國泰費城半導體 (00830)-元大-大里德芳券商分點個股進出

台股 » 個股 » 國泰費城半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰費城半導體

(00830)

可現股當沖

股價
45.60
漲跌
▼0.03
漲幅
-0.07%
成交量
6,288張
產業
上市
261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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0.1	45.65	0	0.00	45.60	0.1	8,942	0.00%
2024/11/25	9.2	45.63	1	45.60	45.63	8.2	8,948	0.09%
2024/11/22	0.1	45.46	2	45.46	45.50	-1.9	8,970	-0.02%
2024/11/21	4	44.66	0	0.00	44.70	4	8,933	0.04%
2024/11/20	0.2	45.13	1	45.16	45.16	-0.8	8,866	-0.01%
2024/11/19	1	44.91	0	0.00	45.04	1	8,811	0.01%
2024/11/18	3.9	44.74	0	0.00	45.22	3.9	8,737	0.04%
2024/11/15	0.1	45.70	0	0.00	45.57	0.1	8,564	0.00%
2024/11/14	0.2	46.03	2	46.10	46.10	-1.8	8,571	-0.02%
2024/11/13	2.1	46.69	0	0.00	46.73	2.1	8,509	0.02%
2024/11/12	1	47.03	0.3	47.17	46.99	0.8	8,405	0.01%
2024/11/08	0	0.00	4	48.17	48.00	-4	8,307	-0.05%
2024/11/07	2.1	47.70	0.2	47.68	47.54	1.9	8,201	0.02%
2024/11/06	0	0.00	2	46.44	46.50	-2	8,140	-0.02%
2024/11/05	0.1	44.87	0	0.00	44.89	0.1	8,155	0.00%
2024/11/04	1	44.91	2	44.98	45.22	-1	8,476	-0.01%
2024/11/01	7	45.00	0	0.00	45.16	7	8,994	0.08%
2024/10/30	10.1	47.52	1	47.34	47.35	9.1	9,103	0.10%
2024/10/29	2	46.97	9.1	46.95	46.88	-7.1	9,162	-0.08%
2024/10/25	6	46.66	2	46.64	46.65	4	9,307	0.04%
2024/10/24	2.2	46.65	1	46.58	46.59	1.2	9,420	0.01%
2024/10/23	0	0.00	3	46.80	46.84	-3	9,747	-0.03%
2024/10/22	2	46.65	8	46.62	46.62	-6	9,925	-0.06%
2024/10/21	1.1	46.81	1	46.96	46.63	0.1	10,103	0.00%
2024/10/18	1.1	46.98	0	0.00	46.94	1.1	10,189	0.01%
2024/10/17	0.1	46.77	0	0.00	46.77	0.1	10,445	0.00%
2024/10/16	7.4	46.90	1	46.97	47.12	6.4	10,382	0.06%
2024/10/15	0	0.00	10.1	49.05	49.21	-10.1	10,262	-0.10%
2024/10/14	10	48.09	0	0.00	48.09	10	10,252	0.10%
2024/10/09	8	47.65	0.2	47.66	47.60	7.8	10,403	0.08%
2024/10/08	0.2	46.91	1	47.02	47.02	-0.8	10,286	-0.01%
2024/10/07	1	46.95	0.3	46.98	47.00	0.8	10,401	0.01%
2024/10/04	0.2	46.21	0	0.00	46.20	0.2	10,487	0.00%
2024/09/30	1.1	46.27	1	46.47	46.19	0.1	10,760	0.00%
2024/09/26	0	47.12	3.2	47.01	46.74	-3.2	10,949	-0.03%
2024/09/25	1	45.72	0	0.00	45.64	1	10,964	0.01%
2024/09/24	0.1	45.28	2	45.30	45.34	-1.9	10,868	-0.02%
2024/09/23	0.1	45.36	0.3	45.51	45.52	-0.2	10,954	0.00%
2024/09/20	0	0.00	2	45.26	45.30	-2	11,134	-0.02%
2024/09/19	2	44.54	1	44.49	44.55	1	11,350	0.01%
2024/09/18	2	44.13	0	0.00	44.07	2	11,590	0.02%
2024/09/16	0	0.00	5	44.53	44.51	-5	11,843	-0.04%
2024/09/13	1	44.27	1	44.28	44.28	0	11,873	0.00%
2024/09/12	1	44.39	8.4	44.21	44.45	-7.4	11,908	-0.06%
2024/09/11	1	41.90	2	41.92	41.85	-1	11,754	-0.01%
2024/09/10	10	41.84	1	41.58	41.67	9	11,791	0.08%
2024/09/09	1.3	41.21	0	0.00	41.39	1.3	11,870	0.01%
2024/09/06	3.4	42.35	0	0.00	42.44	3.4	11,978	0.03%
2024/09/05	0.2	43.20	0	0.00	43.06	0.2	11,954	0.00%
2024/09/04	11.7	42.90	0	0.00	42.92	11.7	12,000	0.10%
2024/09/03	0	0.00	3	46.39	46.31	-3	11,720	-0.03%
2024/09/02	0	0.00	2	46.34	46.35	-2	11,844	-0.02%
2024/08/29	5.3	44.45	0	0.00	44.64	5.3	11,857	0.04%
2024/08/28	1	46.33	1	46.10	46.36	0	11,870	0.00%
2024/08/27	1	45.86	0	0.00	45.90	1	11,818	0.01%
2024/08/23	1	46.01	0	0.00	46.33	1	11,980	0.01%
2024/08/20	0	0.00	1	47.35	47.30	-1	12,147	-0.01%
2024/08/19	1	46.89	0	0.00	46.76	1	12,255	0.01%
2024/08/16	2	47.02	8.1	47.12	47.12	-6.1	12,274	-0.05%
2024/08/15	0	0.00	1	45.10	45.19	-1	12,221	-0.01%
2024/08/14	0	0.00	1.6	45.00	45.08	-1.6	12,198	-0.01%
2024/08/13	1	43.29	0	0.00	43.50	1	12,221	0.01%
2024/08/12	0.3	43.18	0	0.00	43.14	0.3	12,279	0.00%
2024/08/09	0.4	43.28	2.1	43.35	42.83	-1.7	12,323	-0.01%
2024/08/08	6.4	40.96	0	0.00	40.90	6.4	12,218	0.05%
2024/08/07	3	42.75	2	42.70	42.98	1	12,042	0.01%
2024/08/06	2	43.27	9	42.92	42.86	-7	11,830	-0.06%
2024/08/05	15.6	41.47	0	0.00	40.60	15.6	11,513	0.14%
2024/08/02	4.5	44.94	1	45.17	45.45	3.5	10,964	0.03%
2024/08/01	1	48.85	2	48.76	48.90	-1	10,718	-0.01%
2024/07/31	1.2	46.62	1	46.80	46.80	0.2	10,641	0.00%
2024/07/30	1.8	46.95	0	0.00	47.15	1.8	10,529	0.02%
2024/07/29	0	0.00	3	47.68	47.82	-3	10,628	-0.03%
2024/07/26	7.8	46.89	1	47.26	47.29	6.8	10,667	0.06%
2024/07/23	0	50.25	2	50.13	50.20	-2	10,419	-0.02%
2024/07/22	4.4	48.99	2	49.05	49.00	2.4	10,333	0.02%
2024/07/19	0.3	50.36	1	50.40	50.25	-0.7	10,257	-0.01%
2024/07/18	4.9	50.21	2.2	50.20	50.25	2.7	10,211	0.03%
2024/07/17	0.1	52.92	0.1	53.00	52.90	0	9,960	0.00%
2024/07/16	0.1	53.10	0	0.00	53.10	0.1	10,025	0.00%
2024/07/15	0	0.00	1	53.00	53.05	-1	10,257	-0.01%
2024/07/12	2.3	52.15	25	52.05	52.00	-22.7	10,313	-0.22%
2024/07/10	4	53.01	0	0.00	52.95	4	10,220	0.04%
2024/07/09	0.1	52.85	1.1	52.83	53.05	-1.1	10,330	-0.01%
2024/07/08	1	51.50	0	0.00	51.40	1	10,406	0.01%
2024/07/04	0.5	51.64	0	0.00	51.65	0.5	10,317	0.00%
2024/07/03	40	50.70	0.3	50.70	50.95	39.7	10,287	0.39%
2024/07/02	101.5	49.87	0	0.00	49.93	101.5	10,156	1.00%	大買/鉅額交易
2024/07/01	20	50.05	0	0.00	50.10	20	10,098	0.20%
2024/06/28	0.4	49.95	0.3	49.88	49.75	0.1	10,137	0.00%
2024/06/27	1.3	49.58	0	0.00	49.60	1.3	10,241	0.01%
2024/06/26	5.4	50.14	0.1	50.30	50.15	5.3	10,104	0.05%
2024/06/25	3.2	49.06	0	0.00	49.36	3.2	9,906	0.03%
2024/06/24	3.3	50.35	0	0.00	50.20	3.3	9,586	0.03%
2024/06/21	10.1	51.20	1	51.15	51.10	9.1	9,309	0.10%
2024/06/20	3	52.85	0	0.00	53.10	3	9,119	0.03%
2024/06/19	0	0.00	1.3	52.71	52.75	-1.3	9,147	-0.01%
2024/06/18	3	51.90	1	51.80	51.95	2	9,303	0.02%
2024/06/17	6	51.15	0	0.00	51.10	6	9,383	0.06%
2024/06/14	4	51.15	1	51.20	51.40	3	9,435	0.03%
2024/06/13	0	0.00	5	50.95	51.15	-5	9,403	-0.05%
2024/06/07	6.1	48.22	0	0.00	48.26	6.1	9,400	0.06%
2024/06/06	0.1	48.55	0	0.00	48.60	0.1	9,550	0.00%
2024/06/05	0	0.00	1	46.69	46.76	-1	9,644	-0.01%
2024/06/04	0	0.00	1	46.97	46.94	-1	10,030	-0.01%
2024/06/03	2.4	46.99	0	0.00	46.89	2.4	10,149	0.02%
2024/05/31	0	47.08	7	47.04	47.07	-7	10,145	-0.07%
2024/05/30	11	47.30	0	0.00	47.19	11	10,265	0.11%
2024/05/29	3	48.18	0	0.00	48.13	3	10,309	0.03%
2024/05/24	5.1	46.61	0.2	46.55	46.48	4.9	10,575	0.05%
2024/05/23	0	0.00	9.1	47.25	47.55	-9.1	10,441	-0.09%
2024/05/22	10	46.17	0	0.00	46.21	10	10,562	0.09%
2024/05/21	0	0.00	3	46.14	46.21	-3	10,585	-0.03%
2024/05/20	1	45.26	0	0.00	45.33	1	10,619	0.01%
2024/05/14	0	0.00	15	43.71	43.70	-15	10,724	-0.14%
2024/05/10	0	0.00	1.2	43.36	43.36	-1.2	10,889	-0.01%
2024/05/08	0	0.00	1	43.59	43.52	-1	11,261	-0.01%
2024/05/07	0	0.00	5	43.59	43.70	-5	11,336	-0.04%
2024/05/06	1	42.85	3	42.84	42.85	-2	11,297	-0.02%
2024/05/03	2	42.01	0	0.00	41.98	2	11,318	0.02%
2024/05/02	4.8	41.77	0.3	41.91	41.85	4.6	11,363	0.04%
2024/04/30	1	43.48	1	43.52	43.49	0	11,160	0.00%
2024/04/29	1	43.48	3.1	43.39	43.49	-2.1	11,101	-0.02%
2024/04/26	1	42.27	9.1	42.26	42.26	-8.1	11,208	-0.07%
2024/04/25	1	41.47	0	0.00	41.27	1	11,268	0.01%
2024/04/24	0	0.00	4	41.66	41.74	-4	11,139	-0.04%
2024/04/23	2	40.16	0	0.00	40.22	2	11,058	0.02%
2024/04/22	3.8	39.62	0	0.00	39.83	3.8	11,034	0.03%
2024/04/19	11.4	40.52	0	0.00	40.44	11.4	10,947	0.10%
2024/04/18	4.6	41.85	0	0.00	41.86	4.6	10,681	0.04%
2024/04/17	0.3	43.20	4	43.19	43.07	-3.8	10,523	-0.04%
2024/04/16	1.1	42.66	0	0.00	42.68	1.1	10,427	0.01%
2024/04/15	1.2	43.22	0	0.00	43.20	1.2	10,379	0.01%
2024/04/11	3.1	43.22	0	0.00	43.52	3.1	10,092	0.03%
2024/04/08	0	43.53	13	43.50	43.48	-13	9,852	-0.13%
2024/04/03	0	0.00	1.3	43.81	43.76	-1.3	9,845	-0.01%
2024/04/02	1	44.64	0	0.00	44.50	1	9,765	0.01%
2024/03/27	0	43.78	0	0.00	43.87	0	9,234	0.00%
2024/03/25	0	0.00	1	44.15	44.04	-1	9,162	-0.01%
2024/03/22	0	44.06	4.4	44.10	44.13	-4.3	9,076	-0.05%
2024/03/21	0	0.00	2	43.53	44.00	-2	8,966	-0.02%
2024/03/20	0.1	42.25	0	0.00	42.23	0.1	8,779	0.00%
2024/03/19	2.6	42.13	0	0.00	42.28	2.6	8,703	0.03%
2024/03/18	2.5	42.60	0	0.00	42.77	2.5	8,621	0.03%
2024/03/15	8	42.58	1.4	42.53	42.47	6.6	8,973	0.07%
2024/03/14	1	43.23	0	0.00	43.35	1	9,076	0.01%
2024/03/13	0	0.00	0.4	44.09	44.24	-0.4	9,056	0.00%
2024/03/12	3	43.56	0	0.00	43.64	3	8,958	0.03%
2024/03/11	2.2	43.52	0	0.00	43.62	2.2	8,852	0.02%
2024/03/08	1	45.59	1	45.65	45.31	0	8,650	0.00%
2024/03/07	0.5	44.22	4	44.20	44.33	-3.5	8,226	-0.04%
2024/03/06	9	43.50	0	0.00	43.75	9	8,039	0.11%
2024/03/05	0.1	44.33	1	44.17	44.25	-0.9	7,912	-0.01%
2024/03/04	1	43.96	0	0.00	44.00	1	7,833	0.01%
2024/03/01	0	0.00	3	41.92	42.24	-3	7,595	-0.04%
2024/02/29	3	40.90	0	0.00	40.76	3	7,475	0.04%
2024/02/27	0	0.00	5	41.29	41.35	-5	7,104	-0.07%
2024/02/26	7	40.89	0	0.00	40.88	7	7,092	0.10%
2024/02/22	0	0.00	2	40.48	40.83	-2	6,805	-0.03%
2024/02/21	2	39.34	0	0.00	39.30	2	6,692	0.03%
2024/02/19	1	39.90	0	0.00	40.13	1	6,606	0.02%
2024/02/15	0	0.00	5.1	40.11	40.25	-5.1	6,513	-0.08%
2024/02/05	0.3	38.14	0	0.00	38.26	0.3	6,394	0.00%
2024/01/31	3	37.37	2	37.37	37.51	1	5,679	0.02%
2024/01/30	0	0.00	7	38.54	38.58	-7	5,589	-0.13%
2024/01/29	1	38.17	1	38.16	38.17	0	5,511	0.00%
2024/01/26	1	38.25	8	38.29	38.28	-7	5,460	-0.13%
2024/01/25	0.7	39.37	0	0.00	39.44	0.7	5,414	0.01%
2024/01/24	0	0.00	0	38.73	38.80	0	5,335	0.00%
2024/01/23	0.6	38.51	0	0.00	38.68	0.6	5,349	0.01%
2024/01/22	0	0.00	1	38.64	38.64	-1	5,264	-0.02%
2024/01/19	1	37.25	1	37.26	37.20	0	5,102	0.00%
2024/01/17	0.1	36.30	1	36.32	36.29	-0.9	5,028	-0.02%
2024/01/16	0	0.00	5	37.07	37.07	-5	5,044	-0.10%
2024/01/15	1	37.11	1	37.21	37.22	0	5,072	0.00%
2024/01/12	0.1	37.13	0	0.00	37.13	0.1	5,081	0.00%
2024/01/11	1.1	37.08	0	0.00	37.06	1.1	5,113	0.02%
2024/01/10	0	36.94	1	36.95	37.00	-1	5,143	-0.02%
2024/01/09	9	36.79	2	36.68	36.83	7	5,132	0.14%
2024/01/05	2	35.60	0	0.00	35.56	2	5,125	0.04%
2024/01/03	1	36.49	1	36.36	36.47	0	5,098	0.00%
2023/12/29	0	0.00	1	37.78	37.84	-1	5,077	-0.02%
2023/12/21	0.4	37.06	0	0.00	37.20	0.4	4,961	0.01%
2023/12/15	0	0.00	1.5	37.20	37.33	-1.5	4,840	-0.03%
2023/12/14	0	0.00	7	36.71	36.79	-7	4,808	-0.15%
2023/12/13	0	0.00	5	36.10	36.13	-5	4,788	-0.10%
2023/12/12	0	0.00	10.2	35.75	35.69	-10.2	4,746	-0.21%
2023/12/11	1	34.55	0	0.00	34.50	1	4,289	0.02%
2023/12/08	0.2	34.14	0	0.00	34.05	0.2	4,019	0.00%
2023/12/07	0.3	33.73	0	0.00	33.67	0.3	3,901	0.01%
2023/12/06	1	33.86	0	0.00	33.89	1	3,882	0.03%
2023/12/05	1	33.87	0	0.00	33.71	1	3,804	0.03%
2023/11/22	3	34.16	0	0.00	34.17	3	3,813	0.08%
2023/11/21	0	0.00	0.2	34.83	34.85	-0.2	4,032	0.00%
2023/11/20	0	0.00	3	34.53	34.44	-3	4,032	-0.07%
2023/11/16	0	0.00	3	34.50	34.48	-3	4,081	-0.07%
2023/11/15	1	34.51	3	34.54	34.51	-2	4,052	-0.05%
2023/11/14	0	0.00	2	33.49	33.56	-2	3,967	-0.05%
2023/11/13	0	0.00	6.2	33.73	33.65	-6.2	3,980	-0.16%
2023/11/09	0	0.00	6	32.57	32.58	-6	3,949	-0.15%
2023/11/08	0	0.00	2	32.56	32.56	-2	4,019	-0.05%
2023/11/07	0	0.00	1	32.29	32.32	-1	4,009	-0.02%
2023/10/31	3	30.13	0	0.00	30.08	3	4,144	0.07%
2023/10/26	5.1	30.20	0	0.00	30.21	5.1	4,254	0.12%
2023/10/25	2	31.39	0	0.00	31.37	2	4,544	0.04%
2023/10/24	5	31.23	0	0.00	31.36	5	4,553	0.11%
2023/10/23	3	31.44	0	0.00	31.43	3	4,624	0.06%
2023/10/20	2	31.81	0	0.00	31.82	2	4,577	0.04%
2023/10/19	3	32.27	0	0.00	32.18	3	4,547	0.07%
2023/10/18	0	0.00	5	32.83	32.77	-5	4,529	-0.11%
2023/10/16	1	32.65	0	0.00	32.77	1	4,640	0.02%
2023/10/13	0	0.00	4	33.39	33.39	-4	4,723	-0.08%
2023/10/12	0	0.00	3	33.31	33.35	-3	4,668	-0.06%
2023/10/11	0	0.00	2	32.99	32.99	-2	4,638	-0.04%
2023/10/04	1	31.97	0	0.00	32.01	1	4,696	0.02%
2023/10/03	0	0.00	0.4	32.52	32.52	-0.4	4,662	-0.01%
2023/09/28	0.1	31.82	0	0.00	31.75	0.1	4,651	0.00%
2023/09/27	1.1	31.50	0	0.00	31.53	1.1	4,633	0.02%
2023/09/26	0.1	31.84	0	0.00	31.82	0.1	4,633	0.00%
2023/09/25	0.1	31.85	0	0.00	31.81	0.1	4,635	0.00%
2023/09/22	3	31.43	0	0.00	31.54	3	4,627	0.06%
2023/09/21	2	31.87	0	0.00	31.86	2	4,615	0.04%
2023/09/20	1	32.39	0	0.00	32.40	1	4,589	0.02%
2023/09/18	3	32.70	0	0.00	32.61	3	4,621	0.06%
2023/09/14	0	0.00	1	33.38	33.45	-1	4,605	-0.02%
2023/09/13	1	33.20	0	0.00	33.20	1	4,590	0.02%
2023/09/05	0.1	34.16	0	0.00	34.15	0.1	4,772	0.00%
2023/09/04	0	0.00	2	34.09	34.23	-2	4,777	-0.04%
2023/09/01	0	0.00	1	33.95	33.91	-1	4,739	-0.02%
2023/08/31	0	0.00	3	33.86	33.88	-3	4,724	-0.06%
2023/08/30	0	0.00	5	33.70	33.77	-5	4,716	-0.11%
2023/08/29	0	0.00	2	32.88	32.95	-2	4,745	-0.04%
2023/08/25	10	32.27	0	0.00	32.15	10	4,838	0.21%
2023/08/24	0	0.00	6	34.18	34.21	-6	4,658	-0.13%
2023/08/18	2	32.17	0	0.00	32.15	2	5,043	0.04%
2023/08/17	1	32.49	0	0.00	32.52	1	5,043	0.02%
2023/08/15	0	0.00	2	33.85	33.86	-2	5,225	-0.04%
2023/08/14	2	32.75	0	0.00	32.64	2	5,305	0.04%
2023/08/11	0	0.00	6	33.54	33.48	-6	5,288	-0.11%
2023/08/10	1	33.67	0	0.00	33.66	1	5,331	0.02%
2023/08/09	0	0.00	2	34.24	34.29	-2	5,277	-0.04%
2023/08/07	2	34.36	3	34.34	34.38	-1	5,317	-0.02%
2023/08/04	2	34.32	0	0.00	34.34	2	5,284	0.04%
2023/08/02	0	0.00	17	35.29	35.27	-17	5,200	-0.33%
2023/07/31	0	0.00	0	35.10	35.10	0	5,091	0.00%
2023/07/28	0	0.00	0.1	34.67	34.72	-0.1	5,042	0.00%
2023/07/25	0	0.00	1	33.73	33.73	-1	4,681	-0.02%
2023/07/24	0	0.00	0	33.75	33.80	0	4,677	0.00%
2023/07/21	1	33.25	1	33.23	33.41	0	4,729	0.00%
2023/07/13	0	0.00	3	33.75	33.75	-3	4,334	-0.07%
2023/07/12	0	0.00	0.4	33.23	33.25	-0.4	4,279	-0.01%
2023/07/11	0	0.00	0	33.30	33.32	0	4,290	0.00%
2023/07/07	1	32.58	0	0.00	32.59	1	4,208	0.02%
2023/07/06	0	0.00	1	32.79	32.72	-1	4,223	-0.02%
2023/07/05	0	33.36	1	33.37	33.39	-1	4,211	-0.02%
2023/07/04	0	33.36	0	0.00	33.40	0	4,226	0.00%
2023/07/03	0	33.20	1	33.25	33.24	-1	4,295	-0.02%
2023/06/30	0	32.74	0	0.00	32.76	0	4,387	0.00%
2023/06/29	0	32.77	0	0.00	32.80	0	4,472	0.00%
2023/06/28	0	0.00	2.1	32.51	32.51	-2.1	4,441	-0.05%
2023/06/27	0	0.00	1	31.76	31.75	-1	4,440	-0.02%
2023/06/26	1.1	31.73	2	31.82	31.78	-0.9	4,430	-0.02%
2023/06/20	0	0.00	3	32.82	32.86	-3	4,439	-0.07%
2023/06/19	0	32.86	0	0.00	32.83	0	4,424	0.00%
2023/06/16	0	33.03	0	0.00	33.02	0	4,466	0.00%
2023/06/15	0	0.00	3	33.39	33.41	-3	4,469	-0.07%
2023/06/14	0	0.00	2	32.89	32.89	-2	4,590	-0.04%
2023/06/13	0	0.00	21.3	32.56	32.66	-21.3	4,573	-0.47%
2023/06/09	0	0.00	0	31.29	31.31	0	4,462	0.00%
2023/06/08	0	0.00	0	31.10	30.96	0	4,474	0.00%
2023/06/07	0	0.00	0	31.10	31.12	0	4,508	0.00%
2023/06/06	0.3	30.74	0	30.73	30.73	0.3	4,561	0.01%
2023/05/31	0	0.00	1	31.53	31.52	-1	4,440	-0.02%
2023/05/30	0	0.00	7	31.59	31.55	-7	4,371	-0.16%
2023/05/29	1	31.58	1	31.65	31.65	0	4,312	0.00%
2023/05/26	0	0.00	4.3	29.88	29.91	-4.3	4,080	-0.11%
2023/05/25	0	0.00	7.3	29.09	29.02	-7.3	3,933	-0.18%
2023/05/24	0	0.00	1	28.46	28.46	-1	3,826	-0.03%
2023/05/22	0	0.00	2	28.45	28.50	-2	3,797	-0.05%
2023/05/19	0	0.00	7.3	28.74	28.74	-7.3	3,806	-0.19%
2023/05/18	1	27.95	1	27.94	27.98	0	3,716	0.00%
2023/05/17	0.1	27.37	1.2	27.37	27.42	-1.2	3,740	-0.03%
2023/05/16	0	0.00	1	27.26	27.26	-1	3,704	-0.03%
2023/05/12	0	0.00	1	26.71	26.77	-1	3,776	-0.03%
2023/05/11	0	0.00	0.2	26.79	26.77	-0.2	3,780	-0.01%
2023/05/09	0	0.00	4	26.97	26.99	-4	4,049	-0.10%
2023/05/08	0	0.00	1	26.70	26.79	-1	4,098	-0.03%
2023/05/05	0.2	26.28	0	0.00	26.26	0.2	4,415	0.00%
2023/05/04	1	26.34	0	0.00	26.43	1	4,679	0.02%
2023/05/03	2	26.70	10	26.71	26.69	-8	4,720	-0.17%
2023/05/02	0	0.00	3.2	26.96	27.13	-3.2	4,764	-0.07%
2023/04/28	0.2	26.41	0	0.00	26.45	0.2	4,916	0.00%
2023/04/27	1	26.23	1	26.25	26.26	0	4,904	0.00%
2023/04/26	2.2	26.22	0	0.00	26.25	2.2	4,965	0.04%
2023/04/25	2	26.77	0	0.00	26.76	2	5,006	0.04%
2023/04/24	0.2	26.97	0	26.95	26.90	0.2	5,068	0.00%
2023/04/20	0	0.00	6	27.12	27.19	-6	5,181	-0.12%
2023/04/19	0.2	27.25	0	0.00	27.24	0.2	5,279	0.00%
2023/04/18	1	27.23	0	0.00	27.25	1	5,294	0.02%
2023/04/14	0	0.00	1	27.24	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	0	0.00	0	27.60	27.59	0	5,381	0.00%
2023/04/11	0	0.00	0	27.67	27.68	0	5,419	0.00%
2023/04/10	2	27.26	0	0.00	27.28	2	5,465	0.04%
2023/04/07	1	27.32	0	0.00	27.30	1	5,408	0.02%
2023/04/06	4	27.47	0	0.00	27.41	4	5,399	0.07%
2023/03/30	0	0.00	2.1	27.84	27.85	-2.1	5,338	-0.04%
2023/03/28	2	27.26	0	0.00	27.26	2	5,442	0.04%
2023/03/27	0	0.00	0.2	27.68	27.72	-0.2	5,544	0.00%
2023/03/24	0	0.00	6.1	27.87	27.92	-6.1	5,635	-0.11%
2023/03/23	1	27.37	0	0.00	27.45	1	5,585	0.02%
2023/03/22	0	0.00	0.1	27.59	27.65	-0.1	5,630	0.00%
2023/03/21	0	0.00	1.3	27.54	27.58	-1.3	5,625	-0.02%
2023/03/20	2.2	27.41	2	27.43	27.34	0.2	5,572	0.00%
2023/03/17	0	0.00	12.6	27.44	27.49	-12.6	5,581	-0.23%
2023/03/16	0	0.00	0	26.60	26.61	0	5,415	0.00%
2023/03/15	0	0.00	0.1	26.64	26.64	-0.1	5,442	0.00%
2023/03/14	1	26.06	0	0.00	26.06	1	5,442	0.02%
2023/03/13	0	0.00	2	26.46	26.54	-2	5,436	-0.04%
2023/03/10	2.2	26.57	0	0.00	26.51	2.2	5,428	0.04%
2023/03/09	0	0.00	1.3	27.01	27.05	-1.3	5,428	-0.02%
2023/03/06	0	0.00	3.1	26.91	26.90	-3.1	5,415	-0.06%
2023/03/03	0	0.00	1.1	26.45	26.44	-1.1	5,391	-0.02%
2023/03/02	0	0.00	0.3	26.22	26.16	-0.3	5,395	-0.01%
2023/02/24	0	0.00	1	26.37	26.39	-1	5,431	-0.02%
2023/02/23	0	0.00	0	26.17	26.26	0	5,420	0.00%
2023/02/22	1.4	25.86	0	25.89	25.88	1.3	5,444	0.02%
2023/02/21	5	26.42	0	0.00	26.43	5	5,475	0.09%
2023/02/20	1	26.56	0	26.61	26.57	1	5,639	0.02%
2023/02/17	2.3	26.83	0	0.00	26.81	2.3	5,697	0.04%
2023/02/16	0.2	27.51	1.2	27.51	27.53	-1	5,727	-0.02%
2023/02/15	0	0.00	1.3	27.13	27.01	-1.3	5,848	-0.02%
2023/02/14	0	0.00	2	26.69	26.67	-2	5,739	-0.03%
2023/02/13	1	26.15	0	0.00	26.23	1	5,821	0.02%
2023/02/10	0	26.60	0	0.00	26.57	0	5,813	0.00%
2023/02/09	1	26.75	0.1	26.78	26.78	1	5,775	0.02%
2023/02/08	0	0.00	3.1	27.09	27.13	-3.1	5,750	-0.05%
2023/02/03	0	0.00	0.1	26.53	26.61	-0.1	5,390	0.00%
2023/02/02	0	0.00	3.1	26.28	26.33	-3.1	5,101	-0.06%
2023/01/31	0	0.00	0.3	24.88	24.88	-0.3	4,842	-0.01%
2023/01/30	0.1	25.45	4.3	25.54	25.54	-4.2	4,831	-0.09%
2023/01/17	0	0.00	1.3	24.62	24.60	-1.3	4,674	-0.03%
2023/01/16	0.1	24.62	0	0.00	24.66	0.1	4,741	0.00%
2023/01/13	0	0.00	2.2	24.54	24.51	-2.2	4,696	-0.05%
2023/01/12	0	0.00	3.1	24.31	24.35	-3.1	4,619	-0.07%
2023/01/10	1.3	23.76	9	23.76	23.74	-7.8	4,569	-0.17%
2023/01/09	0	0.00	7.2	23.46	23.54	-7.2	4,566	-0.16%
2023/01/06	2.2	22.75	12	22.73	22.74	-9.8	4,506	-0.22%
2023/01/05	1	22.85	11	22.85	22.96	-10	4,537	-0.22%
2023/01/04	8.1	22.45	0	0.00	22.49	8.1	4,597	0.18%
2022/12/30	0	0.00	2	22.68	22.65	-2	4,752	-0.04%
2022/12/29	3	22.13	15.3	22.10	22.14	-12.3	4,851	-0.25%
2022/12/28	3.1	22.38	0	0.00	22.37	3.1	4,861	0.06%
2022/12/27	0.1	22.96	2	22.92	22.92	-1.9	4,888	-0.04%
2022/12/26	3.3	22.82	0	0.00	22.82	3.3	4,943	0.07%
2022/12/23	7.3	22.76	1	22.68	22.80	6.3	5,015	0.13%
2022/12/22	0	0.00	1	23.60	23.60	-1	4,895	-0.02%
2022/12/21	1	23.35	1	23.25	23.25	0	4,985	0.00%
2022/12/20	3	23.24	1	23.11	23.07	2	5,020	0.04%
2022/12/19	0	0.00	1	23.78	23.77	-1	4,911	-0.02%
2022/12/16	9.2	23.94	0	0.00	23.90	9.2	4,904	0.19%
2022/12/15	0	0.00	1	24.76	24.78	-1	4,917	-0.02%
2022/12/14	0	0.00	3.8	25.14	25.17	-3.8	4,924	-0.08%
2022/12/13	0.2	24.74	1	24.79	24.79	-0.9	4,905	-0.02%
2022/12/12	0	0.00	2	24.30	24.31	-2	4,933	-0.04%
2022/12/09	2	24.50	5	24.54	24.59	-3	4,989	-0.06%
2022/12/08	3.2	23.83	0	0.00	23.88	3.2	4,960	0.06%
2022/12/07	1	24.01	0	0.00	24.03	1	5,076	0.02%
2022/12/06	0.3	24.47	0	0.00	24.41	0.3	5,087	0.01%
2022/12/05	1	24.68	0	0.00	24.68	1	5,188	0.02%
2022/12/02	1	24.81	7	24.84	24.86	-6	5,190	-0.12%
2022/12/01	2	25.25	7	25.26	25.28	-5	5,230	-0.10%
2022/11/30	6	24.17	0	0.00	24.17	6	5,185	0.12%
2022/11/29	2	24.21	2	24.36	24.36	0	5,195	0.00%
2022/11/28	2	24.69	0	0.00	24.60	2	5,217	0.04%
2022/11/25	1	25.17	0	0.00	25.15	1	5,400	0.02%
2022/11/24	0	0.00	1	25.24	25.17	-1	5,514	-0.02%
2022/11/23	0	0.00	4	24.94	24.95	-4	5,575	-0.07%
2022/11/22	1.2	24.37	0	0.00	24.34	1.2	5,685	0.02%
2022/11/18	0.3	24.61	4	24.69	24.63	-3.7	5,733	-0.07%
2022/11/17	2.9	24.57	5	24.52	24.57	-2.1	5,670	-0.04%
2022/11/16	0	0.00	4.3	25.33	25.40	-4.3	5,666	-0.08%
2022/11/15	0	0.00	2.3	24.80	24.89	-2.3	5,528	-0.04%
2022/11/14	0	0.00	9.3	24.73	24.61	-9.3	5,465	-0.17%
2022/11/11	10	24.50	11.6	24.35	24.31	-1.6	5,389	-0.03%
2022/11/10	0.3	22.62	2	22.60	22.59	-1.7	5,183	-0.03%
2022/11/09	20.3	23.24	0.2	23.24	23.22	20.1	5,188	0.39%
2022/11/07	0.2	22.32	5	22.22	22.33	-4.8	5,104	-0.09%
2022/11/04	5	21.80	0	0.00	21.84	5	5,114	0.10%
2022/11/01	2.4	22.50	0	0.00	22.56	2.4	5,203	0.05%
2022/10/31	0	0.00	2	22.68	22.73	-2	5,268	-0.04%
2022/10/27	0	0.00	2	22.42	22.44	-2	5,336	-0.04%
2022/10/25	0	0.00	4	22.08	22.05	-4	5,442	-0.07%
2022/10/24	0	0.00	4.5	21.97	21.95	-4.5	5,533	-0.08%
2022/10/21	0.1	21.00	0	0.00	20.95	0.1	5,564	0.00%
2022/10/20	5	20.70	5	20.85	20.89	0	5,653	0.00%
2022/10/18	0	0.00	5	20.77	21.11	-5	5,630	-0.09%
2022/10/17	8	20.31	0	0.00	20.42	8	5,725	0.14%
2022/10/13	0.1	20.51	0	0.00	20.41	0.1	6,003	0.00%
2022/10/12	2.8	20.68	0	0.00	20.76	2.8	5,964	0.05%
2022/10/11	7.5	21.24	1	21.14	21.06	6.5	5,934	0.11%
2022/10/06	0	0.00	3.2	23.18	23.27	-3.2	5,810	-0.06%
2022/10/04	1	22.32	0	0.00	22.48	1	5,684	0.02%
2022/09/30	2	21.76	0	0.00	21.79	2	5,635	0.04%
2022/09/29	0.3	22.43	0	0.00	22.46	0.3	5,620	0.00%
2022/09/28	1.1	22.04	0	0.00	22.03	1.1	5,624	0.02%
2022/09/27	1.2	22.25	0	0.00	22.26	1.2	5,571	0.02%
2022/09/26	2.2	22.30	1	22.28	22.22	1.2	5,615	0.02%
2022/09/23	4.2	22.60	0	0.00	22.56	4.2	5,636	0.07%
2022/09/22	0.3	22.89	0	0.00	22.99	0.3	5,594	0.01%
2022/09/19	1	23.35	0	0.00	23.35	1	5,551	0.02%
2022/09/16	1	23.07	1	23.06	23.10	0	5,550	0.00%
2022/09/15	1	23.54	3	23.52	23.51	-2	5,535	-0.04%
2022/09/14	8.1	23.34	0	0.00	23.38	8.1	5,627	0.14%
2022/09/13	0	0.00	0.3	24.49	24.51	-0.3	5,567	-0.01%
2022/09/12	0	0.00	0.5	24.36	24.41	-0.5	5,589	-0.01%
2022/09/07	0.5	23.09	0	0.00	23.11	0.5	5,739	0.01%
2022/09/05	0.1	23.39	0	0.00	23.33	0.1	6,072	0.00%
2022/09/02	1	23.47	0	0.00	23.48	1	6,318	0.02%
2022/09/01	10.6	23.43	0	0.00	23.42	10.6	6,325	0.17%
2022/08/31	0.2	24.37	0	0.00	24.35	0.2	6,158	0.00%
2022/08/30	1	24.43	0	0.00	24.52	1	6,060	0.02%
2022/08/29	3.6	24.28	0	0.00	24.51	3.6	6,005	0.06%
2022/08/26	0	0.00	4.4	26.02	25.97	-4.4	5,882	-0.07%
2022/08/23	4.5	25.09	0	0.00	25.03	4.5	5,918	0.08%
2022/08/22	2	25.70	0	0.00	25.72	2	6,062	0.03%
2022/08/19	0	0.00	1	26.50	26.45	-1	6,193	-0.02%
2022/08/18	1	25.93	3	26.00	26.00	-2	6,235	-0.03%
2022/08/16	0	0.00	4	26.75	26.75	-4	6,374	-0.06%
2022/08/15	0	0.00	13	26.62	26.65	-13	6,393	-0.20%
2022/08/12	10	25.98	3	26.02	26.05	7	6,367	0.11%
2022/08/11	0	0.00	3.1	26.09	26.13	-3.1	6,484	-0.05%
2022/08/10	3	25.08	0	0.00	25.07	3	6,584	0.05%
2022/08/09	0	0.00	2	26.24	26.26	-2	6,520	-0.03%
2022/08/05	0	0.00	2	26.85	26.86	-2	6,648	-0.03%
2022/08/04	0	0.00	7.2	26.47	26.46	-7.2	6,731	-0.11%
2022/08/03	0	0.00	8.1	25.72	25.74	-8.1	6,651	-0.12%
2022/08/02	0	0.00	3.8	25.82	25.82	-3.8	6,769	-0.06%
2022/08/01	0	0.00	2	25.68	25.66	-2	6,697	-0.03%
2022/07/29	1	25.48	1	25.53	25.48	0	6,720	0.00%
2022/07/28	0	0.00	4.2	25.12	25.08	-4.2	6,683	-0.06%
2022/07/25	0	0.00	1	24.64	24.63	-1	6,702	-0.01%
2022/07/22	0	0.00	1	25.08	25.05	-1	6,714	-0.01%
2022/07/21	0	0.00	0.4	24.77	24.87	-0.4	6,768	-0.01%
2022/07/20	0	0.00	5.2	24.37	24.34	-5.2	6,658	-0.08%
2022/07/18	0	0.00	0.4	23.43	23.57	-0.4	6,644	-0.01%
2022/07/15	0	0.00	0.2	22.79	22.95	-0.2	6,609	0.00%
2022/07/14	0	0.00	2	22.38	22.34	-2	6,669	-0.03%
2022/07/13	0	0.00	3	22.34	22.35	-3	6,722	-0.04%
2022/07/12	0	0.00	0.2	22.01	22.01	-0.2	6,842	0.00%
2022/07/11	0.4	22.42	0	0.00	22.36	0.4	6,958	0.01%
2022/07/08	0	0.00	0.3	22.40	22.40	-0.3	7,035	0.00%
2022/07/06	0.3	21.47	1	21.43	21.40	-0.7	7,309	-0.01%
2022/07/05	1	21.47	0	0.00	21.47	1	7,490	0.01%
2022/07/04	1.3	21.18	0	0.00	21.19	1.3	7,532	0.02%
2022/07/01	0.1	21.90	0	0.00	21.81	0.1	7,710	0.00%
2022/06/30	1.3	22.25	0	0.00	22.23	1.3	7,923	0.02%
2022/06/29	1	22.86	0	0.00	22.93	1	7,942	0.01%
2022/06/28	0.1	23.37	0	0.00	23.36	0.1	8,041	0.00%
2022/06/27	0.2	23.29	0.3	23.30	23.46	-0.2	8,176	0.00%
2022/06/23	0.1	22.61	0	0.00	22.62	0.1	8,257	0.00%
2022/06/22	0	0.00	4	22.60	22.60	-4	8,539	-0.05%
2022/06/21	5	22.73	0	0.00	22.75	5	8,482	0.06%
2022/06/20	1.2	22.40	3	22.39	22.37	-1.8	8,474	-0.02%
2022/06/17	11.9	22.54	8	22.53	22.57	3.9	8,455	0.05%
2022/06/16	0	0.00	6	23.88	23.59	-6	8,398	-0.07%
2022/06/15	4.2	23.43	0	0.00	23.40	4.2	8,370	0.05%
2022/06/14	4.2	23.58	0	0.00	23.66	4.2	8,396	0.05%
2022/06/13	12.8	24.10	3	24.16	24.15	9.8	8,307	0.12%
2022/06/10	7.4	25.42	0	0.00	25.45	7.4	8,176	0.09%
2022/06/09	1	25.93	0	0.00	25.93	1	8,223	0.01%
2022/06/02	1	25.88	0	0.00	25.93	1	8,628	0.01%
2022/06/01	0	0.00	5	26.18	26.19	-5	8,899	-0.06%
2022/05/31	1	26.36	0	0.00	26.35	1	9,120	0.01%
2022/05/30	0	0.00	24.2	26.47	26.52	-24.2	9,207	-0.26%
2022/05/27	0.6	24.51	7	25.43	25.40	-6.4	9,186	-0.07%
2022/05/26	3.3	24.48	0	0.00	24.43	3.3	9,207	0.04%
2022/05/25	1	24.61	0	0.00	24.63	1	9,375	0.01%
2022/05/24	3.6	24.69	0	0.00	24.64	3.6	9,759	0.04%
2022/05/23	1.1	25.18	0	0.00	25.21	1.1	9,762	0.01%
2022/05/19	9.9	24.99	1.2	24.99	25.12	8.7	10,173	0.09%
2022/05/18	0.8	26.15	0.3	26.11	26.15	0.5	10,176	0.00%
2022/05/17	1	25.45	0	0.00	25.45	1	10,140	0.01%
2022/05/16	0	0.00	9.5	25.44	25.43	-9.5	10,261	-0.09%
2022/05/13	0	0.00	6.2	24.75	24.90	-6.2	10,278	-0.06%
2022/05/12	8.7	24.55	40	24.44	24.39	-31.3	10,472	-0.30%
2022/05/10	48.6	24.85	0	0.00	24.93	48.6	10,653	0.46%
2022/05/09	0.2	25.44	132	25.44	25.46	-131.8	10,620	-1.24%	大賣/鉅額交易
2022/05/06	1.5	25.82	0	0.00	25.90	1.5	10,633	0.01%
2022/05/05	10	26.94	1.5	26.93	26.93	8.5	10,656	0.08%
2022/05/04	0	0.00	0.2	26.28	26.27	-0.2	10,831	0.00%
2022/05/03	0	0.00	11	26.03	26.04	-11	11,071	-0.10%
2022/04/29	1	25.80	7.3	25.82	25.90	-6.3	11,249	-0.06%
2022/04/28	0	0.00	1	25.19	25.24	-1	11,499	-0.01%
2022/04/27	13.3	24.83	0	0.00	24.94	13.3	11,701	0.11%
2022/04/26	8	25.86	0.3	25.95	25.85	7.7	11,842	0.07%
2022/04/25	11.8	25.35	2	25.37	25.42	9.8	12,374	0.08%
2022/04/22	0	0.00	10	25.86	26.02	-10	12,678	-0.08%
2022/04/21	2.1	26.72	0	0.00	26.76	2.1	12,988	0.02%
2022/04/20	0.1	26.59	14.3	26.56	26.61	-14.2	13,140	-0.11%
2022/04/19	0	0.00	3	26.23	26.29	-3	13,140	-0.02%
2022/04/18	13.6	25.48	2	25.50	25.52	11.6	13,339	0.09%
2022/04/15	11.3	25.76	3	25.68	25.79	8.3	13,338	0.06%
2022/04/14	7	26.38	0.3	26.46	26.42	6.7	13,283	0.05%
2022/04/13	9	26.01	0	0.00	26.04	9	13,334	0.07%
2022/04/12	17.6	25.80	0	0.00	25.86	17.6	13,185	0.13%
2022/04/11	11.3	26.19	5	26.14	26.14	6.3	13,045	0.05%
2022/04/08	3	26.81	0	0.00	26.88	3	12,817	0.02%
2022/04/07	14.8	26.71	6.5	26.71	26.70	8.4	12,725	0.07%
2022/04/06	15.9	27.45	131	27.34	27.47	-115.1	12,442	-0.93%	大賣/鉅額交易
2022/04/01	7.5	28.71	10	28.77	28.77	-2.5	12,151	-0.02%
2022/03/31	1.4	29.30	10	29.27	29.33	-8.6	12,025	-0.07%
2022/03/30	2	30.05	52	30.09	29.95	-50	11,894	-0.42%
2022/03/29	0	0.00	21	29.46	29.49	-21	11,720	-0.18%
2022/03/28	0	0.00	2	29.13	29.18	-2	11,624	-0.02%
2022/03/25	0	0.00	26.1	29.16	29.19	-26.1	11,495	-0.23%
2022/03/24	2.2	27.96	0	0.00	28.05	2.2	11,172	0.02%
2022/03/23	0	0.00	26.2	28.40	28.44	-26.2	11,147	-0.24%
2022/03/22	2	28.10	2	28.10	28.11	0	11,065	0.00%
2022/03/21	12	28.08	9.3	28.06	28.03	2.7	10,985	0.02%
2022/03/18	1.2	27.35	2	27.35	27.39	-0.8	10,813	-0.01%
2022/03/17	1	27.52	10.5	27.48	27.54	-9.5	10,727	-0.09%
2022/03/16	1	26.33	11.5	26.32	26.45	-10.5	10,495	-0.10%
2022/03/15	9.7	25.47	15	25.49	25.49	-5.4	10,331	-0.05%
2022/03/14	15.3	26.12	0	0.00	26.18	15.3	10,184	0.15%
2022/03/11	2.3	26.38	5	26.26	26.27	-2.7	10,068	-0.03%
2022/03/10	3	26.82	12	26.89	26.79	-9	9,995	-0.09%
2022/03/09	12.1	26.01	1	26.01	26.20	11.1	9,859	0.11%
2022/03/08	18.6	25.48	5	25.40	25.38	13.6	9,736	0.14%
2022/03/07	18.6	26.16	11.7	26.24	26.28	7	9,522	0.07%
2022/03/04	14.4	27.00	2	27.06	27.06	12.4	9,231	0.13%
2022/03/03	0	0.00	31.4	27.70	27.68	-31.4	8,982	-0.35%
2022/03/02	20.6	27.09	5	27.14	27.14	15.6	8,834	0.18%
2022/03/01	3	27.84	6	27.72	27.83	-3	8,625	-0.03%
2022/02/25	10	27.23	4	27.24	27.29	6	8,430	0.07%
2022/02/24	32.2	26.41	8	26.22	26.17	24.2	8,204	0.29%
2022/02/23	2	27.32	2	27.36	27.38	0	7,741	0.00%
2022/02/22	22.4	27.01	11	27.01	26.95	11.5	7,616	0.15%
2022/02/21	30.3	27.50	5.5	27.57	27.58	24.8	7,299	0.34%
2022/02/18	19.1	27.87	2	27.84	28.04	17.2	7,099	0.24%
2022/02/17	3	28.54	4	28.51	28.46	-1	6,972	-0.01%
2022/02/16	40.2	28.51	10.8	28.54	28.59	29.4	6,850	0.43%
2022/02/15	18	27.37	1	27.30	27.37	17	6,708	0.25%
2022/02/14	12.7	27.39	2	27.37	27.40	10.7	6,549	0.16%
2022/02/11	24.7	28.55	0.1	28.60	28.45	24.6	6,284	0.39%
2022/02/10	25	29.35	8.5	29.33	29.38	16.5	6,000	0.27%
2022/02/09	2	28.57	2.5	28.62	28.67	-0.5	5,874	-0.01%
2022/02/08	5.1	27.98	0	0.00	27.98	5.1	5,766	0.09%
2022/02/07	7.3	27.93	0	0.00	28.02	7.3	5,679	0.13%
2022/01/26	7.9	27.21	6	27.10	27.36	1.9	5,532	0.03%
2022/01/25	25.6	27.63	7.2	27.64	27.51	18.4	5,228	0.35%
2022/01/24	20.1	27.82	12	27.82	27.94	8.1	4,885	0.17%
2022/01/21	42.2	28.03	1	28.03	28.03	41.2	4,604	0.90%
2022/01/20	29.9	29.03	7	29.11	29.18	22.9	4,220	0.54%
2022/01/19	36.5	29.96	2	29.91	29.91	34.5	3,963	0.87%
2022/01/18	57	31.49	0	0.00	31.02	57	3,596	1.59%
2022/01/17	52.2	34.45	5	34.49	34.61	47.2	3,006	1.57%
2022/01/14	33.2	33.57	0	0.00	33.70	33.2	2,525	1.31%
2022/01/13	1	34.16	8	34.16	34.14	-7	2,111	-0.33%
2022/01/12	33.1	34.04	1	34.07	34.06	32.1	1,884	1.70%
2022/01/11	44	33.46	0	0.00	33.50	44	1,728	2.54%
2022/01/10	10	33.59	0	0.00	33.71	10	1,435	0.70%
2022/01/07	19	34.41	3	34.43	34.37	16	1,298	1.23%
2022/01/06	8.3	34.13	0	0.00	34.00	8.3	1,192	0.70%
2022/01/05	6	35.04	0	0.00	35.00	6	1,036	0.58%
2022/01/03	0	0.00	1	34.86	34.84	-1	871	-0.11%
2021/12/29	0	0.00	3	35.05	35.05	-3	844	-0.36%
2021/12/28	0	0.00	6.7	35.28	35.28	-6.7	847	-0.78%
2021/12/20	0.3	32.93	0	0.00	32.86	0.3	803	0.04%
2021/12/17	7	33.29	0	0.00	33.29	7	786	0.89%
2021/12/15	0.1	33.64	0	0.00	33.56	0.1	742	0.01%
2021/12/14	2	33.72	0	0.00	33.71	2	751	0.27%
2021/12/10	0	0.00	2	34.28	34.26	-2	751	-0.27%
2021/12/09	5	34.74	0	0.00	34.74	5	755	0.66%
2021/12/08	26.3	35.04	1	35.08	35.09	25.3	767	3.29%
2021/12/06	0	0.00	0.3	33.59	33.52	-0.3	752	-0.03%
2021/12/03	5	33.59	0	0.00	33.70	5	742	0.67%
2021/12/02	71	33.70	0	0.00	33.75	71	728	9.74%
2021/11/29	0	0.00	5	33.60	33.58	-5	699	-0.71%
2021/11/24	0.3	33.87	0	0.00	33.83	0.3	691	0.04%
2021/11/10	0	0.00	0.3	33.16	33.16	-0.3	650	-0.05%
2021/11/01	0	0.00	2	30.46	30.46	-2	625	-0.32%
2021/10/28	0	0.00	5	29.81	29.79	-5	630	-0.79%
2021/10/15	0	0.00	3	29.28	29.45	-3	749	-0.40%
2021/10/13	1.3	28.43	0	0.00	28.43	1.3	761	0.17%
2021/10/05	0	0.00	2	28.32	28.34	-2	776	-0.26%
2021/09/29	1	29.38	0	0.00	29.28	1	774	0.13%
2021/09/23	2	30.01	0	0.00	30.01	2	788	0.25%
2021/09/16	0	0.00	1	30.30	30.28	-1	814	-0.12%
2021/09/08	1	29.95	0	0.00	29.94	1	849	0.12%
2021/09/02	0	0.00	4	29.83	29.82	-4	887	-0.45%
2021/08/18	2	28.83	0	0.00	28.86	2	1,070	0.19%
2021/08/09	3	29.88	0	0.00	29.86	3	1,207	0.25%
2021/08/06	7	30.07	0	0.00	30.06	7	1,221	0.57%
2021/08/04	5	29.90	0	0.00	29.90	5	1,324	0.38%
2021/08/02	0	0.00	5	29.75	29.76	-5	1,390	-0.36%
2021/07/29	0	0.00	1	28.91	28.91	-1	1,386	-0.07%
2021/07/27	1	28.96	0	0.00	28.90	1	1,453	0.07%
2021/07/16	6	28.49	0	0.00	28.54	6	1,540	0.39%
2021/07/08	0	0.00	15	28.89	28.90	-15	1,607	-0.93%
2021/07/05	1	29.27	0	0.00	29.20	1	1,609	0.06%
2021/07/02	0	0.00	2	29.05	29.08	-2	1,617	-0.12%
2021/07/01	16	29.43	0	0.00	29.40	16	1,609	0.99%
2021/06/25	1	28.71	2	28.70	28.68	-1	1,655	-0.06%
2021/06/23	0	0.00	1	28.15	28.28	-1	1,692	-0.06%
2021/06/21	5	27.79	0	0.00	27.83	5	1,710	0.29%
2021/06/10	0	0.00	2	27.73	27.72	-2	1,789	-0.11%
2021/06/09	0	0.00	6	27.78	27.76	-6	1,802	-0.33%
2021/06/08	0	0.00	2	28.00	27.96	-2	1,830	-0.11%
2021/06/07	0	0.00	2	27.95	27.97	-2	1,850	-0.11%
2021/06/03	0	0.00	4	27.86	27.86	-4	1,894	-0.21%
2021/05/31	0	0.00	3	27.78	27.72	-3	2,046	-0.15%
2021/05/28	0	0.00	6	27.65	27.64	-6	2,057	-0.29%
2021/05/25	34	27.44	2.5	27.44	27.50	31.5	2,128	1.48%
2021/05/21	0	0.00	10	27.01	27.02	-10	2,167	-0.46%
2021/05/17	1	26.33	4	26.04	26.31	-3	2,156	-0.14%
2021/05/14	0	0.00	20	25.68	25.75	-20	2,144	-0.93%
2021/05/13	0.5	25.50	41	25.27	25.29	-40.5	2,156	-1.88%
2021/05/12	3	26.23	11	26.03	26.12	-8	2,115	-0.38%
2021/05/11	2	26.14	5	26.11	26.11	-3	2,071	-0.14%
2021/05/10	2	27.31	0	0.00	27.25	2	2,029	0.10%
2021/05/06	2	26.97	0	0.00	26.96	2	2,066	0.10%
2021/05/05	1	26.85	0	0.00	26.84	1	2,061	0.05%
2021/05/04	0	0.00	3	27.15	27.16	-3	2,025	-0.15%
2021/05/03	6	27.74	0	0.00	27.58	6	1,991	0.30%
2021/04/29	4	28.28	0	0.00	28.27	4	1,966	0.20%
2021/04/28	1	28.46	0	0.00	28.48	1	1,956	0.05%
2021/04/27	0	0.00	2	28.57	28.70	-2	1,950	-0.10%
2021/04/26	0	0.00	2	28.26	28.29	-2	1,933	-0.10%
2021/04/23	3	27.93	0	0.00	28.00	3	1,933	0.16%
2021/04/22	0	0.00	2	28.33	28.35	-2	1,964	-0.10%
2021/04/21	3	27.73	0	0.00	27.72	3	1,960	0.15%
2021/04/20	2	28.21	0	0.00	28.22	2	1,937	0.10%
2021/04/01	0	0.00	2	28.03	28.12	-2	1,908	-0.10%
2021/03/24	1	27.16	0	0.00	27.14	1	1,822	0.05%
2021/03/23	0	0.00	1	27.41	27.35	-1	1,814	-0.06%
2021/03/22	0	0.00	3	26.84	26.97	-3	1,793	-0.17%
2021/03/17	0	0.00	3	27.20	27.20	-3	1,744	-0.17%
2021/03/11	1	25.72	0	0.00	25.90	1	1,682	0.06%
2021/03/10	0	0.00	4	25.91	25.95	-4	1,665	-0.24%
2021/03/08	1	25.46	0	0.00	25.44	1	1,600	0.06%
2021/03/05	2	24.77	0	0.00	25.04	2	1,560	0.13%
2021/03/04	5.4	26.25	0	0.00	26.20	5.4	1,473	0.37%
2021/03/02	0	0.00	3	27.66	27.53	-3	1,402	-0.21%
2021/02/26	11.6	26.46	0	0.00	26.45	11.6	1,360	0.85%
2021/02/25	0	0.00	2	27.80	27.77	-2	1,283	-0.16%
2021/02/24	9	27.17	0	0.00	27.01	9	1,269	0.71%
2021/02/23	4	27.43	0	0.00	27.53	4	1,233	0.32%
2021/02/22	7	28.09	0	0.00	28.16	7	1,195	0.59%
2021/02/19	7	27.65	0	0.00	27.68	7	1,182	0.59%
2021/02/18	7	27.99	0	0.00	27.87	7	1,179	0.59%
2021/02/17	1	28.36	0	0.00	28.38	1	1,162	0.09%
2021/02/04	6	26.31	0	0.00	26.17	6	1,139	0.53%
2021/02/03	4	26.78	0	0.00	26.82	4	1,133	0.35%
2021/02/01	3	25.56	0	0.00	25.63	3	1,144	0.26%
2021/01/29	8	26.03	0	0.00	25.66	8	1,153	0.69%
2021/01/28	0	0.00	60	25.37	25.58	-60	1,141	-5.26%
2021/01/26	1	27.09	0	0.00	26.99	1	1,136	0.09%
2021/01/22	1	27.43	0	0.00	27.45	1	1,133	0.09%
2021/01/20	1	27.19	2	27.17	27.20	-1	1,152	-0.09%
2021/01/18	3	26.52	0	0.00	26.55	3	1,142	0.26%
2021/01/13	2	26.57	0	0.00	26.60	2	1,116	0.18%
2021/01/06	2	25.13	2	25.25	25.07	0	1,059	0.00%
2020/12/10	1	24.73	0	0.00	24.70	1	1,122	0.09%
2020/12/08	1	25.23	0	0.00	25.26	1	1,109	0.09%
2020/12/03	6	24.70	0	0.00	24.72	6	1,121	0.53%
2020/12/02	6	24.56	0	0.00	24.60	6	1,131	0.53%
2020/12/01	4	24.35	0	0.00	24.35	4	1,171	0.34%
2020/11/30	8	23.90	0	0.00	23.83	8	1,165	0.69%
2020/11/27	5	23.63	0	0.00	23.66	5	1,166	0.43%
2020/11/26	8	23.71	0	0.00	23.71	8	1,172	0.68%
2020/11/25	8	23.82	0	0.00	23.73	8	1,175	0.68%
2020/11/24	8	23.62	0	0.00	23.65	8	1,177	0.68%
2020/11/20	1	23.26	0	0.00	23.26	1	1,178	0.08%
2020/11/19	5	22.92	0	0.00	22.93	5	1,181	0.42%
2020/11/18	3	23.16	0	0.00	23.16	3	1,178	0.25%
2020/11/09	0	0.00	2	23.52	23.52	-2	1,130	-0.18%
2020/11/06	1	22.50	0	0.00	22.40	1	1,107	0.09%
2020/11/05	0	0.00	4	21.95	22.05	-4	1,081	-0.37%
2020/11/04	0	0.00	1	21.06	21.38	-1	1,062	-0.09%
2020/10/29	2	20.52	0	0.00	20.55	2	1,009	0.20%
2020/10/28	1	20.95	0	0.00	20.95	1	1,002	0.10%
2020/10/27	2	21.18	0	0.00	21.18	2	991	0.20%
2020/10/20	5	21.88	0	0.00	21.87	5	1,052	0.47%
2020/10/15	3	21.99	0	0.00	22.00	3	1,058	0.28%
2020/10/13	3	22.07	0	0.00	22.14	3	1,047	0.29%
2020/10/12	2	21.93	0	0.00	21.93	2	1,032	0.19%
2020/10/08	0	0.00	1	21.30	21.26	-1	1,025	-0.10%
2020/10/05	0	0.00	3	20.60	20.64	-3	1,058	-0.28%
2020/09/30	0	0.00	5	20.74	20.56	-5	1,067	-0.47%
2020/09/28	1	20.32	0	0.00	20.33	1	1,060	0.09%
2020/09/25	0	0.00	1.6	20.05	20.06	-1.6	1,086	-0.15%
2020/09/24	0	0.00	4	19.74	19.75	-4	1,090	-0.37%
2020/09/17	2	20.21	0	0.00	20.25	2	1,113	0.18%
2020/09/10	0	0.00	4	20.24	20.26	-4	1,103	-0.36%
2020/09/09	6.3	19.90	0	0.00	20.00	6.3	1,128	0.56%
2020/09/07	2	20.64	0	0.00	20.57	2	1,137	0.18%
2020/09/04	5.3	20.91	0	0.00	20.91	5.3	1,136	0.47%
2020/08/28	1	20.82	1	20.82	20.89	0	1,138	0.00%
2020/08/27	1	20.98	0	0.00	20.98	1	1,150	0.09%
2020/08/19	1	20.82	0	0.00	20.80	1	1,186	0.08%
2020/08/13	0	0.00	1	20.78	20.77	-1	1,274	-0.08%
2020/08/11	1	20.46	0	0.00	20.48	1	1,333	0.07%
2020/08/06	1	20.55	0	0.00	20.55	1	1,439	0.07%
2020/07/31	0	0.00	2	19.98	20.05	-2	1,512	-0.13%
2020/07/24	2	19.18	0	0.00	19.26	2	1,599	0.13%
2020/07/21	0	0.00	2	19.84	19.82	-2	1,597	-0.13%
2020/07/14	2	19.23	0	0.00	19.20	2	1,762	0.11%
2020/07/10	0	0.00	6	19.40	19.37	-6	1,793	-0.33%
2020/07/08	4	19.04	0	0.00	19.01	4	1,797	0.22%
2020/06/11	1	18.71	2	18.54	18.48	-1	2,029	-0.05%
2020/06/09	0	0.00	1	18.80	18.80	-1	2,113	-0.05%
2020/05/21	0	0.00	2	17.38	17.36	-2	2,504	-0.08%
2020/05/14	1	16.17	0	0.00	16.15	1	2,354	0.04%
2020/05/11	0	0.00	1	16.94	16.91	-1	2,280	-0.04%
2020/05/04	1	15.95	0	0.00	15.84	1	2,144	0.05%
2020/04/30	0	0.00	1	17.09	17.09	-1	2,063	-0.05%
2020/04/21	1	15.74	0	0.00	15.80	1	1,939	0.05%
2020/04/17	0	0.00	1	16.56	16.58	-1	1,870	-0.05%
2020/04/16	1	15.65	0	0.00	15.76	1	1,798	0.06%
2020/03/17	1	13.13	0	0.00	13.22	1	1,236	0.08%
2020/03/13	0	0.00	1	12.93	13.65	-1	1,168	-0.09%
2020/03/11	1	15.43	0	0.00	15.34	1	1,029	0.10%
2020/02/26	1	17.31	0	0.00	17.34	1	585	0.17%
2020/02/17	2	18.76	0	0.00	18.71	2	455	0.44%
2020/02/03	0	0.00	3	17.34	17.38	-3	460	-0.65%
2019/12/12	0	0.00	1	16.77	16.81	-1	591	-0.17%
2019/11/22	1	16.30	0	0.00	16.34	1	696	0.14%
2019/11/07	0	0.00	11	16.39	16.40	-11	764	-1.44%
2019/10/22	0	0.00	4	15.55	15.57	-4	875	-0.46%
2019/09/25	0	0.00	1	15.14	15.16	-1	1,095	-0.09%
2019/09/03	0	0.00	4	14.75	14.75	-4	1,878	-0.21%
2019/09/02	0	0.00	1	14.74	14.73	-1	1,903	-0.05%
2019/08/28	1	14.47	0	0.00	14.48	1	1,931	0.05%
2019/08/01	1	15.05	0	0.00	15.03	1	1,911	0.05%
2019/07/29	10	15.48	0	0.00	15.50	10	1,890	0.53%
2019/07/26	1	15.55	0	0.00	15.57	1	1,919	0.05%
2019/07/22	0	0.00	1	14.82	14.78	-1	1,919	-0.05%
2019/07/19	0	0.00	1	14.85	14.84	-1	1,937	-0.05%
2019/07/11	0	0.00	1	14.36	14.35	-1	1,969	-0.05%
2019/07/10	1	14.26	0	0.00	14.28	1	1,988	0.05%
2019/07/08	1	14.21	0	0.00	14.22	1	2,026	0.05%
2019/07/03	0	0.00	1	14.31	14.30	-1	2,106	-0.05%
2019/07/02	1	14.58	0	0.00	14.57	1	2,085	0.05%
2019/07/01	2	14.53	1	14.55	14.70	1	2,085	0.05%
2019/06/27	0	0.00	11	13.99	13.98	-11	1,958	-0.56%
2019/06/24	1	13.78	0	0.00	13.80	1	1,984	0.05%
2019/06/21	1	13.83	10	13.93	13.80	-9	2,013	-0.45%
2019/06/20	11	13.88	0	0.00	13.89	11	2,006	0.55%
2019/06/19	11	13.89	11	14.01	13.94	0	2,019	0.00%
2019/06/18	11	13.48	0	0.00	13.42	11	1,934	0.57%
2019/06/17	1	13.56	0	0.00	13.56	1	1,918	0.05%
2019/06/13	3	13.76	0	0.00	13.76	3	1,865	0.16%
2019/06/12	7	14.15	0	0.00	14.07	7	1,767	0.40%
2019/06/11	5	14.83	3	14.93	15.30	2	1,372	0.15%
2019/06/10	0	0.00	1	13.56	13.66	-1	995	-0.10%
2019/06/04	1	12.84	0	0.00	12.86	1	938	0.11%
2019/05/27	1	13.00	0	0.00	13.01	1	909	0.11%
2019/05/13	1	14.17	0	0.00	14.16	1	942	0.11%
2019/05/03	1	15.04	0	0.00	15.03	1	2,445	0.04%