國泰費城半導體 (00830)-永豐金-內湖券商分點個股進出

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
45.41
漲跌
▲1.00
漲幅
+2.25%
成交量
8,943張
產業
上市
235人加入追蹤

立即追蹤
本地時間:14:30

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

國泰費城半導體 (00830)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/16	0	0.00	10.4	45.44	45.41	-10.4	10,657	-0.10%
2024/05/15	0	0.00	0.2	44.30	44.41	-0.2	10,650	0.00%
2024/05/08	0	0.00	2	43.59	43.52	-2	11,261	-0.02%
2024/05/07	0	0.00	0.1	43.51	43.70	-0.1	11,336	0.00%
2024/05/06	0	0.00	3	42.85	42.85	-3	11,297	-0.03%
2024/05/02	2	41.75	0	0.00	41.85	2	11,363	0.02%
2024/04/30	0	0.00	0.2	43.42	43.49	-0.2	11,160	0.00%
2024/04/29	0	0.00	1.1	43.39	43.49	-1.1	11,101	-0.01%
2024/04/19	8.1	40.19	17	40.06	40.44	-8.9	10,947	-0.08%
2024/04/18	5.8	41.82	1	41.80	41.86	4.8	10,681	0.04%
2024/04/17	0	0.00	19	43.17	43.07	-19	10,523	-0.18%
2024/04/16	0.5	42.69	0.1	42.68	42.68	0.4	10,427	0.00%
2024/04/15	3	43.28	0	0.00	43.20	3	10,379	0.03%
2024/04/12	0	0.00	12	44.35	44.32	-12	10,235	-0.12%
2024/04/11	1	43.20	0	0.00	43.52	1	10,092	0.01%
2024/04/09	5	43.51	5	43.60	43.74	0	9,958	0.00%
2024/04/08	2	43.49	0	0.00	43.48	2	9,852	0.02%
2024/04/03	1	43.99	0	0.00	43.76	1	9,845	0.01%
2024/04/02	0	0.00	2	44.66	44.50	-2	9,765	-0.02%
2024/04/01	0	0.00	4,000	44.30	44.25	-4,000	9,532	-41.96%	大賣/鉅額交易
2024/03/29	0	0.00	5	43.95	44.18	-5	9,310	-0.05%
2024/03/28	0	0.00	0.8	44.09	44.00	-0.8	9,280	-0.01%
2024/03/27	4	43.79	0	0.00	43.87	4	9,234	0.04%
2024/03/26	2	44.04	13	44.02	44.16	-11	9,218	-0.12%
2024/03/25	15	44.15	27	43.93	44.04	-12	9,162	-0.13%
2024/03/22	1	44.07	1	43.96	44.13	0	9,076	0.00%
2024/03/21	2.9	43.88	0	0.00	44.00	2.9	8,966	0.03%
2024/03/20	3.1	42.19	4	42.17	42.23	-0.9	8,779	-0.01%
2024/03/19	6.4	42.12	0	0.00	42.28	6.4	8,703	0.07%
2024/03/18	3.1	42.58	3	42.63	42.77	0.1	8,621	0.00%
2024/03/15	204	42.53	0	0.00	42.47	204	8,973	2.27%	大買/鉅額交易
2024/03/14	24	43.23	10	43.20	43.35	14	9,076	0.15%
2024/03/13	2	44.05	1	44.12	44.24	1	9,056	0.01%
2024/03/12	4	43.58	0.1	43.65	43.64	3.9	8,958	0.04%
2024/03/11	5.5	43.66	0	0.00	43.62	5.5	8,852	0.06%
2024/03/08	1	45.27	2	45.39	45.31	-1	8,650	-0.01%
2024/03/07	20	44.33	0	0.00	44.33	20	8,226	0.24%
2024/03/06	4	43.62	0	0.00	43.75	4	8,039	0.05%
2024/03/05	27.5	44.28	5	44.26	44.25	22.5	7,912	0.28%
2024/03/04	0	0.00	11.1	43.95	44.00	-11.1	7,833	-0.14%
2024/03/01	200	42.12	2.8	42.17	42.24	197.2	7,595	2.60%	大買/鉅額交易
2024/02/29	4	40.85	0	0.00	40.76	4	7,475	0.05%
2024/02/27	0	0.00	0.5	41.30	41.35	-0.5	7,104	-0.01%
2024/02/26	1	40.80	0	0.00	40.88	1	7,092	0.01%
2024/02/23	3	41.40	0.2	41.32	41.31	2.8	7,053	0.04%
2024/02/22	0	0.00	1	40.77	40.83	-1	6,805	-0.01%
2024/02/21	6	39.32	0	0.00	39.30	6	6,692	0.09%
2024/02/20	2	40.00	5	40.02	39.98	-3	6,616	-0.05%
2024/02/19	1	40.13	0	0.00	40.13	1	6,606	0.02%
2024/02/16	0	0.00	13	40.37	40.32	-13	6,612	-0.20%
2024/02/15	2.5	40.23	2.5	40.16	40.25	0	6,513	0.00%
2024/02/05	11	38.15	1	38.15	38.26	10	6,394	0.16%
2024/02/02	31	37.69	0	0.00	37.70	31	6,234	0.50%
2024/01/31	2	37.38	0	0.00	37.51	2	5,679	0.04%
2024/01/30	0	0.00	1	38.48	38.58	-1	5,589	-0.02%
2024/01/29	2	38.16	0	0.00	38.17	2	5,511	0.04%
2024/01/26	5	38.29	1	38.22	38.28	4	5,460	0.07%
2024/01/25	1	39.47	0	0.00	39.44	1	5,414	0.02%
2024/01/24	1	38.79	2.1	38.77	38.80	-1.1	5,335	-0.02%
2024/01/23	2	38.48	3	38.64	38.68	-1	5,349	-0.02%
2024/01/22	1	38.64	2	38.64	38.64	-1	5,264	-0.02%
2024/01/19	2	37.33	0	0.00	37.20	2	5,102	0.04%
2024/01/18	2	36.10	0	0.00	36.10	2	5,015	0.04%
2024/01/17	1	36.34	0	0.00	36.29	1	5,028	0.02%
2024/01/16	6	37.06	0	0.00	37.07	6	5,044	0.12%
2024/01/12	1	37.10	0	0.00	37.13	1	5,081	0.02%
2024/01/11	4	37.08	0	0.00	37.06	4	5,113	0.08%
2024/01/10	0	0.00	1	37.00	37.00	-1	5,143	-0.02%
2024/01/09	5	36.80	5	36.81	36.83	0	5,132	0.00%
2024/01/05	5	35.57	0	0.00	35.56	5	5,125	0.10%
2024/01/04	2	35.90	0	0.00	35.90	2	5,101	0.04%
2024/01/03	2	36.48	0	0.00	36.47	2	5,098	0.04%
2023/12/29	0	37.81	0	0.00	37.84	0	5,077	0.00%
2023/12/22	0	0.00	1	37.46	37.49	-1	4,980	-0.02%
2023/12/21	2	37.11	0	0.00	37.20	2	4,961	0.04%
2023/12/20	0	0.00	1.5	37.88	37.92	-1.5	4,876	-0.03%
2023/12/19	0.5	37.48	2	37.56	37.65	-1.5	4,881	-0.03%
2023/12/18	0	0.00	0.8	37.54	37.77	-0.8	4,887	-0.02%
2023/12/15	0	0.00	2	37.33	37.33	-2	4,840	-0.04%
2023/12/14	1	36.70	7	36.72	36.79	-6	4,808	-0.12%
2023/12/13	0	0.00	2.1	36.09	36.13	-2.1	4,788	-0.04%
2023/12/12	0	35.58	5	35.72	35.69	-5	4,746	-0.11%
2023/12/11	0	0.00	6	34.51	34.50	-6	4,289	-0.14%
2023/12/08	6	34.19	5	34.10	34.05	1	4,019	0.02%
2023/12/07	1.4	33.68	0	0.00	33.67	1.4	3,901	0.04%
2023/12/05	3.4	33.78	0	0.00	33.71	3.4	3,804	0.09%
2023/12/04	0	0.00	2	34.00	33.95	-2	3,734	-0.05%
2023/11/29	6	34.09	0	0.00	33.96	6	3,763	0.16%
2023/11/28	0	0.00	1	34.26	34.30	-1	3,736	-0.03%
2023/11/22	0	0.00	1	34.15	34.17	-1	3,813	-0.03%
2023/11/21	0	0.00	2	34.85	34.85	-2	4,032	-0.05%
2023/11/20	0	0.00	1	34.45	34.44	-1	4,032	-0.02%
2023/11/17	0	0.00	1	34.41	34.37	-1	4,063	-0.02%
2023/11/16	0	0.00	1	34.47	34.48	-1	4,081	-0.02%
2023/11/15	0	0.00	6	34.53	34.51	-6	4,052	-0.15%
2023/11/14	0.1	33.46	0	0.00	33.56	0.1	3,967	0.00%
2023/11/13	0	0.00	8	33.71	33.65	-8	3,980	-0.20%
2023/11/08	1	32.56	6	32.54	32.56	-5	4,019	-0.12%
2023/11/03	1	31.73	16	31.73	31.73	-15	4,058	-0.37%
2023/11/02	0	0.00	1	31.36	31.37	-1	4,055	-0.02%
2023/10/31	0	30.16	0	0.00	30.08	0	4,144	0.00%
2023/10/26	15	30.21	0	0.00	30.21	15	4,254	0.35%
2023/10/24	6	31.27	0	0.00	31.36	6	4,553	0.13%
2023/10/23	0	31.43	0	0.00	31.43	0	4,624	0.00%
2023/10/20	5	31.82	0	0.00	31.82	5	4,577	0.11%
2023/10/18	2,000	32.78	0	0.00	32.77	2,000	4,529	44.16%	大買/鉅額交易
2023/10/13	0	0.00	5	33.34	33.39	-5	4,723	-0.11%
2023/10/12	0	0.00	20	33.25	33.35	-20	4,668	-0.43%
2023/10/11	0	0.00	23.1	33.00	32.99	-23.1	4,638	-0.50%
2023/10/06	2	32.18	0	0.00	32.16	2	4,651	0.04%
2023/09/28	2	31.74	0	0.00	31.75	2	4,651	0.04%
2023/09/27	8	31.51	0	0.00	31.53	8	4,633	0.17%
2023/09/25	1	31.78	0	0.00	31.81	1	4,635	0.02%
2023/09/22	2.9	31.49	1	31.50	31.54	1.9	4,627	0.04%
2023/09/21	16.1	31.84	0	0.00	31.86	16.1	4,615	0.35%
2023/09/20	5	32.39	0	0.00	32.40	5	4,589	0.11%
2023/09/18	18	32.65	0	0.00	32.61	18	4,621	0.39%
2023/09/14	0	0.00	1	33.43	33.45	-1	4,605	-0.02%
2023/09/13	2	33.16	0	0.00	33.20	2	4,590	0.04%
2023/09/12	1	33.26	0	0.00	33.45	1	4,578	0.02%
2023/09/08	4	33.53	0	0.00	33.57	4	4,653	0.09%
2023/09/06	0	0.00	6	34.20	34.20	-6	4,786	-0.13%
2023/09/04	0	0.00	8	34.16	34.23	-8	4,777	-0.17%
2023/08/31	0	33.86	2	33.94	33.88	-2	4,724	-0.04%
2023/08/30	0	0.00	23	33.72	33.77	-23	4,716	-0.49%
2023/08/29	0	0.00	5	32.92	32.95	-5	4,745	-0.11%
2023/08/25	35.8	32.26	0	0.00	32.15	35.8	4,838	0.74%
2023/08/24	0.1	34.10	2	34.24	34.21	-2	4,658	-0.04%
2023/08/23	0	33.09	0	0.00	33.13	0	4,822	0.00%
2023/08/22	0.1	33.11	15	33.10	33.14	-15	4,962	-0.30%
2023/08/21	3	32.31	0	0.00	32.30	3	5,063	0.06%
2023/08/18	7	32.17	0	0.00	32.15	7	5,043	0.14%
2023/08/17	15	32.47	0	0.00	32.52	15	5,043	0.30%
2023/08/15	1	33.82	15	33.71	33.86	-14	5,225	-0.27%
2023/08/14	17	32.71	0	0.00	32.64	17	5,305	0.32%
2023/08/11	2	33.50	0	0.00	33.48	2	5,288	0.04%
2023/08/10	2	33.66	0	0.00	33.66	2	5,331	0.04%
2023/08/09	1	34.24	0	0.00	34.29	1	5,277	0.02%
2023/08/08	0	34.47	1	34.50	34.54	-1	5,292	-0.02%
2023/08/07	0	0.00	0	34.37	34.38	0	5,317	0.00%
2023/08/04	1	34.30	0	0.00	34.34	1	5,284	0.02%
2023/08/01	0	0.00	3	35.34	35.43	-3	5,138	-0.06%
2023/07/31	3	35.11	1	35.10	35.10	2	5,091	0.04%
2023/07/28	0	0.00	1	34.76	34.72	-1	5,042	-0.02%
2023/07/20	0	0.00	15.1	34.23	34.34	-15.1	4,687	-0.32%
2023/07/19	0	0.00	1	34.50	34.52	-1	4,649	-0.02%
2023/07/18	0	34.30	0.1	34.40	34.37	-0.1	4,485	0.00%
2023/07/13	1	33.75	2	33.75	33.75	-1	4,334	-0.02%
2023/07/12	0	0.00	3	33.25	33.25	-3	4,279	-0.07%
2023/07/11	0	0.00	1	33.35	33.32	-1	4,290	-0.02%
2023/07/10	3	32.51	4	32.50	32.53	-1	4,205	-0.02%
2023/07/06	4	32.82	5	32.79	32.72	-1	4,223	-0.02%
2023/07/04	0	0.00	1	33.40	33.40	-1	4,226	-0.02%
2023/07/03	0	0.00	1	33.22	33.24	-1	4,295	-0.02%
2023/06/30	0	32.73	0	0.00	32.76	0	4,387	0.00%
2023/06/29	0	32.78	4	32.80	32.80	-4	4,472	-0.09%
2023/06/28	0	0.00	9	32.51	32.51	-9	4,441	-0.20%
2023/06/27	1	31.75	0	0.00	31.75	1	4,440	0.02%
2023/06/26	2	31.81	0	0.00	31.78	2	4,430	0.05%
2023/06/21	0	32.80	0	0.00	32.81	0	4,449	0.00%
2023/06/20	0	32.80	0.1	32.81	32.86	-0.1	4,439	0.00%
2023/06/19	0	0.00	0.4	32.85	32.83	-0.4	4,424	-0.01%
2023/06/16	1	32.94	0	0.00	33.02	1	4,466	0.02%
2023/06/15	0	0.00	3	33.40	33.41	-3	4,469	-0.07%
2023/06/14	0	0.00	3	32.85	32.89	-3	4,590	-0.07%
2023/06/13	0	0.00	6.1	32.59	32.66	-6.1	4,573	-0.13%
2023/06/12	0	0.00	1.1	31.57	31.57	-1.1	4,476	-0.02%
2023/06/09	0	31.25	3	31.27	31.31	-3	4,462	-0.07%
2023/06/08	0	0.00	1	31.00	30.96	-1	4,474	-0.02%
2023/06/07	0	0.00	0.1	31.00	31.12	-0.1	4,508	0.00%
2023/06/06	0	30.74	0	0.00	30.73	0	4,561	0.00%
2023/06/05	1	31.13	0.1	31.11	31.11	0.9	4,540	0.02%
2023/06/02	0	0.00	4.2	31.24	31.31	-4.2	4,521	-0.09%
2023/06/01	0	30.85	2	30.79	30.81	-2	4,494	-0.04%
2023/05/31	0	31.48	1	31.55	31.52	-1	4,440	-0.02%
2023/05/30	4	31.58	8.1	31.52	31.55	-4.1	4,371	-0.09%
2023/05/29	0	0.00	83	31.72	31.65	-83	4,312	-1.92%
2023/05/26	0	29.85	48	29.88	29.91	-48	4,080	-1.18%
2023/05/25	0	0.00	22	29.07	29.02	-22	3,933	-0.56%
2023/05/19	0	0.00	8.3	28.75	28.74	-8.3	3,806	-0.22%
2023/05/18	0	0.00	16	27.94	27.98	-16	3,716	-0.43%
2023/05/17	0	0.00	1	27.39	27.42	-1	3,740	-0.03%
2023/05/16	0	0.00	5	27.28	27.26	-5	3,704	-0.13%
2023/05/11	1	26.78	0	0.00	26.77	1	3,780	0.03%
2023/05/10	0	0.00	2	26.63	26.59	-2	3,946	-0.05%
2023/05/08	0	0.00	19	26.75	26.79	-19	4,098	-0.46%
2023/05/05	8.1	26.22	0	0.00	26.26	8.1	4,415	0.18%
2023/05/04	2.1	26.36	0	0.00	26.43	2.1	4,679	0.04%
2023/05/03	1.1	26.70	0	0.00	26.69	1.1	4,720	0.02%
2023/05/02	0.1	27.07	1	27.00	27.13	-0.9	4,764	-0.02%
2023/04/28	1	26.33	0	0.00	26.45	1	4,916	0.02%
2023/04/27	6	26.29	5	26.22	26.26	1	4,904	0.02%
2023/04/26	5.3	26.23	0	0.00	26.25	5.3	4,965	0.11%
2023/04/25	0.1	26.80	0	0.00	26.76	0.1	5,006	0.00%
2023/04/24	3	26.90	0	0.00	26.90	3	5,068	0.06%
2023/04/21	0.1	27.16	12	27.17	27.16	-11.9	5,122	-0.23%
2023/04/20	0	0.00	2	27.23	27.19	-2	5,181	-0.04%
2023/04/19	0.1	27.25	2	27.25	27.24	-1.9	5,279	-0.04%
2023/04/18	0	0.00	11	27.23	27.25	-11	5,294	-0.21%
2023/04/14	0.1	27.26	6	27.26	27.26	-5.9	5,366	-0.11%
2023/04/13	3	27.13	2	27.16	27.18	1	5,385	0.02%
2023/04/12	0.1	27.60	0	0.00	27.59	0.1	5,381	0.00%
2023/04/11	0	0.00	5	27.68	27.68	-5	5,419	-0.09%
2023/04/10	2	27.25	0	0.00	27.28	2	5,465	0.04%
2023/04/07	2	27.30	0	0.00	27.30	2	5,408	0.04%
2023/04/06	20	27.46	0	0.00	27.41	20	5,399	0.37%
2023/03/31	1	28.32	22	28.34	28.31	-21	5,454	-0.38%
2023/03/30	0	0.00	5	27.86	27.85	-5	5,338	-0.09%
2023/03/28	10	27.31	0	0.00	27.26	10	5,442	0.18%
2023/03/27	1	27.67	35	27.70	27.72	-34	5,544	-0.61%
2023/03/24	6	27.84	10	27.87	27.92	-4	5,635	-0.07%
2023/03/23	3	27.30	0	0.00	27.45	3	5,585	0.05%
2023/03/22	0	0.00	28	27.64	27.65	-28	5,630	-0.50%
2023/03/21	0	0.00	2	27.57	27.58	-2	5,625	-0.04%
2023/03/20	0	0.00	1	27.44	27.34	-1	5,572	-0.02%
2023/03/17	0	0.00	49	27.44	27.49	-49	5,581	-0.88%
2023/03/16	0	0.00	1.1	26.62	26.61	-1.1	5,415	-0.02%
2023/03/15	5	26.74	8	26.66	26.64	-3	5,442	-0.05%
2023/03/14	3.1	26.08	0	0.00	26.06	3.1	5,442	0.06%
2023/03/13	2	26.40	13	26.53	26.54	-11	5,436	-0.20%
2023/03/10	2	26.54	11	26.54	26.51	-9	5,428	-0.17%
2023/03/09	0.1	26.99	15	27.03	27.05	-14.9	5,428	-0.27%
2023/03/08	2	26.46	0	0.00	26.48	2	5,381	0.04%
2023/03/07	1.2	26.71	0	0.00	26.77	1.2	5,391	0.02%
2023/03/06	0	0.00	7	26.90	26.90	-7	5,415	-0.13%
2023/03/03	0	26.40	3	26.44	26.44	-3	5,391	-0.06%
2023/03/02	2.2	26.18	0	0.00	26.16	2.2	5,395	0.04%
2023/02/24	0	26.37	0	0.00	26.39	0	5,431	0.00%
2023/02/23	1	26.24	5	26.22	26.26	-4	5,420	-0.07%
2023/02/22	11.1	25.88	0	0.00	25.88	11.1	5,444	0.20%
2023/02/21	6	26.42	0	0.00	26.43	6	5,475	0.11%
2023/02/20	6.2	26.56	2	26.57	26.57	4.2	5,639	0.07%
2023/02/17	12	26.82	0	0.00	26.81	12	5,697	0.21%
2023/02/16	0	0.00	13	27.55	27.53	-13	5,727	-0.23%
2023/02/15	0.4	27.03	6	27.10	27.01	-5.6	5,848	-0.10%
2023/02/14	0	0.00	3	26.69	26.67	-3	5,739	-0.05%
2023/02/13	5.2	26.20	0	0.00	26.23	5.2	5,821	0.09%
2023/02/10	2.4	26.60	0	0.00	26.57	2.4	5,813	0.04%
2023/02/09	4	26.76	6	26.77	26.78	-2	5,775	-0.03%
2023/02/08	0.4	27.04	34	27.10	27.13	-33.6	5,750	-0.58%
2023/02/07	0	0.00	3	26.47	26.52	-3	5,579	-0.05%
2023/02/06	0.2	26.48	5	26.57	26.48	-4.8	5,460	-0.09%
2023/02/03	0	0.00	9	26.63	26.61	-9	5,390	-0.17%
2023/02/02	3	26.29	36	26.28	26.33	-33	5,101	-0.65%
2023/02/01	0.2	25.21	1	25.30	25.33	-0.8	4,829	-0.02%
2023/01/31	10	24.97	0	0.00	24.88	10	4,842	0.21%
2023/01/30	10	25.51	27	25.56	25.54	-17	4,831	-0.35%
2023/01/17	0	0.00	1	24.58	24.60	-1	4,674	-0.02%
2023/01/16	0	0.00	8	24.67	24.66	-8	4,741	-0.17%
2023/01/13	1.1	24.58	5	24.55	24.51	-3.9	4,696	-0.08%
2023/01/12	1.5	24.31	9	24.32	24.35	-7.5	4,619	-0.16%
2023/01/11	3	24.04	8	24.07	24.04	-5	4,579	-0.11%
2023/01/10	0	0.00	5	23.78	23.74	-5	4,569	-0.11%
2023/01/09	0	0.00	9	23.47	23.54	-9	4,566	-0.20%
2023/01/06	1	22.74	0	0.00	22.74	1	4,506	0.02%
2023/01/05	0.2	22.94	6	22.91	22.96	-5.8	4,537	-0.13%
2023/01/04	4.2	22.45	0	0.00	22.49	4.2	4,597	0.09%
2023/01/03	1	22.55	0	0.00	22.71	1	4,751	0.02%
2022/12/30	0	0.00	2	22.66	22.65	-2	4,752	-0.04%
2022/12/29	4	22.11	0	0.00	22.14	4	4,851	0.08%
2022/12/28	12	22.36	0	0.00	22.37	12	4,861	0.25%
2022/12/26	1.2	22.81	0	0.00	22.82	1.2	4,943	0.02%
2022/12/23	18.4	22.74	0	0.00	22.80	18.4	5,015	0.37%
2022/12/21	0	0.00	1	23.24	23.25	-1	4,985	-0.02%
2022/12/20	14	23.36	0	0.00	23.07	14	5,020	0.28%
2022/12/19	4	23.76	0	0.00	23.77	4	4,911	0.08%
2022/12/16	13.2	23.97	0	0.00	23.90	13.2	4,904	0.27%
2022/12/15	4	24.80	0	0.00	24.78	4	4,917	0.08%
2022/12/14	0	0.00	7	25.13	25.17	-7	4,924	-0.14%
2022/12/13	0.2	24.73	14	24.79	24.79	-13.8	4,905	-0.28%
2022/12/12	4.1	24.26	0	0.00	24.31	4.1	4,933	0.08%
2022/12/09	0.1	24.43	7	24.50	24.59	-6.9	4,989	-0.14%
2022/12/08	3	23.79	0	0.00	23.88	3	4,960	0.06%
2022/12/07	7.4	23.99	0	0.00	24.03	7.4	5,076	0.15%
2022/12/06	1.2	24.42	0	0.00	24.41	1.2	5,087	0.02%
2022/12/05	98	24.68	0	0.00	24.68	98	5,188	1.89%
2022/12/02	4	24.83	0	0.00	24.86	4	5,190	0.08%
2022/12/01	1	25.28	15	25.26	25.28	-14	5,230	-0.27%
2022/11/30	3	24.15	0	0.00	24.17	3	5,185	0.06%
2022/11/29	7	24.21	0	0.00	24.36	7	5,195	0.13%
2022/11/28	9.1	24.68	0	0.00	24.60	9.1	5,217	0.17%
2022/11/25	0	0.00	1	25.16	25.15	-1	5,400	-0.02%
2022/11/24	0	0.00	4	25.23	25.17	-4	5,514	-0.07%
2022/11/23	0.1	24.90	8	24.95	24.95	-7.9	5,575	-0.14%
2022/11/22	3	24.36	0	0.00	24.34	3	5,685	0.05%
2022/11/21	0.1	24.65	1	24.68	24.63	-0.9	5,716	-0.02%
2022/11/18	0	0.00	1	24.77	24.63	-1	5,733	-0.02%
2022/11/17	10.4	24.57	3	24.53	24.57	7.4	5,670	0.13%
2022/11/16	6	25.33	29.9	25.30	25.40	-23.9	5,666	-0.42%
2022/11/15	1	24.88	12.4	24.86	24.89	-11.4	5,528	-0.21%
2022/11/14	0	0.00	5	24.72	24.61	-5	5,465	-0.09%
2022/11/11	0	0.00	48	24.35	24.31	-48	5,389	-0.89%
2022/11/10	7	22.60	6	22.59	22.59	1	5,183	0.02%
2022/11/09	0	0.00	10	23.26	23.22	-10	5,188	-0.19%
2022/11/07	0	0.00	8	22.33	22.33	-8	5,104	-0.16%
2022/11/03	16	21.86	0	0.00	21.86	16	5,185	0.31%
2022/11/02	0	0.00	5	22.69	22.70	-5	5,177	-0.10%
2022/10/31	3	22.73	12	22.68	22.73	-9	5,268	-0.17%
2022/10/28	12	21.92	4	21.91	21.82	8	5,346	0.15%
2022/10/27	0	0.00	6	22.40	22.44	-6	5,336	-0.11%
2022/10/26	0	0.00	4	22.17	22.14	-4	5,396	-0.07%
2022/10/25	0	0.00	6.7	22.04	22.05	-6.7	5,442	-0.12%
2022/10/24	8.2	21.97	27	21.97	21.95	-18.8	5,533	-0.34%
2022/10/17	16	20.27	0	0.00	20.42	16	5,725	0.28%
2022/10/14	7	21.15	16	21.09	21.16	-9	5,813	-0.15%
2022/10/13	4	20.44	0	0.00	20.41	4	6,003	0.07%
2022/10/12	14	20.68	0	0.00	20.76	14	5,964	0.23%
2022/10/11	13.2	21.19	0	0.00	21.06	13.2	5,934	0.22%
2022/10/07	5	22.83	0	0.00	22.80	5	5,822	0.09%
2022/10/06	0	0.00	14	23.21	23.27	-14	5,810	-0.24%
2022/10/05	0	0.00	9	22.88	22.82	-9	5,712	-0.16%
2022/10/04	3	22.35	5	22.41	22.48	-2	5,684	-0.04%
2022/10/03	4	21.21	0	0.00	21.32	4	5,610	0.07%
2022/09/30	9.2	21.70	0	0.00	21.79	9.2	5,635	0.16%
2022/09/29	1	22.45	1	22.46	22.46	0	5,620	0.00%
2022/09/28	5	22.11	0	0.00	22.03	5	5,624	0.09%
2022/09/27	1	22.32	0	0.00	22.26	1	5,571	0.02%
2022/09/26	7	22.28	0	0.00	22.22	7	5,615	0.12%
2022/09/23	18.5	22.62	10	22.65	22.56	8.5	5,636	0.15%
2022/09/22	18	22.94	0	0.00	22.99	18	5,594	0.32%
2022/09/21	2	23.34	0	0.00	23.35	2	5,499	0.04%
2022/09/20	0	0.00	7	23.61	23.70	-7	5,496	-0.13%
2022/09/16	9.1	23.07	1	23.07	23.10	8.1	5,550	0.15%
2022/09/15	2	23.52	0	0.00	23.51	2	5,535	0.04%
2022/09/14	25	23.31	0	0.00	23.38	25	5,627	0.44%
2022/09/13	0	0.00	7	24.54	24.51	-7	5,567	-0.13%
2022/09/12	1.1	24.37	22	24.39	24.41	-20.9	5,589	-0.37%
2022/09/08	2	23.55	1	23.58	23.55	1	5,680	0.02%
2022/09/07	7.2	23.04	0	0.00	23.11	7.2	5,739	0.13%
2022/09/05	2.1	23.31	0	0.00	23.33	2.1	6,072	0.03%
2022/09/02	6.2	23.46	0	0.00	23.48	6.2	6,318	0.10%
2022/09/01	25	23.44	0	0.00	23.42	25	6,325	0.40%
2022/08/31	4	24.26	0	0.00	24.35	4	6,158	0.06%
2022/08/30	1	24.50	0	0.00	24.52	1	6,060	0.02%
2022/08/29	31.1	24.32	0	0.00	24.51	31.1	6,005	0.52%
2022/08/26	4	26.02	15	26.03	25.97	-11	5,882	-0.19%
2022/08/24	12	25.14	0	0.00	25.14	12	5,872	0.20%
2022/08/23	9.2	25.05	0	0.00	25.03	9.2	5,918	0.16%
2022/08/22	2	25.71	0	0.00	25.72	2	6,062	0.03%
2022/08/19	0.1	26.42	4	26.48	26.45	-3.9	6,193	-0.06%
2022/08/18	4	25.94	0	0.00	26.00	4	6,235	0.06%
2022/08/16	0	0.00	1	26.75	26.75	-1	6,374	-0.02%
2022/08/15	0	0.00	16.1	26.65	26.65	-16.1	6,393	-0.25%
2022/08/12	1	25.95	2	26.03	26.05	-1	6,367	-0.02%
2022/08/11	2	26.10	11	26.08	26.13	-9	6,484	-0.14%
2022/08/10	12.5	25.09	0	0.00	25.07	12.5	6,584	0.19%
2022/08/09	3	26.23	3	26.23	26.26	0	6,520	0.00%
2022/08/08	5	26.59	0	0.00	26.67	5	6,621	0.08%
2022/08/05	0	0.00	5.1	26.86	26.86	-5.1	6,648	-0.08%
2022/08/04	2.2	26.47	34	26.48	26.46	-31.8	6,731	-0.47%
2022/08/02	1	25.80	1	25.82	25.82	0	6,769	0.00%
2022/08/01	0	0.00	1	25.63	25.66	-1	6,697	-0.01%
2022/07/29	0.2	25.43	12	25.51	25.48	-11.8	6,720	-0.18%
2022/07/28	0	0.00	6	25.11	25.08	-6	6,683	-0.09%
2022/07/27	0	0.00	6	24.35	24.46	-6	6,625	-0.09%
2022/07/26	2	24.45	13	24.46	24.43	-11	6,608	-0.17%
2022/07/25	3	24.57	3	24.60	24.63	0	6,702	0.00%
2022/07/22	0.2	25.02	14	25.08	25.05	-13.8	6,714	-0.21%
2022/07/21	5	24.85	18.1	24.82	24.87	-13.1	6,768	-0.19%
2022/07/20	0	0.00	21	24.37	24.34	-21	6,658	-0.32%
2022/07/19	2	23.33	1	23.40	23.35	1	6,578	0.02%
2022/07/18	0	0.00	12	23.49	23.57	-12	6,644	-0.18%
2022/07/15	25	22.86	38	22.87	22.95	-13	6,609	-0.20%
2022/07/14	1	22.35	0	0.00	22.34	1	6,669	0.01%
2022/07/13	3	22.29	1	22.28	22.35	2	6,722	0.03%
2022/07/12	2	21.98	1	22.00	22.01	1	6,842	0.01%
2022/07/11	0	0.00	5	22.40	22.36	-5	6,958	-0.07%
2022/07/08	0	0.00	6	22.44	22.40	-6	7,035	-0.09%
2022/07/07	0	0.00	2	21.74	21.89	-2	7,187	-0.03%
2022/07/04	4	21.17	0	0.00	21.19	4	7,532	0.05%
2022/07/01	6	22.04	4	21.91	21.81	2	7,710	0.03%
2022/06/30	12.1	22.28	11	22.28	22.23	1.1	7,923	0.01%
2022/06/29	7	22.86	0	0.00	22.93	7	7,942	0.09%
2022/06/28	6.1	23.40	20	23.21	23.36	-14	8,041	-0.17%
2022/06/27	4.2	23.45	5	23.41	23.46	-0.8	8,176	-0.01%
2022/06/24	1	22.58	0	0.00	22.76	1	8,166	0.01%
2022/06/23	2	22.62	0	0.00	22.62	2	8,257	0.02%
2022/06/22	3.1	22.60	0	0.00	22.60	3.1	8,539	0.04%
2022/06/21	2	22.75	0	0.00	22.75	2	8,482	0.02%
2022/06/20	6	22.42	0	0.00	22.37	6	8,474	0.07%
2022/06/17	43	22.50	1	22.55	22.57	42	8,455	0.50%
2022/06/15	5.1	23.44	0	0.00	23.40	5.1	8,370	0.06%
2022/06/14	26	23.51	3	23.50	23.66	23	8,396	0.27%
2022/06/13	28.3	24.08	0	0.00	24.15	28.3	8,307	0.34%
2022/06/10	8.1	25.34	0	0.00	25.45	8.1	8,176	0.10%
2022/06/09	1	25.89	0	0.00	25.93	1	8,223	0.01%
2022/06/08	1	26.26	1	26.36	26.27	0	8,246	0.00%
2022/06/07	6	25.99	0	0.00	25.93	6	8,345	0.07%
2022/06/02	4	25.93	0	0.00	25.93	4	8,628	0.05%
2022/06/01	0	0.00	7	26.20	26.19	-7	8,899	-0.08%
2022/05/31	4	26.32	7	26.34	26.35	-3	9,120	-0.03%
2022/05/30	0.2	26.35	24	26.49	26.52	-23.8	9,207	-0.26%
2022/05/27	0.2	25.37	7	25.43	25.40	-6.8	9,186	-0.07%
2022/05/26	1	24.50	12	24.48	24.43	-11	9,207	-0.12%
2022/05/25	1	24.52	0	0.00	24.63	1	9,375	0.01%
2022/05/24	7	24.68	0	0.00	24.64	7	9,759	0.07%
2022/05/23	0	0.00	6	25.19	25.21	-6	9,762	-0.06%
2022/05/19	38.3	24.98	8	24.99	25.12	30.3	10,173	0.30%
2022/05/18	2	26.18	16	26.22	26.15	-14	10,176	-0.14%
2022/05/16	3	25.65	11	25.74	25.43	-8	10,261	-0.08%
2022/05/13	1	24.76	3	24.78	24.90	-2	10,278	-0.02%
2022/05/12	22.3	24.57	0	0.00	24.39	22.3	10,472	0.21%
2022/05/11	3	25.13	6	25.19	25.22	-3	10,581	-0.03%
2022/05/10	11.1	24.57	4	24.77	24.93	7.1	10,653	0.07%
2022/05/09	7	25.33	0	0.00	25.46	7	10,620	0.07%
2022/05/06	18	25.81	0	0.00	25.90	18	10,633	0.17%
2022/05/05	3.2	26.96	13	26.97	26.93	-9.8	10,656	-0.09%
2022/05/04	3	26.22	0	0.00	26.27	3	10,831	0.03%
2022/05/03	0	0.00	5	26.01	26.04	-5	11,071	-0.05%
2022/04/29	2	25.83	23	25.84	25.90	-21	11,249	-0.19%
2022/04/27	31	24.84	0	0.00	24.94	31	11,701	0.26%
2022/04/26	1	25.83	0	0.00	25.85	1	11,842	0.01%
2022/04/25	14.2	25.35	0	0.00	25.42	14.2	12,374	0.11%
2022/04/22	12	25.91	0	0.00	26.02	12	12,678	0.09%
2022/04/21	0	0.00	13	26.77	26.76	-13	12,988	-0.10%
2022/04/20	2	26.59	2	26.54	26.61	0	13,140	0.00%
2022/04/19	11	26.27	9	26.26	26.29	2	13,140	0.02%
2022/04/18	8	25.46	0	0.00	25.52	8	13,339	0.06%
2022/04/15	8.2	25.71	5	25.77	25.79	3.2	13,338	0.02%
2022/04/14	3	26.35	4	26.41	26.42	-1	13,283	-0.01%
2022/04/13	7	26.00	0	0.00	26.04	7	13,334	0.05%
2022/04/12	31.6	25.81	0	0.00	25.86	31.6	13,185	0.24%
2022/04/11	34.1	26.19	0	0.00	26.14	34.1	13,045	0.26%
2022/04/08	9.2	26.87	0	0.00	26.88	9.2	12,817	0.07%
2022/04/07	72	26.71	0	0.00	26.70	72	12,725	0.57%
2022/04/06	63.1	27.45	8.1	27.50	27.47	55.1	12,442	0.44%
2022/04/01	17.1	28.69	0.1	28.79	28.77	17	12,151	0.14%
2022/03/31	17.1	29.30	1	29.36	29.33	16.1	12,025	0.13%
2022/03/30	2	30.04	9.1	30.06	29.95	-7.1	11,894	-0.06%
2022/03/29	1	29.47	8.1	29.43	29.49	-7.1	11,720	-0.06%
2022/03/28	5	29.08	3	29.20	29.18	2	11,624	0.02%
2022/03/25	0.5	29.09	20.3	29.15	29.19	-19.8	11,495	-0.17%
2022/03/24	13	27.96	1	28.00	28.05	12	11,172	0.11%
2022/03/23	2	28.43	13	28.44	28.44	-11	11,147	-0.10%
2022/03/22	1	28.11	6	28.14	28.11	-5	11,065	-0.05%
2022/03/21	4	28.05	15.1	28.07	28.03	-11.1	10,985	-0.10%
2022/03/18	2.5	27.37	0	0.00	27.39	2.5	10,813	0.02%
2022/03/17	13	27.53	39	27.60	27.54	-26	10,727	-0.24%
2022/03/16	1	26.29	13	26.27	26.45	-12	10,495	-0.11%
2022/03/15	16.2	25.45	0	0.00	25.49	16.2	10,331	0.16%
2022/03/14	13.5	26.10	0	0.00	26.18	13.5	10,184	0.13%
2022/03/11	8	26.34	3	26.26	26.27	5	10,068	0.05%
2022/03/10	4	26.93	1	26.92	26.79	3	9,995	0.03%
2022/03/09	1	26.16	10	26.00	26.20	-9	9,859	-0.09%
2022/03/08	28.3	25.45	2	25.42	25.38	26.3	9,736	0.27%
2022/03/07	539.2	26.15	0	0.00	26.28	539.2	9,522	5.66%	大買/鉅額交易
2022/03/04	10.1	27.00	0	0.00	27.06	10.1	9,231	0.11%
2022/03/03	2	27.68	6	27.68	27.68	-4	8,982	-0.04%
2022/03/02	12	27.03	0	0.00	27.14	12	8,834	0.14%
2022/03/01	3	27.75	10	27.73	27.83	-7	8,625	-0.08%
2022/02/25	3	27.30	13	27.32	27.29	-10	8,430	-0.12%
2022/02/24	43.2	26.40	0	0.00	26.17	43.2	8,204	0.53%
2022/02/23	9.2	27.32	6	27.35	27.38	3.2	7,741	0.04%
2022/02/22	24.4	27.01	2	27.05	26.95	22.4	7,616	0.29%
2022/02/21	18.8	27.47	5	27.49	27.58	13.8	7,299	0.19%
2022/02/18	16.2	27.80	16	27.74	28.04	0.2	7,099	0.00%
2022/02/17	1	28.45	0	0.00	28.46	1	6,972	0.01%
2022/02/16	5	28.56	25	28.50	28.59	-20	6,850	-0.29%
2022/02/15	20.2	27.37	0	0.00	27.37	20.2	6,708	0.30%
2022/02/14	34.3	27.35	0	0.00	27.40	34.3	6,549	0.52%
2022/02/11	31.4	28.56	2	28.51	28.45	29.4	6,284	0.47%
2022/02/10	4.1	29.34	6	29.40	29.38	-1.9	6,000	-0.03%
2022/02/09	11	28.58	8	28.55	28.67	3	5,874	0.05%
2022/02/08	3	27.98	4	28.00	27.98	-1	5,766	-0.02%
2022/02/07	7.2	27.82	1	28.00	28.02	6.2	5,679	0.11%
2022/01/26	15	27.06	0	0.00	27.36	15	5,532	0.27%
2022/01/25	18.2	27.60	0	0.00	27.51	18.2	5,228	0.35%
2022/01/24	10.3	27.79	0	0.00	27.94	10.3	4,885	0.21%
2022/01/21	22.7	28.04	3	28.02	28.03	19.7	4,604	0.43%
2022/01/20	17	29.08	0	0.00	29.18	17	4,220	0.40%
2022/01/19	23.3	29.97	2	29.96	29.91	21.3	3,963	0.54%
2022/01/18	12.8	31.31	0	0.00	31.02	12.8	3,596	0.36%
2022/01/17	32.3	34.52	0	0.00	34.61	32.3	3,006	1.07%
2022/01/14	20.2	33.58	2	33.64	33.70	18.2	2,525	0.72%
2022/01/13	14	34.17	0	0.00	34.14	14	2,111	0.66%
2022/01/12	0	0.00	1	33.99	34.06	-1	1,884	-0.05%
2022/01/11	6.4	33.46	0	0.00	33.50	6.4	1,728	0.37%
2022/01/10	2.2	33.59	1	33.71	33.71	1.2	1,435	0.08%
2022/01/07	13	34.40	1	34.40	34.37	12	1,298	0.92%
2022/01/06	4.5	34.14	0	0.00	34.00	4.5	1,192	0.38%
2022/01/05	1	35.04	0	0.00	35.00	1	1,036	0.10%
2022/01/03	700	34.83	0	0.00	34.84	700	871	80.31%	大買/鉅額交易
2021/12/17	4	33.34	0	0.00	33.29	4	786	0.51%
2021/12/08	0	0.00	1	35.02	35.09	-1	767	-0.13%
2021/09/29	1	29.22	13	29.25	29.28	-12	774	-1.55%
2021/09/01	8	30.08	0	0.00	30.08	8	897	0.89%
2021/08/30	5	30.25	0	0.00	30.23	5	913	0.55%
2021/08/19	0	0.00	1	28.45	28.38	-1	1,054	-0.09%
2021/08/13	0	0.00	1	29.15	29.14	-1	1,120	-0.09%
2021/08/11	0	0.00	52	29.51	29.54	-52	1,170	-4.44%
2021/08/05	27	30.14	0	0.00	30.13	27	1,271	2.12%
2021/08/04	24	29.91	0	0.00	29.90	24	1,324	1.81%
2021/07/22	0	0.00	20	29.00	28.94	-20	1,507	-1.33%
2021/07/19	10	27.90	0	0.00	28.00	10	1,540	0.65%
2021/07/16	11	28.41	0	0.00	28.54	11	1,540	0.71%
2021/07/09	1	28.52	0	0.00	28.57	1	1,610	0.06%
2021/07/06	0	0.00	10	29.22	29.23	-10	1,595	-0.63%
2021/07/05	0	0.00	10	29.25	29.20	-10	1,609	-0.62%
2021/06/29	0	0.00	1	29.18	29.17	-1	1,676	-0.06%
2021/06/24	0	0.00	3	28.37	28.34	-3	1,685	-0.18%
2021/06/23	0	0.00	2	28.25	28.28	-2	1,692	-0.12%
2021/06/21	1	27.78	0	0.00	27.83	1	1,710	0.06%
2021/06/18	0	0.00	2	28.39	28.41	-2	1,714	-0.12%
2021/06/15	0	0.00	1	28.35	28.40	-1	1,762	-0.06%
2021/06/11	0	0.00	4	27.92	27.94	-4	1,774	-0.23%
2021/06/10	0	0.00	30	27.71	27.72	-30	1,789	-1.68%
2021/06/08	0	0.00	1	28.03	27.96	-1	1,830	-0.05%
2021/06/03	0	0.00	1	27.87	27.86	-1	1,894	-0.05%
2021/05/31	0	0.00	4	27.78	27.72	-4	2,046	-0.20%
2021/05/28	0	0.00	6	27.62	27.64	-6	2,057	-0.29%
2021/05/27	0	0.00	6	27.40	27.39	-6	2,074	-0.29%
2021/05/20	0	0.00	2	26.34	26.33	-2	2,158	-0.09%
2021/05/17	0	0.00	1	26.31	26.31	-1	2,156	-0.05%
2021/05/14	0	0.00	3	25.74	25.75	-3	2,144	-0.14%
2021/05/12	0	0.00	13	26.04	26.12	-13	2,115	-0.61%
2021/05/11	3	26.09	0	0.00	26.11	3	2,071	0.14%
2021/05/07	1	27.23	0	0.00	27.26	1	2,048	0.05%
2021/05/05	2	26.87	0	0.00	26.84	2	2,061	0.10%
2021/04/28	1	28.47	0	0.00	28.48	1	1,956	0.05%
2021/04/22	2	28.32	0	0.00	28.35	2	1,964	0.10%
2021/04/21	0	0.00	1	27.72	27.72	-1	1,960	-0.05%
2021/04/14	0	0.00	1.2	29.08	29.10	-1.2	1,946	-0.06%
2021/04/12	1	29.37	0	0.00	29.38	1	1,974	0.05%
2021/03/31	10	27.35	0	0.00	27.29	10	1,872	0.53%
2021/03/19	0	0.00	2	26.77	26.70	-2	1,781	-0.11%
2021/03/18	0	0.00	6	27.61	27.58	-6	1,750	-0.34%
2021/03/12	1	26.42	3	26.44	26.48	-2	1,710	-0.12%
2021/03/10	1	25.88	3	25.92	25.95	-2	1,665	-0.12%
2021/03/09	4	24.98	0	0.00	25.08	4	1,641	0.24%
2021/03/08	5	25.49	0	0.00	25.44	5	1,600	0.31%
2021/03/05	8	24.89	2	24.83	25.04	6	1,560	0.38%
2021/03/04	2	26.17	0	0.00	26.20	2	1,473	0.14%
2021/03/02	0	0.00	1	27.59	27.53	-1	1,402	-0.07%
2021/02/26	7	26.45	0	0.00	26.45	7	1,360	0.51%
2021/02/24	2	27.01	0	0.00	27.01	2	1,269	0.16%
2021/02/19	1	27.66	0	0.00	27.68	1	1,182	0.08%
2021/02/18	3.2	27.89	0	0.00	27.87	3.2	1,179	0.27%
2021/02/04	1	26.26	0	0.00	26.17	1	1,139	0.09%
2021/02/03	3	26.83	0	0.00	26.82	3	1,133	0.26%
2021/02/02	1	26.57	0	0.00	26.56	1	1,138	0.09%
2021/01/29	0	0.00	10	25.91	25.66	-10	1,153	-0.87%
2021/01/20	1	27.20	0	0.00	27.20	1	1,152	0.09%
2021/01/19	10	26.48	0	0.00	26.60	10	1,147	0.87%
2021/01/18	0	0.00	1	26.46	26.55	-1	1,142	-0.09%
2021/01/15	1	27.10	0	0.00	26.90	1	1,142	0.09%
2021/01/07	2	25.23	0	0.00	25.21	2	1,066	0.19%
2021/01/06	1	25.18	0	0.00	25.07	1	1,059	0.09%
2021/01/04	1	25.08	0	0.00	25.11	1	1,049	0.10%
2020/12/08	2	25.21	0	0.00	25.26	2	1,109	0.18%
2020/11/18	0	0.00	4	23.12	23.16	-4	1,178	-0.34%
2020/11/04	0	0.00	2	21.11	21.38	-2	1,062	-0.19%
2020/11/03	0	0.00	1	20.80	20.80	-1	1,020	-0.10%
2020/10/30	2	20.61	1	20.62	20.52	1	1,021	0.10%
2020/10/29	0	0.00	1	20.53	20.55	-1	1,009	-0.10%
2020/10/27	2	21.18	0	0.00	21.18	2	991	0.20%
2020/10/20	0	0.00	2	21.94	21.87	-2	1,052	-0.19%
2020/10/07	10	20.94	0	0.00	20.93	10	1,029	0.97%
2020/09/15	0	0.00	0.1	20.40	20.37	-0.1	1,099	-0.01%
2020/09/10	0	0.00	15	20.29	20.26	-15	1,103	-1.36%
2020/09/09	15	20.00	8	19.93	20.00	7	1,128	0.62%
2020/09/07	1	20.72	0	0.00	20.57	1	1,137	0.09%
2020/09/04	3	20.87	1	20.86	20.91	2	1,136	0.18%
2020/09/03	0	0.00	1	22.13	22.13	-1	1,098	-0.09%
2020/08/06	0	0.00	2	20.55	20.55	-2	1,439	-0.14%
2020/08/03	3	20.00	0	0.00	20.05	3	1,493	0.20%
2020/07/30	20	19.68	0	0.00	19.67	20	1,531	1.31%
2020/07/09	0	0.00	2	19.24	19.21	-2	1,797	-0.11%
2020/07/06	3	18.95	1	18.82	18.96	2	1,814	0.11%
2020/07/03	0	0.00	1	18.68	18.69	-1	1,822	-0.05%
2020/06/12	0	0.00	1	17.80	17.94	-1	2,028	-0.05%
2020/06/11	1	18.95	0	0.00	18.48	1	2,029	0.05%
2020/06/08	0	0.00	2	18.96	18.83	-2	2,158	-0.09%
2020/06/05	0.1	18.46	0	0.00	18.47	0.1	2,166	0.00%
2020/06/01	0	0.00	2	17.57	17.55	-2	2,232	-0.09%
2020/05/15	0	0.00	5	16.50	16.52	-5	2,398	-0.21%
2020/05/14	5	16.15	0	0.00	16.15	5	2,354	0.21%
2020/04/30	1	17.09	0	0.00	17.09	1	2,063	0.05%
2020/04/24	1	15.77	0	0.00	15.74	1	2,002	0.05%
2020/04/22	3	15.41	0	0.00	15.51	3	1,977	0.15%
2020/04/21	10	15.90	0	0.00	15.80	10	1,939	0.52%
2020/04/20	0	0.00	2	16.22	16.25	-2	1,896	-0.11%
2020/04/16	2	15.67	0	0.00	15.76	2	1,798	0.11%
2020/04/14	1	15.44	0	0.00	15.81	1	1,743	0.06%
2020/04/09	2	15.54	1	15.55	15.54	1	1,696	0.06%
2020/04/08	1	15.05	0	0.00	15.30	1	1,672	0.06%
2020/04/07	0	0.00	2	15.09	15.17	-2	1,638	-0.12%
2020/04/06	2	14.30	0	0.00	14.39	2	1,608	0.12%
2020/04/01	0	0.00	1	14.30	14.27	-1	1,576	-0.06%
2020/03/30	1	14.15	0	0.00	14.39	1	1,535	0.07%
2020/03/27	0	0.00	3	14.77	14.58	-3	1,502	-0.20%
2020/03/25	1	14.03	1	14.04	14.10	0	1,386	0.00%
2020/03/24	0	0.00	1	13.18	13.32	-1	1,336	-0.07%
2020/03/19	0	0.00	2	12.28	11.90	-2	1,288	-0.16%
2020/03/16	0	0.00	4	13.60	13.79	-4	1,204	-0.33%
2020/03/12	4	14.68	3	14.51	14.37	1	1,081	0.09%
2020/03/11	1	15.38	0	0.00	15.34	1	1,029	0.10%
2020/03/09	7	15.47	0	0.00	15.40	7	977	0.72%
2020/03/06	3	16.42	0	0.00	16.28	3	934	0.32%
2020/03/04	1	16.36	5	16.33	16.44	-4	867	-0.46%
2020/03/02	9	16.22	0	0.00	16.28	9	782	1.15%
2020/02/27	9	16.88	0	0.00	16.60	9	673	1.34%
2020/02/26	4	17.22	0	0.00	17.34	4	585	0.68%
2020/02/24	0	0.00	1	18.08	18.07	-1	488	-0.20%
2020/02/20	2	18.92	0	0.00	18.88	2	462	0.43%
2020/02/17	1	18.68	3	18.69	18.71	-2	455	-0.44%
2020/02/11	0	0.00	1	18.08	18.09	-1	443	-0.23%
2020/02/10	3	17.81	0	0.00	17.81	3	449	0.67%
2020/02/03	2	17.25	0	0.00	17.38	2	460	0.43%
2020/01/31	2	17.80	0	0.00	17.82	2	458	0.44%
2020/01/08	1	17.65	0	0.00	17.65	1	529	0.19%
2019/12/23	2	17.66	0	0.00	17.68	2	585	0.34%
2019/12/20	0	0.00	5	17.45	17.45	-5	586	-0.85%
2019/12/19	0	0.00	3	17.32	17.34	-3	594	-0.51%
2019/12/13	0	0.00	10	17.22	17.20	-10	594	-1.68%
2019/12/04	5	16.11	0	0.00	16.11	5	661	0.76%
2019/09/24	0	0.00	33	15.41	15.39	-33	1,187	-2.78%
2019/09/20	0	0.00	4	15.47	15.44	-4	1,254	-0.32%
2019/09/11	0	0.00	5	15.37	15.41	-5	1,391	-0.36%
2019/09/05	1	15.03	0	0.00	15.10	1	1,523	0.07%
2019/08/30	0	0.00	1	14.77	14.79	-1	1,911	-0.05%
2019/08/15	5	14.43	0	0.00	14.44	5	1,961	0.25%
2019/08/12	0	0.00	5	14.53	14.56	-5	1,972	-0.25%
2019/08/07	0	0.00	4	14.34	14.34	-4	1,971	-0.20%
2019/08/06	4	14.10	0	0.00	14.35	4	1,971	0.20%
2019/07/25	5	15.61	0	0.00	15.62	5	1,928	0.26%
2019/07/23	0	0.00	8	15.01	15.01	-8	1,916	-0.42%
2019/07/19	2	14.74	0	0.00	14.84	2	1,937	0.10%
2019/07/18	0	0.00	2	14.56	14.51	-2	1,923	-0.10%
2019/07/17	0	0.00	10	14.56	14.55	-10	1,939	-0.52%
2019/07/12	0	0.00	1	14.38	14.38	-1	1,949	-0.05%
2019/06/25	6	13.82	0	0.00	13.73	6	1,960	0.31%
2019/06/17	3	13.54	0	0.00	13.56	3	1,918	0.16%
2019/06/13	1	13.78	0	0.00	13.76	1	1,865	0.05%
2019/06/12	1	14.10	0	0.00	14.07	1	1,767	0.06%
2019/06/11	45	14.90	0	0.00	15.30	45	1,372	3.28%
2019/05/29	2	12.92	0	0.00	12.95	2	914	0.22%
2019/05/28	2	13.07	0	0.00	13.12	2	901	0.22%
2019/05/22	0	0.00	2	13.58	13.56	-2	883	-0.23%
2019/05/21	3	13.39	0	0.00	13.45	3	892	0.34%
2019/05/20	0	0.00	1	13.84	13.84	-1	869	-0.12%
2019/05/14	2	13.85	0	0.00	13.86	2	943	0.21%
2019/05/10	2	14.37	0	0.00	14.29	2	970	0.21%
2019/05/08	4	14.56	0	0.00	14.56	4	1,094	0.37%
2019/05/06	2	14.85	0	0.00	14.83	2	1,488	0.13%
2019/05/03	12	15.01	10	15.03	15.03	2	2,445	0.08%