國泰費城半導體 (00830)-永豐金-敦北券商分點個股進出

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
42.26
漲跌
▲0.99
漲幅
+2.40%
成交量
7,058張
產業
上市
233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-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	3.3	42.23	6.8	42.24	42.26	-3.5	11,208	-0.03%
2024/04/25	5.3	41.41	0	0.00	41.27	5.3	11,268	0.05%
2024/04/24	2.3	41.57	2	41.55	41.74	0.3	11,139	0.00%
2024/04/23	2.1	40.23	2	40.20	40.22	0.1	11,058	0.00%
2024/04/22	3.9	39.74	2	39.72	39.83	1.9	11,034	0.02%
2024/04/19	16.5	40.42	8.3	40.44	40.44	8.2	10,947	0.07%
2024/04/18	13.5	41.83	0	0.00	41.86	13.5	10,681	0.13%
2024/04/17	2.2	43.19	0	0.00	43.07	2.2	10,523	0.02%
2024/04/16	0.2	42.69	5	42.65	42.68	-4.8	10,427	-0.05%
2024/04/15	6.3	43.24	0	0.00	43.20	6.3	10,379	0.06%
2024/04/12	0.1	44.29	2	44.36	44.32	-1.9	10,235	-0.02%
2024/04/11	0.2	43.56	0.2	43.29	43.52	0.1	10,092	0.00%
2024/04/10	4.2	43.75	0	0.00	43.78	4.2	10,007	0.04%
2024/04/09	0.1	43.54	0	43.81	43.74	0.1	9,958	0.00%
2024/04/08	0.5	43.54	0	0.00	43.48	0.5	9,852	0.00%
2024/04/03	13.4	43.79	0	0.00	43.76	13.4	9,845	0.14%
2024/04/02	2.1	44.59	0.3	44.55	44.50	1.8	9,765	0.02%
2024/04/01	5	44.26	0.1	44.36	44.25	4.9	9,532	0.05%
2024/03/29	0	44.01	3	44.18	44.18	-3	9,310	-0.03%
2024/03/28	0.4	44.01	0.1	43.97	44.00	0.3	9,280	0.00%
2024/03/27	0.4	43.78	7	43.79	43.87	-6.6	9,234	-0.07%
2024/03/26	10.2	44.00	2.8	44.00	44.16	7.5	9,218	0.08%
2024/03/25	1.1	43.91	2	44.15	44.04	-0.9	9,162	-0.01%
2024/03/22	0.2	44.06	12.3	44.05	44.13	-12.1	9,076	-0.13%
2024/03/21	32.8	43.83	23.7	43.77	44.00	9	8,966	0.10%
2024/03/20	8.5	42.17	0	0.00	42.23	8.5	8,779	0.10%
2024/03/19	4.9	42.22	0	0.00	42.28	4.9	8,703	0.06%
2024/03/18	3.5	42.64	0	0.00	42.77	3.5	8,621	0.04%
2024/03/15	10.1	42.51	0	0.00	42.47	10.1	8,973	0.11%
2024/03/14	11.1	43.23	9.2	43.30	43.35	1.9	9,076	0.02%
2024/03/13	3	44.05	0.8	44.12	44.24	2.2	9,056	0.02%
2024/03/12	0.7	43.67	8	43.57	43.64	-7.3	8,958	-0.08%
2024/03/11	12	43.57	0.5	43.73	43.62	11.5	8,852	0.13%
2024/03/08	5	45.43	2	45.29	45.31	3	8,650	0.04%
2024/03/07	45	44.26	6.6	44.31	44.33	38.4	8,226	0.47%
2024/03/06	8	43.48	0	0.00	43.75	8	8,039	0.10%
2024/03/05	0	0.00	2.3	44.28	44.25	-2.3	7,912	-0.03%
2024/03/04	4.2	43.89	4.2	43.93	44.00	0	7,833	0.00%
2024/03/01	2.1	42.15	19.1	41.92	42.24	-17	7,595	-0.22%
2024/02/29	15.1	40.82	0	0.00	40.76	15.1	7,475	0.20%
2024/02/27	0.1	41.29	3	41.28	41.35	-2.9	7,104	-0.04%
2024/02/26	4.1	40.79	0	0.00	40.88	4.1	7,092	0.06%
2024/02/23	0	41.27	3.1	41.41	41.31	-3.1	7,053	-0.04%
2024/02/22	2.2	40.67	11.9	40.49	40.83	-9.7	6,805	-0.14%
2024/02/21	5.4	39.30	0	0.00	39.30	5.4	6,692	0.08%
2024/02/20	1.3	40.01	0	0.00	39.98	1.3	6,616	0.02%
2024/02/19	2.2	40.06	0.7	39.89	40.13	1.5	6,606	0.02%
2024/02/15	3.2	40.21	11.1	40.19	40.25	-7.9	6,513	-0.12%
2024/02/05	2	38.10	2	38.18	38.26	0	6,394	0.00%
2024/02/02	1	37.67	0	0.00	37.70	1	6,234	0.02%
2024/02/01	1.3	37.52	0.1	37.60	37.49	1.2	6,089	0.02%
2024/01/31	15.3	37.44	0.1	37.59	37.51	15.2	5,679	0.27%
2024/01/30	0.5	38.48	0.1	38.57	38.58	0.4	5,589	0.01%
2024/01/29	1	38.15	0.3	38.26	38.17	0.7	5,511	0.01%
2024/01/26	15	38.26	2	38.25	38.28	13	5,460	0.24%
2024/01/25	0.7	39.39	4.2	39.43	39.44	-3.5	5,414	-0.06%
2024/01/24	0.1	38.70	4.2	38.80	38.80	-4.1	5,335	-0.08%
2024/01/23	3	38.55	0	0.00	38.68	3	5,349	0.06%
2024/01/22	0	38.62	8.1	38.70	38.64	-8.1	5,264	-0.15%
2024/01/19	0.1	37.20	5	37.34	37.20	-4.9	5,102	-0.10%
2024/01/18	0.5	36.17	3.8	36.18	36.10	-3.3	5,015	-0.07%
2024/01/17	0.6	36.32	2.5	36.35	36.29	-1.9	5,028	-0.04%
2024/01/16	0.5	37.07	3.2	37.05	37.07	-2.7	5,044	-0.05%
2024/01/15	0.8	37.19	0	0.00	37.22	0.8	5,072	0.01%
2024/01/12	0.3	37.10	0.1	37.12	37.13	0.1	5,081	0.00%
2024/01/11	1	37.08	2	37.01	37.06	-1	5,113	-0.02%
2024/01/10	1.5	36.97	0.1	36.94	37.00	1.4	5,143	0.03%
2024/01/09	10.3	36.77	0.2	36.74	36.83	10.1	5,132	0.20%
2024/01/08	5.1	35.74	0.1	35.72	35.75	5	5,100	0.10%
2024/01/05	4.3	35.57	0.9	35.65	35.56	3.4	5,125	0.07%
2024/01/04	2.5	35.91	0	0.00	35.90	2.5	5,101	0.05%
2024/01/03	14.6	36.39	5	36.45	36.47	9.6	5,098	0.19%
2024/01/02	5.2	37.45	0	0.00	37.52	5.2	5,088	0.10%
2023/12/29	0.2	37.81	0	0.00	37.84	0.2	5,077	0.00%
2023/12/28	0.1	37.92	3	37.94	37.86	-3	5,022	-0.06%
2023/12/27	3.3	38.11	3.3	38.08	38.11	0	4,981	0.00%
2023/12/26	0.2	37.67	0	0.00	37.68	0.2	4,974	0.00%
2023/12/25	0.2	37.69	0.2	37.66	37.70	0	4,983	0.00%
2023/12/22	0.1	37.44	1	37.47	37.49	-0.9	4,980	-0.02%
2023/12/21	0	0.00	0.1	37.01	37.20	-0.1	4,961	0.00%
2023/12/20	0.1	37.83	6.2	37.82	37.92	-6.1	4,876	-0.12%
2023/12/19	0	37.60	0	37.46	37.65	0	4,881	0.00%
2023/12/18	0	37.51	6	37.60	37.77	-6	4,887	-0.12%
2023/12/15	0.6	37.23	13.4	37.32	37.33	-12.7	4,840	-0.26%
2023/12/14	5.3	36.67	8.8	36.69	36.79	-3.5	4,808	-0.07%
2023/12/13	2	36.01	14.6	36.07	36.13	-12.6	4,788	-0.26%
2023/12/12	1	35.60	9.4	35.72	35.69	-8.4	4,746	-0.18%
2023/12/08	1.8	34.20	0	0.00	34.05	1.8	4,019	0.05%
2023/12/07	1.4	33.72	2.5	33.69	33.67	-1.1	3,901	-0.03%
2023/12/06	1.5	33.93	1	33.92	33.89	0.5	3,882	0.01%
2023/12/05	2.1	33.90	0	0.00	33.71	2.1	3,804	0.05%
2023/12/04	0.5	34.04	0	0.00	33.95	0.5	3,734	0.01%
2023/12/01	1.2	33.99	0	0.00	34.02	1.2	3,723	0.03%
2023/11/30	0.2	34.21	0	0.00	34.24	0.2	3,769	0.00%
2023/11/29	0.2	34.04	0	0.00	33.96	0.2	3,763	0.00%
2023/11/28	0.2	34.29	0	0.00	34.30	0.2	3,736	0.00%
2023/11/27	0.2	34.30	0	0.00	34.30	0.2	3,763	0.00%
2023/11/22	0.1	34.17	0	0.00	34.17	0.1	3,813	0.00%
2023/11/21	1	34.85	1	34.90	34.85	0	4,032	0.00%
2023/11/20	0.1	34.41	3.4	34.45	34.44	-3.3	4,032	-0.08%
2023/11/16	0	0.00	3	34.49	34.48	-3	4,081	-0.07%
2023/11/15	1	34.51	5	34.51	34.51	-4	4,052	-0.10%
2023/11/14	2	33.48	2	33.50	33.56	-0.1	3,967	0.00%
2023/11/13	0	0.00	13	33.65	33.65	-13	3,980	-0.33%
2023/11/10	0.1	32.55	0	0.00	32.59	0.1	3,954	0.00%
2023/11/09	0	0.00	0.6	32.50	32.58	-0.6	3,949	-0.01%
2023/11/07	0	0.00	1	32.29	32.32	-1	4,009	-0.02%
2023/11/06	0	0.00	1	32.32	32.31	-1	4,054	-0.02%
2023/11/03	4	31.78	1	31.79	31.73	3	4,058	0.07%
2023/11/02	2	31.37	9.6	31.35	31.37	-7.6	4,055	-0.19%
2023/11/01	0.6	30.52	0	0.00	30.46	0.6	4,043	0.01%
2023/10/31	7.1	30.12	0	0.00	30.08	7.1	4,144	0.17%
2023/10/30	1	30.75	0	0.00	30.79	1	4,157	0.02%
2023/10/27	0.1	30.52	0	0.00	30.59	0.1	4,225	0.00%
2023/10/26	2.2	30.16	1	30.21	30.21	1.2	4,254	0.03%
2023/10/25	3	31.38	0	0.00	31.37	3	4,544	0.07%
2023/10/24	1	31.35	0.3	31.26	31.36	0.7	4,553	0.02%
2023/10/23	1	31.40	3	31.44	31.43	-2	4,624	-0.04%
2023/10/20	4	31.81	0	0.00	31.82	4	4,577	0.09%
2023/10/19	3	32.22	0	0.00	32.18	3	4,547	0.07%
2023/10/16	0	0.00	5	32.74	32.77	-5	4,640	-0.11%
2023/10/13	0	0.00	0.1	33.35	33.39	-0.1	4,723	0.00%
2023/10/12	0	0.00	3.3	33.22	33.35	-3.3	4,668	-0.07%
2023/10/11	0	0.00	2.8	32.95	32.99	-2.8	4,638	-0.06%
2023/10/06	0	0.00	8.3	32.19	32.16	-8.3	4,651	-0.18%
2023/10/05	0	0.00	1	32.37	32.36	-1	4,621	-0.02%
2023/10/04	0.2	32.01	0	0.00	32.01	0.2	4,696	0.00%
2023/10/02	0	0.00	1.5	32.62	32.60	-1.5	4,627	-0.03%
2023/09/28	0.1	31.72	0	0.00	31.75	0.1	4,651	0.00%
2023/09/27	0.1	31.57	0	0.00	31.53	0.1	4,633	0.00%
2023/09/26	1.1	31.78	0	0.00	31.82	1.1	4,633	0.02%
2023/09/25	0.2	31.77	1	31.71	31.81	-0.9	4,635	-0.02%
2023/09/22	6.1	31.49	0	0.00	31.54	6.1	4,627	0.13%
2023/09/21	2.2	31.84	0	0.00	31.86	2.2	4,615	0.05%
2023/09/20	1	32.38	0	0.00	32.40	1	4,589	0.02%
2023/09/18	9.5	32.66	0	0.00	32.61	9.5	4,621	0.21%
2023/09/15	0	0.00	1.2	33.60	33.64	-1.2	4,577	-0.03%
2023/09/14	0.6	33.45	3.4	33.41	33.45	-2.8	4,605	-0.06%
2023/09/13	2.4	33.17	1	33.17	33.20	1.4	4,590	0.03%
2023/09/12	0	0.00	0.1	33.45	33.45	-0.1	4,578	0.00%
2023/09/11	2	33.39	2	33.41	33.46	0	4,627	0.00%
2023/09/08	0.4	33.54	1	33.45	33.57	-0.6	4,653	-0.01%
2023/09/07	0	0.00	2	33.97	33.92	-2	4,752	-0.04%
2023/09/06	0.7	34.18	0	0.00	34.20	0.7	4,786	0.02%
2023/09/05	0	34.20	0	0.00	34.15	0	4,772	0.00%
2023/09/04	0.1	34.17	1.2	34.21	34.23	-1.1	4,777	-0.02%
2023/09/01	0	0.00	0	33.96	33.91	0	4,739	0.00%
2023/08/30	11	33.78	4.5	33.71	33.77	6.5	4,716	0.14%
2023/08/29	0	0.00	1	32.86	32.95	-1	4,745	-0.02%
2023/08/28	2.6	32.46	0	0.00	32.51	2.6	4,802	0.05%
2023/08/25	23.1	32.23	0	0.00	32.15	23.1	4,838	0.48%
2023/08/24	2	34.21	15.2	34.21	34.21	-13.2	4,658	-0.28%
2023/08/23	1	33.07	0	0.00	33.13	1	4,822	0.02%
2023/08/22	0	0.00	0.2	33.11	33.14	-0.2	4,962	0.00%
2023/08/21	1	32.31	0	0.00	32.30	1	5,063	0.02%
2023/08/18	6	32.18	0	0.00	32.15	6	5,043	0.12%
2023/08/17	1	32.45	0	0.00	32.52	1	5,043	0.02%
2023/08/16	15.1	33.14	0	0.00	33.16	15.1	5,067	0.30%
2023/08/15	0	0.00	0.2	33.83	33.86	-0.2	5,225	0.00%
2023/08/14	11.1	32.74	2	32.63	32.64	9.1	5,305	0.17%
2023/08/11	5	33.48	1.1	33.45	33.48	3.9	5,288	0.07%
2023/08/10	25.5	33.66	0.3	33.71	33.66	25.2	5,331	0.47%
2023/08/08	0.5	34.45	0	0.00	34.54	0.5	5,292	0.01%
2023/08/07	0	0.00	10	34.27	34.38	-10	5,317	-0.19%
2023/08/04	1.1	34.26	0	0.00	34.34	1.1	5,284	0.02%
2023/08/02	0.5	35.21	0	0.00	35.27	0.5	5,200	0.01%
2023/08/01	0.4	35.38	5.1	35.37	35.43	-4.7	5,138	-0.09%
2023/07/31	0.4	35.03	3.1	35.17	35.10	-2.7	5,091	-0.05%
2023/07/28	0	0.00	7.2	34.72	34.72	-7.2	5,042	-0.14%
2023/07/27	0	33.87	0	0.00	34.00	0	4,694	0.00%
2023/07/26	2	33.99	0	0.00	33.92	2	4,724	0.04%
2023/07/25	4	33.74	0.1	33.80	33.73	4	4,681	0.08%
2023/07/24	0	0.00	4.1	33.70	33.80	-4.1	4,677	-0.09%
2023/07/21	16	33.30	0.2	33.51	33.41	15.9	4,729	0.34%
2023/07/19	0	0.00	23	34.58	34.52	-23	4,649	-0.50%
2023/07/18	0.3	34.28	0.3	34.40	34.37	0	4,485	0.00%
2023/07/17	2	33.73	0.2	33.83	33.82	1.8	4,358	0.04%
2023/07/14	0.3	33.99	4.4	34.04	34.02	-4.1	4,361	-0.09%
2023/07/13	0	0.00	2.2	33.76	33.75	-2.2	4,334	-0.05%
2023/07/11	0	0.00	0	33.29	33.32	0	4,290	0.00%
2023/07/10	0	32.51	0	0.00	32.53	0	4,205	0.00%
2023/07/07	0.1	32.57	0	0.00	32.59	0.1	4,208	0.00%
2023/07/06	0.6	32.75	0	0.00	32.72	0.6	4,223	0.01%
2023/07/05	0.1	33.38	0	0.00	33.39	0.1	4,211	0.00%
2023/07/04	0.1	33.35	3.1	33.40	33.40	-3	4,226	-0.07%
2023/07/03	1.1	33.21	1.5	33.19	33.24	-0.4	4,295	-0.01%
2023/06/30	0	0.00	2	32.72	32.76	-2	4,387	-0.05%
2023/06/29	20	32.80	1	32.85	32.80	19	4,472	0.42%
2023/06/28	0	0.00	3.4	32.50	32.51	-3.4	4,441	-0.08%
2023/06/27	0.1	31.72	0	0.00	31.75	0.1	4,440	0.00%
2023/06/26	2.4	31.77	0.6	31.78	31.78	1.8	4,430	0.04%
2023/06/21	0	0.00	0.1	32.77	32.81	-0.1	4,449	0.00%
2023/06/20	0.1	32.81	0.4	32.85	32.86	-0.3	4,439	-0.01%
2023/06/19	0.2	32.85	1.1	32.85	32.83	-0.9	4,424	-0.02%
2023/06/16	1.1	32.98	12.2	32.98	33.02	-11.1	4,466	-0.25%
2023/06/15	0.3	33.37	2.6	33.38	33.41	-2.3	4,469	-0.05%
2023/06/14	0.1	32.84	1	32.88	32.89	-0.9	4,590	-0.02%
2023/06/13	0	0.00	33.7	32.53	32.66	-33.7	4,573	-0.74%
2023/06/12	0.5	31.50	12	31.58	31.57	-11.5	4,476	-0.26%
2023/06/09	0	0.00	30	31.33	31.31	-30	4,462	-0.67%
2023/06/08	3	31.04	44	30.96	30.96	-41	4,474	-0.92%
2023/06/07	0	0.00	4.4	31.12	31.12	-4.4	4,508	-0.10%
2023/06/06	6.4	30.74	1.1	30.75	30.73	5.3	4,561	0.12%
2023/06/05	0	0.00	1	31.12	31.11	-1	4,540	-0.02%
2023/06/02	0	0.00	22.2	31.29	31.31	-22.2	4,521	-0.49%
2023/06/01	1	30.80	2	30.82	30.81	-1	4,494	-0.02%
2023/05/31	0	0.00	3.1	31.54	31.52	-3.1	4,440	-0.07%
2023/05/30	0	0.00	1.1	31.51	31.55	-1.1	4,371	-0.03%
2023/05/29	1	31.70	30.4	31.68	31.65	-29.4	4,312	-0.68%
2023/05/26	0	0.00	39.5	29.89	29.91	-39.5	4,080	-0.97%
2023/05/25	0	0.00	14.4	29.04	29.02	-14.4	3,933	-0.37%
2023/05/24	0	0.00	13	28.48	28.46	-13	3,826	-0.34%
2023/05/23	0	0.00	19	28.74	28.67	-19	3,823	-0.50%
2023/05/22	0	0.00	1	28.50	28.50	-1	3,797	-0.03%
2023/05/19	0	0.00	2.3	28.75	28.74	-2.3	3,806	-0.06%
2023/05/18	0	0.00	2	27.97	27.98	-2	3,716	-0.05%
2023/05/17	0	0.00	6.1	27.37	27.42	-6.1	3,740	-0.16%
2023/05/16	0	0.00	16	27.28	27.26	-16	3,704	-0.43%
2023/05/12	0	0.00	2	26.75	26.77	-2	3,776	-0.05%
2023/05/11	0	0.00	3	26.80	26.77	-3	3,780	-0.08%
2023/05/10	3	26.59	0	0.00	26.59	3	3,946	0.08%
2023/05/09	0	0.00	1	26.98	26.99	-1	4,049	-0.02%
2023/05/08	0	0.00	4	26.75	26.79	-4	4,098	-0.10%
2023/05/05	3	26.24	0	0.00	26.26	3	4,415	0.07%
2023/05/04	7	26.43	0	0.00	26.43	7	4,679	0.15%
2023/05/03	1.2	26.72	0	0.00	26.69	1.2	4,720	0.03%
2023/04/27	1	26.24	0	0.00	26.26	1	4,904	0.02%
2023/04/26	7	26.22	0	0.00	26.25	7	4,965	0.14%
2023/04/24	1.1	26.91	0	0.00	26.90	1.1	5,068	0.02%
2023/04/20	1	27.22	0	0.00	27.19	1	5,181	0.02%
2023/04/18	1	27.20	2	27.23	27.25	-1	5,294	-0.02%
2023/04/17	5	27.21	0	0.00	27.26	5	5,347	0.09%
2023/04/13	2	27.18	0	0.00	27.18	2	5,385	0.04%
2023/04/11	0	0.00	2	27.69	27.68	-2	5,419	-0.04%
2023/04/10	1.1	27.27	0	0.00	27.28	1.1	5,465	0.02%
2023/04/07	2.4	27.31	0	0.00	27.30	2.4	5,408	0.04%
2023/04/06	2.1	27.43	10	27.40	27.41	-7.9	5,399	-0.15%
2023/03/31	0	0.00	7.8	28.34	28.31	-7.8	5,454	-0.14%
2023/03/30	1	27.85	2.6	27.85	27.85	-1.6	5,338	-0.03%
2023/03/29	1.2	27.17	0	0.00	27.22	1.2	5,263	0.02%
2023/03/28	1	27.24	3	27.26	27.26	-2	5,442	-0.04%
2023/03/24	0	0.00	2.1	27.86	27.92	-2.1	5,635	-0.04%
2023/03/23	2	27.44	0	0.00	27.45	2	5,585	0.04%
2023/03/22	1	27.65	3.1	27.65	27.65	-2.1	5,630	-0.04%
2023/03/21	0	0.00	8	27.56	27.58	-8	5,625	-0.14%
2023/03/17	8	27.48	47.9	27.44	27.49	-39.9	5,581	-0.72%
2023/03/16	2	26.60	0	0.00	26.61	2	5,415	0.04%
2023/03/15	0	0.00	0.2	26.60	26.64	-0.2	5,442	0.00%
2023/03/14	3	26.10	0	0.00	26.06	3	5,442	0.06%
2023/03/13	1	26.40	0	0.00	26.54	1	5,436	0.02%
2023/03/10	17	26.56	3	26.51	26.51	14	5,428	0.26%
2023/03/09	0	26.99	10.1	27.07	27.05	-10.1	5,428	-0.19%
2023/03/08	12	26.46	0.7	26.50	26.48	11.3	5,381	0.21%
2023/03/07	2.3	26.71	0	0.00	26.77	2.3	5,391	0.04%
2023/03/06	7	26.84	15.3	26.85	26.90	-8.3	5,415	-0.15%
2023/03/03	0	0.00	36	26.42	26.44	-36	5,391	-0.67%
2023/03/02	6	26.14	0	0.00	26.16	6	5,395	0.11%
2023/03/01	1	26.30	0	0.00	26.34	1	5,425	0.02%
2023/02/24	3	26.41	0	0.00	26.39	3	5,431	0.06%
2023/02/23	1	26.09	0	0.00	26.26	1	5,420	0.02%
2023/02/22	3.1	25.84	1.5	25.86	25.88	1.6	5,444	0.03%
2023/02/21	5	26.43	0	0.00	26.43	5	5,475	0.09%
2023/02/20	0	26.59	3	26.57	26.57	-3	5,639	-0.05%
2023/02/17	5.1	26.81	35.3	26.81	26.81	-30.2	5,697	-0.53%
2023/02/16	6	27.53	41	27.57	27.53	-35	5,727	-0.61%
2023/02/15	0	0.00	12.1	27.09	27.01	-12.1	5,848	-0.21%
2023/02/14	0	0.00	2.1	26.68	26.67	-2.1	5,739	-0.04%
2023/02/13	1.1	26.20	0	0.00	26.23	1.1	5,821	0.02%
2023/02/10	6.5	26.62	4	26.63	26.57	2.5	5,813	0.04%
2023/02/09	4	26.75	0	0.00	26.78	4	5,775	0.07%
2023/02/08	1	27.10	37	27.10	27.13	-36	5,750	-0.63%
2023/02/07	0	0.00	12	26.45	26.52	-12	5,579	-0.22%
2023/02/06	0	0.00	5.2	26.54	26.48	-5.2	5,460	-0.09%
2023/02/03	2	26.58	50	26.63	26.61	-48	5,390	-0.89%
2023/02/02	0	0.00	55.1	26.33	26.33	-55.1	5,101	-1.08%
2023/02/01	0	0.00	27.1	25.30	25.33	-27.1	4,829	-0.56%
2023/01/31	10.1	25.02	10.3	24.85	24.88	-0.2	4,842	0.00%
2023/01/30	1.1	25.56	85	25.57	25.54	-84	4,831	-1.74%
2023/01/17	12.2	24.60	8	24.58	24.60	4.2	4,674	0.09%
2023/01/16	0.2	24.60	16	24.66	24.66	-15.9	4,741	-0.33%
2023/01/13	0.2	24.47	0	0.00	24.51	0.2	4,696	0.00%
2023/01/12	8.1	24.34	0	0.00	24.35	8.1	4,619	0.18%
2023/01/11	0	0.00	7	24.05	24.04	-7	4,579	-0.15%
2023/01/10	0	0.00	13	23.72	23.74	-13	4,569	-0.28%
2023/01/09	0	0.00	3	23.53	23.54	-3	4,566	-0.07%
2023/01/06	4.2	22.72	0	0.00	22.74	4.2	4,506	0.09%
2023/01/04	3.3	22.45	0	0.00	22.49	3.3	4,597	0.07%
2023/01/03	1.2	22.66	0	0.00	22.71	1.2	4,751	0.03%
2022/12/30	0.1	22.68	0	0.00	22.65	0.1	4,752	0.00%
2022/12/29	16.1	22.10	10	22.15	22.14	6.1	4,851	0.13%
2022/12/28	11	22.38	0	0.00	22.37	11	4,861	0.23%
2022/12/27	1	22.92	0.2	22.87	22.92	0.8	4,888	0.02%
2022/12/26	3.1	22.81	0	0.00	22.82	3.1	4,943	0.06%
2022/12/23	10.1	22.75	1	22.81	22.80	9.1	5,015	0.18%
2022/12/21	5.1	23.34	0	0.00	23.25	5.1	4,985	0.10%
2022/12/20	20	23.33	0	0.00	23.07	20	5,020	0.40%
2022/12/19	5	23.81	0	0.00	23.77	5	4,911	0.10%
2022/12/16	12.7	23.92	0	0.00	23.90	12.7	4,904	0.26%
2022/12/15	8	24.77	0	0.00	24.78	8	4,917	0.16%
2022/12/14	0	0.00	10	25.14	25.17	-10	4,924	-0.20%
2022/12/12	0	0.00	0.1	24.36	24.31	-0.1	4,933	0.00%
2022/12/09	14	24.58	17	24.53	24.59	-3	4,989	-0.06%
2022/12/08	20	23.85	0	0.00	23.88	20	4,960	0.40%
2022/12/07	4	23.99	0	0.00	24.03	4	5,076	0.08%
2022/12/06	2	24.44	0	0.00	24.41	2	5,087	0.04%
2022/12/01	1.7	25.20	9	25.25	25.28	-7.3	5,230	-0.14%
2022/11/30	4	24.15	0	0.00	24.17	4	5,185	0.08%
2022/11/24	0	0.00	2	25.26	25.17	-2	5,514	-0.04%
2022/11/22	2	24.36	0	0.00	24.34	2	5,685	0.04%
2022/11/21	0.1	24.63	10	24.67	24.63	-9.9	5,716	-0.17%
2022/11/18	0	0.00	1	24.69	24.63	-1	5,733	-0.02%
2022/11/17	3	24.54	0	0.00	24.57	3	5,670	0.05%
2022/11/16	1.6	25.21	21	25.32	25.40	-19.4	5,666	-0.34%
2022/11/15	2	24.75	7.1	24.86	24.89	-5.1	5,528	-0.09%
2022/11/14	8	24.79	12	24.72	24.61	-4	5,465	-0.07%
2022/11/11	14	24.31	39.6	24.34	24.31	-25.6	5,389	-0.48%
2022/11/10	0.2	22.65	0	0.00	22.59	0.2	5,183	0.00%
2022/11/09	0	0.00	0.2	23.18	23.22	-0.2	5,188	0.00%
2022/11/08	5	22.84	0.1	22.81	22.73	4.9	5,153	0.10%
2022/11/07	1	22.31	0	0.00	22.33	1	5,104	0.02%
2022/11/04	1.1	21.64	0	0.00	21.84	1.1	5,114	0.02%
2022/11/03	2	21.85	0	0.00	21.86	2	5,185	0.04%
2022/11/01	1	22.54	0	0.00	22.56	1	5,203	0.02%
2022/10/31	14	22.73	17	22.65	22.73	-3	5,268	-0.06%
2022/10/28	5.1	21.91	0	0.00	21.82	5.1	5,346	0.10%
2022/10/27	0.1	22.32	0	0.00	22.44	0.1	5,336	0.00%
2022/10/26	0	0.00	6	22.14	22.14	-6	5,396	-0.11%
2022/10/25	2.2	21.99	2	22.09	22.05	0.2	5,442	0.00%
2022/10/24	4	21.95	6	21.99	21.95	-2	5,533	-0.04%
2022/10/21	1	20.95	1	21.00	20.95	0	5,564	0.00%
2022/10/20	0.6	20.73	0	0.00	20.89	0.6	5,653	0.01%
2022/10/19	2.1	20.97	0	0.00	20.88	2.1	5,642	0.04%
2022/10/18	6.2	20.97	0	0.00	21.11	6.2	5,630	0.11%
2022/10/17	0.4	20.37	0	0.00	20.42	0.4	5,725	0.01%
2022/10/14	0.1	21.10	0	0.00	21.16	0.1	5,813	0.00%
2022/10/13	3.2	20.45	0	0.00	20.41	3.2	6,003	0.05%
2022/10/12	4.2	20.71	0	0.00	20.76	4.2	5,964	0.07%
2022/10/11	6.2	21.19	10	21.15	21.06	-3.8	5,934	-0.06%
2022/10/07	1.2	22.85	7	22.82	22.80	-5.8	5,822	-0.10%
2022/10/06	0.2	23.20	2.2	23.22	23.27	-2	5,810	-0.04%
2022/10/04	7	22.40	15	22.38	22.48	-8	5,684	-0.14%
2022/10/03	6.1	21.30	1	21.26	21.32	5.1	5,610	0.09%
2022/09/30	1.1	21.78	0	0.00	21.79	1.1	5,635	0.02%
2022/09/29	1	22.45	1	22.41	22.46	0	5,620	0.00%
2022/09/28	7.1	22.02	0	0.00	22.03	7.1	5,624	0.13%
2022/09/27	1.1	22.23	0	0.00	22.26	1.1	5,571	0.02%
2022/09/26	3.2	22.26	0	0.00	22.22	3.2	5,615	0.06%
2022/09/23	31.4	22.63	1	22.56	22.56	30.4	5,636	0.54%
2022/09/22	7.1	22.90	0	0.00	22.99	7.1	5,594	0.13%
2022/09/21	2.1	23.34	0	0.00	23.35	2.1	5,499	0.04%
2022/09/19	0.3	23.32	2	23.33	23.35	-1.7	5,551	-0.03%
2022/09/16	3.1	23.05	2	23.07	23.10	1.1	5,550	0.02%
2022/09/15	10.1	23.51	0	0.00	23.51	10.1	5,535	0.18%
2022/09/14	4.5	23.32	0	0.00	23.38	4.5	5,627	0.08%
2022/09/13	0	0.00	2	24.52	24.51	-2	5,567	-0.04%
2022/09/12	0.2	24.37	0.7	24.30	24.41	-0.5	5,589	-0.01%
2022/09/08	0	0.00	2	23.56	23.55	-2	5,680	-0.04%
2022/09/06	5.1	23.46	0.4	23.56	23.47	4.7	5,867	0.08%
2022/09/05	6.2	23.30	0.1	23.37	23.33	6.1	6,072	0.10%
2022/09/02	3.1	23.47	0	0.00	23.48	3.1	6,318	0.05%
2022/09/01	20.5	23.43	0	0.00	23.42	20.5	6,325	0.32%
2022/08/31	5	24.23	0	0.00	24.35	5	6,158	0.08%
2022/08/30	11.3	24.45	0	0.00	24.52	11.3	6,060	0.19%
2022/08/29	14.2	24.44	0	0.00	24.51	14.2	6,005	0.24%
2022/08/26	1	25.97	0.4	25.96	25.97	0.6	5,882	0.01%
2022/08/25	0	0.00	0.1	25.28	25.28	-0.1	5,858	0.00%
2022/08/24	0.1	25.13	0	0.00	25.14	0.1	5,872	0.00%
2022/08/23	1.3	25.10	0	0.00	25.03	1.3	5,918	0.02%
2022/08/22	0.3	25.74	0	0.00	25.72	0.3	6,062	0.00%
2022/08/19	0.1	26.47	0	0.00	26.45	0.1	6,193	0.00%
2022/08/18	1	25.96	0	0.00	26.00	1	6,235	0.02%
2022/08/17	10	26.54	0	0.00	26.56	10	6,276	0.16%
2022/08/16	0	0.00	3	26.76	26.75	-3	6,374	-0.05%
2022/08/15	0	0.00	7	26.63	26.65	-7	6,393	-0.11%
2022/08/12	3	26.01	1	25.95	26.05	2	6,367	0.03%
2022/08/11	2	26.09	3	26.10	26.13	-1	6,484	-0.02%
2022/08/10	4	25.06	0	0.00	25.07	4	6,584	0.06%
2022/08/09	6.1	26.23	1	26.23	26.26	5.1	6,520	0.08%
2022/08/08	0.2	26.57	14	26.54	26.67	-13.9	6,621	-0.21%
2022/08/05	0	0.00	23.4	26.85	26.86	-23.4	6,648	-0.35%
2022/08/04	0	0.00	4	26.47	26.46	-4	6,731	-0.06%
2022/08/02	0	0.00	7.1	25.79	25.82	-7.1	6,769	-0.10%
2022/08/01	0	0.00	24	25.68	25.66	-24	6,697	-0.36%
2022/07/29	1	25.50	2.6	25.54	25.48	-1.6	6,720	-0.02%
2022/07/28	8	25.11	9	25.13	25.08	-1	6,683	-0.01%
2022/07/27	3	24.35	0	0.00	24.46	3	6,625	0.05%
2022/07/26	5	24.45	2	24.46	24.43	3	6,608	0.05%
2022/07/25	1.1	24.64	0	0.00	24.63	1.1	6,702	0.02%
2022/07/22	4	25.05	16	25.08	25.05	-12	6,714	-0.18%
2022/07/21	4	24.82	7	24.83	24.87	-3	6,768	-0.04%
2022/07/20	2	24.36	51	24.42	24.34	-49	6,658	-0.74%
2022/07/19	0	23.37	7	23.33	23.35	-7	6,578	-0.11%
2022/07/18	0	0.00	7	23.58	23.57	-7	6,644	-0.11%
2022/07/15	0	0.00	10.1	22.97	22.95	-10.1	6,609	-0.15%
2022/07/14	0	22.39	0	0.00	22.34	0	6,669	0.00%
2022/07/13	0	22.35	2	22.31	22.35	-2	6,722	-0.03%
2022/07/12	0	22.03	7	21.99	22.01	-7	6,842	-0.10%
2022/07/11	0	22.42	2	22.35	22.36	-2	6,958	-0.03%
2022/07/08	3.1	22.47	3.2	22.42	22.40	-0.1	7,035	0.00%
2022/07/07	4	21.83	5	21.55	21.89	-1	7,187	-0.01%
2022/07/06	7	21.45	5	21.53	21.40	2	7,309	0.03%
2022/07/05	0	21.42	6	21.39	21.47	-6	7,490	-0.08%
2022/07/04	7.2	21.18	5	21.20	21.19	2.2	7,532	0.03%
2022/07/01	3.2	21.90	0	0.00	21.81	3.2	7,710	0.04%
2022/06/30	5.3	22.27	4	22.28	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	2	23.27	4	23.36	23.36	-2	8,041	-0.02%
2022/06/27	9.2	23.49	1	23.40	23.46	8.1	8,176	0.10%
2022/06/24	10	22.68	0	0.00	22.76	10	8,166	0.12%
2022/06/23	0.1	22.64	0	0.00	22.62	0.1	8,257	0.00%
2022/06/22	0.2	22.64	11	22.65	22.60	-10.8	8,539	-0.13%
2022/06/21	1.1	22.74	1	22.60	22.75	0.1	8,482	0.00%
2022/06/20	4.1	22.43	0	0.00	22.37	4.1	8,474	0.05%
2022/06/17	19.7	22.47	4	22.52	22.57	15.7	8,455	0.19%
2022/06/16	4	23.81	6	23.70	23.59	-2	8,398	-0.02%
2022/06/15	20.4	23.45	6	23.46	23.40	14.4	8,370	0.17%
2022/06/14	27.1	23.54	2	23.51	23.66	25.1	8,396	0.30%
2022/06/13	54.5	24.12	4	24.12	24.15	50.5	8,307	0.61%
2022/06/10	24.1	25.37	15	25.32	25.45	9.1	8,176	0.11%
2022/06/09	15.2	25.92	2	25.92	25.93	13.2	8,223	0.16%
2022/06/08	1	26.28	8	26.36	26.27	-7	8,246	-0.08%
2022/06/07	5	25.99	0	0.00	25.93	5	8,345	0.06%
2022/06/06	3	26.27	2	26.15	26.27	1	8,449	0.01%
2022/06/02	4	25.92	127.9	25.91	25.93	-123.9	8,628	-1.44%	大賣/鉅額交易
2022/06/01	2	26.20	0	0.00	26.19	2	8,899	0.02%
2022/05/31	1	26.34	0	0.00	26.35	1	9,120	0.01%
2022/05/30	2	26.47	20	26.47	26.52	-18	9,207	-0.20%
2022/05/27	100	25.44	14.4	25.41	25.40	85.6	9,186	0.93%
2022/05/26	6.1	24.46	0	0.00	24.43	6.1	9,207	0.07%
2022/05/25	4	24.58	0	0.00	24.63	4	9,375	0.04%
2022/05/24	2.9	24.71	1	24.67	24.64	1.9	9,759	0.02%
2022/05/23	0	0.00	1	25.19	25.21	-1	9,762	-0.01%
2022/05/20	0	0.00	1	25.14	25.23	-1	10,033	-0.01%
2022/05/19	16.1	25.11	0	0.00	25.12	16.1	10,173	0.16%
2022/05/18	0	0.00	3	26.16	26.15	-3	10,176	-0.03%
2022/05/16	0.4	25.32	2	25.63	25.43	-1.6	10,261	-0.02%
2022/05/13	2	24.79	0	0.00	24.90	2	10,278	0.02%
2022/05/12	7.6	24.56	0	0.00	24.39	7.6	10,472	0.07%
2022/05/11	0	0.00	2	25.10	25.22	-2	10,581	-0.02%
2022/05/10	3.1	24.70	0	0.00	24.93	3.1	10,653	0.03%
2022/05/09	9	25.42	1	25.45	25.46	8	10,620	0.08%
2022/05/06	13.2	25.88	0	0.00	25.90	13.2	10,633	0.12%
2022/05/05	2	26.94	8	26.91	26.93	-6	10,656	-0.06%
2022/05/04	1	26.23	9	26.23	26.27	-8	10,831	-0.07%
2022/05/03	3	26.00	14.2	26.00	26.04	-11.2	11,071	-0.10%
2022/04/29	0.1	25.78	1	25.88	25.90	-0.9	11,249	-0.01%
2022/04/28	1.1	25.07	0	0.00	25.24	1.1	11,499	0.01%
2022/04/27	17.6	24.82	2.3	24.71	24.94	15.3	11,701	0.13%
2022/04/26	1	25.87	0	0.00	25.85	1	11,842	0.01%
2022/04/25	8.2	25.33	3.5	25.36	25.42	4.6	12,374	0.04%
2022/04/22	9.2	25.91	0	0.00	26.02	9.2	12,678	0.07%
2022/04/21	3.3	26.76	0	0.00	26.76	3.3	12,988	0.03%
2022/04/20	2.6	26.56	7.5	26.58	26.61	-5	13,140	-0.04%
2022/04/19	0.1	26.27	2	26.18	26.29	-1.9	13,140	-0.01%
2022/04/18	8.3	25.46	5	25.44	25.52	3.3	13,339	0.02%
2022/04/15	4.7	25.79	5	25.79	25.79	-0.3	13,338	0.00%
2022/04/14	2.3	26.40	530	26.27	26.42	-527.7	13,283	-3.97%	大賣/鉅額交易
2022/04/13	38.3	26.03	1	26.02	26.04	37.3	13,334	0.28%
2022/04/12	18.3	25.83	2	25.84	25.86	16.3	13,185	0.12%
2022/04/11	27.6	26.20	0	0.00	26.14	27.6	13,045	0.21%
2022/04/08	4.5	26.86	0	0.00	26.88	4.5	12,817	0.04%
2022/04/07	17.8	26.72	0.3	26.75	26.70	17.5	12,725	0.14%
2022/04/06	25.6	27.44	0	0.00	27.47	25.6	12,442	0.21%
2022/04/01	14.2	28.73	0.2	28.77	28.77	14.1	12,151	0.12%
2022/03/31	17	29.33	6	29.32	29.33	11	12,025	0.09%
2022/03/30	4.2	29.98	12	30.01	29.95	-7.8	11,894	-0.07%
2022/03/29	0	0.00	43	29.47	29.49	-43	11,720	-0.37%
2022/03/28	2.2	29.21	2	29.08	29.18	0.2	11,624	0.00%
2022/03/25	10.2	29.10	38.5	29.12	29.19	-28.3	11,495	-0.25%
2022/03/24	4	27.99	11.3	28.03	28.05	-7.3	11,172	-0.07%
2022/03/23	6	28.43	5	28.42	28.44	1	11,147	0.01%
2022/03/22	0.2	28.11	6.4	28.10	28.11	-6.2	11,065	-0.06%
2022/03/21	10	28.08	5	28.07	28.03	5	10,985	0.05%
2022/03/18	9.3	27.31	1.1	27.33	27.39	8.2	10,813	0.08%
2022/03/17	4.2	27.56	7	27.54	27.54	-2.8	10,727	-0.03%
2022/03/16	0	0.00	32.2	26.33	26.45	-32.2	10,495	-0.31%
2022/03/15	7.3	25.43	0	0.00	25.49	7.3	10,331	0.07%
2022/03/14	8.3	26.11	0	0.00	26.18	8.3	10,184	0.08%
2022/03/11	6.4	26.33	2	26.42	26.27	4.4	10,068	0.04%
2022/03/10	3.3	26.88	0	0.00	26.79	3.3	9,995	0.03%
2022/03/09	6.1	26.04	0	25.98	26.20	6.1	9,859	0.06%
2022/03/08	16.5	25.47	3	25.51	25.38	13.5	9,736	0.14%
2022/03/07	13.4	26.14	0.4	26.23	26.28	13.1	9,522	0.14%
2022/03/04	7.3	27.02	0.9	27.30	27.06	6.4	9,231	0.07%
2022/03/03	1.5	27.65	4.1	27.68	27.68	-2.6	8,982	-0.03%
2022/03/02	13.2	27.07	4	27.07	27.14	9.2	8,834	0.10%
2022/03/01	1.1	27.85	17	27.76	27.83	-15.9	8,625	-0.18%
2022/02/25	4.2	27.24	5	27.27	27.29	-0.8	8,430	-0.01%
2022/02/24	50.9	26.32	34	26.42	26.17	16.9	8,204	0.21%
2022/02/23	11	27.32	83.6	27.33	27.38	-72.6	7,741	-0.94%
2022/02/22	138.7	27.01	4	27.03	26.95	134.7	7,616	1.77%	大買/鉅額交易
2022/02/21	24.6	27.53	3	27.57	27.58	21.6	7,299	0.30%
2022/02/18	18	27.82	2.3	28.00	28.04	15.7	7,099	0.22%
2022/02/17	8.1	28.51	8	28.53	28.46	0.1	6,972	0.00%
2022/02/16	21.5	28.55	45	28.49	28.59	-23.5	6,850	-0.34%
2022/02/15	21.8	27.34	0	0.00	27.37	21.8	6,708	0.33%
2022/02/14	59.7	27.35	0	0.00	27.40	59.7	6,549	0.91%
2022/02/11	19.9	28.57	0	0.00	28.45	19.9	6,284	0.32%
2022/02/10	16.5	29.34	16.2	29.32	29.38	0.3	6,000	0.01%
2022/02/09	1.4	28.67	42	28.50	28.67	-40.7	5,874	-0.69%
2022/02/08	4.6	28.01	65.2	28.00	27.98	-60.6	5,766	-1.05%
2022/02/07	10.3	27.92	0	0.00	28.02	10.3	5,679	0.18%
2022/01/26	17.3	27.14	0	0.00	27.36	17.3	5,532	0.31%
2022/01/25	50.1	27.68	1.1	27.53	27.51	49	5,228	0.94%
2022/01/24	40.5	27.79	11.2	27.83	27.94	29.3	4,885	0.60%
2022/01/21	110	28.04	0.3	28.12	28.03	109.7	4,604	2.38%	大買/鉅額交易
2022/01/20	45.6	29.04	2	28.97	29.18	43.6	4,220	1.03%
2022/01/19	37.8	29.95	2	30.02	29.91	35.8	3,963	0.90%
2022/01/18	63.7	31.34	3.8	31.58	31.02	59.9	3,596	1.67%
2022/01/17	106.9	34.45	2.4	34.50	34.61	104.5	3,006	3.48%	大買/鉅額交易
2022/01/14	43.6	33.50	0	0.00	33.70	43.6	2,525	1.73%
2022/01/13	14.3	34.19	0	0.00	34.14	14.3	2,111	0.68%
2022/01/12	13	34.05	2	34.03	34.06	11	1,884	0.58%
2022/01/11	35.3	33.51	0	0.00	33.50	35.3	1,728	2.04%
2022/01/10	27.1	33.68	0	0.00	33.71	27.1	1,435	1.88%
2022/01/07	3.1	34.43	0	0.00	34.37	3.1	1,298	0.24%
2022/01/06	19.4	34.05	0	0.00	34.00	19.4	1,192	1.63%
2022/01/05	4.3	35.05	0	0.00	35.00	4.3	1,036	0.42%
2022/01/04	2	35.26	0	0.00	35.33	2	936	0.21%
2021/12/30	1	34.91	0	0.00	34.98	1	856	0.12%
2021/12/29	0.1	35.06	0	0.00	35.05	0.1	844	0.01%
2021/12/28	0	0.00	2	35.25	35.28	-2	847	-0.24%
2021/12/20	1.1	32.87	1	32.84	32.86	0.1	803	0.02%
2021/12/10	0	34.58	2	34.26	34.26	-2	751	-0.26%
2021/12/09	0	0.00	1	34.78	34.74	-1	755	-0.13%
2021/12/08	5	35.12	4	35.05	35.09	1	767	0.13%
2021/12/03	2.4	33.62	0	0.00	33.70	2.4	742	0.32%
2021/11/30	2.2	34.30	0	0.00	34.28	2.2	704	0.31%
2021/11/29	1.2	33.63	0	0.00	33.58	1.2	699	0.17%
2021/11/26	1	34.08	0	0.00	33.89	1	678	0.15%
2021/11/25	0.1	34.16	0	0.00	34.18	0.1	686	0.01%
2021/11/24	1	33.80	0	0.00	33.83	1	691	0.14%
2021/11/23	1.1	33.94	0	0.00	33.91	1.1	690	0.16%
2021/11/22	0.2	34.65	0	0.00	34.62	0.2	680	0.03%
2021/11/19	0.1	34.53	2	34.48	34.49	-1.9	680	-0.28%
2021/11/18	2.1	33.95	0	0.00	34.01	2.1	682	0.30%
2021/11/17	0	34.16	0	0.00	34.15	0	667	0.00%
2021/11/12	0	0.00	1	33.38	33.37	-1	674	-0.15%
2021/11/11	1	32.68	0	0.00	32.69	1	658	0.15%
2021/11/10	0	33.16	1	33.16	33.16	-1	650	-0.15%
2021/11/09	0	0.00	0.1	33.46	33.47	-0.1	643	-0.02%
2021/11/05	0	0.00	1	32.84	32.85	-1	624	-0.16%
2021/11/03	1	31.32	0	0.00	31.29	1	622	0.16%
2021/11/02	0	0.00	0.1	30.70	30.80	-0.1	621	-0.02%
2021/11/01	0	0.00	3	30.48	30.46	-3	625	-0.48%
2021/10/21	0	0.00	0	29.83	29.64	0	708	0.00%
2021/10/20	0	0.00	0.3	29.80	29.78	-0.3	710	-0.04%
2021/10/18	0	0.00	0.1	29.45	29.35	-0.1	737	-0.01%
2021/10/14	0	28.70	0	0.00	28.63	0	742	0.00%
2021/10/13	0.1	28.46	0	0.00	28.43	0.1	761	0.02%
2021/10/12	0.2	28.60	0	0.00	28.74	0.2	774	0.03%
2021/10/08	0	0.00	0.1	29.12	29.12	-0.1	777	-0.02%
2021/10/07	0.1	28.98	0.3	28.98	28.98	-0.2	771	-0.02%
2021/10/05	1	28.30	0	0.00	28.34	1	776	0.13%
2021/10/01	1.4	28.72	0	0.00	28.72	1.4	783	0.18%
2021/09/29	0.2	29.34	0	0.00	29.28	0.2	774	0.03%
2021/09/17	0	30.27	0	0.00	30.43	0	809	0.00%
2021/08/20	0	0.00	0.4	28.62	28.60	-0.4	1,021	-0.04%
2021/08/13	0	29.13	0	0.00	29.14	0	1,120	0.00%
2021/08/12	0.3	29.50	0	0.00	29.40	0.3	1,142	0.03%
2021/08/10	0	0.00	1	29.82	29.85	-1	1,196	-0.08%
2021/08/09	0	29.86	0	0.00	29.86	0	1,207	0.00%
2021/08/06	0.2	29.99	0	0.00	30.06	0.2	1,221	0.01%
2021/08/03	0.5	29.78	1	29.82	29.81	-0.5	1,375	-0.04%
2021/07/28	0	28.89	0	0.00	28.42	0	1,419	0.00%
2021/07/27	0	28.98	0	0.00	28.90	0	1,453	0.00%
2021/07/23	0	28.98	0	0.00	28.83	0	1,498	0.00%
2021/07/19	0	28.10	0	0.00	28.00	0	1,540	0.00%
2021/07/16	1	28.37	0	0.00	28.54	1	1,540	0.07%
2021/07/15	0	29.18	0	0.00	29.15	0	1,551	0.00%
2021/07/14	0	29.20	0	0.00	29.19	0	1,582	0.00%
2021/07/09	0.2	28.57	0	28.60	28.57	0.2	1,610	0.01%
2021/07/08	0.1	28.99	0	0.00	28.90	0.1	1,607	0.01%
2021/06/30	0	0.00	1	29.52	29.52	-1	1,652	-0.06%
2021/06/21	0	0.00	1	27.79	27.83	-1	1,710	-0.06%
2021/06/18	0	28.40	0.1	28.40	28.41	0	1,714	0.00%
2021/06/04	0.1	27.35	0	0.00	27.51	0.1	1,877	0.01%
2021/06/03	0	0.00	1	27.86	27.86	-1	1,894	-0.05%
2021/05/31	0	0.00	1.3	27.74	27.72	-1.3	2,046	-0.06%
2021/05/24	0	0.00	1	26.92	26.90	-1	2,132	-0.05%
2021/05/20	0	0.00	7	26.33	26.33	-7	2,158	-0.32%
2021/05/19	0.4	25.82	0	0.00	25.75	0.4	2,146	0.02%
2021/05/14	0.2	25.70	0	0.00	25.75	0.2	2,144	0.01%
2021/05/13	0.2	25.38	6	25.37	25.29	-5.8	2,156	-0.27%
2021/05/12	1.1	26.21	0	0.00	26.12	1.1	2,115	0.05%
2021/05/11	0.2	26.12	0	0.00	26.11	0.2	2,071	0.01%
2021/05/10	0	0.00	0	27.35	27.25	0	2,029	0.00%
2021/05/06	3	26.94	0.1	27.09	26.96	3	2,066	0.14%
2021/05/05	0.1	26.90	0	0.00	26.84	0.1	2,061	0.00%
2021/05/04	0	0.00	5	27.13	27.16	-5	2,025	-0.25%
2021/05/03	0.2	27.69	0	0.00	27.58	0.2	1,991	0.01%
2021/04/29	0.1	28.31	0	0.00	28.27	0.1	1,966	0.00%
2021/04/27	0	0.00	0.5	28.62	28.70	-0.5	1,950	-0.02%
2021/04/26	0	0.00	1.9	28.32	28.29	-1.9	1,933	-0.10%
2021/04/23	3.4	27.97	0.1	28.07	28.00	3.2	1,933	0.17%
2021/04/22	0	0.00	2.3	28.33	28.35	-2.3	1,964	-0.11%
2021/04/21	3	27.77	0	0.00	27.72	3	1,960	0.16%
2021/04/20	0.3	28.26	0	0.00	28.22	0.3	1,937	0.02%
2021/04/19	0.2	28.90	0	0.00	28.88	0.2	1,925	0.01%
2021/04/15	0.1	28.89	0	0.00	28.87	0.1	1,943	0.01%
2021/04/13	0.1	29.14	0	0.00	29.09	0.1	1,964	0.01%
2021/04/12	2	29.40	0	0.00	29.38	2	1,974	0.10%
2021/04/06	0.2	29.50	0	0.00	29.42	0.2	1,951	0.01%
2021/04/01	0	0.00	2	28.02	28.12	-2	1,908	-0.10%
2021/03/31	0.1	27.30	0	0.00	27.29	0.1	1,872	0.01%
2021/03/30	0.1	27.37	0	0.00	27.44	0.1	1,870	0.01%
2021/03/29	1	27.54	0.1	27.50	27.41	0.9	1,874	0.05%
2021/03/25	0.1	26.70	0	0.00	26.69	0.1	1,833	0.00%
2021/03/24	0.1	27.00	0	0.00	27.14	0.1	1,822	0.01%
2021/03/22	0	0.00	1	27.03	26.97	-1	1,793	-0.06%
2021/03/19	0.1	26.79	0	0.00	26.70	0.1	1,781	0.01%
2021/03/16	0	0.00	1.1	26.90	26.91	-1.1	1,732	-0.06%
2021/03/12	1	26.45	1.1	26.51	26.48	-0.1	1,710	-0.01%
2021/03/11	0.2	25.86	0	0.00	25.90	0.2	1,682	0.01%
2021/03/10	3	25.94	0	0.00	25.95	3	1,665	0.18%
2021/03/09	0.2	24.98	0	0.00	25.08	0.2	1,641	0.02%
2021/03/08	0.1	25.50	0.1	25.52	25.44	0	1,600	0.00%
2021/03/05	1.2	24.86	0	0.00	25.04	1.2	1,560	0.07%
2021/03/04	3.4	26.18	0	0.00	26.20	3.4	1,473	0.23%
2021/03/03	1.2	27.14	0	0.00	27.18	1.2	1,424	0.08%
2021/03/02	1	27.66	0	0.00	27.53	1	1,402	0.07%
2021/02/26	0.2	26.48	0	0.00	26.45	0.2	1,360	0.01%
2021/02/25	0	0.00	1	27.81	27.77	-1	1,283	-0.08%
2021/02/24	3	27.13	0	0.00	27.01	3	1,269	0.24%
2021/02/23	1.1	27.44	0	0.00	27.53	1.1	1,233	0.09%
2021/02/22	0.2	28.07	0	0.00	28.16	0.2	1,195	0.02%
2021/02/19	0.1	27.70	0	0.00	27.68	0.1	1,182	0.01%
2021/02/17	0	0.00	10	28.35	28.38	-10	1,162	-0.86%
2021/02/05	6	26.55	6	26.55	26.50	0	1,128	0.00%
2021/02/04	1	26.18	0	0.00	26.17	1	1,139	0.09%
2021/02/03	0.1	26.86	0	0.00	26.82	0.1	1,133	0.01%
2021/02/02	1	26.57	0	0.00	26.56	1	1,138	0.09%
2021/01/28	0.1	25.88	0	0.00	25.58	0.1	1,141	0.01%
2021/01/27	0	26.80	0	0.00	26.80	0	1,141	0.00%
2021/01/26	10.2	27.10	0	0.00	26.99	10.2	1,136	0.89%
2021/01/25	0.3	27.12	0	0.00	27.24	0.3	1,127	0.03%
2021/01/14	0.1	26.70	0	0.00	26.61	0.1	1,094	0.01%
2020/12/30	1	24.75	0	0.00	24.75	1	1,055	0.09%
2020/12/10	0	0.00	1	24.70	24.70	-1	1,122	-0.09%
2020/12/08	5	25.21	0	0.00	25.26	5	1,109	0.45%
2020/12/07	1	25.11	0	0.00	25.10	1	1,110	0.09%
2020/11/30	0	0.00	1	23.82	23.83	-1	1,165	-0.09%
2020/11/20	0	0.00	4	23.24	23.26	-4	1,178	-0.34%
2020/11/17	1	23.21	0	0.00	23.19	1	1,197	0.08%
2020/11/16	3	23.02	0	0.00	23.07	3	1,195	0.25%
2020/11/10	0	0.00	10	22.58	22.60	-10	1,138	-0.88%
2020/11/09	1	23.40	0	0.00	23.52	1	1,130	0.09%
2020/10/19	0	0.00	4	22.10	22.10	-4	1,049	-0.38%
2020/10/13	1	22.09	0	0.00	22.14	1	1,047	0.10%
2020/09/24	0	0.00	8	19.74	19.75	-8	1,090	-0.73%
2020/09/09	0	0.00	5	19.88	20.00	-5	1,128	-0.44%
2020/09/07	10	20.62	0	0.00	20.57	10	1,137	0.88%
2020/09/04	5	20.90	11	20.73	20.91	-6	1,136	-0.53%
2020/08/26	0	0.00	4	20.99	21.00	-4	1,139	-0.35%
2020/08/06	5	20.54	0	0.00	20.55	5	1,439	0.35%
2020/07/30	5	19.67	0	0.00	19.67	5	1,531	0.33%
2020/07/28	3	19.62	0	0.00	19.45	3	1,622	0.18%
2020/07/13	0	0.00	1	19.46	19.56	-1	1,776	-0.06%
2020/07/10	0	0.00	2	19.40	19.37	-2	1,793	-0.11%
2020/07/07	2	19.15	0	0.00	19.12	2	1,795	0.11%
2020/07/03	2	18.69	0	0.00	18.69	2	1,822	0.11%
2020/06/30	1	18.35	0	0.00	18.39	1	1,847	0.05%
2020/06/17	2	18.45	0	0.00	18.46	2	2,025	0.10%
2020/06/09	0	0.00	9	18.77	18.80	-9	2,113	-0.43%
2020/06/05	0	0.00	2	18.46	18.47	-2	2,166	-0.09%
2020/06/04	7	18.31	0	0.00	18.27	7	2,170	0.32%
2020/05/26	0	0.00	1	17.42	17.47	-1	2,436	-0.04%
2020/05/22	1	16.98	0	0.00	16.94	1	2,504	0.04%
2020/05/21	6	17.38	0	0.00	17.36	6	2,504	0.24%
2020/05/20	0	0.00	1	16.96	16.99	-1	2,479	-0.04%
2020/05/14	2	16.12	0	0.00	16.15	2	2,354	0.08%
2020/05/13	2	16.52	0	0.00	16.57	2	2,317	0.09%
2020/05/11	0	0.00	2	16.99	16.91	-2	2,280	-0.09%
2020/05/07	2	16.27	2	16.31	16.35	0	2,230	0.00%
2020/05/05	2	15.94	1	15.93	15.95	1	2,172	0.05%
2020/05/04	2	15.83	0	0.00	15.84	2	2,144	0.09%
2020/04/30	3	16.97	0	0.00	17.09	3	2,063	0.15%
2020/04/29	0	0.00	1	16.41	16.48	-1	2,040	-0.05%
2020/04/28	1	16.33	0	0.00	16.43	1	2,022	0.05%
2020/04/27	0	0.00	2	16.20	16.41	-2	2,018	-0.10%
2020/04/24	1	15.76	0	0.00	15.74	1	2,002	0.05%
2020/04/23	6	15.94	3	15.84	15.92	3	1,994	0.15%
2020/04/22	1	15.45	0	0.00	15.51	1	1,977	0.05%
2020/04/21	1	15.77	12	16.00	15.80	-11	1,939	-0.57%
2020/04/20	1	16.23	0	0.00	16.25	1	1,896	0.05%
2020/04/17	2	16.55	5	16.43	16.58	-3	1,870	-0.16%
2020/04/16	3	15.68	3	15.68	15.76	0	1,798	0.00%
2020/04/15	4	16.12	1	16.15	16.10	3	1,772	0.17%
2020/04/10	0	0.00	5	15.33	15.37	-5	1,702	-0.29%
2020/04/07	5	15.14	0	0.00	15.17	5	1,638	0.31%
2020/04/01	1	14.36	0	0.00	14.27	1	1,576	0.06%
2020/03/27	5	14.77	1	14.72	14.58	4	1,502	0.27%
2020/03/25	0	0.00	90	14.01	14.10	-90	1,386	-6.49%
2020/03/19	3	12.22	0	0.00	11.90	3	1,288	0.23%
2020/03/17	30	13.03	0	0.00	13.22	30	1,236	2.43%
2020/03/16	3	13.85	0	0.00	13.79	3	1,204	0.25%
2020/03/13	30	12.93	0	0.00	13.65	30	1,168	2.57%
2020/03/10	10	14.96	2	15.18	15.43	8	1,006	0.79%
2020/03/09	23	15.49	0	0.00	15.40	23	977	2.35%
2020/03/04	0	0.00	2	16.43	16.44	-2	867	-0.23%
2020/03/03	2	16.69	2	16.70	16.66	0	844	0.00%
2020/03/02	2	16.00	0	0.00	16.28	2	782	0.26%
2020/02/24	1	18.22	0	0.00	18.07	1	488	0.20%
2020/02/21	1	18.69	0	0.00	18.70	1	470	0.21%