中信中國50 (00752)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
17.67
漲跌
▲0.11
漲幅
+0.63%
成交量
7,418張
產業
上市0.00%
215人加入追蹤

立即追蹤
本地時間:13:30

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

中信中國50 (00752)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/25	0	0.00	5	17.72	17.67	-5	5,535	-0.09%
2024/04/24	0	0.00	43	17.43	17.56	-43	5,441	-0.79%
2024/04/23	3	17.17	93	17.04	17.16	-90	5,324	-1.69%
2024/04/22	0	0.00	10	16.78	16.83	-10	5,234	-0.19%
2024/04/19	8	16.45	0	0.00	16.42	8	5,197	0.15%
2024/04/18	4	16.62	10	16.67	16.63	-6	5,173	-0.12%
2024/04/17	16	16.48	8	16.49	16.48	8	5,085	0.16%
2024/04/16	5.3	16.61	2	16.56	16.61	3.3	4,977	0.07%
2024/04/15	7	16.72	4	16.78	16.76	3	4,827	0.06%
2024/04/12	1	17.09	0	0.00	17.06	1	4,774	0.02%
2024/04/11	0	0.00	3	17.13	17.20	-3	4,657	-0.06%
2024/04/10	0	0.00	17	16.96	17.13	-17	4,558	-0.37%
2024/04/09	0	0.00	10	16.71	16.76	-10	4,435	-0.23%
2024/04/08	12	16.64	75	16.64	16.65	-63	4,426	-1.42%
2024/04/03	4	16.71	0	0.00	16.69	4	4,426	0.09%
2024/04/02	2	16.80	12	16.78	16.84	-10	4,448	-0.22%
2024/04/01	0	0.00	4	16.67	16.69	-4	4,478	-0.09%
2024/03/28	0	0.00	32	16.44	16.57	-32	4,492	-0.71%
2024/03/27	54	16.40	55	16.41	16.34	-1	4,569	-0.02%
2024/03/26	0	0.00	32	16.29	16.33	-32	4,580	-0.70%
2024/03/25	1	16.30	20	16.33	16.29	-19	4,563	-0.42%
2024/03/22	15	16.32	0	0.00	16.26	15	4,553	0.33%
2024/03/21	20	16.68	33	16.63	16.66	-13	4,498	-0.29%
2024/03/20	5	16.31	27	16.38	16.40	-22	4,502	-0.49%
2024/03/19	3	16.40	30	16.35	16.36	-27	4,505	-0.60%
2024/03/18	1	16.30	4	16.43	16.47	-3	4,485	-0.07%
2024/03/15	38	16.23	0	0.00	16.15	38	4,435	0.86%
2024/03/14	3	16.50	22	16.49	16.48	-19	4,422	-0.43%
2024/03/13	71	16.60	8	16.59	16.61	63	4,370	1.44%
2024/03/12	6	16.29	10	16.30	16.46	-4	4,323	-0.09%
2024/03/11	3	15.70	17	15.96	15.99	-14	4,020	-0.35%
2024/03/08	6	15.71	20	15.79	15.76	-14	3,846	-0.36%
2024/03/07	2	15.84	0	0.00	15.75	2	3,886	0.05%
2024/03/06	2	15.62	24	15.78	15.92	-22	3,840	-0.57%
2024/03/05	20	15.63	0	0.00	15.59	20	3,829	0.52%
2024/03/04	2	16.05	0	0.00	15.99	2	3,725	0.05%
2024/03/01	22	15.97	5	16.10	16.08	17	3,629	0.47%
2024/02/29	3	16.11	0	0.00	16.10	3	3,608	0.08%
2024/02/27	21	16.12	66	16.07	16.22	-45	3,580	-1.26%
2024/02/26	4	16.30	85	16.24	16.28	-81	3,560	-2.27%
2024/02/23	0	0.00	6	16.43	16.36	-6	3,538	-0.17%
2024/02/22	27.3	16.09	7	16.10	16.18	20.3	3,515	0.58%
2024/02/21	106	16.13	9	16.04	16.26	97	3,484	2.78%	大買/
2024/02/20	1	15.70	0	0.00	15.68	1	3,417	0.03%
2024/02/19	26	15.90	8	15.84	15.74	18	3,412	0.53%
2024/02/16	11	15.84	7	15.75	15.87	4	3,372	0.12%
2024/02/15	5	15.51	42	15.52	15.53	-37	3,297	-1.12%
2024/02/05	20	14.92	6	14.96	15.15	14	3,196	0.44%
2024/02/02	0	0.00	4	15.16	15.04	-4	3,154	-0.13%
2024/02/01	29	15.13	6	15.20	15.17	23	3,120	0.74%
2024/01/31	26	14.98	0	0.00	14.92	26	3,056	0.85%
2024/01/30	20	15.21	83	15.28	15.18	-63	2,980	-2.11%
2024/01/29	13	15.65	0	0.00	15.54	13	2,914	0.45%
2024/01/26	2	15.69	2	15.68	15.70	0	2,864	0.00%
2024/01/25	149	15.73	29	15.77	15.93	120	2,783	4.31%	大買/鉅額交易
2024/01/24	2	15.22	51	15.26	15.18	-49	2,681	-1.83%
2024/01/23	18	14.85	17	15.00	15.00	1	2,548	0.04%
2024/01/22	82	14.71	0	0.00	14.60	82	2,453	3.34%
2024/01/19	30	15.12	1	15.23	15.00	29	2,391	1.21%
2024/01/18	26	15.13	0	0.00	15.10	26	2,337	1.11%
2024/01/17	56	15.25	7	15.29	15.16	49	2,346	2.09%
2024/01/16	41	15.63	3	15.73	15.63	38	2,291	1.66%
2024/01/15	1	15.77	0	0.00	15.81	1	2,265	0.04%
2024/01/12	1	15.92	0	0.00	15.91	1	2,261	0.04%
2024/01/11	5	15.78	3	15.92	15.99	2	2,271	0.09%
2024/01/10	6	15.67	0	0.00	15.65	6	2,254	0.27%
2024/01/09	12	15.82	0	0.00	15.74	12	2,251	0.53%
2024/01/08	25	15.78	0	0.00	15.75	25	2,228	1.12%
2024/01/05	4	16.25	0	0.00	16.19	4	2,165	0.18%
2024/01/04	0	0.00	2	16.33	16.26	-2	2,186	-0.09%
2024/01/03	1	16.15	0	0.00	16.21	1	2,189	0.05%
2024/01/02	2	16.23	7	16.36	16.24	-5	2,194	-0.23%
2023/12/29	2	16.32	1	16.30	16.29	1	2,189	0.05%
2023/12/28	15	16.06	0	0.00	16.22	15	2,167	0.69%
2023/12/27	0	0.00	6	15.88	16.02	-6	2,162	-0.28%
2023/12/26	10	16.02	0	0.00	15.99	10	2,109	0.47%
2023/12/25	32	16.02	0	0.00	15.99	32	2,116	1.51%
2023/12/22	31	15.96	0	0.00	15.96	31	2,095	1.48%
2023/12/21	1	16.40	3	16.46	16.51	-2	1,992	-0.10%
2023/12/20	0	0.00	8	16.60	16.63	-8	1,978	-0.40%
2023/12/19	0	0.00	3	16.52	16.50	-3	1,991	-0.15%
2023/12/18	3	16.57	0	0.00	16.55	3	2,016	0.15%
2023/12/15	3	16.71	3	16.65	16.61	0	2,029	0.00%
2023/12/14	5	16.28	0	0.00	16.28	5	2,008	0.25%
2023/12/12	1	16.44	13	16.34	16.38	-12	2,019	-0.59%
2023/12/11	17	16.06	0	0.00	16.07	17	2,042	0.83%
2023/12/08	9	16.31	3	16.34	16.34	6	2,005	0.30%
2023/12/07	5	16.39	0	0.00	16.41	5	1,981	0.25%
2023/12/06	2	16.46	0	0.00	16.64	2	1,981	0.10%
2023/12/05	50	16.52	0	0.00	16.48	50	1,966	2.54%
2023/12/04	37	16.84	0	0.00	16.80	37	1,910	1.94%
2023/12/01	0	0.00	96	17.02	17.03	-96	1,863	-5.15%
2023/11/30	13	17.00	3	16.99	16.99	10	1,897	0.53%
2023/11/29	2	17.12	8.7	17.09	16.98	-6.7	1,935	-0.35%
2023/11/28	4	17.39	5.3	17.37	17.29	-1.3	1,879	-0.07%
2023/11/27	5	17.42	0	0.00	17.44	5	1,866	0.27%
2023/11/24	1	17.67	6	17.65	17.65	-5	1,892	-0.26%
2023/11/22	8	17.67	0	0.00	17.63	8	1,922	0.42%
2023/11/21	4	17.83	1	17.85	17.79	3	1,922	0.16%
2023/11/20	0	0.00	1	17.70	17.67	-1	1,934	-0.05%
2023/11/17	20	17.49	0	0.00	17.43	20	1,903	1.05%
2023/11/16	2	17.82	3	18.25	17.88	-1	1,861	-0.05%
2023/11/15	0	0.00	3	17.89	17.90	-3	1,869	-0.16%
2023/11/13	2	17.52	0	0.00	17.48	2	1,912	0.10%
2023/11/10	2	17.50	0	0.00	17.46	2	1,930	0.10%
2023/11/09	2	17.75	0	0.00	17.73	2	1,942	0.10%
2023/11/06	0	0.00	5	17.89	17.94	-5	2,139	-0.23%
2023/11/02	0	0.00	1	17.48	17.30	-1	2,167	-0.05%
2023/11/01	1	17.33	0	0.00	17.25	1	2,256	0.04%
2023/10/31	2	17.47	0	0.00	17.32	2	2,337	0.09%
2023/10/30	1	17.60	0	0.00	17.58	1	2,392	0.04%
2023/10/27	0	0.00	5	17.53	17.58	-5	2,505	-0.20%
2023/10/26	2	17.21	0	0.00	17.16	2	2,672	0.07%
2023/10/25	0	0.00	6	17.51	17.34	-6	2,744	-0.22%
2023/10/24	6	17.03	1	17.08	17.02	5	2,833	0.18%
2023/10/23	0	0.00	0.2	17.07	17.07	-0.2	2,904	-0.01%
2023/10/20	3	17.20	0	0.00	17.23	3	3,021	0.10%
2023/10/19	5	17.52	0	0.00	17.47	5	3,029	0.17%
2023/10/18	1	17.82	0	0.00	17.80	1	3,017	0.03%
2023/10/17	3	17.84	0	0.00	17.88	3	3,052	0.10%
2023/10/16	3	17.86	0	0.00	17.82	3	3,083	0.10%
2023/10/13	6	18.08	0	0.00	18.02	6	3,104	0.19%
2023/10/12	2	18.39	7	18.32	18.42	-5	3,100	-0.16%
2023/10/11	1	18.07	5	18.08	18.09	-4	3,143	-0.13%
2023/10/06	2	17.58	1	17.67	17.63	1	3,185	0.03%
2023/10/05	22	17.50	1	17.50	17.47	21	3,179	0.66%
2023/10/04	4	17.47	0	0.00	17.41	4	3,208	0.12%
2023/10/03	6	17.57	0	0.00	17.54	6	3,226	0.19%
2023/10/02	0	0.00	3	17.89	17.94	-3	3,242	-0.09%
2023/09/28	4	17.66	0	0.00	17.67	4	3,270	0.12%
2023/09/27	1	17.85	0	0.00	17.80	1	3,254	0.03%
2023/09/26	2	17.81	15	17.81	17.79	-13	3,311	-0.39%
2023/09/25	2	18.01	14	18.05	18.02	-12	3,323	-0.36%
2023/09/22	6	17.80	2	17.90	17.97	4	3,350	0.12%
2023/09/21	33	17.80	0	0.00	17.75	33	3,346	0.99%
2023/09/20	4	18.01	0	0.00	18.00	4	3,355	0.12%
2023/09/19	53	18.12	0	0.00	18.10	53	3,361	1.58%
2023/09/18	3	18.22	0	0.00	18.18	3	3,418	0.09%
2023/09/15	1	18.50	2	18.34	18.43	-1	3,440	-0.03%
2023/09/14	4	18.22	0	0.00	18.19	4	3,462	0.12%
2023/09/13	1	18.26	1	18.46	18.29	0	3,492	0.00%
2023/09/12	1	18.36	0	0.00	18.35	1	3,588	0.03%
2023/09/11	0	0.00	7	18.30	18.43	-7	3,698	-0.19%
2023/09/08	1	18.31	0	0.00	18.29	1	3,736	0.03%
2023/09/07	1	18.51	19	18.66	18.47	-18	3,759	-0.48%
2023/09/06	34	18.52	10	18.57	18.59	24	3,781	0.63%
2023/09/05	0	0.00	26	18.83	18.83	-26	3,778	-0.69%
2023/09/04	1	18.95	67	18.92	18.95	-66	3,807	-1.73%
2023/09/01	3	18.53	30	18.51	18.51	-27	3,783	-0.71%
2023/08/31	2	18.41	0	0.00	18.41	2	3,870	0.05%
2023/08/30	2	18.51	0	0.00	18.51	2	3,898	0.05%
2023/08/29	7	18.42	10	18.50	18.52	-3	3,906	-0.08%
2023/08/28	19	18.39	7	18.40	18.13	12	3,912	0.31%
2023/08/25	0	0.00	2	18.02	17.96	-2	3,939	-0.05%
2023/08/24	7	18.12	34	18.03	18.23	-27	3,991	-0.68%
2023/08/23	4	17.75	9	17.73	17.83	-5	4,023	-0.12%
2023/08/22	4	17.62	1	17.78	17.57	3	4,049	0.07%
2023/08/21	15	17.69	2	17.71	17.65	13	4,127	0.31%
2023/08/18	5	18.19	5	18.12	18.04	0	4,132	0.00%
2023/08/17	26	18.03	76	17.97	18.23	-50	4,131	-1.21%
2023/08/16	36	18.37	0	0.00	18.32	36	4,136	0.87%
2023/08/15	1	18.75	0	0.00	18.60	1	4,177	0.02%
2023/08/14	13	18.63	8.7	18.61	18.60	4.3	4,207	0.10%
2023/08/11	4	19.28	85	19.25	19.28	-81	4,089	-1.98%
2023/08/10	10	19.18	2	19.30	19.21	8	4,082	0.20%
2023/08/09	8	19.24	2	19.24	19.30	6	4,043	0.15%
2023/08/08	5	19.39	0	0.00	19.37	5	4,025	0.12%
2023/08/07	8	19.58	0	0.00	19.61	8	4,046	0.20%
2023/08/04	25.2	19.86	10	19.82	19.81	15.2	3,998	0.38%
2023/08/02	6.2	19.78	0	0.00	19.56	6.2	3,921	0.16%
2023/08/01	34	20.17	2	20.27	20.02	32	3,863	0.83%
2023/07/31	11	20.08	62	20.03	20.11	-51	3,755	-1.36%
2023/07/28	13.1	19.39	131	19.41	19.49	-117.9	3,596	-3.28%	大賣/鉅額交易
2023/07/27	13.2	19.08	96	19.08	19.06	-82.8	3,585	-2.31%
2023/07/26	12	18.79	1	18.83	18.69	11	3,526	0.31%
2023/07/25	0	0.00	39	18.62	18.66	-39	3,474	-1.12%
2023/07/24	1	18.25	0	0.00	18.06	1	3,400	0.03%
2023/07/21	1	18.07	2	18.30	18.18	-1	3,398	-0.03%
2023/07/20	2	18.19	3	18.41	18.24	-1	3,455	-0.03%
2023/07/19	34	17.95	1	18.00	18.02	33	3,432	0.96%
2023/07/18	2	18.29	0	0.00	18.25	2	3,473	0.06%
2023/07/17	3	18.51	0	0.00	18.40	3	3,467	0.09%
2023/07/14	1	18.69	4	18.74	18.70	-3	3,492	-0.09%
2023/07/13	1	18.55	39	18.61	18.60	-38	3,459	-1.10%
2023/07/12	1	18.27	3	18.24	18.25	-2	3,408	-0.06%
2023/07/11	0	0.00	24	18.07	18.10	-24	3,438	-0.70%
2023/07/10	1	17.82	7	17.97	17.78	-6	3,477	-0.17%
2023/07/07	7	17.52	1	17.71	17.73	6	3,533	0.17%
2023/07/06	6	17.84	0	0.00	17.77	6	3,572	0.17%
2023/07/05	3	18.11	10	18.12	18.12	-7	3,570	-0.20%
2023/07/04	2	18.34	69	18.31	18.35	-67	3,602	-1.86%
2023/07/03	0	0.00	40	18.10	18.12	-40	3,598	-1.11%
2023/06/30	21	17.78	0	0.00	17.84	21	3,638	0.58%
2023/06/29	21	17.85	0	0.00	17.85	21	3,653	0.57%
2023/06/28	3	18.01	2	18.08	18.01	1	3,697	0.03%
2023/06/27	0	0.00	3	18.05	18.01	-3	3,689	-0.08%
2023/06/26	36	17.82	9	17.83	17.83	27	3,696	0.73%
2023/06/21	106	18.11	0	0.00	18.05	106	3,658	2.90%	大買/鉅額交易
2023/06/20	8	18.56	0	0.00	18.57	8	3,653	0.22%
2023/06/19	43	18.61	0	0.00	18.69	43	3,648	1.18%
2023/06/16	0	0.00	44.5	18.84	18.90	-44.5	3,640	-1.22%
2023/06/15	0	0.00	32	18.45	18.55	-32	3,606	-0.89%
2023/06/14	1	18.29	83	18.31	18.26	-82	3,518	-2.33%
2023/06/13	1	18.00	5	18.13	18.12	-4	3,460	-0.12%
2023/06/12	0	0.00	31	17.97	18.02	-31	3,452	-0.90%
2023/06/09	0	0.00	7	17.98	18.00	-7	3,465	-0.20%
2023/06/08	1	17.77	0	0.00	17.83	1	3,483	0.03%
2023/06/07	0	0.00	2.2	17.89	17.89	-2.2	3,485	-0.06%
2023/06/06	0.2	17.71	61	17.67	17.71	-60.8	3,422	-1.78%
2023/06/05	3	17.40	2	17.48	17.36	1	3,402	0.03%
2023/06/02	0	0.00	45	17.28	17.30	-45	3,409	-1.32%
2023/06/01	40	16.79	3	16.76	16.87	37	3,387	1.09%
2023/05/31	58	16.54	0	0.00	16.48	58	3,389	1.71%
2023/05/30	56.2	16.80	0	0.00	16.70	56.2	3,363	1.67%
2023/05/29	35	17.00	0	0.00	16.96	35	3,343	1.05%
2023/05/26	29	17.04	0	0.00	17.08	29	3,331	0.87%
2023/05/25	199	17.24	5	17.16	17.09	194	3,318	5.85%	大買/鉅額交易
2023/05/24	62	17.69	0	0.00	17.68	62	3,300	1.88%
2023/05/23	2	18.04	1	18.10	17.98	1	3,295	0.03%
2023/05/22	10	17.76	1.2	17.98	18.01	8.8	3,294	0.27%
2023/05/19	43	17.90	0	0.00	17.88	43	3,283	1.31%
2023/05/18	18	18.15	2	18.27	18.21	16	3,242	0.49%
2023/05/17	1	18.26	1	18.26	18.26	0	3,240	0.00%
2023/05/16	10	18.40	18	18.44	18.37	-8	3,269	-0.24%
2023/05/15	1	17.95	13	18.18	18.20	-12	3,256	-0.37%
2023/05/12	1	18.00	2	18.15	17.99	-1	3,274	-0.03%
2023/05/11	1	17.90	1	17.92	17.82	0	3,260	0.00%
2023/05/10	9	17.83	0	0.00	17.85	9	3,221	0.28%
2023/05/09	8	18.22	4	18.24	18.19	4	3,192	0.13%
2023/05/08	0	0.00	1	18.24	18.20	-1	3,214	-0.03%
2023/05/05	0	0.00	12	18.08	18.14	-12	3,253	-0.37%
2023/05/04	0	0.00	2	17.90	17.94	-2	3,242	-0.06%
2023/05/03	11	17.72	0	0.00	17.70	11	3,245	0.34%
2023/05/02	4	18.07	1	18.38	18.14	3	3,199	0.09%
2023/04/28	0	0.00	4	18.14	18.14	-4	3,194	-0.13%
2023/04/27	13	17.97	0	0.00	17.88	13	3,188	0.41%
2023/04/26	0	0.00	1	17.93	18.00	-1	3,171	-0.03%
2023/04/25	26	17.89	0	0.00	17.77	26	3,189	0.82%
2023/04/24	3	18.26	2	18.14	18.15	1	3,162	0.03%
2023/04/21	5	18.51	1	18.53	18.46	4	3,178	0.13%
2023/04/20	2	18.73	0	0.00	18.73	2	3,115	0.06%
2023/04/19	3	18.84	4	18.85	18.86	-1	3,130	-0.03%
2023/04/18	1	18.96	6	18.98	18.96	-5	3,155	-0.16%
2023/04/17	0	0.00	1	18.78	18.81	-1	3,161	-0.03%
2023/04/14	2	18.70	0	0.00	18.68	2	3,191	0.06%
2023/04/13	12	18.39	4	18.57	18.53	8	3,164	0.25%
2023/04/12	28	18.84	0	0.00	18.75	28	3,085	0.91%
2023/04/11	4	19.00	0	0.00	18.95	4	3,016	0.13%
2023/04/10	1	19.21	0	0.00	19.20	1	2,948	0.03%
2023/04/07	0	0.00	1	19.06	19.08	-1	2,912	-0.03%
2023/04/06	2	18.84	1	18.90	18.90	1	2,871	0.03%
2023/03/31	0	0.00	6	19.31	19.21	-6	2,825	-0.21%
2023/03/30	2	18.82	2	18.91	18.99	0	2,788	0.00%
2023/03/29	1.4	18.78	36	18.98	18.85	-34.6	2,742	-1.26%
2023/03/28	1	18.10	1	18.28	18.30	0	2,690	0.00%
2023/03/27	7	18.22	2	18.34	18.34	5	2,668	0.19%
2023/03/24	2	18.56	25	18.62	18.61	-23	2,650	-0.87%
2023/03/23	1	18.20	4	18.29	18.36	-3	2,617	-0.11%
2023/03/22	0	0.00	5	18.13	18.13	-5	2,581	-0.19%
2023/03/21	15	17.76	0	0.00	17.82	15	2,544	0.59%
2023/03/20	13	17.78	0	0.00	17.76	13	2,488	0.52%
2023/03/17	2	18.13	5	18.15	18.16	-3	2,445	-0.12%
2023/03/16	6	17.79	1	18.00	17.89	5	2,436	0.21%
2023/03/15	2	18.04	2	18.17	18.04	0	2,447	0.00%
2023/03/14	9	17.86	0	0.00	17.81	9	2,464	0.37%
2023/03/13	0	0.00	3	18.14	18.16	-3	2,445	-0.12%
2023/03/10	56	17.98	0	0.00	17.91	56	2,413	2.32%
2023/03/09	11	18.55	0	0.00	18.58	11	2,394	0.46%
2023/03/08	23.3	18.68	0	0.00	18.60	23.3	2,382	0.98%
2023/03/07	2.3	19.14	5	19.27	19.22	-2.8	2,349	-0.12%
2023/03/06	3.3	19.06	1	19.21	19.17	2.3	2,343	0.10%
2023/03/03	0.3	19.22	2	19.29	19.22	-1.8	2,339	-0.07%
2023/03/02	1.3	18.92	0	0.00	19.02	1.3	2,316	0.06%
2023/03/01	8.1	18.48	6	18.86	18.97	2.1	2,299	0.09%
2023/02/24	4.2	18.63	2	18.56	18.63	2.2	2,279	0.10%
2023/02/22	9	18.95	1	19.11	19.00	8	2,228	0.36%
2023/02/21	5.2	19.39	20	19.41	19.30	-14.8	2,159	-0.69%
2023/02/20	7	19.48	1	19.64	19.63	6	2,145	0.28%
2023/02/17	5	19.69	0	0.00	19.72	5	2,165	0.23%
2023/02/16	5	20.03	13	19.90	19.99	-8	2,170	-0.37%
2023/02/15	3	19.66	3	19.61	19.58	0	2,179	0.00%
2023/02/14	10	19.84	1	19.91	19.74	9	2,171	0.41%
2023/02/13	4	19.53	1	19.69	19.78	3	2,189	0.14%
2023/02/10	3	19.88	0	0.00	19.74	3	2,191	0.14%
2023/02/09	1	19.82	4	20.00	20.00	-3	2,199	-0.14%
2023/02/08	6	19.77	0	0.00	19.76	6	2,265	0.26%
2023/02/07	2	19.86	0	0.00	19.86	2	2,268	0.09%
2023/02/06	6.2	19.52	0.2	19.97	19.46	6	2,284	0.26%
2023/02/03	5.2	20.01	2	19.84	19.97	3.2	2,269	0.14%
2023/02/01	0	0.00	2	20.21	20.37	-2	2,284	-0.09%
2023/01/31	5	20.46	0	0.00	20.18	5	2,281	0.22%
2023/01/30	0	0.00	45	21.06	20.74	-45	2,281	-1.97%
2023/01/17	0	0.00	16	20.30	20.12	-16	2,334	-0.69%
2023/01/16	0	0.00	33	20.32	20.41	-33	2,399	-1.38%
2023/01/13	4	20.19	25	20.19	20.17	-21	2,383	-0.88%
2023/01/12	2	20.15	0	0.00	20.13	2	2,392	0.08%
2023/01/11	0	0.00	45	20.35	20.51	-45	2,354	-1.91%
2023/01/10	1	20.12	1	20.02	20.07	0	2,322	0.00%
2023/01/09	0	0.00	2	20.14	20.09	-2	2,321	-0.09%
2023/01/06	2	19.83	7.4	19.99	19.78	-5.4	2,298	-0.23%
2023/01/05	2	19.63	5	19.70	19.68	-3	2,247	-0.13%
2023/01/04	2	19.06	9	18.99	19.06	-7	2,225	-0.31%
2023/01/03	3	17.99	3	18.38	18.51	0	2,211	0.00%
2022/12/30	0	0.00	1	18.55	18.31	-1	2,190	-0.05%
2022/12/29	1	18.25	0	0.00	18.24	1	2,188	0.05%
2022/12/28	4	18.36	48	18.43	18.42	-44	2,194	-2.01%
2022/12/27	0	0.00	11	18.21	18.24	-11	2,171	-0.51%
2022/12/22	1	18.25	14	18.15	18.25	-13	2,202	-0.59%
2022/12/21	1	17.70	0	0.00	17.69	1	2,190	0.05%
2022/12/20	2	17.69	0	0.00	17.55	2	2,200	0.09%
2022/12/19	0	0.00	1	18.32	18.09	-1	2,196	-0.05%
2022/12/16	7	17.88	18	18.00	18.08	-11	2,188	-0.50%
2022/12/15	9	18.04	0	0.00	18.03	9	2,184	0.41%
2022/12/14	1	18.15	0	0.00	18.43	1	2,175	0.05%
2022/12/12	2	18.18	15	18.19	18.20	-13	2,175	-0.60%
2022/12/09	0	0.00	10	18.43	18.47	-10	2,165	-0.46%
2022/12/08	3	17.80	8	18.06	18.00	-5	2,135	-0.23%
2022/12/07	0	0.00	18	18.16	18.37	-18	2,116	-0.85%
2022/12/06	0	0.00	22	18.04	17.95	-22	2,079	-1.06%
2022/12/05	0	0.00	10	17.87	17.93	-10	2,033	-0.49%
2022/12/02	2	17.22	0	0.00	17.12	2	2,000	0.10%
2022/12/01	1	17.34	6	17.49	17.32	-5	1,992	-0.25%
2022/11/30	3	16.69	5	16.75	16.78	-2	1,940	-0.10%
2022/11/29	0	0.00	12	16.25	16.52	-12	1,920	-0.62%
2022/11/28	7	15.52	1	15.65	15.58	6	1,885	0.32%
2022/11/25	4	15.97	0	0.00	15.93	4	1,858	0.22%
2022/11/24	20	16.21	0	0.00	16.16	20	1,843	1.09%
2022/11/23	2	16.10	0	0.00	16.22	2	1,837	0.11%
2022/11/22	0	0.00	4	16.40	16.13	-4	1,844	-0.22%
2022/11/21	32	16.32	10	16.42	16.42	22	1,861	1.18%
2022/11/18	1	16.96	3	17.03	16.84	-2	1,839	-0.11%
2022/11/17	4	16.44	1	16.53	16.50	3	1,834	0.16%
2022/11/16	0	0.00	14	16.98	16.71	-14	1,824	-0.77%
2022/11/15	0	0.00	4	16.54	16.89	-4	1,797	-0.22%
2022/11/14	1	16.03	5	16.15	16.05	-4	1,755	-0.23%
2022/11/11	0	0.00	6	15.44	15.50	-6	1,717	-0.35%
2022/11/10	5	14.72	4	14.94	14.69	1	1,687	0.06%
2022/11/09	7	15.16	0	0.00	15.16	7	1,654	0.42%
2022/11/08	2	15.55	0	0.00	15.45	2	1,600	0.12%
2022/11/07	2	15.34	11	15.59	15.76	-9	1,602	-0.56%
2022/11/04	0	0.00	18	15.28	15.54	-18	1,584	-1.14%
2022/11/03	6	14.33	1	14.39	14.38	5	1,534	0.33%
2022/11/02	0	0.00	16	14.55	14.75	-16	1,529	-1.05%
2022/10/31	3	13.60	6	13.69	13.76	-3	1,487	-0.20%
2022/10/28	7	13.99	0	0.00	13.75	7	1,470	0.48%
2022/10/27	3	14.50	5	14.62	14.42	-2	1,449	-0.14%
2022/10/26	2	14.03	3	14.36	14.27	-1	1,469	-0.07%
2022/10/25	33	13.97	64	13.83	14.07	-31	1,457	-2.13%
2022/10/24	56	14.61	8	14.36	14.27	48	1,391	3.45%
2022/10/21	1	15.19	0	0.00	15.23	1	1,312	0.08%
2022/10/20	28	15.12	2.6	15.46	15.27	25.4	1,296	1.96%
2022/10/18	0	0.00	4	15.97	15.96	-4	1,264	-0.32%
2022/10/17	21	15.48	0	0.00	15.57	21	1,253	1.68%
2022/10/14	14	16.03	1	15.96	16.13	13	1,236	1.05%
2022/10/12	8	15.71	0	0.00	15.61	8	1,218	0.66%
2022/10/11	6	16.19	0	0.00	16.05	6	1,202	0.50%
2022/10/07	31	17.10	0	0.00	17.00	31	1,189	2.61%
2022/10/05	0	0.00	7	17.27	17.49	-7	1,202	-0.58%
2022/10/04	0	0.00	1	16.73	16.82	-1	1,216	-0.08%
2022/10/03	8	16.50	0	0.00	16.40	8	1,238	0.65%
2022/09/30	3	16.50	1	16.66	16.58	2	1,244	0.16%
2022/09/29	9	17.06	0	0.00	17.01	9	1,237	0.73%
2022/09/28	4.3	16.99	0	0.00	16.98	4.3	1,261	0.34%
2022/09/26	2	17.25	1	17.35	17.30	1	1,290	0.08%
2022/09/23	0	0.00	1	17.30	17.25	-1	1,313	-0.08%
2022/09/22	11	17.34	0	0.00	17.27	11	1,331	0.83%
2022/09/21	2	17.67	1	17.85	17.72	1	1,337	0.07%
2022/09/20	0	0.00	3	17.95	17.91	-3	1,391	-0.22%
2022/09/19	11	17.77	0	0.00	17.75	11	1,523	0.72%
2022/09/15	11	18.15	1	18.17	18.14	10	1,571	0.64%
2022/09/14	11.5	18.04	0	0.00	18.06	11.5	1,590	0.72%
2022/09/13	0.2	18.44	2	18.42	18.48	-1.8	1,608	-0.11%
2022/09/12	0	0.00	1	18.25	18.21	-1	1,637	-0.06%
2022/09/08	1	18.00	1	18.00	18.00	0	1,664	0.00%
2022/09/07	5	17.96	0	0.00	17.91	5	1,712	0.29%
2022/09/06	0	0.00	1	18.23	18.18	-1	1,754	-0.06%
2022/09/05	3	18.10	0	0.00	18.15	3	1,807	0.17%
2022/09/02	6	18.43	0	0.00	18.35	6	1,841	0.33%
2022/09/01	0	0.00	1	18.65	18.66	-1	1,904	-0.05%
2022/08/31	1	18.42	1	18.60	18.92	0	1,985	0.00%
2022/08/30	4	18.50	2	18.55	18.61	2	2,047	0.10%
2022/08/29	4	18.62	6	18.66	18.72	-2	2,103	-0.10%
2022/08/26	0	0.00	11	18.63	18.66	-11	2,115	-0.52%
2022/08/25	15	17.81	2	17.90	17.97	13	2,091	0.62%
2022/08/24	11	17.69	0	0.00	17.65	11	2,126	0.52%
2022/08/23	31	17.85	0	0.00	17.81	31	2,132	1.45%
2022/08/22	4	17.80	1	17.95	17.95	3	2,158	0.14%
2022/08/19	5	17.89	2	18.00	17.95	3	2,162	0.14%
2022/08/18	2	17.86	0	0.00	17.90	2	2,189	0.09%
2022/08/17	8	18.02	2	18.08	18.03	6	2,191	0.27%
2022/08/16	11	18.15	1	18.21	17.97	10	2,199	0.45%
2022/08/15	6	18.15	1	18.30	18.25	5	2,209	0.23%
2022/08/12	35	18.11	11	18.18	18.20	24	2,228	1.08%
2022/08/11	8	17.88	3	17.86	17.90	5	2,218	0.23%
2022/08/10	28	17.74	114	17.60	17.57	-86	2,208	-3.89%	大賣/
2022/08/09	5	18.02	3	18.20	18.16	2	2,203	0.09%
2022/08/08	16	18.15	1	18.27	18.16	15	2,206	0.68%
2022/08/05	0	0.00	4	18.46	18.30	-4	2,221	-0.18%
2022/08/04	2	18.20	4	18.26	18.28	-2	2,250	-0.09%
2022/08/03	2	17.97	3	18.00	18.02	-1	2,267	-0.04%
2022/08/02	12	17.67	0	0.00	17.74	12	2,309	0.52%
2022/08/01	9	18.10	0	0.00	18.22	9	2,286	0.39%
2022/07/29	13	18.55	33	18.29	18.29	-20	2,316	-0.86%
2022/07/28	1	19.04	0	0.00	18.90	1	2,302	0.04%
2022/07/27	8	18.93	0	0.00	18.91	8	2,328	0.34%
2022/07/26	1	18.95	0	0.00	19.18	1	2,400	0.04%
2022/07/22	15	19.18	0	0.00	19.16	15	2,459	0.61%
2022/07/21	4	19.11	0	0.00	19.20	4	2,483	0.16%
2022/07/20	7	19.39	0	0.00	19.32	7	2,502	0.28%
2022/07/19	2	19.02	0	0.00	19.02	2	2,535	0.08%
2022/07/18	2	18.88	0	0.00	19.20	2	2,582	0.08%
2022/07/15	6	18.98	0	0.00	18.91	6	2,633	0.23%
2022/07/13	2	19.34	0	0.00	19.29	2	2,664	0.08%
2022/07/12	7	19.23	0	0.00	19.32	7	2,662	0.26%
2022/07/11	3	20.01	2	19.64	19.62	1	2,629	0.04%
2022/07/08	2	20.43	2	20.50	20.30	0	2,617	0.00%
2022/07/07	2	20.00	4	20.00	20.15	-2	2,637	-0.08%
2022/07/06	1	20.20	2	20.30	20.09	-1	2,665	-0.04%
2022/07/05	57	20.42	4	20.52	20.32	53	2,676	1.98%
2022/07/04	7	20.16	4	20.22	20.28	3	2,676	0.11%
2022/07/01	9	20.05	86	20.04	19.97	-77	2,696	-2.86%
2022/06/30	0	0.00	26	20.36	20.37	-26	2,714	-0.96%
2022/06/29	1	20.42	16	20.44	20.37	-15	2,722	-0.55%
2022/06/28	9	20.45	0	0.00	20.47	9	2,721	0.33%
2022/06/27	2	20.73	76	20.84	20.78	-74	2,689	-2.75%
2022/06/24	0	0.00	4	20.09	20.26	-4	2,582	-0.15%
2022/06/23	2	19.84	11	19.79	19.89	-9	2,587	-0.35%
2022/06/22	1	19.74	4	19.79	19.77	-3	2,634	-0.11%
2022/06/21	4	19.75	5	19.54	19.79	-1	2,667	-0.04%
2022/06/20	42	19.46	0	0.00	19.41	42	2,754	1.52%
2022/06/17	2	18.99	12	19.31	19.48	-10	2,758	-0.36%
2022/06/16	41	19.61	3	19.96	19.39	38	2,815	1.35%
2022/06/15	0	0.00	4	19.61	19.74	-4	2,864	-0.14%
2022/06/14	29	19.04	0	0.00	19.15	29	3,031	0.96%
2022/06/13	2	19.50	0	0.00	19.50	2	3,105	0.06%
2022/06/10	9	19.55	25	20.10	20.10	-16	3,303	-0.48%
2022/06/09	44	20.39	9	20.31	20.18	35	3,388	1.03%
2022/06/08	1	19.87	18	19.75	19.85	-17	3,471	-0.49%
2022/06/07	0	0.00	28	19.25	19.17	-28	3,449	-0.81%
2022/06/06	0	0.00	6	18.74	18.83	-6	3,522	-0.17%
2022/06/02	0	0.00	25	18.43	18.40	-25	3,581	-0.70%
2022/06/01	1	18.54	3	18.63	18.52	-2	3,667	-0.05%
2022/05/31	21	18.42	7	18.41	18.50	14	3,794	0.37%
2022/05/30	0	0.00	8	18.10	18.18	-8	3,862	-0.21%
2022/05/27	0	0.00	6	17.96	17.80	-6	3,867	-0.16%
2022/05/26	1	17.26	0	0.00	17.20	1	3,893	0.03%
2022/05/25	4	17.36	0	0.00	17.37	4	3,902	0.10%
2022/05/24	1	17.63	0	0.00	17.57	1	4,041	0.02%
2022/05/23	1	17.76	0	0.00	17.85	1	4,102	0.02%
2022/05/20	3	17.96	7	18.01	18.00	-4	4,224	-0.09%
2022/05/19	2	17.50	0	0.00	17.61	2	4,284	0.05%
2022/05/18	0	0.00	2	18.10	18.02	-2	4,287	-0.05%
2022/05/17	0	0.00	3	17.87	17.88	-3	4,298	-0.07%
2022/05/16	0	0.00	2	17.50	17.45	-2	4,282	-0.05%
2022/05/12	17	16.97	3	17.16	16.89	14	4,305	0.33%
2022/05/11	1	16.99	3	17.38	17.58	-2	4,334	-0.05%
2022/05/10	5	16.92	3.2	17.03	17.11	1.8	4,400	0.04%
2022/05/09	8	17.34	2	17.36	17.24	6	4,384	0.14%
2022/05/06	16	17.79	4	17.93	17.72	12	4,413	0.27%
2022/05/05	3	18.74	1	18.65	18.65	2	4,380	0.05%
2022/05/04	4	18.53	0	0.00	18.47	4	4,374	0.09%
2022/05/03	7	18.62	13	18.80	18.98	-6	4,361	-0.14%
2022/04/29	6	18.35	82	18.01	18.51	-76	4,310	-1.76%
2022/04/28	0	0.00	2	17.50	17.34	-2	4,295	-0.05%
2022/04/27	3	16.82	2	17.01	17.10	1	4,312	0.02%
2022/04/26	2	17.26	1	17.25	17.22	1	4,303	0.02%
2022/04/25	7	17.01	0	0.00	17.02	7	4,308	0.16%
2022/04/22	3	17.05	4.2	17.42	17.37	-1.2	4,291	-0.03%
2022/04/21	19	17.69	0	0.00	17.55	19	4,285	0.44%
2022/04/20	0	0.00	1	18.34	18.19	-1	4,268	-0.02%
2022/04/19	4	18.24	0	0.00	18.25	4	4,307	0.09%
2022/04/18	0	0.00	3	18.46	18.36	-3	4,292	-0.07%
2022/04/15	1	18.45	4	18.44	18.46	-3	4,314	-0.07%
2022/04/14	0	0.00	1	18.73	18.62	-1	4,385	-0.02%
2022/04/13	0	0.00	1	18.55	18.56	-1	4,463	-0.02%
2022/04/12	2	18.25	3	18.47	18.46	-1	4,534	-0.02%
2022/04/11	8	18.50	0	0.00	18.27	8	4,510	0.18%
2022/04/08	13	18.76	0	0.00	18.84	13	4,497	0.29%
2022/04/07	2	19.15	1	18.94	18.98	1	4,504	0.02%
2022/04/06	53	19.23	1	19.26	19.32	52	4,525	1.15%
2022/04/01	2	18.71	8	18.69	18.77	-6	4,517	-0.13%
2022/03/31	6	19.16	0	0.00	19.08	6	4,491	0.13%
2022/03/29	0	0.00	7	19.05	19.01	-7	4,462	-0.16%
2022/03/28	5	18.35	11	18.77	18.82	-6	4,459	-0.13%
2022/03/25	20.5	18.73	10	18.92	18.52	10.5	4,455	0.24%
2022/03/24	2	19.39	0	0.00	19.32	2	4,444	0.05%
2022/03/23	3	19.54	88	19.42	19.50	-85	4,469	-1.90%
2022/03/22	22	18.40	21	18.36	18.52	1	4,441	0.02%
2022/03/21	11	18.44	12	18.60	18.19	-1	4,428	-0.02%
2022/03/18	26	17.89	6	18.11	18.01	20	4,375	0.46%
2022/03/17	71	18.11	186	18.23	18.43	-115	4,299	-2.67%	大賣/鉅額交易
2022/03/16	20	15.44	6	15.51	15.92	14	4,106	0.34%
2022/03/15	132.5	15.29	48.7	15.32	15.13	83.8	4,005	2.09%	大買/
2022/03/14	38	16.53	5.4	16.84	16.48	32.6	3,794	0.86%
2022/03/11	16	17.38	0	0.00	17.20	16	3,689	0.43%
2022/03/10	52	18.30	90.9	18.48	18.20	-38.9	3,631	-1.07%
2022/03/09	45	17.81	0	0.00	17.66	45	3,667	1.23%
2022/03/08	16	18.24	70	18.30	18.30	-54	3,563	-1.52%
2022/03/07	71	18.45	13	18.76	18.73	58	3,485	1.66%
2022/03/04	18	19.31	3	19.49	19.20	15	3,446	0.44%
2022/03/03	30	19.96	0	0.00	19.91	30	3,322	0.90%
2022/03/02	22	20.14	0	0.00	20.14	22	3,258	0.68%
2022/02/25	1	20.16	2	20.24	20.09	-1	3,208	-0.03%
2022/02/24	23	20.20	7.4	20.36	20.01	15.6	3,202	0.49%
2022/02/23	9	20.49	3	20.62	20.68	6	3,053	0.20%
2022/02/22	34	20.72	6.2	20.91	20.66	27.8	3,004	0.93%
2022/02/21	18	21.32	1	21.75	21.32	17	2,880	0.59%
2022/02/18	11	21.95	9.2	21.91	21.94	1.8	2,806	0.07%
2022/02/17	1.1	21.81	1	22.00	21.90	0.1	2,819	0.00%
2022/02/16	5	21.88	2	21.87	21.89	3	2,800	0.11%
2022/02/15	7	21.60	0	0.00	21.51	7	2,807	0.25%
2022/02/14	1	21.72	1	22.04	21.73	0	2,774	0.00%
2022/02/11	14	22.14	0	0.00	22.06	14	2,764	0.51%
2022/02/10	29	22.06	4	22.09	22.12	25	2,706	0.92%
2022/02/09	1	21.74	13	21.73	21.84	-12	2,620	-0.46%
2022/02/08	20	21.28	1	21.55	21.15	19	2,589	0.73%
2022/02/07	1	21.55	1	21.75	21.55	0	2,545	0.00%
2022/01/26	6	21.32	0	0.00	21.33	6	2,538	0.24%
2022/01/25	13	21.53	1	21.58	21.53	12	2,522	0.48%
2022/01/24	6	21.87	0	0.00	21.89	6	2,521	0.24%
2022/01/21	3	22.17	5	22.21	22.11	-2	2,502	-0.08%
2022/01/20	11	22.05	8	21.87	22.05	3	2,446	0.12%
2022/01/19	4	21.52	0	0.00	21.42	4	2,433	0.16%
2022/01/18	1	21.62	0	0.00	21.62	1	2,426	0.04%
2022/01/17	15	21.70	2	21.97	21.62	13	2,407	0.54%
2022/01/14	3	21.66	0	0.00	21.68	3	2,401	0.12%
2022/01/13	3	22.20	4	22.25	22.13	-1	2,375	-0.04%
2022/01/12	1	21.96	27	21.92	21.99	-26	2,362	-1.10%
2022/01/11	2	21.44	4	21.38	21.42	-2	2,328	-0.09%
2022/01/10	0	0.00	11	21.29	21.30	-11	2,308	-0.48%
2022/01/07	5	20.89	8	20.82	20.99	-3	2,294	-0.13%
2022/01/06	16	20.41	6	20.44	20.41	10	2,229	0.45%
2022/01/05	14	20.64	1	20.68	20.60	13	2,143	0.61%
2022/01/04	3	21.05	12	21.14	21.19	-9	2,066	-0.44%
2022/01/03	4	21.16	1	21.21	21.22	3	2,076	0.14%
2021/12/30	5	20.73	9.7	20.74	20.74	-4.7	2,070	-0.23%
2021/12/29	11	20.86	0	0.00	20.78	11	2,050	0.54%
2021/12/28	5	21.18	0	0.00	21.07	5	2,015	0.25%
2021/12/27	12	21.29	2	21.28	21.27	10	1,997	0.50%
2021/12/23	3	21.20	4	21.29	21.26	-1	2,006	-0.05%
2021/12/22	5	21.20	6	21.29	21.15	-1	2,038	-0.05%
2021/12/21	11	20.77	0	0.00	20.85	11	2,037	0.54%
2021/12/20	14	21.15	0	0.00	20.98	14	2,024	0.69%
2021/12/17	9	21.32	0.3	21.49	21.20	8.7	1,973	0.44%
2021/12/16	12	21.55	3	21.51	21.49	9	1,914	0.47%
2021/12/15	8	22.04	0	0.00	21.95	8	1,853	0.43%
2021/12/14	9	22.18	1	22.28	22.02	8	1,850	0.43%
2021/12/13	1	22.37	0	0.00	22.51	1	1,871	0.05%
2021/12/10	2	22.58	1	22.65	22.53	1	1,879	0.05%
2021/12/09	5	22.50	3.4	22.55	22.67	1.6	1,871	0.08%
2021/12/08	10	22.38	2	22.38	22.30	8	1,886	0.42%
2021/12/07	11	21.96	5	21.98	22.12	6	1,864	0.32%
2021/12/06	18	21.73	0	0.00	21.63	18	1,836	0.98%
2021/12/03	15.8	22.33	0	0.00	22.34	15.8	1,745	0.91%
2021/12/02	8	22.68	0	0.00	22.65	8	1,690	0.47%
2021/12/01	10	22.78	0	0.00	22.83	10	1,672	0.60%
2021/11/30	61	22.87	0	0.00	22.66	61	1,675	3.64%
2021/11/29	3	23.02	0	0.00	23.00	3	1,633	0.18%
2021/11/26	16	23.35	0	0.00	23.26	16	1,636	0.98%
2021/11/25	3	23.67	0	0.00	23.70	3	1,623	0.18%
2021/11/24	1	23.53	0	0.00	23.56	1	1,633	0.06%
2021/11/23	24	23.73	0	0.00	23.70	24	1,625	1.48%
2021/11/22	2	24.09	0	0.00	24.01	2	1,613	0.12%
2021/11/19	5	24.21	0	0.00	24.07	5	1,634	0.31%
2021/11/18	5	24.71	0	0.00	24.65	5	1,628	0.31%
2021/11/17	0	0.00	1	25.14	25.17	-1	1,633	-0.06%
2021/11/16	1	24.98	4	25.01	25.03	-3	1,694	-0.18%
2021/11/15	1	24.70	0	0.00	24.76	1	1,689	0.06%
2021/11/12	6	24.66	16.1	24.74	24.67	-10.1	1,695	-0.60%
2021/11/11	0	0.00	20	24.03	24.18	-20	1,710	-1.17%
2021/11/10	3	23.67	0	0.00	23.66	3	1,727	0.17%
2021/11/09	2	23.80	12	23.77	23.81	-10	1,734	-0.58%
2021/11/08	20	23.87	10	23.83	23.87	10	1,724	0.58%
2021/11/05	10	24.37	0	0.00	24.23	10	1,712	0.58%
2021/11/04	3	24.35	0	0.00	24.37	3	1,721	0.17%
2021/11/03	5	24.06	0	0.00	24.02	5	1,736	0.29%
2021/11/02	3	24.26	0	0.00	24.19	3	1,733	0.17%
2021/11/01	5	24.20	0	0.00	24.13	5	1,739	0.29%
2021/10/29	4	24.53	0	0.00	24.55	4	1,740	0.23%
2021/10/28	7	24.67	0	0.00	24.69	7	1,776	0.39%
2021/10/27	5	24.75	0	0.00	24.67	5	1,793	0.28%
2021/10/26	2	25.39	0	0.00	25.31	2	1,817	0.11%
2021/10/25	1	25.51	1	25.45	25.51	0	1,860	0.00%
2021/10/22	2	25.55	10	25.33	25.52	-8	1,940	-0.41%
2021/10/20	0	0.00	16	25.40	25.44	-16	2,139	-0.75%
2021/10/19	0	0.00	3	24.93	24.87	-3	2,100	-0.14%
2021/10/18	1	24.43	1	24.33	24.43	0	2,080	0.00%
2021/10/15	3	24.42	0	0.00	24.46	3	2,086	0.14%
2021/10/14	2	24.46	9	24.51	24.48	-7	2,081	-0.34%
2021/10/12	0	0.00	22	24.19	24.24	-22	2,094	-1.05%
2021/10/08	5	23.71	15	23.79	23.72	-10	2,069	-0.48%
2021/10/07	0	0.00	4	23.10	23.16	-4	2,049	-0.20%
2021/10/06	5	22.50	6	22.49	22.55	-1	2,056	-0.05%
2021/10/05	2	22.47	0	0.00	22.54	2	2,057	0.10%
2021/10/04	1	22.85	1	23.03	22.84	0	2,072	0.00%
2021/10/01	6	23.12	0	0.00	23.02	6	2,111	0.28%
2021/09/30	3	23.14	0	0.00	23.14	3	2,129	0.14%
2021/09/29	13	23.18	0	0.00	23.16	13	2,126	0.61%
2021/09/28	1	23.59	2	23.55	23.65	-1	2,116	-0.05%
2021/09/27	16	23.15	0	0.00	23.09	16	2,108	0.76%
2021/09/24	2	23.41	0	0.00	23.38	2	2,076	0.10%
2021/09/23	4	23.37	0	0.00	23.26	4	2,074	0.19%
2021/09/22	12.4	23.12	0	0.00	23.17	12.4	2,068	0.60%
2021/09/17	7.4	23.54	0	0.00	23.79	7.4	2,047	0.36%
2021/09/16	29.2	23.42	0	0.00	23.42	29.2	2,040	1.43%
2021/09/15	10.3	24.05	13	24.00	23.89	-2.7	1,992	-0.13%
2021/09/14	6	24.50	0	0.00	24.49	6	1,962	0.31%
2021/09/13	7	24.54	0	0.00	24.35	7	1,951	0.36%
2021/09/10	1	24.86	1	24.97	25.04	0	1,909	0.00%
2021/09/09	6	25.06	0	0.00	24.86	6	1,906	0.31%
2021/09/08	11	25.59	3	25.66	25.55	8	1,891	0.42%
2021/09/07	0	0.00	1	25.47	25.48	-1	1,875	-0.05%
2021/09/06	1	25.04	0.5	25.10	25.09	0.5	1,863	0.03%
2021/09/03	3	24.90	0	0.00	24.88	3	1,858	0.16%
2021/09/02	3	25.20	2	25.40	25.08	1	1,844	0.05%
2021/09/01	3	24.90	17.4	24.75	24.85	-14.4	1,821	-0.79%
2021/08/31	26	23.89	1	23.92	23.92	25	1,787	1.40%
2021/08/30	1	24.03	0	0.00	24.08	1	1,772	0.06%
2021/08/27	25	24.38	1	24.39	24.29	24	1,766	1.36%
2021/08/26	6	24.29	0	0.00	24.21	6	1,756	0.34%
2021/08/25	5	24.62	12	24.59	24.50	-7	1,746	-0.40%
2021/08/24	5	23.47	7	23.75	23.88	-2	1,733	-0.12%
2021/08/23	5	23.08	0	0.00	23.26	5	1,727	0.29%
2021/08/20	32	22.76	0	0.00	22.77	32	1,712	1.87%
2021/08/19	22	23.63	2	23.82	23.66	20	1,680	1.19%
2021/08/18	15	23.79	10	23.71	24.04	5	1,682	0.30%
2021/08/17	18	24.07	0	0.00	23.89	18	1,673	1.08%
2021/08/16	9	24.71	6.4	24.91	24.67	2.6	1,641	0.16%
2021/08/13	8	25.08	0	0.00	24.96	8	1,627	0.49%
2021/08/12	10	25.48	4	25.58	25.45	6	1,620	0.37%
2021/08/11	3	25.65	23.6	25.63	25.62	-20.6	1,620	-1.27%
2021/08/10	0	0.00	2	25.29	25.36	-2	1,611	-0.12%
2021/08/09	14	24.92	0.4	25.20	25.09	13.6	1,611	0.85%
2021/08/06	3.5	24.96	0	0.00	25.06	3.5	1,626	0.22%
2021/08/05	3.1	25.44	2.5	25.59	25.25	0.5	1,629	0.03%
2021/08/04	25.1	25.48	6.5	25.50	25.49	18.6	1,644	1.13%
2021/08/03	12.1	25.10	1	25.23	25.24	11.1	1,685	0.66%
2021/08/02	4	25.12	6	25.31	25.37	-2	1,701	-0.12%
2021/07/30	13.6	24.88	4	24.82	24.82	9.6	1,696	0.57%
2021/07/29	12.1	25.58	12.5	25.31	25.64	-0.4	1,693	-0.02%
2021/07/28	20.6	23.83	5	24.01	23.70	15.6	1,658	0.94%
2021/07/27	23.1	25.06	2	24.76	24.49	21.1	1,578	1.34%
2021/07/26	22.4	26.47	17	26.90	26.07	5.4	1,490	0.36%
2021/07/23	3	27.56	0	0.00	27.50	3	1,391	0.22%
2021/07/22	1	27.73	2	27.75	27.73	-1	1,393	-0.07%
2021/07/21	7	27.38	0	0.00	27.29	7	1,403	0.50%
2021/07/20	4	27.52	0.1	27.95	27.39	3.9	1,404	0.28%
2021/07/19	7	27.84	0	0.00	27.77	7	1,417	0.49%
2021/07/15	2	28.41	1	28.46	28.42	1	1,503	0.07%
2021/07/14	3	28.09	0	0.00	28.14	3	1,508	0.20%
2021/07/13	0	0.00	1	28.11	28.06	-1	1,518	-0.07%
2021/07/12	2	27.67	8	27.60	27.59	-6	1,500	-0.40%
2021/07/09	19.4	27.14	5	27.30	27.52	14.3	1,505	0.95%
2021/07/08	15.3	27.66	3	27.70	27.60	12.3	1,473	0.83%
2021/07/07	6.7	28.13	2	28.07	28.06	4.7	1,433	0.32%
2021/07/06	5.2	28.28	1	28.44	28.33	4.2	1,479	0.28%
2021/07/05	8.5	28.53	0.8	28.70	28.44	7.7	1,480	0.52%
2021/07/02	1.1	28.94	0	0.00	28.91	1.1	1,487	0.07%
2021/07/01	1	29.36	0	0.00	29.36	1	1,516	0.07%
2021/06/30	1	29.57	3.3	29.59	29.57	-2.3	1,536	-0.15%
2021/06/29	3	29.45	0	0.00	29.45	3	1,540	0.19%
2021/06/28	3	29.59	0	0.00	29.60	3	1,557	0.19%
2021/06/25	0	0.00	2	29.25	29.48	-2	1,572	-0.13%
2021/06/24	0	0.00	2.4	29.05	29.10	-2.4	1,625	-0.15%
2021/06/23	1.8	28.72	0.1	28.99	28.92	1.7	1,661	0.10%
2021/06/22	0	0.00	3	28.75	28.58	-3	1,738	-0.17%
2021/06/21	8	28.65	36.1	28.61	28.60	-28.1	1,789	-1.57%
2021/06/18	2	28.92	3	28.75	28.82	-1	1,812	-0.06%
2021/06/17	23	28.51	22	28.53	28.54	1	1,816	0.06%
2021/06/16	5.6	28.61	1.6	29.45	28.53	4	1,847	0.22%
2021/06/15	7	28.66	0	0.00	28.71	7	1,858	0.38%
2021/06/11	8	28.94	0	29.90	28.90	8	1,852	0.43%
2021/06/09	3	28.92	0	0.00	28.95	3	1,924	0.16%
2021/06/08	7	29.04	0	0.00	28.90	7	1,952	0.36%
2021/06/07	2	29.02	0	0.00	29.05	2	1,990	0.10%
2021/06/04	15	29.27	0	0.00	29.23	15	2,022	0.74%
2021/06/03	4	29.60	0	0.00	29.56	4	2,077	0.19%
2021/06/02	6	29.72	1	29.74	29.70	5	2,123	0.24%
2021/06/01	3	29.33	5	29.46	29.50	-2	2,172	-0.09%
2021/05/31	5	29.05	0	0.00	29.06	5	2,224	0.22%
2021/05/28	3	29.10	0	0.00	29.16	3	2,235	0.13%
2021/05/27	8	29.11	2	29.12	29.03	6	2,283	0.26%
2021/05/26	1	29.15	1.6	29.12	29.15	-0.6	2,315	-0.03%
2021/05/25	2	28.61	0.4	29.30	28.80	1.6	2,319	0.07%
2021/05/24	2	28.47	0	0.00	28.42	2	2,387	0.08%
2021/05/21	1	28.92	0	0.00	28.81	1	2,417	0.04%
2021/05/20	1	28.48	0	0.00	28.55	1	2,426	0.04%
2021/05/18	0	0.00	2	28.25	28.40	-2	2,483	-0.08%
2021/05/17	0	0.00	34	27.63	27.97	-34	2,510	-1.35%
2021/05/14	5.3	27.50	2	27.39	27.52	3.3	2,529	0.13%
2021/05/13	3.3	27.94	1	27.85	27.85	2.3	2,511	0.09%
2021/05/12	2	28.08	16	28.09	28.20	-14	2,518	-0.56%
2021/05/11	11.7	28.00	11	27.82	27.95	0.7	2,516	0.03%
2021/05/10	16.5	28.80	0	0.00	28.75	16.5	2,476	0.66%
2021/05/07	8.1	29.23	0	0.00	29.12	8.1	2,440	0.33%
2021/05/06	9.1	29.12	2	29.18	29.11	7.1	2,463	0.29%
2021/05/05	3.1	29.36	1	29.32	29.30	2.1	2,462	0.09%
2021/05/04	2.2	29.49	0	0.00	29.50	2.2	2,499	0.09%
2021/05/03	6.8	29.54	8	29.80	29.52	-1.3	2,524	-0.05%
2021/04/29	8	30.24	11	30.29	30.23	-3	2,525	-0.12%
2021/04/28	2.3	30.04	1	30.10	30.10	1.3	2,548	0.05%
2021/04/27	2	30.08	4	30.20	30.05	-2	2,586	-0.08%
2021/04/26	2	30.34	0	0.00	30.30	2	2,624	0.08%
2021/04/23	0	0.00	15.7	30.17	30.23	-15.7	2,654	-0.59%
2021/04/22	1.4	29.86	0	0.00	29.85	1.4	2,673	0.05%
2021/04/21	36.7	29.82	0.7	29.85	29.72	35.9	2,705	1.33%
2021/04/20	5.5	30.25	0	0.00	30.22	5.5	2,628	0.21%
2021/04/19	8	30.33	1	30.40	30.36	7	2,632	0.27%
2021/04/16	6.5	30.21	4	30.26	30.26	2.5	2,680	0.09%
2021/04/15	20	30.19	2	30.37	30.11	18	2,700	0.67%
2021/04/14	2.3	30.37	1	30.10	30.42	1.3	2,707	0.05%
2021/04/13	8	30.17	1	30.30	30.00	7	2,781	0.25%
2021/04/12	7.4	29.95	3	30.00	30.00	4.4	2,770	0.16%
2021/04/09	16	30.47	1	30.30	30.30	15	2,727	0.55%
2021/04/08	20.3	30.42	0	0.00	30.46	20.3	2,736	0.74%
2021/04/07	9.3	30.82	1	30.95	30.80	8.3	2,716	0.31%
2021/04/06	3	30.96	19	30.98	30.98	-16	2,757	-0.58%
2021/04/01	2	30.46	1	30.47	30.52	1	2,800	0.04%
2021/03/31	6	30.18	0	0.00	30.10	6	2,821	0.21%
2021/03/30	1	30.06	0.6	30.14	30.16	0.4	2,805	0.02%
2021/03/29	25.1	30.10	0.4	30.10	30.01	24.7	2,788	0.88%
2021/03/26	15.3	29.85	1	30.15	30.13	14.3	2,731	0.52%
2021/03/25	24	29.91	1.2	30.44	29.98	22.8	2,695	0.85%
2021/03/24	8.3	30.79	0	0.00	30.50	8.3	2,633	0.32%
2021/03/23	9.1	31.11	5	31.36	31.06	4.1	2,583	0.16%
2021/03/22	2	31.40	4	31.48	31.41	-2	2,568	-0.08%
2021/03/19	3	31.31	6.3	31.46	31.15	-3.3	2,611	-0.13%
2021/03/18	8	31.71	4.5	31.68	31.75	3.5	2,602	0.13%
2021/03/17	6	31.31	5	31.48	31.35	1	2,603	0.04%
2021/03/16	15	31.32	6	31.34	31.37	9	2,617	0.34%
2021/03/15	45.9	31.33	3	31.64	31.26	42.9	2,607	1.64%
2021/03/12	9.5	32.08	15.5	32.02	32.00	-6	2,566	-0.23%
2021/03/11	4.1	31.56	1	31.63	31.61	3.1	2,582	0.12%
2021/03/10	8	31.42	4	31.39	31.36	4	2,555	0.16%
2021/03/09	16	30.24	2	30.18	30.46	14	2,538	0.55%
2021/03/08	4.1	31.23	1	31.15	30.95	3.1	2,524	0.12%
2021/03/05	25.5	31.20	5	31.25	31.20	20.5	2,504	0.82%
2021/03/04	16	32.00	0	0.00	31.80	16	2,467	0.65%
2021/03/03	5	32.46	5	32.42	32.56	0	2,405	0.00%
2021/03/02	4	32.49	0	0.00	32.39	4	2,403	0.17%
2021/02/26	13	32.52	0	0.00	32.60	13	2,361	0.55%
2021/02/25	5	33.57	27	33.40	33.58	-22	2,302	-0.96%
2021/02/24	51.5	33.68	1	34.16	33.44	50.5	2,287	2.21%
2021/02/23	9	34.33	1	34.36	34.46	8	2,226	0.36%
2021/02/22	6	35.49	2	35.50	35.13	4	2,210	0.18%
2021/02/19	3	35.02	0	0.00	35.16	3	2,218	0.14%
2021/02/18	8	35.92	7	35.74	35.73	1	2,199	0.05%
2021/02/17	8.7	35.41	7	35.77	35.90	1.7	2,192	0.08%
2021/02/05	0	0.00	33	34.03	33.91	-33	2,200	-1.50%
2021/02/04	2	33.93	2	34.01	33.65	0	2,229	0.00%
2021/02/03	23	33.76	4	33.73	33.75	19	2,278	0.83%
2021/02/02	0	0.00	9	33.57	33.80	-9	2,288	-0.39%
2021/02/01	3	32.55	2	32.54	32.70	1	2,278	0.04%
2021/01/29	2	32.84	0	0.00	32.56	2	2,277	0.09%
2021/01/28	9	32.70	9	32.90	32.70	0	2,282	0.00%
2021/01/27	6	33.62	0	0.00	33.80	6	2,283	0.26%
2021/01/26	13	33.87	2	33.92	34.01	11	2,258	0.49%
2021/01/25	0	0.00	12	34.17	34.34	-12	2,215	-0.54%
2021/01/22	2	33.41	4	33.37	33.42	-2	2,200	-0.09%
2021/01/21	1	33.55	4	33.66	33.66	-3	2,179	-0.14%
2021/01/20	1	32.92	10	32.82	32.87	-9	2,162	-0.42%
2021/01/19	0	0.00	18.3	31.90	32.14	-18.3	2,134	-0.86%
2021/01/18	0	0.00	38	31.44	31.48	-38	2,084	-1.82%
2021/01/15	0	0.00	6	31.41	31.18	-6	2,052	-0.29%
2021/01/14	0	0.00	9	30.97	31.05	-9	2,013	-0.45%
2021/01/13	4	30.67	0	0.00	30.61	4	1,972	0.20%
2021/01/12	5	30.55	11	30.53	30.55	-6	1,967	-0.30%
2021/01/11	0	0.00	15	30.75	30.98	-15	1,960	-0.77%
2021/01/08	5	30.04	3	30.09	30.09	2	1,910	0.10%
2021/01/07	11	29.96	0	0.00	29.95	11	1,892	0.58%
2021/01/06	1	30.12	13.2	30.26	30.40	-12.2	1,872	-0.65%
2021/01/05	1.7	29.82	1.7	29.98	29.80	0	1,795	0.00%
2021/01/04	2	29.81	15	29.60	29.81	-13	1,804	-0.72%
2020/12/31	2	29.57	19	29.70	29.45	-17	1,779	-0.96%
2020/12/30	5.1	29.07	11.1	29.21	29.35	-6	1,751	-0.34%
2020/12/29	15.2	28.81	18	28.81	28.80	-2.8	1,729	-0.16%
2020/12/28	19.4	28.91	7	29.00	28.99	12.4	1,650	0.75%
2020/12/25	7.2	29.17	0	0.00	29.21	7.2	1,602	0.45%
2020/12/24	3	29.55	0	0.00	29.49	3	1,583	0.19%
2020/12/23	1	29.51	0	0.00	29.64	1	1,579	0.06%
2020/12/21	1	29.70	9	29.69	29.72	-8	1,578	-0.51%
2020/12/18	7	29.80	5	29.78	29.74	2	1,574	0.13%
2020/12/17	0	0.00	4	29.53	29.65	-4	1,560	-0.26%
2020/12/16	4	29.27	0	0.00	29.31	4	1,562	0.26%
2020/12/15	8	29.28	1.6	29.92	29.16	6.4	1,557	0.41%
2020/12/14	4	29.71	1	29.65	29.67	3	1,506	0.20%
2020/12/11	6	29.74	1	29.75	29.75	5	1,483	0.34%
2020/12/10	11.3	29.59	0	0.00	29.60	11.3	1,461	0.77%
2020/12/09	7	29.90	0	0.00	29.87	7	1,429	0.49%
2020/12/08	7	29.72	0	0.00	29.69	7	1,426	0.49%
2020/12/07	17	29.83	0	0.00	29.77	17	1,409	1.21%
2020/12/04	9	30.01	4	30.03	30.04	5	1,395	0.36%
2020/12/03	14	29.91	0	0.00	29.95	14	1,391	1.01%
2020/12/02	9.3	30.07	5	30.00	29.96	4.3	1,377	0.31%
2020/12/01	20	30.23	0.9	30.51	30.28	19.2	1,363	1.40%
2020/11/30	25	30.87	2	30.83	30.71	23	1,335	1.72%
2020/11/27	1	30.67	0	0.00	30.79	1	1,321	0.08%
2020/11/26	3	30.55	0	0.00	30.67	3	1,325	0.23%
2020/11/25	3	30.74	1	30.93	30.62	2	1,314	0.15%
2020/11/24	4	30.63	1.4	30.83	30.63	2.6	1,309	0.20%
2020/11/23	11	30.53	2	30.52	30.54	9	1,326	0.68%
2020/11/20	3.2	30.15	2	30.01	30.15	1.1	1,355	0.08%
2020/11/19	4	29.92	1	29.93	29.91	3	1,364	0.22%
2020/11/18	6	30.02	1	30.14	30.10	5	1,368	0.37%
2020/11/17	1	30.25	0.3	30.35	30.17	0.7	1,344	0.05%
2020/11/16	5	30.36	0	30.48	30.30	5	1,351	0.37%
2020/11/13	6	29.97	2.4	30.14	30.00	3.6	1,325	0.27%
2020/11/12	9	29.57	3	29.52	29.50	6	1,288	0.47%
2020/11/11	26	30.00	2.4	30.05	29.96	23.6	1,234	1.91%
2020/11/10	1.6	31.26	3	31.26	31.11	-1.4	1,168	-0.12%
2020/11/09	0.4	31.63	1	31.62	31.65	-0.6	1,136	-0.05%
2020/11/06	5	30.91	8	30.96	30.96	-3	1,145	-0.26%
2020/11/05	1	30.81	2	30.80	30.83	-1	1,136	-0.09%
2020/11/04	0	0.00	1	29.77	29.83	-1	1,126	-0.09%
2020/11/03	0	0.00	1	30.27	30.27	-1	1,098	-0.09%
2020/11/02	1	30.06	0	0.00	29.86	1	1,096	0.09%
2020/10/30	7	30.08	13	30.05	30.06	-6	1,096	-0.55%
2020/10/28	0	0.00	1	29.70	29.75	-1	1,073	-0.09%
2020/10/27	7	29.21	0	0.00	29.23	7	1,059	0.66%
2020/10/26	1	29.61	0	0.00	29.48	1	1,046	0.10%
2020/10/23	3	29.35	1	29.56	29.42	2	1,052	0.19%
2020/10/22	5	29.50	10	29.56	29.55	-5	1,044	-0.48%
2020/10/21	2	29.62	2	29.51	29.53	0	1,045	0.00%
2020/10/20	0	0.00	1	29.50	29.26	-1	1,047	-0.10%
2020/10/19	9	29.37	16	29.38	29.38	-7	1,055	-0.66%
2020/10/16	0	0.00	1	29.09	29.24	-1	1,052	-0.09%
2020/10/15	2	29.15	5	29.18	29.11	-3	1,047	-0.29%
2020/10/14	2	29.14	4	29.17	29.15	-2	1,057	-0.19%
2020/10/13	5	29.05	3	29.15	29.04	2	1,062	0.19%
2020/10/12	3	28.69	10	28.78	28.96	-7	1,068	-0.66%
2020/10/08	2	28.28	0	0.00	28.28	2	1,062	0.19%
2020/10/07	0	0.00	1	28.20	28.16	-1	1,077	-0.09%
2020/10/06	0	0.00	1	27.72	27.85	-1	1,094	-0.09%
2020/09/30	4	27.55	0	0.00	27.53	4	1,159	0.34%
2020/09/29	13	27.52	1	27.74	27.43	12	1,179	1.02%
2020/09/25	3	27.18	0	0.00	27.14	3	1,219	0.25%
2020/09/24	6	27.21	0	0.00	27.26	6	1,249	0.48%
2020/09/22	10	27.58	0	0.00	27.59	10	1,255	0.80%
2020/09/21	3	27.67	0	0.00	27.62	3	1,257	0.24%
2020/09/18	7	27.95	0	0.00	28.05	7	1,265	0.55%
2020/09/17	1	28.12	1	28.03	28.01	0	1,301	0.00%
2020/09/15	3	28.30	0	0.00	28.32	3	1,363	0.22%
2020/09/14	1	27.86	4	27.89	27.93	-3	1,379	-0.22%
2020/09/11	6	27.65	1	27.62	27.71	5	1,402	0.36%
2020/09/10	2	27.91	0	0.00	27.93	2	1,408	0.14%
2020/09/09	2	27.65	1	27.70	27.65	1	1,423	0.07%
2020/09/08	3	28.34	3	28.27	28.40	0	1,401	0.00%
2020/09/07	1	28.54	0	0.00	28.52	1	1,404	0.07%
2020/09/04	25	28.70	1	28.94	28.70	24	1,450	1.65%
2020/09/03	0	0.00	1	29.63	29.63	-1	1,427	-0.07%
2020/09/02	1	29.62	0	0.00	29.65	1	1,433	0.07%
2020/09/01	2	29.14	0	0.00	29.16	2	1,441	0.14%
2020/08/31	0	0.00	1	29.41	29.55	-1	1,443	-0.07%
2020/08/28	0	0.00	1	29.27	29.33	-1	1,455	-0.07%
2020/08/27	2	29.17	1	29.01	29.28	1	1,488	0.07%
2020/08/26	1	28.88	10	28.84	28.90	-9	1,474	-0.61%
2020/08/25	1	28.56	2	28.60	28.30	-1	1,454	-0.07%
2020/08/24	0	0.00	1	28.00	28.03	-1	1,443	-0.07%
2020/08/21	0	0.00	10	27.59	27.55	-10	1,428	-0.70%
2020/08/20	1	27.24	6	27.27	27.28	-5	1,425	-0.35%
2020/08/19	0	0.00	1	27.61	27.62	-1	1,403	-0.07%
2020/08/17	5	27.39	3	27.36	27.42	2	1,456	0.14%
2020/08/13	2	27.29	0	0.00	27.30	2	1,502	0.13%
2020/08/12	8	26.88	0	0.00	26.95	8	1,541	0.52%
2020/08/11	7	27.25	2	27.25	27.21	5	1,520	0.33%
2020/08/10	8	27.27	0	0.00	27.35	8	1,520	0.53%
2020/08/06	1	27.90	2	28.08	28.00	-1	1,516	-0.07%
2020/08/05	0	0.00	12	27.96	27.98	-12	1,514	-0.79%
2020/08/04	5	27.58	2	27.60	27.62	3	1,509	0.20%
2020/07/30	0	0.00	2	27.30	27.31	-2	1,494	-0.13%
2020/07/28	1	26.90	0	0.00	26.87	1	1,531	0.07%
2020/07/27	6	26.83	0	0.00	26.81	6	1,529	0.39%
2020/07/24	5	26.99	0	0.00	26.95	5	1,532	0.33%
2020/07/23	1	27.30	4	27.27	27.44	-3	1,524	-0.20%
2020/07/22	10	27.90	1	27.85	27.83	9	1,511	0.60%
2020/07/21	0	0.00	4	27.48	27.48	-4	1,514	-0.26%
2020/07/20	2	26.78	1	26.75	26.85	1	1,505	0.07%
2020/07/17	6	26.74	0	0.00	26.73	6	1,490	0.40%
2020/07/16	1	27.13	27	27.14	27.02	-26	1,496	-1.74%
2020/07/15	1	27.40	0	0.00	27.37	1	1,487	0.07%
2020/07/14	0	0.00	1	27.40	27.43	-1	1,503	-0.07%
2020/07/13	0	0.00	4	28.04	28.19	-4	1,498	-0.27%
2020/07/10	0	0.00	0.1	28.17	28.17	-0.1	1,493	-0.01%
2020/07/09	0	0.00	8	28.07	28.12	-8	1,484	-0.54%
2020/07/08	3	27.03	3	26.97	27.10	0	1,443	0.00%
2020/07/07	1	26.99	4	26.83	26.94	-3	1,411	-0.21%
2020/07/06	0	0.00	2	26.33	26.45	-2	1,389	-0.14%
2020/07/01	0	0.00	4	25.11	25.10	-4	1,352	-0.30%
2020/06/30	0	0.00	5	25.02	25.10	-5	1,355	-0.37%
2020/06/29	1	25.14	6	25.04	24.94	-5	1,355	-0.37%
2020/06/24	1	25.52	12	25.54	25.60	-11	1,352	-0.81%
2020/06/23	0	0.00	12	25.05	25.20	-12	1,328	-0.90%
2020/06/22	0	0.00	2	24.82	24.82	-2	1,289	-0.16%
2020/06/19	0	0.00	18	24.74	24.81	-18	1,295	-1.39%
2020/06/18	0	0.00	11	24.58	24.58	-11	1,289	-0.85%
2020/06/17	0	0.00	11	24.45	24.45	-11	1,276	-0.86%
2020/06/16	0	0.00	5	24.24	24.32	-5	1,282	-0.39%
2020/06/15	0	0.00	2	24.07	23.94	-2	1,304	-0.15%
2020/06/11	0	0.00	5	24.54	24.53	-5	1,337	-0.37%
2020/06/10	0	0.00	6	24.47	24.47	-6	1,318	-0.45%
2020/06/09	0	0.00	3	24.40	24.41	-3	1,346	-0.22%
2020/06/08	0	0.00	4	24.47	24.25	-4	1,370	-0.29%
2020/06/05	29	24.19	0	0.00	24.20	29	1,394	2.08%
2020/06/04	0	0.00	8	24.37	24.25	-8	1,424	-0.56%
2020/06/03	0	0.00	5	24.00	24.10	-5	1,438	-0.35%
2020/06/01	4	22.83	35	23.18	23.47	-31	1,407	-2.20%
2020/05/29	12	22.74	0	0.00	22.80	12	1,395	0.86%
2020/05/28	15	22.85	0	0.00	22.89	15	1,399	1.07%
2020/05/27	4	22.90	0	0.00	22.93	4	1,406	0.28%
2020/05/26	5	22.69	38	22.99	22.98	-33	1,430	-2.31%
2020/05/25	43	22.66	10	22.77	22.68	33	1,462	2.26%
2020/05/22	11	23.47	47	23.32	22.93	-36	1,474	-2.44%
2020/05/21	0	0.00	7	23.84	23.77	-7	1,488	-0.47%
2020/05/20	0	0.00	10	23.82	23.83	-10	1,497	-0.67%
2020/05/19	0	0.00	9	23.55	23.56	-9	1,468	-0.61%
2020/05/18	6	23.00	8	22.96	23.00	-2	1,442	-0.14%
2020/05/15	13	23.03	0	0.00	22.96	13	1,461	0.89%
2020/05/14	5	22.94	1	23.10	22.91	4	1,475	0.27%
2020/05/13	1	22.95	0	0.00	23.06	1	1,471	0.07%
2020/05/12	32	23.05	2	23.06	23.09	30	1,480	2.03%
2020/05/11	2	23.10	24	23.19	23.12	-22	1,484	-1.48%
2020/05/08	3	22.76	49	22.79	22.88	-46	1,486	-3.09%
2020/05/07	47	22.62	0	0.00	22.61	47	1,494	3.14%
2020/05/06	7	22.54	7	22.54	22.60	0	1,511	0.00%
2020/05/05	13	22.40	7	22.41	22.43	6	1,548	0.39%
2020/05/04	15	22.44	9	22.51	22.43	6	1,597	0.38%
2020/04/27	0	0.00	2	23.03	23.01	-2	1,705	-0.12%
2020/04/23	2	22.87	6	22.92	22.96	-4	1,715	-0.23%
2020/04/22	3	22.43	2	22.36	22.71	1	1,733	0.06%
2020/04/21	1	22.72	12	22.69	22.70	-11	1,775	-0.62%
2020/04/17	1	23.22	19	23.32	23.36	-18	1,823	-0.99%
2020/04/16	1	22.66	0	0.00	22.83	1	1,805	0.06%
2020/04/15	4	22.92	0	0.00	22.81	4	1,815	0.22%
2020/04/13	1	22.59	8	22.60	22.57	-7	1,793	-0.39%
2020/04/10	9	22.64	1	22.65	22.60	8	1,802	0.44%
2020/04/09	17	22.58	11	22.64	22.57	6	1,825	0.33%
2020/04/08	24	22.47	16	22.53	22.50	8	1,821	0.44%
2020/04/07	10	22.42	14	22.47	22.47	-4	1,830	-0.22%
2020/04/06	1	22.14	15	22.10	22.14	-14	1,831	-0.76%
2020/04/01	3	21.99	5	21.95	21.91	-2	1,839	-0.11%
2020/03/31	6	21.97	7	22.01	21.93	-1	1,843	-0.05%
2020/03/30	11	21.43	16	21.66	21.75	-5	1,846	-0.27%
2020/03/25	1	21.91	0	0.00	21.84	1	1,812	0.06%
2020/03/24	2	21.05	1	21.15	21.08	1	1,803	0.06%
2020/03/23	1	20.31	0	0.00	20.19	1	1,806	0.06%
2020/03/20	4	20.81	1	20.76	20.85	3	1,823	0.16%
2020/03/19	1	19.72	0	0.00	19.88	1	1,809	0.06%
2020/03/18	12	21.24	5	21.25	21.12	7	1,811	0.39%
2020/03/17	9	20.96	1	21.03	20.90	8	1,833	0.44%
2020/03/16	10	21.88	9	21.76	21.61	1	1,802	0.06%
2020/03/13	14	21.18	1	21.90	21.85	13	1,769	0.73%
2020/03/12	18	22.60	8	22.50	22.54	10	1,735	0.58%
2020/03/11	3	23.23	0	0.00	23.18	3	1,706	0.18%
2020/03/10	4	23.01	3	22.97	23.20	1	1,662	0.06%
2020/03/09	14	23.53	0	0.00	23.35	14	1,630	0.86%
2020/03/06	4	24.07	1	24.30	23.95	3	1,596	0.19%
2020/03/05	4	24.15	4	24.10	24.30	0	1,583	0.00%
2020/03/04	4	23.95	2	24.09	23.90	2	1,588	0.13%
2020/03/03	8	24.03	5.1	24.16	24.09	2.9	1,596	0.18%
2020/03/02	9.1	23.60	0	0.00	23.80	9.1	1,598	0.57%
2020/02/27	13	24.18	3	24.27	24.06	10	1,602	0.62%
2020/02/26	13.1	24.31	25	24.34	24.35	-11.9	1,597	-0.75%
2020/02/25	19	24.33	2	24.39	24.37	17	1,562	1.09%
2020/02/24	17	24.73	1	24.87	24.64	16	1,564	1.02%
2020/02/21	4	25.11	2	25.11	25.13	2	1,529	0.13%
2020/02/20	4	25.22	1	25.13	25.17	3	1,521	0.20%
2020/02/19	1	25.18	5	25.14	25.18	-4	1,516	-0.26%
2020/02/18	11	25.05	0	0.00	25.00	11	1,519	0.72%
2020/02/17	60	25.19	6	25.19	25.20	54	1,520	3.55%
2020/02/14	8	25.11	0	0.00	25.11	8	1,518	0.53%
2020/02/13	13	25.19	3	25.15	25.11	10	1,519	0.66%
2020/02/12	2	24.93	2	24.83	24.93	0	1,542	0.00%
2020/02/11	1	24.55	0	0.00	24.64	1	1,583	0.06%
2020/02/10	4	24.56	0	0.00	24.55	4	1,592	0.25%
2020/02/07	4.1	24.65	0	0.00	24.67	4.1	1,611	0.25%
2020/02/06	4	24.66	5	24.67	24.74	-1	1,630	-0.06%
2020/02/05	10	24.58	2	24.59	24.56	8	1,600	0.50%
2020/02/04	2	23.93	1	23.95	23.93	1	1,546	0.06%
2020/02/03	6	23.01	3	23.30	23.44	3	1,536	0.20%
2020/01/30	10	23.57	21	23.38	23.62	-11	1,488	-0.74%
2020/01/20	51	25.71	3	25.73	25.68	48	1,418	3.38%
2020/01/16	1	25.47	0	0.00	25.46	1	1,419	0.07%
2020/01/15	1	25.45	1	25.55	25.48	0	1,451	0.00%
2020/01/14	2	25.80	1	25.80	25.82	1	1,411	0.07%
2020/01/10	30	25.11	2	25.02	25.15	28	1,358	2.06%
2020/01/09	2	24.88	1	24.85	24.89	1	1,357	0.07%
2020/01/08	2	24.62	1	24.77	24.63	1	1,366	0.07%
2020/01/07	0	0.00	7	24.75	24.77	-7	1,359	-0.51%
2020/01/06	2	24.71	1	24.80	24.71	1	1,373	0.07%
2020/01/03	1	24.79	1	24.85	24.81	0	1,459	0.00%
2020/01/02	2	24.50	1	24.44	24.49	1	1,439	0.07%
2019/12/31	2	24.43	0	0.00	24.28	2	1,450	0.14%
2019/12/30	4	24.62	1	24.62	24.62	3	1,450	0.21%
2019/12/27	0	0.00	1	24.41	24.59	-1	1,526	-0.07%
2019/12/26	1	24.36	0	0.00	24.30	1	1,544	0.06%
2019/12/25	0	0.00	6	24.36	24.40	-6	1,544	-0.39%
2019/12/24	0	0.00	3	24.27	24.26	-3	1,593	-0.19%
2019/12/23	0	0.00	2	24.16	24.16	-2	1,615	-0.12%
2019/12/19	0	0.00	21	24.06	24.08	-21	1,634	-1.28%
2019/12/18	25	24.02	30	24.03	24.05	-5	1,632	-0.31%
2019/12/17	0	0.00	6	23.73	23.92	-6	1,617	-0.37%
2019/12/13	5	23.43	22	23.45	23.53	-17	1,583	-1.07%
2019/12/12	6	23.30	67	23.30	23.25	-61	1,543	-3.95%
2019/12/11	1	22.95	1	23.00	23.01	0	1,522	0.00%
2019/12/10	2	22.99	3	22.99	22.99	-1	1,525	-0.07%
2019/12/09	2	22.97	32	23.00	23.00	-30	1,531	-1.96%
2019/12/06	0	0.00	4	22.90	22.95	-4	1,521	-0.26%
2019/12/04	7	22.70	3	22.74	22.70	4	1,526	0.26%
2019/12/03	4	22.84	3	22.84	22.84	1	1,530	0.07%
2019/11/29	18	23.05	1	23.17	22.98	17	1,526	1.11%
2019/11/28	21	23.20	24	23.15	23.16	-3	1,517	-0.20%
2019/11/27	23	23.12	30	23.12	23.10	-7	1,500	-0.47%
2019/11/26	6	23.03	32	23.09	23.06	-26	1,489	-1.75%
2019/11/25	1	22.90	10	22.94	22.97	-9	1,467	-0.61%
2019/11/22	10	22.69	6	22.69	22.72	4	1,451	0.28%
2019/11/21	9	22.65	0	0.00	22.65	9	1,473	0.61%
2019/11/20	1	22.94	0	0.00	22.97	1	1,443	0.07%
2019/11/19	11	22.93	3	22.88	22.97	8	1,441	0.56%
2019/11/18	1	22.72	2	22.78	22.80	-1	1,429	-0.07%
2019/11/15	1	22.68	2	22.69	22.72	-1	1,432	-0.07%
2019/11/14	18	22.71	0	0.00	22.73	18	1,421	1.27%
2019/11/13	7	22.86	12	22.89	22.87	-5	1,405	-0.36%
2019/11/12	14	22.92	0	0.00	22.93	14	1,395	1.00%
2019/11/11	6	22.97	39	23.01	22.98	-33	1,389	-2.38%
2019/11/08	14	23.35	0	0.00	23.32	14	1,364	1.03%
2019/11/07	17	23.06	1	23.05	23.07	16	1,325	1.21%
2019/11/06	6	22.95	2	22.99	23.00	4	1,307	0.31%
2019/11/05	10	22.85	31	22.86	23.04	-21	1,289	-1.63%
2019/11/04	0	0.00	12	22.51	22.60	-12	1,272	-0.94%
2019/11/01	1	22.45	3	22.40	22.45	-2	1,275	-0.16%
2019/10/31	0	0.00	8	22.41	22.39	-8	1,280	-0.62%
2019/10/30	16	22.35	0	0.00	22.34	16	1,274	1.26%
2019/10/29	1	22.43	8	22.42	22.40	-7	1,261	-0.56%
2019/10/28	3	22.23	3	22.28	22.29	0	1,264	0.00%
2019/10/24	17	22.10	0	0.00	22.07	17	1,270	1.34%
2019/10/23	40	22.14	0	0.00	22.09	40	1,245	3.21%
2019/10/22	6	22.25	3	22.26	22.27	3	1,188	0.25%
2019/10/21	29	22.30	6	22.30	22.27	23	1,179	1.95%
2019/10/18	2	22.54	5	22.51	22.51	-3	1,161	-0.26%
2019/10/17	20	22.56	4	22.51	22.54	16	1,151	1.39%
2019/10/16	8	22.40	16	22.39	22.42	-8	1,136	-0.70%
2019/10/15	6	22.12	51	22.13	22.16	-45	1,101	-4.08%
2019/10/14	5	22.14	10	22.27	22.18	-5	1,100	-0.45%
2019/10/09	61	21.74	2	21.82	21.67	59	1,090	5.41%
2019/10/08	12	21.96	1	22.00	21.97	11	1,022	1.08%
2019/10/07	24	21.97	0	0.00	21.99	24	1,014	2.37%
2019/10/04	25	22.01	10	22.09	22.04	15	993	1.51%
2019/10/03	69	21.90	0	0.00	21.87	69	968	7.13%
2019/10/02	20	22.14	0	0.00	22.11	20	872	2.29%
2019/10/01	3	22.23	0	0.00	22.25	3	832	0.36%
2019/09/27	23	22.32	0	0.00	22.26	23	818	2.81%
2019/09/26	33	22.65	1	22.71	22.76	32	759	4.21%
2019/09/25	1	22.11	0	0.00	22.13	1	734	0.14%
2019/09/24	101	22.47	0	0.00	22.43	101	720	14.02%	大買/鉅額交易
2019/09/23	1	22.65	1	22.60	22.60	0	704	0.00%
2019/09/20	1	22.66	1	22.63	22.65	0	700	0.00%
2019/09/19	2	22.67	0	0.00	22.66	2	704	0.28%
2019/09/17	4	22.72	0	0.00	22.65	4	709	0.56%
2019/09/16	2	23.04	1	23.04	22.89	1	711	0.14%
2019/09/11	1	22.61	3	22.65	22.75	-2	674	-0.30%
2019/09/09	0	0.00	1	22.82	22.72	-1	679	-0.15%
2019/09/05	0	0.00	10	22.59	22.69	-10	669	-1.49%
2019/09/04	0	0.00	1	22.30	22.31	-1	659	-0.15%
2019/09/03	2	22.27	0	0.00	22.25	2	657	0.30%
2019/09/02	5	22.22	0	0.00	22.34	5	659	0.76%
2019/08/30	1	22.10	0	0.00	22.24	1	656	0.15%
2019/08/27	0	0.00	62	21.95	21.93	-62	641	-9.67%
2019/08/26	13	21.78	39	21.79	21.76	-26	638	-4.07%
2019/08/23	1	22.27	0	0.00	22.36	1	613	0.16%
2019/08/22	2	22.34	0	0.00	22.30	2	607	0.33%
2019/08/20	1	22.49	7	22.56	22.60	-6	607	-0.99%
2019/08/19	2	22.18	6	22.22	22.34	-4	595	-0.67%
2019/08/16	6	21.81	0	0.00	21.91	6	596	1.01%
2019/08/15	7	21.68	1	21.70	21.73	6	585	1.02%
2019/08/14	1	21.95	0	0.00	21.86	1	572	0.17%
2019/08/13	7	21.63	0	0.00	21.62	7	567	1.23%
2019/08/12	10	21.85	0	0.00	21.82	10	551	1.81%
2019/08/07	73	21.75	0	0.00	21.76	73	536	13.61%
2019/08/06	35	21.65	0	0.00	21.72	35	521	6.71%
2019/08/05	2	22.34	0	0.00	22.14	2	501	0.40%
2019/08/02	4	22.71	0	0.00	22.63	4	491	0.81%
2019/08/01	2	23.10	0	0.00	23.10	2	481	0.42%
2019/07/19	0	0.00	1	23.26	23.26	-1	476	-0.21%
2019/07/15	17	22.92	1	22.91	23.03	16	475	3.37%
2019/07/12	36	23.00	0	0.00	23.01	36	464	7.74%
2019/06/17	1	22.08	0	0.00	22.12	1	492	0.20%
2019/06/12	0	0.00	1	22.47	22.31	-1	485	-0.21%
2019/05/27	1	21.88	0	0.00	21.64	1	480	0.21%
2019/05/23	1	22.04	0	0.00	21.95	1	484	0.21%
2019/05/17	0	0.00	1	23.27	23.10	-1	481	-0.21%
2019/05/14	1	22.90	0	0.00	22.92	1	488	0.20%
2019/04/16	1	24.75	0	0.00	24.70	1	568	0.18%
2019/04/11	1	24.75	0	0.00	24.70	1	582	0.17%
2019/03/27	2	23.42	0	0.00	23.49	2	584	0.34%
2019/03/18	1	23.94	0	0.00	23.93	1	581	0.17%
2019/03/15	2	23.78	0	0.00	23.73	2	586	0.34%
2019/03/14	5	23.53	0	0.00	23.49	5	588	0.85%
2019/02/19	0	0.00	20	22.60	22.46	-20	701	-2.85%
2019/02/11	0	0.00	1	22.58	22.59	-1	753	-0.13%
2019/01/17	20	21.65	0	0.00	21.73	20	892	2.24%
2019/01/09	0	0.00	2	20.88	21.16	-2	913	-0.22%
2019/01/08	0	0.00	2	20.62	20.62	-2	916	-0.22%