	7	26.12	26.14	26.2	13,045	0.20%
2022/04/08	1	26.82	4.2	26.86	26.88	-3.2	12,817	-0.02%
2022/04/07	25.6	26.72	1	26.72	26.70	24.6	12,725	0.19%
2022/04/06	14.3	27.46	17	27.46	27.47	-2.8	12,442	-0.02%
2022/04/01	1.3	28.70	16	28.68	28.77	-14.7	12,151	-0.12%
2022/03/31	21	29.32	0	0.00	29.33	21	12,025	0.17%
2022/03/30	3	30.00	46.2	30.08	29.95	-43.2	11,894	-0.36%
2022/03/29	12	29.46	1.1	29.55	29.49	11	11,720	0.09%
2022/03/28	10	29.19	9	29.10	29.18	1	11,624	0.01%
2022/03/25	1	29.14	19.7	29.11	29.19	-18.7	11,495	-0.16%
2022/03/24	0.5	28.06	5	27.91	28.05	-4.5	11,172	-0.04%
2022/03/23	20	28.42	2.5	28.39	28.44	17.5	11,147	0.16%
2022/03/22	2	28.12	7	28.09	28.11	-5	11,065	-0.05%
2022/03/21	102.1	28.06	12.4	28.05	28.03	89.6	10,985	0.82%	大買/
2022/03/18	6	27.31	16	27.28	27.39	-10	10,813	-0.09%
2022/03/17	14	27.59	19.4	27.55	27.54	-5.4	10,727	-0.05%
2022/03/16	0	0.00	1.3	26.29	26.45	-1.3	10,495	-0.01%
2022/03/15	17.4	25.43	14	25.42	25.49	3.4	10,331	0.03%
2022/03/14	3.1	26.16	17	26.17	26.18	-13.9	10,184	-0.14%
2022/03/11	27	26.30	0	0.00	26.27	27	10,068	0.27%
2022/03/10	33	26.91	5	26.91	26.79	28	9,995	0.28%
2022/03/09	4	26.10	1	26.09	26.20	3	9,859	0.03%
2022/03/08	13.6	25.54	2	25.42	25.38	11.6	9,736	0.12%
2022/03/07	14.2	26.17	0	0.00	26.28	14.2	9,522	0.15%
2022/03/04	16.5	27.01	0	0.00	27.06	16.5	9,231	0.18%
2022/03/03	4	27.68	4	27.67	27.68	0	8,982	0.00%
2022/03/02	15	27.06	10	27.12	27.14	5	8,834	0.06%
2022/03/01	6	27.71	10	27.65	27.83	-4	8,625	-0.05%
2022/02/25	28	27.29	12.1	27.38	27.29	15.9	8,430	0.19%
2022/02/24	55.9	26.34	3	26.23	26.17	52.9	8,204	0.64%
2022/02/23	5	27.37	0	0.00	27.38	5	7,741	0.06%
2022/02/22	48.1	26.99	10	27.07	26.95	38.1	7,616	0.50%
2022/02/21	16	27.48	5	27.38	27.58	11	7,299	0.15%
2022/02/18	16.5	27.96	11	27.86	28.04	5.5	7,099	0.08%
2022/02/17	10	28.58	3	28.49	28.46	7	6,972	0.10%
2022/02/16	3.1	28.57	6.1	28.53	28.59	-3	6,850	-0.04%
2022/02/15	39	27.38	2	27.36	27.37	37	6,708	0.55%
2022/02/14	28.3	27.36	34	27.36	27.40	-5.7	6,549	-0.09%
2022/02/11	55.4	28.55	8	28.59	28.45	47.4	6,284	0.75%
2022/02/10	11	29.33	1	29.35	29.38	10	6,000	0.17%
2022/02/09	4	28.56	1	28.49	28.67	3	5,874	0.05%
2022/02/08	8.4	28.00	3	28.01	27.98	5.4	5,766	0.09%
2022/02/07	18.7	27.87	7	27.89	28.02	11.7	5,679	0.21%
2022/01/26	21	27.07	15	27.01	27.36	6	5,532	0.11%
2022/01/25	16	27.67	5	27.62	27.51	11	5,228	0.21%
2022/01/24	16.2	27.86	7	27.74	27.94	9.2	4,885	0.19%
2022/01/21	45.2	28.04	1	28.06	28.03	44.2	4,604	0.96%
2022/01/20	34.5	29.04	10	29.06	29.18	24.5	4,220	0.58%
2022/01/19	59.7	29.95	7.5	30.06	29.91	52.2	3,963	1.32%
2022/01/18	116.7	31.39	4	31.63	31.02	112.7	3,596	3.13%	大買/鉅額交易
2022/01/17	35	34.46	8	34.53	34.61	27	3,006	0.90%
2022/01/14	64.3	33.49	0	0.00	33.70	64.3	2,525	2.55%
2022/01/13	25.5	34.20	0	0.00	34.14	25.5	2,111	1.21%
2022/01/12	5	34.04	0	0.00	34.06	5	1,884	0.27%
2022/01/11	57.3	33.48	3	33.45	33.50	54.3	1,728	3.14%
2022/01/10	17.2	33.55	12	33.44	33.71	5.2	1,435	0.36%
2022/01/07	15	34.48	0	0.00	34.37	15	1,298	1.16%
2022/01/06	41.5	34.04	2	34.14	34.00	39.5	1,192	3.31%
2022/01/05	2	35.02	10	35.03	35.00	-8	1,036	-0.77%
2022/01/04	6	35.30	0	0.00	35.33	6	936	0.64%
2021/12/29	15	35.05	10	34.99	35.05	5	844	0.59%
2021/12/24	5	34.44	0	0.00	34.50	5	835	0.60%
2021/12/23	5	34.20	0	0.00	34.17	5	844	0.59%
2021/12/17	8	33.31	0	0.00	33.29	8	786	1.02%
2021/12/15	5	33.54	0	0.00	33.56	5	742	0.67%
2021/12/10	3	34.28	0	0.00	34.26	3	751	0.40%
2021/12/08	0	0.00	1	35.09	35.09	-1	767	-0.13%
2021/12/06	0	0.00	3	33.44	33.52	-3	752	-0.40%
2021/12/02	3	33.71	0	0.00	33.75	3	728	0.41%
2021/11/30	0.1	34.45	0	0.00	34.28	0.1	704	0.01%
2021/11/26	0	0.00	30	34.00	33.89	-30	678	-4.42%
2021/11/23	1	33.93	0	0.00	33.91	1	690	0.14%
2021/11/12	0	0.00	4	33.38	33.37	-4	674	-0.59%
2021/11/10	0	0.00	1	33.22	33.16	-1	650	-0.15%
2021/11/05	0	0.00	1	32.83	32.85	-1	624	-0.16%
2021/11/04	0	0.00	2	31.82	31.80	-2	619	-0.32%
2021/10/12	0	0.00	1	28.61	28.74	-1	774	-0.13%
2021/10/08	1	29.13	0	0.00	29.12	1	777	0.13%
2021/10/07	4	28.97	1	28.98	28.98	3	771	0.39%
2021/10/05	1	28.31	0	0.00	28.34	1	776	0.13%
2021/09/30	12	29.15	0	0.00	29.15	12	786	1.52%
2021/09/29	29	29.31	0	0.00	29.28	29	774	3.75%
2021/09/23	0	0.00	1	30.01	30.01	-1	788	-0.13%
2021/09/22	1	29.48	0	0.00	29.57	1	809	0.12%
2021/09/13	1	29.96	0	0.00	29.88	1	812	0.12%
2021/09/02	1	29.87	0	0.00	29.82	1	887	0.11%
2021/08/30	0	0.00	4	30.19	30.23	-4	913	-0.44%
2021/08/27	0	0.00	2	29.75	29.76	-2	939	-0.21%
2021/08/18	1	28.85	0	0.00	28.86	1	1,070	0.09%
2021/07/30	0	0.00	11	29.10	29.07	-11	1,393	-0.79%
2021/07/26	4	29.03	0	0.00	29.05	4	1,482	0.27%
2021/07/22	0	0.00	1	28.98	28.94	-1	1,507	-0.07%
2021/07/16	2	28.37	0	0.00	28.54	2	1,540	0.13%
2021/07/15	0	0.00	4	29.15	29.15	-4	1,551	-0.26%
2021/07/02	0	0.00	11	29.06	29.08	-11	1,617	-0.68%
2021/06/30	0	0.00	15	29.50	29.52	-15	1,652	-0.91%
2021/06/28	50	28.63	0	0.00	28.63	50	1,657	3.02%
2021/06/21	1	27.74	0	0.00	27.83	1	1,710	0.06%
2021/06/15	0	0.00	1	28.40	28.40	-1	1,762	-0.06%
2021/06/11	0	0.00	1	27.91	27.94	-1	1,774	-0.06%
2021/06/10	0	0.00	20	27.72	27.72	-20	1,789	-1.12%
2021/06/09	0	0.00	60	27.76	27.76	-60	1,802	-3.33%
2021/06/03	0	0.00	30	27.86	27.86	-30	1,894	-1.58%
2021/06/02	0	0.00	1	27.58	27.60	-1	1,934	-0.05%
2021/05/31	0	0.00	7	27.77	27.72	-7	2,046	-0.34%
2021/05/28	1	27.49	55	27.61	27.64	-54	2,057	-2.62%
2021/05/27	0	0.00	115	27.40	27.39	-115	2,074	-5.54%	大賣/鉅額交易
2021/05/26	0	0.00	63	27.53	27.53	-63	2,125	-2.96%
2021/05/25	0	0.00	151	27.47	27.50	-151	2,128	-7.09%	大賣/鉅額交易
2021/05/24	0	0.00	120	26.90	26.90	-120	2,132	-5.63%	大賣/鉅額交易
2021/05/21	0	0.00	51	27.02	27.02	-51	2,167	-2.35%
2021/05/19	1	25.72	0	0.00	25.75	1	2,146	0.05%
2021/05/17	10	26.18	4	26.25	26.31	6	2,156	0.28%
2021/05/12	15	26.13	14	26.19	26.12	1	2,115	0.05%
2021/05/11	40	26.07	0	0.00	26.11	40	2,071	1.93%
2021/05/07	15	27.24	0	0.00	27.26	15	2,048	0.73%
2021/05/06	1	26.90	0	0.00	26.96	1	2,066	0.05%
2021/05/05	10	26.86	0	0.00	26.84	10	2,061	0.49%
2021/05/04	0	0.00	4	27.11	27.16	-4	2,025	-0.20%
2021/05/03	11	27.60	0	0.00	27.58	11	1,991	0.55%
2021/04/29	1	28.27	1	28.30	28.27	0	1,966	0.00%
2021/04/22	0	0.00	1	28.32	28.35	-1	1,964	-0.05%
2021/04/21	31	27.69	0	0.00	27.72	31	1,960	1.58%
2021/04/20	1	28.20	0	0.00	28.22	1	1,937	0.05%
2021/04/19	1	29.00	2	28.91	28.88	-1	1,925	-0.05%
2021/04/15	0	0.00	0.4	28.80	28.87	-0.4	1,943	-0.02%
2021/04/13	0	0.00	1	29.18	29.09	-1	1,964	-0.05%
2021/04/09	0.1	29.50	0	0.00	29.43	0.1	1,978	0.00%
2021/04/08	0	0.00	7	29.33	29.36	-7	1,969	-0.36%
2021/04/07	0	0.00	1	29.18	29.20	-1	1,959	-0.05%
2021/04/06	1.1	29.42	20	29.48	29.42	-19	1,951	-0.97%
2021/03/31	2	27.33	0	0.00	27.29	2	1,872	0.11%
2021/03/25	0	0.00	3	26.62	26.69	-3	1,833	-0.16%
2021/03/24	0	0.00	1	27.16	27.14	-1	1,822	-0.05%
2021/03/23	0	0.00	2	27.47	27.35	-2	1,814	-0.11%
2021/03/19	0	0.00	0.6	26.81	26.70	-0.6	1,781	-0.03%
2021/03/18	0.1	27.55	0	0.00	27.58	0.1	1,750	0.01%
2021/03/17	0.2	27.13	6	27.19	27.20	-5.8	1,744	-0.34%
2021/03/16	0.2	26.90	0	0.00	26.91	0.2	1,732	0.01%
2021/03/11	2.1	25.77	0	0.00	25.90	2.1	1,682	0.12%
2021/03/10	0.2	25.91	2	25.89	25.95	-1.8	1,665	-0.11%
2021/03/08	9	25.47	0	0.00	25.44	9	1,600	0.56%
2021/03/05	18	24.80	2	25.03	25.04	16	1,560	1.03%
2021/03/04	64	26.17	0	0.00	26.20	64	1,473	4.35%
2021/03/03	2	27.11	0	0.00	27.18	2	1,424	0.14%
2021/03/02	1.2	27.55	0	0.00	27.53	1.2	1,402	0.09%
2021/02/26	13	26.49	0	0.00	26.45	13	1,360	0.96%
2021/02/24	6	27.14	1	27.01	27.01	5	1,269	0.39%
2021/02/23	0	0.00	1	27.60	27.53	-1	1,233	-0.08%
2021/02/22	0	0.00	3	28.15	28.16	-3	1,195	-0.25%
2021/02/17	1	27.91	0	0.00	28.38	1	1,162	0.09%
2021/02/04	15	26.21	0	0.00	26.17	15	1,139	1.32%
2021/02/02	2	26.44	0	0.00	26.56	2	1,138	0.18%
2021/01/28	13	25.55	0	0.00	25.58	13	1,141	1.14%
2021/01/26	21	26.98	0	0.00	26.99	21	1,136	1.85%
2021/01/22	5	27.52	0	0.00	27.45	5	1,133	0.44%
2021/01/20	1	27.20	0	0.00	27.20	1	1,152	0.09%
2021/01/18	1	26.47	0	0.00	26.55	1	1,142	0.09%
2021/01/15	0	0.00	14	26.97	26.90	-14	1,142	-1.23%
2021/01/13	1	26.61	0	0.00	26.60	1	1,116	0.09%
2021/01/12	1	26.35	0	0.00	26.35	1	1,112	0.09%
2021/01/11	2	26.12	0	0.00	26.14	2	1,092	0.18%
2021/01/08	0	0.00	1	26.19	26.25	-1	1,088	-0.09%
2021/01/07	2	25.20	0	0.00	25.21	2	1,066	0.19%
2021/01/06	4	25.11	2	24.97	25.07	2	1,059	0.19%
2021/01/05	1	25.05	10	24.96	24.96	-9	1,053	-0.85%
2021/01/04	10	25.08	1	25.12	25.11	9	1,049	0.86%
2020/12/30	13	24.71	0	0.00	24.75	13	1,055	1.23%
2020/12/29	10	24.77	0	0.00	24.79	10	1,068	0.94%
2020/12/28	10	24.85	0	0.00	24.85	10	1,066	0.94%
2020/12/23	15	24.59	0	0.00	24.63	15	1,079	1.39%
2020/12/22	3	24.70	0	0.00	24.64	3	1,083	0.28%
2020/12/18	1	24.89	10	24.90	24.87	-9	1,103	-0.82%
2020/12/16	10	24.85	0	0.00	24.94	10	1,127	0.89%
2020/12/15	2	24.58	0	0.00	24.54	2	1,121	0.18%
2020/12/11	0	0.00	1	24.52	24.46	-1	1,137	-0.09%
2020/12/10	27	24.73	4	24.73	24.70	23	1,122	2.05%
2020/12/04	10	24.60	0	0.00	24.62	10	1,133	0.88%
2020/12/01	0	0.00	1	24.30	24.35	-1	1,171	-0.09%
2020/11/26	20	23.71	0	0.00	23.71	20	1,172	1.71%
2020/11/17	0	0.00	1	23.23	23.19	-1	1,197	-0.08%
2020/11/13	1	22.60	0	0.00	22.64	1	1,187	0.08%
2020/11/12	1	22.69	1	22.63	22.72	0	1,183	0.00%
2020/11/11	2	22.07	0	0.00	22.22	2	1,160	0.17%
2020/10/30	0	0.00	6	20.62	20.52	-6	1,021	-0.59%
2020/10/29	1	20.49	0	0.00	20.55	1	1,009	0.10%
2020/10/14	0	0.00	2	22.22	22.22	-2	1,048	-0.19%
2020/10/06	0	0.00	7	21.00	20.97	-7	1,041	-0.67%
2020/09/30	0	0.00	5	20.70	20.56	-5	1,067	-0.47%
2020/09/22	1	20.00	0	0.00	19.96	1	1,091	0.09%
2020/09/21	8	20.00	0	0.00	19.92	8	1,105	0.72%
2020/09/17	6	20.32	0	0.00	20.25	6	1,113	0.54%
2020/09/15	4	20.33	0	0.00	20.37	4	1,099	0.36%
2020/09/11	5	20.05	1	20.08	20.12	4	1,100	0.36%
2020/09/10	2	20.21	1	20.25	20.26	1	1,103	0.09%
2020/09/09	2	19.85	0	0.00	20.00	2	1,128	0.18%
2020/09/08	5	20.58	0	0.00	20.67	5	1,111	0.45%
2020/09/07	21	20.58	6	20.68	20.57	15	1,137	1.32%
2020/09/04	43	20.87	0	0.00	20.91	43	1,136	3.78%
2020/09/03	30	22.13	150	22.15	22.13	-120	1,098	-10.92%	大賣/鉅額交易
2020/09/02	0	0.00	2	21.63	21.64	-2	1,094	-0.18%
2020/09/01	37	21.26	0	0.00	21.27	37	1,100	3.36%
2020/08/27	2	20.98	0	0.00	20.98	2	1,150	0.17%
2020/08/26	1	20.98	0	0.00	21.00	1	1,139	0.09%
2020/08/25	0	0.00	1	20.81	20.83	-1	1,145	-0.09%
2020/08/24	2	20.62	0	0.00	20.64	2	1,151	0.17%
2020/08/20	6	20.50	0	0.00	20.48	6	1,179	0.51%
2020/08/19	11	20.80	0	0.00	20.80	11	1,186	0.93%
2020/08/17	0	0.00	1	20.68	20.73	-1	1,224	-0.08%
2020/08/14	0	0.00	1	20.76	20.74	-1	1,255	-0.08%
2020/08/12	12	20.20	0	0.00	20.21	12	1,321	0.91%
2020/08/11	12	20.46	50	20.46	20.48	-38	1,333	-2.85%
2020/08/10	0	0.00	1	20.31	20.46	-1	1,388	-0.07%
2020/08/06	0	0.00	1	20.56	20.55	-1	1,439	-0.07%
2020/08/04	78	20.35	0	0.00	20.39	78	1,466	5.32%
2020/08/03	31	20.01	1	20.03	20.05	30	1,493	2.01%
2020/07/31	72	20.05	2	20.07	20.05	70	1,512	4.63%
2020/07/29	11	19.27	0	0.00	19.29	11	1,546	0.71%
2020/07/24	2	19.25	0	0.00	19.26	2	1,599	0.13%
2020/07/23	0	0.00	1	19.75	19.73	-1	1,573	-0.06%
2020/07/20	0	0.00	1	19.33	19.33	-1	1,601	-0.06%
2020/07/15	0	0.00	2	19.45	19.40	-2	1,698	-0.12%
2020/07/13	0	0.00	2	19.53	19.56	-2	1,776	-0.11%
2020/06/29	2	18.26	0	0.00	18.07	2	1,857	0.11%
2020/06/22	0	0.00	1	18.51	18.49	-1	1,950	-0.05%
2020/06/17	0	0.00	11	18.40	18.46	-11	2,025	-0.54%
2020/06/16	1	18.45	0	0.00	18.47	1	2,028	0.05%
2020/06/15	1	17.75	0	0.00	17.54	1	2,035	0.05%
2020/06/12	1	17.91	0	0.00	17.94	1	2,028	0.05%
2020/06/11	4	18.64	4	18.63	18.48	0	2,029	0.00%
2020/06/10	2	18.99	0	0.00	18.88	2	2,037	0.10%
2020/06/09	0	0.00	1	18.73	18.80	-1	2,113	-0.05%
2020/06/08	6	18.86	0	0.00	18.83	6	2,158	0.28%
2020/06/05	1	18.46	1	18.48	18.47	0	2,166	0.00%
2020/06/04	0	0.00	1	18.24	18.27	-1	2,170	-0.05%
2020/05/28	0	0.00	4	17.43	17.53	-4	2,291	-0.17%
2020/05/26	0	0.00	2	17.44	17.47	-2	2,436	-0.08%
2020/05/22	3	17.01	0	0.00	16.94	3	2,504	0.12%
2020/05/19	0	0.00	6	16.89	16.89	-6	2,465	-0.24%
2020/05/14	2	16.13	0	0.00	16.15	2	2,354	0.08%
2020/05/13	1	16.53	0	0.00	16.57	1	2,317	0.04%
2020/05/05	0	0.00	2	15.96	15.95	-2	2,172	-0.09%
2020/05/04	5	15.80	0	0.00	15.84	5	2,144	0.23%
2020/04/29	1	16.45	0	0.00	16.48	1	2,040	0.05%
2020/04/28	0	0.00	1	16.33	16.43	-1	2,022	-0.05%
2020/04/24	3	15.75	0	0.00	15.74	3	2,002	0.15%
2020/04/21	6	15.90	1	15.85	15.80	5	1,939	0.26%
2020/04/20	2	16.16	0	0.00	16.25	2	1,896	0.11%
2020/04/16	3	15.67	0	0.00	15.76	3	1,798	0.17%
2020/04/15	1	16.09	2	16.19	16.10	-1	1,772	-0.06%
2020/04/13	2	15.12	0	0.00	15.08	2	1,710	0.12%
2020/04/08	0	0.00	12	15.04	15.30	-12	1,672	-0.72%
2020/04/06	11	14.34	0	0.00	14.39	11	1,608	0.68%
2020/03/31	0	0.00	2	14.75	14.70	-2	1,563	-0.13%
2020/03/27	0	0.00	1	14.65	14.58	-1	1,502	-0.07%
2020/03/26	1	13.80	0	0.00	14.08	1	1,455	0.07%
2020/03/24	1	13.12	0	0.00	13.32	1	1,336	0.07%
2020/03/23	0	0.00	10	12.00	12.05	-10	1,307	-0.77%
2020/03/20	10	12.86	0	0.00	12.87	10	1,299	0.77%
2020/03/19	1	12.15	0	0.00	11.90	1	1,288	0.08%
2020/03/18	2	13.30	2	13.06	13.00	0	1,247	0.00%
2020/03/17	2	13.10	2	13.28	13.22	0	1,236	0.00%
2020/03/16	0	0.00	9	13.79	13.79	-9	1,204	-0.75%
2020/03/13	12	13.28	0	0.00	13.65	12	1,168	1.03%
2020/03/12	4	14.45	4	14.31	14.37	0	1,081	0.00%
2020/03/11	0	0.00	5	15.64	15.34	-5	1,029	-0.49%
2020/03/10	2	14.96	0	0.00	15.43	2	1,006	0.20%
2020/03/09	3	15.51	0	0.00	15.40	3	977	0.31%
2020/03/06	3	16.38	1	16.49	16.28	2	934	0.21%
2020/03/05	1	16.85	2	16.84	16.86	-1	892	-0.11%
2020/03/04	2	16.44	0	0.00	16.44	2	867	0.23%
2020/03/02	1	16.05	1	16.30	16.28	0	782	0.00%
2020/02/27	6	16.76	1	16.81	16.60	5	673	0.74%
2020/02/26	1	17.33	0	0.00	17.34	1	585	0.17%
2020/02/25	1	17.64	0	0.00	17.88	1	522	0.19%
2020/02/24	4	18.14	0	0.00	18.07	4	488	0.82%
2020/02/21	1	18.69	0	0.00	18.70	1	470	0.21%
2020/02/20	0	0.00	5	18.88	18.88	-5	462	-1.08%
2020/01/16	0	0.00	2	17.77	17.79	-2	498	-0.40%
2020/01/15	0	0.00	2	17.90	17.87	-2	518	-0.39%
2019/12/31	2	17.55	0	0.00	17.52	2	558	0.36%
2019/12/30	2	17.70	0	0.00	17.69	2	564	0.35%
2019/12/27	2	17.78	0	0.00	17.79	2	576	0.35%
2019/12/26	9	17.73	0	0.00	17.75	9	581	1.55%
2019/12/24	0	0.00	2	17.70	17.69	-2	581	-0.34%
2019/12/19	51	17.35	2	17.30	17.34	49	594	8.25%
2019/12/18	2	17.25	6	17.25	17.23	-4	594	-0.67%
2019/12/17	2	17.19	0	0.00	17.24	2	589	0.34%
2019/12/16	0	0.00	4	17.12	17.10	-4	594	-0.67%
2019/12/13	13	17.23	0	0.00	17.20	13	594	2.19%
2019/12/12	0	0.00	1	16.84	16.81	-1	591	-0.17%
2019/11/13	300	16.55	0	0.00	16.55	300	754	39.76%	大買/鉅額交易
2019/11/05	0	0.00	1	16.52	16.56	-1	771	-0.13%
2019/10/29	0	0.00	1	16.10	16.09	-1	866	-0.12%
2019/10/25	0	0.00	1	15.61	15.56	-1	839	-0.12%
2019/10/16	0	0.00	1	15.60	15.59	-1	954	-0.10%
2019/10/03	1	14.96	0	0.00	14.96	1	1,013	0.10%
2019/10/01	0	0.00	5	15.33	15.35	-5	1,010	-0.49%
2019/09/26	0	0.00	5	15.35	15.29	-5	1,067	-0.47%
2019/09/12	0	0.00	4	15.68	15.60	-4	1,336	-0.30%
2019/08/28	0	0.00	2	14.47	14.48	-2	1,931	-0.10%
2019/08/23	1	14.94	0	0.00	14.94	1	1,934	0.05%
2019/08/19	1	14.67	0	0.00	14.68	1	1,961	0.05%
2019/08/14	2	14.70	0	0.00	14.71	2	1,964	0.10%
2019/08/02	0	0.00	4	14.77	14.85	-4	1,926	-0.21%
2019/07/25	4	15.62	0	0.00	15.62	4	1,928	0.21%
2019/07/18	0	0.00	2	14.57	14.51	-2	1,923	-0.10%
2019/07/12	2	14.37	0	0.00	14.38	2	1,949	0.10%
2019/06/28	0	0.00	10	14.12	14.14	-10	1,990	-0.50%
2019/06/27	0	0.00	2	13.96	13.98	-2	1,958	-0.10%
2019/06/26	2	13.67	0	0.00	13.70	2	1,948	0.10%
2019/06/21	10	13.89	0	0.00	13.80	10	2,013	0.50%
2019/06/20	0	0.00	2	13.88	13.89	-2	2,006	-0.10%
2019/06/14	3	13.75	0	0.00	13.70	3	1,911	0.16%
2019/06/13	1	13.76	0	0.00	13.76	1	1,865	0.05%
2019/06/12	1	14.07	0	0.00	14.07	1	1,767	0.06%
2019/06/11	1	14.89	0	0.00	15.30	1	1,372	0.07%
2019/05/31	1	13.00	0	0.00	13.02	1	929	0.11%
2019/05/29	1	12.89	0	0.00	12.95	1	914	0.11%
2019/05/27	1	13.03	0	0.00	13.01	1	909	0.11%
2019/05/21	2	13.39	0	0.00	13.45	2	892	0.22%
2019/05/14	1	13.70	0	0.00	13.86	1	943	0.11%
2019/05/10	1	14.23	0	0.00	14.29	1	970	0.10%
2019/05/09	1	14.44	0	0.00	14.38	1	996	0.10%
2019/05/08	1	14.56	0	0.00	14.56	1	1,094	0.09%
2019/05/03	9	15.01	0	0.00	15.03	9	2,445	0.37%