中信中國50 (00752)-國泰-忠孝券商分點個股進出

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
20.97
漲跌
▲0.19
漲幅
+0.91%
成交量
2,169張
產業
上市
221人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中信中國50 (00752)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/12/20	20	21.02	0	0.00	20.97	20	7,592	0.26%
2024/12/19	1	20.62	0	0.00	20.78	1	7,598	0.01%
2024/12/18	5	20.86	0	0.00	20.92	5	7,637	0.07%
2024/12/16	0	0.00	5	20.91	20.76	-5	7,636	-0.07%
2024/12/13	0	0.00	10	21.01	21.01	-10	7,629	-0.13%
2024/12/12	20.4	21.38	0.2	21.53	21.37	20.2	7,611	0.26%
2024/12/11	0	0.00	15.5	21.32	21.16	-15.5	7,575	-0.21%
2024/12/10	0	0.00	11	21.77	21.48	-11	7,554	-0.15%
2024/12/09	0	0.00	16	20.71	20.69	-16	7,417	-0.22%
2024/12/06	0	0.00	5	20.45	20.62	-5	7,386	-0.07%
2024/12/03	30	20.44	0	0.00	20.46	30	7,354	0.41%
2024/12/02	0	0.00	5	20.21	20.23	-5	7,283	-0.07%
2024/11/29	0	0.00	2	20.36	20.20	-2	7,264	-0.03%
2024/11/28	100	20.13	1	20.07	20.10	99	7,260	1.36%
2024/11/27	0	0.00	1	19.95	19.99	-1	7,252	-0.01%
2024/11/26	11	19.89	5	19.99	19.95	6	7,214	0.08%
2024/11/25	2	19.98	9.4	19.96	19.94	-7.4	7,229	-0.10%
2024/11/22	100	20.61	0	0.00	20.21	100	7,238	1.38%
2024/11/18	1	20.26	0	0.00	20.61	1	7,200	0.01%
2024/11/15	1	20.46	3	20.56	20.54	-2	7,179	-0.03%
2024/11/13	2	20.71	28.5	20.72	20.68	-26.5	7,157	-0.37%
2024/11/12	6	21.24	1	21.27	21.08	5	7,081	0.07%
2024/11/11	0	0.00	1	21.30	21.48	-1	7,078	-0.01%
2024/11/08	1	21.93	60	21.95	21.99	-59	7,023	-0.84%
2024/11/06	5	21.51	0	0.00	21.47	5	6,870	0.07%
2024/11/05	26	21.74	0	0.00	21.83	26	6,812	0.38%
2024/11/04	0.5	21.47	0	0.00	21.25	0.5	6,798	0.01%
2024/10/30	6	21.36	0	0.00	21.33	6	6,870	0.09%
2024/10/29	0	0.00	1	21.66	21.72	-1	6,833	-0.01%
2024/10/25	40	21.55	0	0.00	21.65	40	6,802	0.59%
2024/10/24	6	21.55	0	0.00	21.44	6	6,802	0.09%
2024/10/23	7	21.85	2	21.60	22.00	5	6,798	0.07%
2024/10/21	110	21.77	1.1	21.94	21.56	108.9	6,721	1.62%	大買/鉅額交易
2024/10/18	17	21.22	20	21.21	21.57	-3	6,651	-0.05%
2024/10/17	2	21.72	0	0.00	21.57	2	6,605	0.03%
2024/10/16	68.5	21.45	44	21.24	21.49	24.5	6,587	0.37%
2024/10/15	13	22.15	10	21.94	21.88	3	6,536	0.05%
2024/10/14	186	22.55	4	22.51	22.71	182	6,484	2.81%	大買/鉅額交易
2024/10/11	219	22.52	3.3	22.55	22.33	215.8	6,417	3.36%	大買/鉅額交易
2024/10/09	108	22.98	47	22.77	22.57	61	6,382	0.96%	大買/
2024/10/08	152	24.83	268	23.89	23.00	-116	5,966	-1.94%	大買/大賣/鉅額交易
2024/10/07	115.9	25.13	247.1	24.97	24.99	-131.2	5,313	-2.47%	大買/大賣/鉅額交易
2024/10/04	22.9	23.87	43	23.60	24.37	-20.1	4,661	-0.43%
2024/10/01	111.1	21.76	3	21.80	21.82	108.1	4,252	2.54%	大買/鉅額交易
2024/09/30	18	22.06	72	21.82	22.31	-54	4,137	-1.31%
2024/09/27	84	21.21	109.5	21.45	21.23	-25.5	3,696	-0.69%	大賣/
2024/09/26	76	20.14	4	20.09	19.82	72	3,113	2.31%
2024/09/25	5	19.93	1	19.98	19.73	4	3,139	0.13%
2024/09/24	0	0.00	3.3	19.02	19.25	-3.3	2,956	-0.11%
2024/09/23	25	18.59	3	18.59	18.57	22	2,879	0.76%
2024/09/20	0	0.00	6	18.45	18.41	-6	3,253	-0.18%
2024/09/19	120	17.88	53	18.15	18.20	67	3,250	2.06%	大買/
2024/09/18	0	0.00	22	17.78	17.80	-22	3,244	-0.68%
2024/09/16	20	17.56	0	0.00	17.59	20	3,291	0.61%
2024/09/13	0.1	17.72	1	17.82	17.70	-1	3,312	-0.03%
2024/09/12	0.1	17.60	0	0.00	17.72	0.1	3,357	0.00%
2024/09/10	0	0.00	1	17.48	17.56	-1	3,435	-0.03%
2024/09/09	1	17.36	0	0.00	17.38	1	3,473	0.03%
2024/09/06	40.4	17.58	0	0.00	17.56	40.4	3,529	1.14%
2024/09/05	2.9	17.72	0	0.00	17.58	2.9	3,664	0.08%
2024/09/04	3.1	17.70	4	17.75	17.69	-0.9	3,830	-0.02%
2024/09/02	0	17.85	0	0.00	17.85	0	3,920	0.00%
2024/08/30	0	0.00	2	18.12	18.12	-2	3,948	-0.05%
2024/08/28	0.1	17.79	0.6	17.88	17.69	-0.5	4,005	-0.01%
2024/08/27	3	17.82	0	0.00	17.85	3	4,043	0.07%
2024/08/26	0.9	18.14	0	0.00	18.09	0.9	4,056	0.02%
2024/08/23	20	18.19	0	0.00	18.19	20	4,027	0.50%
2024/08/22	9	18.07	1	18.05	18.08	8	4,072	0.20%
2024/08/21	0	17.96	0	0.00	17.96	0	4,130	0.00%
2024/08/20	23	18.34	0	0.00	18.21	23	4,135	0.56%
2024/08/19	0	0.00	4.3	18.32	18.29	-4.3	4,336	-0.10%
2024/08/14	2	17.94	5	17.98	17.90	-3	4,455	-0.07%
2024/08/13	0	0.00	15	18.11	18.09	-15	4,542	-0.33%
2024/08/12	0	0.00	5	17.96	18.01	-5	4,589	-0.11%
2024/08/09	2	18.02	41	17.95	17.93	-39	4,619	-0.84%
2024/08/07	1	17.41	0	0.00	17.87	1	4,737	0.02%
2024/08/06	5	17.42	0	0.00	17.42	5	4,772	0.10%
2024/08/05	4.1	17.56	18	17.57	17.38	-13.9	4,771	-0.29%
2024/08/02	0.1	17.91	2	17.72	17.72	-1.9	4,790	-0.04%
2024/08/01	0.1	18.07	0	0.00	18.07	0.1	4,852	0.00%
2024/07/26	3	17.91	0	0.00	17.89	3	5,236	0.06%
2024/07/19	11.1	18.22	22	18.22	18.19	-10.9	5,373	-0.20%
2024/07/18	10	18.41	4	18.47	18.52	6	5,517	0.11%
2024/07/17	0.1	18.58	0	0.00	18.52	0.1	5,607	0.00%
2024/07/16	0.1	18.66	0	0.00	18.61	0.1	5,632	0.00%
2024/07/15	24	19.00	0	0.00	19.01	24	5,609	0.43%
2024/07/12	0	0.00	3	19.01	19.14	-3	5,669	-0.05%
2024/07/10	0.1	18.55	7	18.57	18.49	-6.9	5,762	-0.12%
2024/07/09	0.1	18.30	0	0.00	18.35	0.1	5,823	0.00%
2024/07/05	0.1	18.55	0	0.00	18.52	0.1	6,005	0.00%
2024/07/04	0.1	18.73	0	0.00	18.71	0.1	6,102	0.00%
2024/07/02	15	18.49	1	18.26	18.27	14	6,049	0.23%
2024/07/01	1.6	18.12	2	18.14	18.14	-0.4	6,039	-0.01%
2024/06/28	3	18.24	10	18.26	18.28	-7	6,054	-0.12%
2024/06/27	0	18.46	18	18.36	18.36	-18	5,978	-0.30%
2024/06/26	0	0.00	1	18.64	18.64	-1	5,931	-0.02%
2024/06/25	15	18.74	18	18.62	18.73	-3	5,558	-0.05%
2024/06/24	0.1	18.41	46.3	18.41	18.42	-46.2	5,531	-0.84%
2024/06/21	21.1	18.59	1	18.56	18.59	20.1	5,518	0.36%
2024/06/20	5	18.99	3.2	19.00	18.93	1.8	5,484	0.03%
2024/06/19	0	0.00	26	18.69	18.88	-26	5,518	-0.47%
2024/06/18	5.2	18.64	0	0.00	18.55	5.2	5,516	0.09%
2024/06/17	4	18.54	6	18.66	18.66	-2	5,464	-0.04%
2024/06/14	115	18.61	7	18.70	18.66	108	5,476	1.97%	大買/鉅額交易
2024/06/13	0	0.00	12	18.58	18.56	-12	5,500	-0.22%
2024/06/12	2	18.45	100	18.46	18.47	-98	5,495	-1.78%
2024/06/11	1.3	18.57	30	18.61	18.58	-28.8	5,453	-0.53%
2024/06/07	2	18.76	30	18.75	18.76	-28	5,344	-0.52%
2024/06/06	0	18.97	14	19.04	18.97	-14	5,630	-0.25%
2024/06/05	0.1	19.05	1	19.11	19.02	-1	5,789	-0.02%
2024/06/04	0.1	18.94	8	18.94	18.95	-8	5,779	-0.14%
2024/06/03	2	18.60	0	0.00	18.93	2	5,797	0.03%
2024/05/31	2	18.98	6	19.07	18.91	-4	5,822	-0.07%
2024/05/30	2.1	18.79	22	18.88	18.73	-19.9	5,932	-0.34%
2024/05/29	13	19.06	0	0.00	18.96	13	5,996	0.22%
2024/05/28	23	19.30	0	0.00	19.23	23	5,987	0.38%
2024/05/27	25.3	19.03	11	18.99	19.12	14.3	5,953	0.24%
2024/05/24	13	19.14	0	0.00	19.10	13	5,920	0.22%
2024/05/23	24	19.43	11.6	19.31	19.28	12.4	5,910	0.21%
2024/05/22	21	19.87	9.6	19.74	19.84	11.4	5,724	0.20%
2024/05/21	1	19.93	32	19.89	19.91	-31	5,746	-0.54%
2024/05/20	32	20.21	37	20.19	20.25	-5	5,795	-0.09%
2024/05/17	2	19.89	4.4	19.99	19.95	-2.4	5,759	-0.04%
2024/05/16	15	19.64	41	19.56	19.71	-26	5,712	-0.46%
2024/05/15	20	19.48	7	19.43	19.41	13	5,712	0.23%
2024/05/14	55	19.65	5.3	19.66	19.58	49.7	5,776	0.86%
2024/05/13	22	19.33	2.3	19.27	19.42	19.7	5,749	0.34%
2024/05/10	8	19.23	0.3	19.07	19.26	7.7	5,672	0.14%
2024/05/09	34	18.92	69	18.70	18.90	-35	5,663	-0.62%
2024/05/08	15	18.76	317	18.73	18.69	-302	5,685	-5.31%	大賣/鉅額交易
2024/05/07	2	18.91	24	18.85	18.82	-22	5,696	-0.39%
2024/05/06	21	18.95	0	0.00	18.82	21	5,658	0.37%
2024/05/03	15.2	18.81	0	18.93	18.76	15.2	5,621	0.27%
2024/05/02	5	18.43	16	18.41	18.45	-11	5,480	-0.20%
2024/04/30	29.2	18.12	1	18.09	18.00	28.2	5,493	0.51%
2024/04/29	12	18.26	0.1	18.25	18.19	11.9	5,560	0.21%
2024/04/26	0	18.05	0	18.02	18.10	0	5,563	0.00%
2024/04/25	5	17.72	0	17.71	17.67	5	5,535	0.09%
2024/04/24	7	17.46	0.5	17.51	17.56	6.5	5,441	0.12%
2024/04/23	10.1	17.08	5	17.18	17.16	5.1	5,324	0.09%
2024/04/22	0	0.00	60.1	16.75	16.83	-60.1	5,234	-1.15%
2024/04/19	0	0.00	30	16.42	16.42	-30	5,197	-0.58%
2024/04/18	10	16.64	0	0.00	16.63	10	5,173	0.19%
2024/04/16	8	16.65	5	16.69	16.61	3	4,977	0.06%
2024/04/15	76.1	16.78	10	16.69	16.76	66.1	4,827	1.37%
2024/04/12	0.1	17.07	0	0.00	17.06	0.1	4,774	0.00%
2024/04/11	10	17.10	10	17.16	17.20	0	4,657	0.00%
2024/04/10	0	0.00	2	17.10	17.13	-2	4,558	-0.04%
2024/04/09	0	0.00	2	16.78	16.76	-2	4,435	-0.05%
2024/04/02	263	16.86	0	0.00	16.84	263	4,448	5.91%	大買/鉅額交易
2024/04/01	10	16.68	0	0.00	16.69	10	4,478	0.22%
2024/03/29	60	16.52	0	0.00	16.48	60	4,473	1.34%
2024/03/28	15	16.34	1	16.59	16.57	14	4,492	0.31%
2024/03/27	5.1	16.37	4	16.37	16.34	1.1	4,569	0.02%
2024/03/26	50	16.32	0	0.00	16.33	50	4,580	1.09%
2024/03/25	0	16.38	0	0.00	16.29	0	4,563	0.00%
2024/03/21	0	0.00	1	16.70	16.66	-1	4,498	-0.02%
2024/03/19	3	16.36	0	0.00	16.36	3	4,505	0.07%
2024/03/18	0.1	16.39	0	0.00	16.47	0.1	4,485	0.00%
2024/03/15	1.8	16.20	210	16.17	16.15	-208.2	4,435	-4.69%	大賣/鉅額交易
2024/03/14	1	16.57	240	16.55	16.48	-239	4,422	-5.40%	大賣/鉅額交易
2024/03/13	2	16.50	2	16.60	16.61	0	4,370	0.00%
2024/03/12	0	0.00	5	16.08	16.46	-5	4,323	-0.12%
2024/03/11	0	0.00	1	15.96	15.99	-1	4,020	-0.02%
2024/03/07	51	15.79	0	0.00	15.75	51	3,886	1.31%
2024/03/05	55	15.62	2	15.60	15.59	53	3,829	1.38%
2024/03/04	19.9	16.03	0	0.00	15.99	19.9	3,725	0.53%
2024/03/01	0	0.00	7	16.10	16.08	-7	3,629	-0.19%
2024/02/29	0.8	16.13	0	0.00	16.10	0.8	3,608	0.02%
2024/02/27	5.6	16.10	0	0.00	16.22	5.6	3,580	0.16%
2024/02/26	10.2	16.36	0	0.00	16.28	10.2	3,560	0.29%
2024/02/23	0	0.00	2	16.32	16.36	-2	3,538	-0.06%
2024/02/22	121	16.11	3	16.11	16.18	118	3,515	3.36%	大買/鉅額交易
2024/02/21	1	16.27	22	16.02	16.26	-21	3,484	-0.60%
2024/02/20	41.2	15.75	2	15.85	15.68	39.2	3,417	1.15%
2024/02/19	136	15.78	0	0.00	15.74	136	3,412	3.99%	大買/鉅額交易
2024/02/15	44	15.51	45	15.57	15.53	-1	3,297	-0.03%
2024/02/05	8.4	14.95	2	15.10	15.15	6.4	3,196	0.20%
2024/02/02	10.1	15.08	0	0.00	15.04	10.1	3,154	0.32%
2024/01/31	16	14.93	0	0.00	14.92	16	3,056	0.52%
2024/01/30	96	15.23	0	0.00	15.18	96	2,980	3.22%
2024/01/29	2	15.60	0	0.00	15.54	2	2,914	0.07%
2024/01/26	2	15.69	1	15.67	15.70	1	2,864	0.03%
2024/01/25	1	15.70	0	0.00	15.93	1	2,783	0.04%
2024/01/24	2	15.18	0.6	15.20	15.18	1.4	2,681	0.05%
2024/01/23	1	15.00	21	14.69	15.00	-20	2,548	-0.78%
2024/01/22	17.9	14.66	1	14.64	14.60	16.9	2,453	0.69%
2024/01/19	34.1	15.14	0	0.00	15.00	34.1	2,391	1.43%
2024/01/18	0.7	15.12	1	15.09	15.10	-0.3	2,337	-0.01%
2024/01/17	2.7	15.37	0	0.00	15.16	2.7	2,346	0.12%
2024/01/16	3.1	15.60	0	0.00	15.63	3.1	2,291	0.14%
2024/01/15	2	15.79	0	0.00	15.81	2	2,265	0.09%
2024/01/11	0	0.00	2	15.71	15.99	-2	2,271	-0.09%
2024/01/10	2	15.69	0	0.00	15.65	2	2,254	0.09%
2024/01/09	3.3	15.82	0	0.00	15.74	3.3	2,251	0.15%
2024/01/08	4.5	15.92	0	0.00	15.75	4.5	2,228	0.20%
2024/01/03	1	16.18	0	0.00	16.21	1	2,189	0.05%
2023/12/29	11	16.31	0	0.00	16.29	11	2,189	0.50%
2023/12/26	8.1	16.00	0	0.00	15.99	8.1	2,109	0.38%
2023/12/25	0.2	16.04	0	0.00	15.99	0.2	2,116	0.01%
2023/12/22	2.3	16.47	0	0.00	15.96	2.3	2,095	0.11%
2023/12/18	1	16.54	0	0.00	16.55	1	2,016	0.05%
2023/12/14	4	16.29	0.5	16.42	16.28	3.5	2,008	0.18%
2023/12/13	0	0.00	2	16.38	16.36	-2	2,008	-0.10%
2023/12/12	0	0.00	1	16.37	16.38	-1	2,019	-0.05%
2023/12/11	0.3	16.13	0	0.00	16.07	0.3	2,042	0.01%
2023/12/08	3.4	16.32	0	0.00	16.34	3.4	2,005	0.17%
2023/12/06	1	16.40	0	0.00	16.64	1	1,981	0.05%
2023/12/05	5	16.50	0	0.00	16.48	5	1,966	0.25%
2023/12/04	5.2	16.87	0	0.00	16.80	5.2	1,910	0.27%
2023/12/01	2	17.03	0	0.00	17.03	2	1,863	0.11%
2023/11/30	4	16.99	0	0.00	16.99	4	1,897	0.21%
2023/11/29	1.4	17.12	1.2	17.23	16.98	0.2	1,935	0.01%
2023/11/28	0	0.00	0.1	17.44	17.29	-0.1	1,879	-0.01%
2023/11/17	3.1	17.45	0	0.00	17.43	3.1	1,903	0.16%
2023/11/10	0.1	17.48	0	0.00	17.46	0.1	1,930	0.00%
2023/11/08	0	0.00	1	17.85	17.80	-1	2,062	-0.05%
2023/10/26	0.1	17.16	0	0.00	17.16	0.1	2,672	0.00%
2023/10/23	0.2	17.06	0	0.00	17.07	0.2	2,904	0.01%
2023/10/20	0.1	17.27	0	0.00	17.23	0.1	3,021	0.00%
2023/10/19	1.1	17.49	0	0.00	17.47	1.1	3,029	0.04%
2023/10/18	0	0.00	10	17.88	17.80	-10	3,017	-0.33%
2023/10/17	0	17.78	0	0.00	17.88	0	3,052	0.00%
2023/10/13	1	18.02	0	0.00	18.02	1	3,104	0.03%
2023/10/12	0	0.00	0.3	18.20	18.42	-0.3	3,100	-0.01%
2023/10/11	0	0.00	2.3	18.01	18.09	-2.3	3,143	-0.07%
2023/10/06	0.1	17.70	0	0.00	17.63	0.1	3,185	0.00%
2023/10/05	1	17.50	0	0.00	17.47	1	3,179	0.03%
2023/10/04	0	0.00	4	17.40	17.41	-4	3,208	-0.12%
2023/10/03	2.1	17.54	0	0.00	17.54	2.1	3,226	0.07%
2023/09/28	1.2	17.63	0	0.00	17.67	1.2	3,270	0.04%
2023/09/26	3.1	17.82	0	0.00	17.79	3.1	3,311	0.09%
2023/09/25	0.1	18.01	0	0.00	18.02	0.1	3,323	0.00%
2023/09/22	1	17.68	0	0.00	17.97	1	3,350	0.03%
2023/09/21	1.1	17.75	0	0.00	17.75	1.1	3,346	0.03%
2023/09/20	0.1	18.04	0	0.00	18.00	0.1	3,355	0.00%
2023/09/18	2	18.19	0	0.00	18.18	2	3,418	0.06%
2023/09/15	2	18.50	0	0.00	18.43	2	3,440	0.06%
2023/09/14	0.1	18.20	0	0.00	18.19	0.1	3,462	0.00%
2023/09/13	0.1	18.25	0	0.00	18.29	0.1	3,492	0.00%
2023/09/11	0.1	18.25	0	0.00	18.43	0.1	3,698	0.00%
2023/09/06	2.1	18.57	0	0.00	18.59	2.1	3,781	0.06%
2023/09/05	2	18.82	0	19.08	18.83	2	3,778	0.05%
2023/09/04	0	0.00	10.4	18.99	18.95	-10.4	3,807	-0.27%
2023/09/01	0	0.00	3	18.54	18.51	-3	3,783	-0.08%
2023/08/31	1	18.63	9	18.56	18.41	-8	3,870	-0.21%
2023/08/28	0.1	18.25	0.1	18.33	18.13	-0.1	3,912	0.00%
2023/08/25	1	17.99	0	0.00	17.96	1	3,939	0.03%
2023/08/22	2.1	17.59	0	0.00	17.57	2.1	4,049	0.05%
2023/08/21	5.2	17.72	0	0.00	17.65	5.2	4,127	0.13%
2023/08/18	0.1	18.20	0	0.00	18.04	0.1	4,132	0.00%
2023/08/17	1.3	18.25	0	0.00	18.23	1.3	4,131	0.03%
2023/08/16	0.7	18.39	0	0.00	18.32	0.7	4,136	0.02%
2023/08/15	0.3	18.65	0	0.00	18.60	0.3	4,177	0.01%
2023/08/14	1.3	18.56	10	18.63	18.60	-8.8	4,207	-0.21%
2023/08/11	0.1	19.22	2	19.23	19.28	-2	4,089	-0.05%
2023/08/10	1.1	19.20	1.1	19.21	19.21	0	4,082	0.00%
2023/08/09	0.1	19.28	25	19.31	19.30	-24.9	4,043	-0.62%
2023/08/04	1	19.89	12.2	19.84	19.81	-11.2	3,998	-0.28%
2023/08/02	1.5	19.60	7	19.87	19.56	-5.5	3,921	-0.14%
2023/08/01	4	20.03	4	20.15	20.02	0	3,863	0.00%
2023/07/31	25	19.96	2	19.99	20.11	23	3,755	0.61%
2023/07/28	0	0.00	2	19.49	19.49	-2	3,596	-0.06%
2023/07/27	2	19.07	12	19.03	19.06	-10	3,585	-0.28%
2023/07/25	0	0.00	3	18.66	18.66	-3	3,474	-0.09%
2023/07/24	0.1	18.07	0	0.00	18.06	0.1	3,400	0.00%
2023/07/18	0	0.00	0.1	18.54	18.25	-0.1	3,473	0.00%
2023/07/17	1	18.49	0	0.00	18.40	1	3,467	0.03%
2023/07/14	0	0.00	0.1	18.79	18.70	-0.1	3,492	0.00%
2023/07/11	0	0.00	0.2	18.12	18.10	-0.2	3,438	0.00%
2023/07/07	3	17.65	0	0.00	17.73	3	3,533	0.08%
2023/07/06	1	17.76	0	0.00	17.77	1	3,572	0.03%
2023/07/04	0	0.00	0.6	18.25	18.35	-0.6	3,602	-0.02%
2023/07/03	4	18.11	0	0.00	18.12	4	3,598	0.11%
2023/06/29	1	17.84	0	0.00	17.85	1	3,653	0.03%
2023/06/26	1	17.64	0	0.00	17.83	1	3,696	0.03%
2023/06/21	1	18.12	0	0.00	18.05	1	3,658	0.03%
2023/06/20	0	0.00	2	18.81	18.57	-2	3,653	-0.05%
2023/06/19	5	18.89	1	18.61	18.69	4	3,648	0.11%
2023/06/16	0	0.00	2	18.83	18.90	-2	3,640	-0.05%
2023/06/15	0	0.00	12	18.49	18.55	-12	3,606	-0.33%
2023/06/14	0.5	18.35	1	18.20	18.26	-0.5	3,518	-0.01%
2023/06/13	1	17.97	4	17.98	18.12	-3	3,460	-0.09%
2023/06/06	1	17.66	0	0.00	17.71	1	3,422	0.03%
2023/06/05	1.2	17.47	2	17.45	17.36	-0.8	3,402	-0.02%
2023/06/01	1.3	16.81	0	0.00	16.87	1.3	3,387	0.04%
2023/05/31	3.4	16.57	3	16.51	16.48	0.4	3,389	0.01%
2023/05/30	1.7	16.88	2	16.93	16.70	-0.3	3,363	-0.01%
2023/05/29	11.3	17.06	0.6	17.06	16.96	10.7	3,343	0.32%
2023/05/26	3.6	17.04	2.5	17.09	17.08	1.1	3,331	0.03%
2023/05/25	2.1	17.34	0	0.00	17.09	2.1	3,318	0.06%
2023/05/24	3	17.66	40	17.66	17.68	-37	3,300	-1.12%
2023/05/23	0.3	18.00	0.7	18.02	17.98	-0.4	3,295	-0.01%
2023/05/19	2.8	17.94	12	17.91	17.88	-9.2	3,283	-0.28%
2023/05/18	40.3	18.25	0	0.00	18.21	40.3	3,242	1.24%
2023/05/16	0	0.00	50	18.43	18.37	-50	3,269	-1.53%
2023/05/15	0	0.00	15	17.90	18.20	-15	3,256	-0.46%
2023/05/11	0.3	17.83	0	0.00	17.82	0.3	3,260	0.01%
2023/05/10	29.3	17.80	0	0.00	17.85	29.3	3,221	0.91%
2023/05/09	0.3	18.25	0	0.00	18.19	0.3	3,192	0.01%
2023/05/05	50	18.15	0	0.00	18.14	50	3,253	1.54%
2023/05/04	0	0.00	3	17.90	17.94	-3	3,242	-0.09%
2023/05/03	4	17.76	0	0.00	17.70	4	3,245	0.12%
2023/05/02	1	17.97	0	0.00	18.14	1	3,199	0.03%
2023/04/28	1	18.13	0	0.00	18.14	1	3,194	0.03%
2023/04/27	10.2	17.84	0	0.00	17.88	10.2	3,188	0.32%
2023/04/25	20	17.86	0	0.00	17.77	20	3,189	0.63%
2023/04/24	2	18.24	0	0.00	18.15	2	3,162	0.06%
2023/04/21	2.3	18.58	0	0.00	18.46	2.3	3,178	0.07%
2023/04/20	0.3	18.78	0	0.00	18.73	0.3	3,115	0.01%
2023/04/19	0	0.00	0.3	18.80	18.86	-0.3	3,130	-0.01%
2023/04/18	0	0.00	8	18.96	18.96	-8	3,155	-0.25%
2023/04/17	0.3	18.79	0	0.00	18.81	0.3	3,161	0.01%
2023/04/14	0	0.00	0.1	18.75	18.68	-0.1	3,191	0.00%
2023/04/13	4	18.35	8.4	18.31	18.53	-4.4	3,164	-0.14%
2023/04/12	22.9	18.80	7	18.80	18.75	15.9	3,085	0.51%
2023/04/11	2.7	19.10	0	0.00	18.95	2.7	3,016	0.09%
2023/04/10	1.5	19.12	0.1	19.21	19.20	1.4	2,948	0.05%
2023/04/07	0	0.00	5.1	19.05	19.08	-5.1	2,912	-0.17%
2023/04/06	6.1	18.88	0	0.00	18.90	6.1	2,871	0.21%
2023/03/31	0	0.00	19	19.30	19.21	-19	2,825	-0.67%
2023/03/30	0.1	18.87	1	18.99	18.99	-0.9	2,788	-0.03%
2023/03/28	2	18.15	0	0.00	18.30	2	2,690	0.07%
2023/03/27	2	18.16	0	0.00	18.34	2	2,668	0.07%
2023/03/24	42	18.65	3	18.65	18.61	39	2,650	1.47%
2023/03/23	10	18.10	0	0.00	18.36	10	2,617	0.38%
2023/03/22	20	18.24	0	0.00	18.13	20	2,581	0.77%
2023/03/21	3	17.70	0	0.00	17.82	3	2,544	0.12%
2023/03/20	6.2	17.88	0	0.00	17.76	6.2	2,488	0.25%
2023/03/14	9.5	17.83	0	0.00	17.81	9.5	2,464	0.38%
2023/03/13	4.2	18.07	0	0.00	18.16	4.2	2,445	0.17%
2023/03/10	7.7	18.00	0	0.00	17.91	7.7	2,413	0.32%
2023/03/09	3.2	18.56	4.2	18.60	18.58	-1	2,394	-0.04%
2023/03/08	16.5	18.67	15	18.78	18.60	1.5	2,382	0.06%
2023/03/07	0	19.12	0	0.00	19.22	0	2,349	0.00%
2023/03/06	10	19.20	0	0.00	19.17	10	2,343	0.43%
2023/03/03	5.1	19.20	0	0.00	19.22	5.1	2,339	0.22%
2023/03/02	5	18.95	0	0.00	19.02	5	2,316	0.22%
2023/03/01	6.2	18.76	0	0.00	18.97	6.2	2,299	0.27%
2023/02/24	4.5	18.64	0	0.00	18.63	4.5	2,279	0.20%
2023/02/23	0.1	19.03	0	0.00	18.96	0.1	2,236	0.00%
2023/02/22	7.2	18.91	0	0.00	19.00	7.2	2,228	0.32%
2023/02/21	5.1	19.41	0	0.00	19.30	5.1	2,159	0.24%
2023/02/20	3	19.51	5	19.65	19.63	-2	2,145	-0.09%
2023/02/17	0.1	19.68	0	0.00	19.72	0.1	2,165	0.00%
2023/02/15	2.7	19.58	0	0.00	19.58	2.7	2,179	0.13%
2023/02/14	0.2	19.82	0.3	19.85	19.74	-0.1	2,171	0.00%
2023/02/13	1	19.45	0	0.00	19.78	1	2,189	0.05%
2023/02/10	1.6	19.76	0	0.00	19.74	1.6	2,191	0.07%
2023/02/09	1	19.81	0	0.00	20.00	1	2,199	0.05%
2023/02/08	6	19.66	0	0.00	19.76	6	2,265	0.26%
2023/02/06	5.6	19.55	0	0.00	19.46	5.6	2,284	0.25%
2023/02/03	3.4	20.01	0	0.00	19.97	3.4	2,269	0.15%
2023/02/02	102	20.52	0	0.00	20.52	102	2,265	4.50%	大買/鉅額交易
2023/02/01	1	20.43	0	0.00	20.37	1	2,284	0.04%
2023/01/31	2.7	20.21	0	0.00	20.18	2.7	2,281	0.12%
2023/01/30	0	0.00	3	21.12	20.74	-3	2,281	-0.13%
2023/01/17	2.5	20.20	0	0.00	20.12	2.5	2,334	0.11%
2023/01/16	0	0.00	1	20.51	20.41	-1	2,399	-0.04%
2023/01/13	0	0.00	5	20.20	20.17	-5	2,383	-0.21%
2023/01/12	6	20.39	36	20.20	20.13	-30	2,392	-1.25%
2023/01/11	1	20.45	5	20.44	20.51	-4	2,354	-0.17%
2023/01/10	1	20.00	2	19.97	20.07	-1	2,322	-0.04%
2023/01/09	0.2	20.12	6.5	20.09	20.09	-6.3	2,321	-0.27%
2023/01/06	30	20.00	1	19.89	19.78	29	2,298	1.26%
2023/01/05	1	19.61	0	0.00	19.68	1	2,247	0.04%
2023/01/04	0	0.00	6	19.11	19.06	-6	2,225	-0.27%
2023/01/03	0	0.00	0	18.50	18.51	0	2,211	0.00%
2022/12/30	0	0.00	0	18.42	18.31	0	2,190	0.00%
2022/12/29	0.2	18.16	0	0.00	18.24	0.2	2,188	0.01%
2022/12/28	0.2	18.39	6.1	18.51	18.42	-5.9	2,194	-0.27%
2022/12/26	0.2	18.14	0	0.00	18.03	0.2	2,185	0.01%
2022/12/23	0.3	18.25	0	0.00	18.14	0.3	2,209	0.01%
2022/12/22	0	0.00	2	18.28	18.25	-2	2,202	-0.09%
2022/12/20	0.2	17.59	0.6	17.72	17.55	-0.4	2,200	-0.02%
2022/12/16	0	0.00	1	17.80	18.08	-1	2,188	-0.05%
2022/12/15	3	18.02	0	0.00	18.03	3	2,184	0.14%
2022/12/13	0	0.00	4	18.24	18.23	-4	2,167	-0.18%
2022/12/12	0	18.20	1	18.33	18.20	-1	2,175	-0.04%
2022/12/09	0	18.26	0	0.00	18.47	0	2,165	0.00%
2022/12/08	1	17.85	1	17.81	18.00	0	2,135	0.00%
2022/12/06	1	18.00	1	17.80	17.95	0	2,079	0.00%
2022/12/05	1	17.72	1	17.93	17.93	0	2,033	0.00%
2022/12/01	1	17.69	3	17.42	17.32	-2	1,992	-0.10%
2022/11/30	1	16.75	1	16.74	16.78	0	1,940	0.00%
2022/11/29	0	0.00	0.1	16.06	16.52	-0.1	1,920	0.00%
2022/11/28	1	15.64	0	0.00	15.58	1	1,885	0.05%
2022/11/25	0	15.94	1	15.94	15.93	-1	1,858	-0.05%
2022/11/24	1	16.19	0	0.00	16.16	1	1,843	0.05%
2022/11/21	1	16.16	0	0.00	16.42	1	1,861	0.05%
2022/11/17	2	16.40	0	16.78	16.50	2	1,834	0.11%
2022/11/16	0	16.76	3	16.71	16.71	-3	1,824	-0.16%
2022/11/15	0	0.00	5	16.17	16.89	-5	1,797	-0.28%
2022/11/14	0.1	16.23	0	16.32	16.05	0.1	1,755	0.01%
2022/11/10	2	14.73	0	0.00	14.69	2	1,687	0.12%
2022/11/09	0.2	15.16	0	0.00	15.16	0.2	1,654	0.01%
2022/11/08	0	0.00	1	15.57	15.45	-1	1,600	-0.06%
2022/11/04	0	0.00	2	15.19	15.54	-2	1,584	-0.13%
2022/11/02	0	0.00	1	14.40	14.75	-1	1,529	-0.07%
2022/11/01	0	0.00	1	13.90	14.09	-1	1,499	-0.07%
2022/10/31	2	13.75	0	0.00	13.76	2	1,487	0.13%
2022/10/28	1.6	13.82	0	0.00	13.75	1.6	1,470	0.11%
2022/10/26	1	14.03	7	14.10	14.27	-6	1,469	-0.41%
2022/10/25	1.3	14.13	1	14.00	14.07	0.3	1,457	0.02%
2022/10/24	1	14.40	2	14.41	14.27	-1	1,391	-0.07%
2022/10/21	1	15.23	0	0.00	15.23	1	1,312	0.08%
2022/10/20	0.1	15.08	0	0.00	15.27	0.1	1,296	0.01%
2022/10/19	1	15.83	0.1	16.05	15.80	0.9	1,254	0.07%
2022/10/18	5	15.80	13	15.98	15.96	-8	1,264	-0.63%
2022/10/17	1	15.47	0	0.00	15.57	1	1,253	0.08%
2022/10/12	0.7	15.65	0	0.00	15.61	0.7	1,218	0.06%
2022/10/11	2.4	16.09	0	0.00	16.05	2.4	1,202	0.20%
2022/10/07	0	0.00	0.1	17.07	17.00	-0.1	1,189	-0.01%
2022/10/04	0	0.00	5	16.78	16.82	-5	1,216	-0.41%
2022/09/30	0.3	16.65	11	16.65	16.58	-10.7	1,244	-0.86%
2022/09/28	1	17.00	10	17.00	16.98	-9	1,261	-0.71%
2022/09/26	3	17.38	0.1	17.30	17.30	2.9	1,290	0.23%
2022/09/23	1	17.29	10	17.31	17.25	-9	1,313	-0.69%
2022/09/19	1	17.73	0	0.00	17.75	1	1,523	0.07%
2022/09/14	1	18.09	3	18.05	18.06	-2	1,590	-0.13%
2022/09/07	1	17.90	0	0.00	17.91	1	1,712	0.06%
2022/09/06	0	0.00	0.7	18.13	18.18	-0.7	1,754	-0.04%
2022/09/05	1	18.13	0	0.00	18.15	1	1,807	0.06%
2022/08/30	0	18.51	0	0.00	18.61	0	2,047	0.00%
2022/08/26	0	0.00	9	18.61	18.66	-9	2,115	-0.43%
2022/08/22	8	17.98	0	0.00	17.95	8	2,158	0.37%
2022/08/18	8	17.86	0	0.00	17.90	8	2,189	0.37%
2022/08/17	0	0.00	1.2	18.00	18.03	-1.2	2,191	-0.05%
2022/08/15	0.1	18.15	0	0.00	18.25	0.1	2,209	0.00%
2022/08/11	0	0.00	0.6	17.82	17.90	-0.6	2,218	-0.03%
2022/08/10	2.1	17.62	0	0.00	17.57	2.1	2,208	0.10%
2022/08/03	4	17.99	0	0.00	18.02	4	2,267	0.18%
2022/08/02	4.1	17.71	1	17.67	17.74	3.1	2,309	0.13%
2022/08/01	1	18.02	2	18.11	18.22	-1	2,286	-0.04%
2022/07/29	2.4	18.31	0	0.00	18.29	2.4	2,316	0.10%
2022/07/27	0.1	18.90	0	0.00	18.91	0.1	2,328	0.00%
2022/07/26	0	0.00	0.1	19.23	19.18	-0.1	2,400	0.00%
2022/07/20	0.3	19.34	0.1	19.40	19.32	0.2	2,502	0.01%
2022/07/19	0	0.00	1	19.01	19.02	-1	2,535	-0.04%
2022/07/15	0.3	19.00	0	0.00	18.91	0.3	2,633	0.01%
2022/07/12	0	0.00	5	19.31	19.32	-5	2,662	-0.19%
2022/07/11	0.6	19.84	0	0.00	19.62	0.6	2,629	0.02%
2022/07/08	0	20.33	0	0.00	20.30	0	2,617	0.00%
2022/07/07	0	0.00	7	19.88	20.15	-7	2,637	-0.27%
2022/07/06	1	20.40	0	0.00	20.09	1	2,665	0.04%
2022/07/05	0	0.00	3	20.39	20.32	-3	2,676	-0.11%
2022/07/01	0.2	20.16	0	0.00	19.97	0.2	2,696	0.01%
2022/06/28	0.3	20.38	1	20.34	20.47	-0.7	2,721	-0.03%
2022/06/27	0.5	20.90	6	20.96	20.78	-5.5	2,689	-0.20%
2022/06/24	0	0.00	20	20.22	20.26	-20	2,582	-0.77%
2022/06/23	0.3	19.60	80	19.80	19.89	-79.7	2,587	-3.08%
2022/06/22	1	19.80	7	19.86	19.77	-6	2,634	-0.23%
2022/06/21	2	19.79	14	19.76	19.79	-12	2,667	-0.45%
2022/06/20	0.4	19.36	1	19.18	19.41	-0.7	2,754	-0.02%
2022/06/17	4	19.35	2	19.26	19.48	2	2,758	0.07%
2022/06/16	1.1	19.88	0	0.00	19.39	1.1	2,815	0.04%
2022/06/15	6	19.65	3	19.49	19.74	3	2,864	0.10%
2022/06/14	8.1	19.05	30	19.08	19.15	-22	3,031	-0.72%
2022/06/13	18.6	19.67	7	19.51	19.50	11.6	3,105	0.37%
2022/06/10	0.5	19.69	22	20.11	20.10	-21.5	3,303	-0.65%
2022/06/09	1	20.33	16.1	20.44	20.18	-15.1	3,388	-0.45%
2022/06/08	5	19.90	16.3	19.90	19.85	-11.3	3,471	-0.33%
2022/06/07	1	19.34	4	19.28	19.17	-3	3,449	-0.09%
2022/06/02	0.3	18.45	0	0.00	18.40	0.3	3,581	0.01%
2022/06/01	3.5	18.64	0.8	18.62	18.52	2.7	3,667	0.07%
2022/05/31	3	18.29	1	18.35	18.50	2	3,794	0.05%
2022/05/27	0	0.00	4	17.88	17.80	-4	3,867	-0.10%
2022/05/26	2	17.25	0	0.00	17.20	2	3,893	0.05%
2022/05/24	0	0.00	0.8	17.62	17.57	-0.8	4,041	-0.02%
2022/05/23	16	18.16	19.6	17.90	17.85	-3.6	4,102	-0.09%
2022/05/20	2	17.97	0.8	17.98	18.00	1.2	4,224	0.03%
2022/05/19	2	17.50	1	17.59	17.61	1	4,284	0.02%
2022/05/18	1	18.05	0	0.00	18.02	1	4,287	0.02%
2022/05/17	0.3	17.88	0	0.00	17.88	0.3	4,298	0.01%
2022/05/16	0	0.00	0.5	17.32	17.45	-0.5	4,282	-0.01%
2022/05/12	2	17.00	0	0.00	16.89	2	4,305	0.05%
2022/05/10	1	16.95	0	0.00	17.11	1	4,400	0.02%
2022/05/09	2	17.35	2	17.34	17.24	0	4,384	0.00%
2022/05/06	6	17.77	0	0.00	17.72	6	4,413	0.14%
2022/05/05	2	18.67	0	0.00	18.65	2	4,380	0.05%
2022/05/04	2	18.53	0	0.00	18.47	2	4,374	0.05%
2022/05/03	2	18.59	6	18.80	18.98	-4	4,361	-0.09%
2022/04/29	4	18.56	2	18.23	18.51	2	4,310	0.05%
2022/04/25	2	16.98	3	17.04	17.02	-1	4,308	-0.02%
2022/04/22	0.2	17.15	0	0.00	17.37	0.2	4,291	0.00%
2022/04/21	4	17.58	0	0.00	17.55	4	4,285	0.09%
2022/04/19	0.1	18.28	0	0.00	18.25	0.1	4,307	0.00%
2022/04/18	1	18.46	0	0.00	18.36	1	4,292	0.02%
2022/04/15	3	18.44	0	0.00	18.46	3	4,314	0.07%
2022/04/14	1	18.61	0	0.00	18.62	1	4,385	0.02%
2022/04/12	2.2	18.30	0	0.00	18.46	2.2	4,534	0.05%
2022/04/11	1	18.40	0	0.00	18.27	1	4,510	0.02%
2022/04/08	0.1	18.79	0	0.00	18.84	0.1	4,497	0.00%
2022/04/07	2.3	19.00	1	19.02	18.98	1.3	4,504	0.03%
2022/04/06	0	0.00	22.3	19.15	19.32	-22.3	4,525	-0.49%
2022/04/01	0.2	18.81	0.2	18.68	18.77	0	4,517	0.00%
2022/03/31	0.6	19.15	0	0.00	19.08	0.6	4,491	0.01%
2022/03/30	0	0.00	2	19.30	19.29	-2	4,480	-0.04%
2022/03/29	2	19.02	0	0.00	19.01	2	4,462	0.04%
2022/03/28	1	18.81	5	18.29	18.82	-4	4,459	-0.09%
2022/03/25	3.1	18.76	10.3	18.67	18.52	-7.2	4,455	-0.16%
2022/03/24	1.1	19.40	1	19.41	19.32	0.1	4,444	0.00%
2022/03/23	15.2	19.29	11.3	19.57	19.50	3.9	4,469	0.09%
2022/03/22	0.3	18.36	2	18.40	18.52	-1.7	4,441	-0.04%
2022/03/21	4	18.59	1	18.35	18.19	3	4,428	0.07%
2022/03/18	4.2	17.94	3	18.40	18.01	1.2	4,375	0.03%
2022/03/17	1.4	18.11	6	18.36	18.43	-4.6	4,299	-0.11%
2022/03/16	4	15.30	16.3	15.41	15.92	-12.3	4,106	-0.30%
2022/03/15	8.7	15.27	0	0.00	15.13	8.7	4,005	0.22%
2022/03/14	24.1	16.73	0	0.00	16.48	24.1	3,794	0.63%
2022/03/11	20.3	17.28	0	0.00	17.20	20.3	3,689	0.55%
2022/03/10	1.9	18.40	2	18.37	18.20	-0.1	3,631	0.00%
2022/03/09	16	17.90	0	0.00	17.66	16	3,667	0.44%
2022/03/08	2.1	18.28	17	18.38	18.30	-15	3,563	-0.42%
2022/03/07	24.3	18.72	0	0.00	18.73	24.3	3,485	0.70%
2022/03/04	16.8	19.28	2	19.26	19.20	14.8	3,446	0.43%
2022/03/03	13.3	19.95	5	19.99	19.91	8.3	3,322	0.25%
2022/03/02	1	20.09	1	20.10	20.14	0	3,258	0.00%
2022/03/01	1	20.12	0	0.00	20.10	1	3,227	0.03%
2022/02/24	58.1	20.03	1	20.11	20.01	57.1	3,202	1.78%
2022/02/23	0.2	20.54	0	0.00	20.68	0.2	3,053	0.01%
2022/02/22	65.6	20.66	0	0.00	20.66	65.6	3,004	2.18%
2022/02/21	14	21.33	0	0.00	21.32	14	2,880	0.49%
2022/02/18	1	21.94	0	0.00	21.94	1	2,806	0.04%
2022/02/17	20	21.88	0	0.00	21.90	20	2,819	0.71%
2022/02/15	3	21.54	0	0.00	21.51	3	2,807	0.11%
2022/02/14	4	21.78	20	21.72	21.73	-16	2,774	-0.58%
2022/02/11	9.2	22.08	1	22.12	22.06	8.2	2,764	0.30%
2022/02/10	44.6	22.05	0	0.00	22.12	44.6	2,706	1.65%
2022/02/08	2	21.25	0	0.00	21.15	2	2,589	0.08%
2022/02/07	3	21.65	2	21.72	21.55	1	2,545	0.04%
2022/01/24	1	21.91	0	0.00	21.89	1	2,521	0.04%
2022/01/21	1	22.12	0	0.00	22.11	1	2,502	0.04%
2022/01/19	0.1	21.49	0	0.00	21.42	0.1	2,433	0.00%
2022/01/14	5	21.77	2	21.71	21.68	3	2,401	0.12%
2022/01/11	1	21.26	0	0.00	21.42	1	2,328	0.04%
2022/01/10	17	21.29	37	21.27	21.30	-20	2,308	-0.87%
2022/01/07	5	20.99	30	21.00	20.99	-25	2,294	-1.09%
2022/01/06	20.5	20.40	5	20.32	20.41	15.5	2,229	0.70%
2022/01/05	41	20.60	0	0.00	20.60	41	2,143	1.91%
2022/01/04	0	0.00	1	21.19	21.19	-1	2,066	-0.05%
2022/01/03	0	0.00	1	21.17	21.22	-1	2,076	-0.05%
2021/12/30	1	20.75	0	0.00	20.74	1	2,070	0.05%
2021/12/28	7.3	21.06	3	21.01	21.07	4.3	2,015	0.21%
2021/12/24	0.3	21.25	2	21.38	21.22	-1.8	1,994	-0.09%
2021/12/23	0	0.00	1	21.31	21.26	-1	2,006	-0.05%
2021/12/22	0	0.00	6	21.38	21.15	-6	2,038	-0.29%
2021/12/21	1	20.70	5	20.78	20.85	-4	2,037	-0.20%
2021/12/20	3	21.02	0	0.00	20.98	3	2,024	0.15%
2021/12/17	3.8	21.26	0	0.00	21.20	3.8	1,973	0.19%
2021/12/16	2.2	21.51	0	0.00	21.49	2.2	1,914	0.12%
2021/12/14	1	22.00	0	0.00	22.02	1	1,850	0.05%
2021/12/13	1	22.37	6	22.64	22.51	-5	1,871	-0.27%
2021/12/10	1	22.56	1	22.62	22.53	0	1,879	0.00%
2021/12/09	0	0.00	0.2	22.46	22.67	-0.2	1,871	-0.01%
2021/12/08	13	22.32	0	0.00	22.30	13	1,886	0.69%
2021/12/07	2	21.92	2	21.99	22.12	0	1,864	0.00%
2021/12/06	3.5	21.65	200	21.74	21.63	-196.5	1,836	-10.70%	大賣/鉅額交易
2021/12/03	204.9	22.30	0.3	22.37	22.34	204.6	1,745	11.72%	大買/鉅額交易
2021/12/02	1.8	22.64	1	22.66	22.65	0.8	1,690	0.05%
2021/12/01	3	22.82	0	0.00	22.83	3	1,672	0.18%
2021/11/30	2.4	22.79	0	0.00	22.66	2.4	1,675	0.14%
2021/11/29	1	23.02	0	0.00	23.00	1	1,633	0.06%
2021/11/26	1.3	23.36	0	0.00	23.26	1.3	1,636	0.08%
2021/11/25	4	23.67	0	0.00	23.70	4	1,623	0.25%
2021/11/23	3	23.70	0	0.00	23.70	3	1,625	0.18%
2021/11/19	1	24.01	0	0.00	24.07	1	1,634	0.06%
2021/11/18	2	24.63	0	0.00	24.65	2	1,628	0.12%
2021/11/15	0	0.00	0	24.96	24.76	0	1,689	0.00%
2021/11/10	0.2	23.65	0	0.00	23.66	0.2	1,727	0.01%
2021/11/09	1	23.90	0	0.00	23.81	1	1,734	0.06%
2021/11/08	4	23.82	0	0.00	23.87	4	1,724	0.23%
2021/11/03	2	24.03	10	24.00	24.02	-8	1,736	-0.46%
2021/11/02	2	24.63	0	0.00	24.19	2	1,733	0.12%
2021/11/01	2	24.08	0	0.00	24.13	2	1,739	0.11%
2021/10/25	0	0.00	2	25.56	25.51	-2	1,860	-0.11%
2021/10/22	0.1	25.51	3	25.55	25.52	-2.9	1,940	-0.15%
2021/10/20	10	25.43	1.2	25.32	25.44	8.8	2,139	0.41%
2021/10/19	1	24.92	3	24.92	24.87	-2	2,100	-0.10%
2021/10/15	1	24.48	1	24.49	24.46	0	2,086	0.00%
2021/10/14	0	0.00	1	24.57	24.48	-1	2,081	-0.05%
2021/10/08	0	0.00	1	23.83	23.72	-1	2,069	-0.05%
2021/10/07	4	23.10	2	22.88	23.16	2	2,049	0.10%
2021/10/06	1	22.50	0	0.00	22.55	1	2,056	0.05%
2021/10/05	1	22.38	1	22.38	22.54	0	2,057	0.00%
2021/10/04	3	22.97	0	0.00	22.84	3	2,072	0.14%
2021/10/01	0	0.00	0.5	23.05	23.02	-0.5	2,111	-0.02%
2021/09/30	1	23.06	0	0.00	23.14	1	2,129	0.05%
2021/09/29	2	23.21	0	0.00	23.16	2	2,126	0.09%
2021/09/28	2	23.40	0	0.00	23.65	2	2,116	0.09%
2021/09/24	1	23.40	0	0.00	23.38	1	2,076	0.05%
2021/09/23	0.5	23.35	0	0.00	23.26	0.5	2,074	0.02%
2021/09/22	1	23.20	0.1	23.25	23.17	0.9	2,068	0.04%
2021/09/15	1.5	23.93	0	0.00	23.89	1.5	1,992	0.08%
2021/09/14	3	24.52	0	0.00	24.49	3	1,962	0.15%
2021/09/13	1	24.43	0	0.00	24.35	1	1,951	0.05%
2021/09/10	1	25.04	0	0.00	25.04	1	1,909	0.05%
2021/09/07	0	0.00	6	25.34	25.48	-6	1,875	-0.32%
2021/09/02	1	25.07	1	25.07	25.08	0	1,844	0.00%
2021/09/01	1	24.66	1	24.85	24.85	0	1,821	0.00%
2021/08/30	15	24.12	2	24.05	24.08	13	1,772	0.73%
2021/08/26	13	24.50	0	0.00	24.21	13	1,756	0.74%
2021/08/25	2.5	24.46	2	24.55	24.50	0.5	1,746	0.03%
2021/08/24	1.5	23.76	1	23.88	23.88	0.5	1,733	0.03%
2021/08/20	10.6	22.90	0.6	22.83	22.77	10	1,712	0.58%
2021/08/19	0.4	23.86	5	23.88	23.66	-4.7	1,680	-0.28%
2021/08/18	0	24.00	0	0.00	24.04	0	1,682	0.00%
2021/08/17	2	24.13	0	0.00	23.89	2	1,673	0.12%
2021/08/13	1	25.00	0	0.00	24.96	1	1,627	0.06%
2021/08/11	2	25.61	1	25.62	25.62	1	1,620	0.06%
2021/08/10	3	25.23	2	25.28	25.36	1	1,611	0.06%
2021/08/09	1	24.88	1	25.00	25.09	0	1,611	0.00%
2021/08/06	1	24.98	0	0.00	25.06	1	1,626	0.06%
2021/08/04	30	25.04	9	25.20	25.49	21	1,644	1.28%
2021/08/03	0	0.00	4	25.11	25.24	-4	1,685	-0.24%
2021/07/30	0.1	25.16	0	0.00	24.82	0.1	1,696	0.00%
2021/07/29	5.2	25.18	2.3	25.36	25.64	2.9	1,693	0.17%
2021/07/28	8.9	23.80	9	23.98	23.70	-0.2	1,658	-0.01%
2021/07/27	8.5	24.92	2	24.78	24.49	6.5	1,578	0.41%
2021/07/26	10.1	26.37	12	26.43	26.07	-1.9	1,490	-0.12%
2021/07/22	1	27.75	0.3	27.50	27.73	0.7	1,393	0.05%
2021/07/19	2	27.88	1.7	27.82	27.77	0.3	1,417	0.02%
2021/07/16	1	28.23	0	0.00	28.39	1	1,418	0.07%
2021/07/14	1	28.14	0	0.00	28.14	1	1,508	0.07%
2021/07/13	0.1	28.14	0	0.00	28.06	0.1	1,518	0.01%
2021/07/12	0.8	27.65	0	0.00	27.59	0.8	1,500	0.05%
2021/07/08	6	27.66	0.4	28.06	27.60	5.6	1,473	0.38%
2021/07/07	3.8	28.16	0	0.00	28.06	3.8	1,433	0.27%
2021/07/06	4.5	28.35	0	0.00	28.33	4.5	1,479	0.30%
2021/07/05	0.1	28.55	0	0.00	28.44	0.1	1,480	0.01%
2021/06/30	0	0.00	11	29.69	29.57	-11	1,536	-0.72%
2021/06/29	0	0.00	4	29.70	29.45	-4	1,540	-0.26%
2021/06/28	0.4	29.60	7	29.52	29.60	-6.6	1,557	-0.42%
2021/06/25	3	29.18	0	0.00	29.48	3	1,572	0.19%
2021/06/23	0.5	28.98	0	0.00	28.92	0.5	1,661	0.03%
2021/06/21	1	28.65	0	0.00	28.60	1	1,789	0.06%
2021/06/18	0	0.00	0.2	28.86	28.82	-0.2	1,812	-0.01%
2021/06/15	0.1	28.73	0	0.00	28.71	0.1	1,858	0.01%
2021/06/11	3	28.88	0	0.00	28.90	3	1,852	0.16%
2021/06/08	0.4	28.98	0	0.00	28.90	0.4	1,952	0.02%
2021/06/07	1	29.05	0	0.00	29.05	1	1,990	0.05%
2021/06/02	1	29.73	2	29.73	29.70	-1	2,123	-0.05%
2021/06/01	1	29.48	0	0.00	29.50	1	2,172	0.05%
2021/05/31	0	0.00	6	29.08	29.06	-6	2,224	-0.27%
2021/05/27	0.2	29.19	0	0.00	29.03	0.2	2,283	0.01%
2021/05/26	0	0.00	3	29.08	29.15	-3	2,315	-0.13%
2021/05/17	0	0.00	1	27.96	27.97	-1	2,510	-0.04%
2021/05/14	2	27.50	0	0.00	27.52	2	2,529	0.08%
2021/05/13	1	27.93	1	27.57	27.85	0	2,511	0.00%
2021/05/12	3	28.26	0	0.00	28.20	3	2,518	0.12%
2021/05/11	7	28.03	0	0.00	27.95	7	2,516	0.28%
2021/05/10	10.3	28.82	48	28.83	28.75	-37.7	2,476	-1.52%
2021/05/07	0.2	29.24	1	29.21	29.12	-0.8	2,440	-0.03%
2021/05/06	6.3	29.23	0.1	29.18	29.11	6.2	2,463	0.25%
2021/05/05	1	29.35	0	0.00	29.30	1	2,462	0.04%
2021/05/03	4	29.50	6	29.52	29.52	-2	2,524	-0.08%
2021/04/29	3	30.30	0	0.00	30.23	3	2,525	0.12%
2021/04/28	0	0.00	6	30.06	30.10	-6	2,548	-0.24%
2021/04/27	2.1	30.05	0	0.00	30.05	2.1	2,586	0.08%
2021/04/26	0.2	30.30	1	30.39	30.30	-0.8	2,624	-0.03%
2021/04/23	1	29.90	3	30.24	30.23	-2	2,654	-0.08%
2021/04/22	2	29.79	2	29.87	29.85	0	2,673	0.00%
2021/04/21	24	29.83	0	0.00	29.72	24	2,705	0.89%
2021/04/20	4.7	30.21	0	0.00	30.22	4.7	2,628	0.18%
2021/04/19	6	30.37	1	30.25	30.36	5	2,632	0.19%
2021/04/14	0	0.00	2	30.39	30.42	-2	2,707	-0.07%
2021/04/13	3.8	30.22	1	30.01	30.00	2.8	2,781	0.10%
2021/04/12	10.3	29.92	0	0.00	30.00	10.3	2,770	0.37%
2021/04/09	5.2	30.36	11	30.30	30.30	-5.9	2,727	-0.21%
2021/04/08	8	30.43	0	0.00	30.46	8	2,736	0.29%
2021/04/07	17.2	30.90	1.1	30.80	30.80	16.1	2,716	0.59%
2021/04/06	1	30.95	2	30.98	30.98	-1	2,757	-0.04%
2021/04/01	2.1	30.34	10	30.52	30.52	-7.9	2,800	-0.28%
2021/03/31	2	30.35	0	0.00	30.10	2	2,821	0.07%
2021/03/29	13.2	30.01	0	0.00	30.01	13.2	2,788	0.47%
2021/03/26	0.1	29.93	2	29.88	30.13	-1.9	2,731	-0.07%
2021/03/25	19	29.89	1	29.90	29.98	18	2,695	0.67%
2021/03/24	13.1	30.63	0.1	30.62	30.50	13	2,633	0.49%
2021/03/23	1	31.03	5	31.09	31.06	-4	2,583	-0.15%
2021/03/22	7	31.40	0	0.00	31.41	7	2,568	0.27%
2021/03/19	18	31.23	0	0.00	31.15	18	2,611	0.69%
2021/03/17	1	31.35	0	0.00	31.35	1	2,603	0.04%
2021/03/16	2	31.28	2	31.38	31.37	0	2,617	0.00%
2021/03/15	6.1	31.32	0	0.00	31.26	6.1	2,607	0.23%
2021/03/12	2	32.05	0.5	32.08	32.00	1.5	2,566	0.06%
2021/03/11	2	31.56	0	0.00	31.61	2	2,582	0.08%
2021/03/10	1	31.48	2	31.51	31.36	-1	2,555	-0.04%
2021/03/09	7	30.27	6	30.51	30.46	1	2,538	0.04%
2021/03/08	5.2	31.20	0	0.00	30.95	5.2	2,524	0.21%
2021/03/05	7.2	31.15	2	31.30	31.20	5.2	2,504	0.21%
2021/03/04	7.2	32.14	1	31.79	31.80	6.2	2,467	0.25%
2021/03/03	2	32.48	0	0.00	32.56	2	2,405	0.08%
2021/03/02	8.2	32.70	0	0.00	32.39	8.2	2,403	0.34%
2021/02/26	5.7	32.43	3	32.56	32.60	2.7	2,361	0.11%
2021/02/25	7	33.61	15	33.40	33.58	-8	2,302	-0.35%
2021/02/24	9.1	33.97	0	0.00	33.44	9.1	2,287	0.40%
2021/02/23	5.4	34.29	2	34.38	34.46	3.4	2,226	0.15%
2021/02/22	1	35.22	2	35.63	35.13	-1	2,210	-0.05%
2021/02/19	0.5	35.00	0	0.00	35.16	0.5	2,218	0.02%
2021/02/18	2	36.10	0	0.00	35.73	2	2,199	0.09%
2021/02/17	2	35.71	0.3	35.52	35.90	1.7	2,192	0.08%
2021/02/05	2	34.05	2.5	33.96	33.91	-0.5	2,200	-0.02%
2021/02/04	0	0.00	14	33.89	33.65	-14	2,229	-0.63%
2021/01/29	1	32.68	0	0.00	32.56	1	2,277	0.04%
2021/01/28	5	32.90	0	0.00	32.70	5	2,282	0.22%
2021/01/27	4	33.82	0	0.00	33.80	4	2,283	0.18%
2021/01/26	9	34.28	3	34.16	34.01	6	2,258	0.27%
2021/01/25	6	33.97	0	0.00	34.34	6	2,215	0.27%
2021/01/22	1	33.31	4	33.45	33.42	-3	2,200	-0.14%
2021/01/21	2	33.58	2	33.68	33.66	0	2,179	0.00%
2021/01/20	6	32.70	24.3	32.86	32.87	-18.3	2,162	-0.85%
2021/01/19	2	32.07	8	32.04	32.14	-6	2,134	-0.28%
2021/01/18	4	31.40	1	31.45	31.48	3	2,084	0.14%
2021/01/15	1	31.42	7	31.34	31.18	-6	2,052	-0.29%
2021/01/14	0	0.00	1	30.86	31.05	-1	2,013	-0.05%
2021/01/13	0	0.00	3	30.72	30.61	-3	1,972	-0.15%
2021/01/12	0	0.00	7.6	30.78	30.55	-7.6	1,967	-0.39%
2021/01/11	0	0.00	2	30.71	30.98	-2	1,960	-0.10%
2021/01/06	1.1	30.11	1	30.35	30.40	0.1	1,872	0.01%
2021/01/04	1	29.81	1	29.82	29.81	0	1,804	0.00%
2020/12/31	1	29.57	30	29.58	29.45	-29	1,779	-1.63%
2020/12/30	2	29.22	1	28.99	29.35	1	1,751	0.06%
2020/12/29	29	28.81	0	0.00	28.80	29	1,729	1.68%
2020/12/28	4	28.92	0	0.00	28.99	4	1,650	0.24%
2020/12/25	4	29.11	0	0.00	29.21	4	1,602	0.25%
2020/12/24	2	29.53	0	0.00	29.49	2	1,583	0.13%
2020/12/23	0	0.00	3	29.61	29.64	-3	1,579	-0.19%
2020/12/22	0	0.00	3	29.67	29.60	-3	1,577	-0.19%
2020/12/21	1	29.69	0.3	30.00	29.72	0.7	1,578	0.04%
2020/12/17	5	29.59	3	29.60	29.65	2	1,560	0.13%
2020/12/16	1	29.18	0	0.00	29.31	1	1,562	0.06%
2020/12/15	6	29.31	0	0.00	29.16	6	1,557	0.39%
2020/12/14	6	29.65	0	0.00	29.67	6	1,506	0.40%
2020/12/11	2	29.92	0	0.00	29.75	2	1,483	0.13%
2020/12/10	2	29.58	0	0.00	29.60	2	1,461	0.14%
2020/12/09	2	29.88	2	29.75	29.87	0	1,429	0.00%
2020/12/08	7	29.68	0	0.00	29.69	7	1,426	0.49%
2020/12/07	11	29.72	0	0.00	29.77	11	1,409	0.78%
2020/12/04	6	30.01	0	0.00	30.04	6	1,395	0.43%
2020/12/03	2	29.90	5	29.90	29.95	-3	1,391	-0.22%
2020/12/02	9	29.99	3	29.97	29.96	6	1,377	0.44%
2020/12/01	13	30.16	0	0.00	30.28	13	1,363	0.95%
2020/11/30	5	30.85	0	0.00	30.71	5	1,335	0.37%
2020/11/27	0	0.00	1	30.74	30.79	-1	1,321	-0.08%
2020/11/26	0	0.00	2	30.63	30.67	-2	1,325	-0.15%
2020/11/25	1	31.01	1	31.00	30.62	0	1,314	0.00%
2020/11/24	2	30.65	0	0.00	30.63	2	1,309	0.15%
2020/11/23	2	30.53	5	30.50	30.54	-3	1,326	-0.23%
2020/11/20	1	30.00	0	0.00	30.15	1	1,355	0.07%
2020/11/18	2	30.11	0	0.00	30.10	2	1,368	0.15%
2020/11/17	6	30.28	1	30.22	30.17	5	1,344	0.37%
2020/11/16	1	30.30	0.1	30.35	30.30	1	1,351	0.07%
2020/11/13	1.1	29.98	6	29.91	30.00	-4.9	1,325	-0.37%
2020/11/12	7	29.50	0	0.00	29.50	7	1,288	0.54%
2020/11/11	7	29.96	0	0.00	29.96	7	1,234	0.57%
2020/11/10	2	31.06	0	0.00	31.11	2	1,168	0.17%
2020/11/05	0.1	30.75	0	0.00	30.83	0.1	1,136	0.00%
2020/11/04	5	29.73	0	0.00	29.83	5	1,126	0.44%
2020/11/03	0	0.00	2	30.01	30.27	-2	1,098	-0.18%
2020/11/02	3	29.95	0	0.00	29.86	3	1,096	0.27%
2020/10/30	1	30.08	0	0.00	30.06	1	1,096	0.09%
2020/10/29	0	0.00	1	29.71	29.70	-1	1,090	-0.09%
2020/10/28	1	29.57	1	29.65	29.75	0	1,073	0.00%
2020/10/27	0	0.00	1	29.45	29.23	-1	1,059	-0.09%
2020/10/23	1	29.48	0	0.00	29.42	1	1,052	0.10%
2020/10/21	0	0.00	1	29.54	29.53	-1	1,045	-0.10%
2020/10/14	0	0.00	1	29.15	29.15	-1	1,057	-0.09%
2020/10/13	2	29.17	1	29.15	29.04	1	1,062	0.09%
2020/10/12	0	0.00	1	28.72	28.96	-1	1,068	-0.09%
2020/10/06	1	27.72	0	0.00	27.85	1	1,094	0.09%
2020/09/30	2	27.61	0	0.00	27.53	2	1,159	0.17%
2020/09/29	2	27.43	1	27.74	27.43	1	1,179	0.08%
2020/09/25	1	27.14	0	0.00	27.14	1	1,219	0.08%
2020/09/24	1	27.33	0	0.00	27.26	1	1,249	0.08%
2020/09/21	3	27.73	1	27.70	27.62	2	1,257	0.16%
2020/09/17	2	28.29	0	0.00	28.01	2	1,301	0.15%
2020/09/11	1	27.71	0	0.00	27.71	1	1,402	0.07%
2020/09/10	2	27.85	1	27.99	27.93	1	1,408	0.07%
2020/09/09	1	27.83	0	0.00	27.65	1	1,423	0.07%
2020/09/07	1	28.73	0	0.00	28.52	1	1,404	0.07%
2020/09/04	1	28.70	0	0.00	28.70	1	1,450	0.07%
2020/09/02	1	29.64	0	0.00	29.65	1	1,433	0.07%
2020/08/31	0	0.00	1	29.50	29.55	-1	1,443	-0.07%
2020/08/28	1	29.26	0	0.00	29.33	1	1,455	0.07%
2020/08/27	2	29.15	2	29.28	29.28	0	1,488	0.00%
2020/08/26	1	28.51	3	28.90	28.90	-2	1,474	-0.14%
2020/08/25	1	28.33	8	28.56	28.30	-7	1,454	-0.48%
2020/08/24	0	0.00	4	28.01	28.03	-4	1,443	-0.28%
2020/08/14	0	0.00	1	27.47	27.37	-1	1,459	-0.07%
2020/08/13	2	27.22	0	0.00	27.30	2	1,502	0.13%
2020/08/12	1	26.87	0	0.00	26.95	1	1,541	0.06%
2020/08/11	0	0.00	3	27.35	27.21	-3	1,520	-0.20%
2020/08/07	0	0.00	4	28.02	27.64	-4	1,519	-0.26%
2020/08/06	0	0.00	3	28.01	28.00	-3	1,516	-0.20%
2020/08/05	0	0.00	2	27.88	27.98	-2	1,514	-0.13%
2020/08/04	1	27.57	0	0.00	27.62	1	1,509	0.07%
2020/07/29	1	27.11	0	0.00	27.09	1	1,501	0.07%
2020/07/27	1	26.80	0	0.00	26.81	1	1,529	0.07%
2020/07/24	3	27.24	0	0.00	26.95	3	1,532	0.20%
2020/07/23	5	27.54	0	0.00	27.44	5	1,524	0.33%
2020/07/22	4	27.80	0	0.00	27.83	4	1,511	0.26%
2020/07/21	2	27.36	0	0.00	27.48	2	1,514	0.13%
2020/07/17	0	0.00	8	26.89	26.73	-8	1,490	-0.54%
2020/07/15	2	27.52	0	0.00	27.37	2	1,487	0.13%
2020/07/13	0	0.00	5	28.12	28.19	-5	1,498	-0.33%
2020/07/09	4	27.90	4	28.00	28.12	0	1,484	0.00%
2020/07/08	1	26.99	3.4	27.00	27.10	-2.4	1,443	-0.16%
2020/07/07	3	26.93	0	0.00	26.94	3	1,411	0.21%
2020/07/06	0	0.00	12	26.42	26.45	-12	1,389	-0.86%
2020/06/22	0	0.00	1	24.82	24.82	-1	1,289	-0.08%
2020/06/19	0	0.00	1	24.75	24.81	-1	1,295	-0.08%
2020/06/18	0	0.00	2	24.56	24.58	-2	1,289	-0.16%
2020/06/17	0	0.00	5	24.43	24.45	-5	1,276	-0.39%
2020/06/16	1	24.18	0	0.00	24.32	1	1,282	0.08%
2020/06/12	2	23.94	2	24.20	24.02	0	1,318	0.00%
2020/06/11	2	24.52	0	0.00	24.53	2	1,337	0.15%
2020/06/10	0	0.00	1	24.45	24.47	-1	1,318	-0.08%
2020/06/09	0	0.00	1	24.40	24.41	-1	1,346	-0.07%
2020/06/08	0	0.00	3	24.51	24.25	-3	1,370	-0.22%
2020/06/05	2	24.17	2	24.20	24.20	0	1,394	0.00%
2020/06/04	0	0.00	1	24.22	24.25	-1	1,424	-0.07%
2020/06/03	2	23.73	2	24.08	24.10	0	1,438	0.00%
2020/06/01	1	23.48	1	23.45	23.47	0	1,407	0.00%
2020/05/27	0	0.00	1	23.00	22.93	-1	1,406	-0.07%
2020/05/26	1	22.76	4	22.88	22.98	-3	1,430	-0.21%
2020/05/22	1	23.28	0	0.00	22.93	1	1,474	0.07%
2020/05/20	0	0.00	1	23.80	23.83	-1	1,497	-0.07%
2020/05/18	0	0.00	1	23.00	23.00	-1	1,442	-0.07%
2020/05/15	1	22.99	0	0.00	22.96	1	1,461	0.07%
2020/05/13	0	0.00	1	23.00	23.06	-1	1,471	-0.07%
2020/05/11	1	23.09	0	0.00	23.12	1	1,484	0.07%
2020/05/04	1	22.43	4	22.62	22.43	-3	1,597	-0.19%
2020/04/29	2	23.14	0	0.00	23.13	2	1,624	0.12%
2020/04/27	0	0.00	2	23.03	23.01	-2	1,705	-0.12%
2020/04/21	2	22.69	0	0.00	22.70	2	1,775	0.11%
2020/04/14	1	22.65	0	0.00	22.75	1	1,807	0.06%
2020/04/13	3	22.60	0	0.00	22.57	3	1,793	0.17%
2020/04/08	0	0.00	1	22.45	22.50	-1	1,821	-0.05%
2020/04/07	0	0.00	3	22.45	22.47	-3	1,830	-0.16%
2020/04/01	1	22.00	0	0.00	21.91	1	1,839	0.05%
2020/03/26	0	0.00	1	21.86	22.00	-1	1,819	-0.05%
2020/03/25	1	21.90	1	21.85	21.84	0	1,812	0.00%
2020/03/19	3	20.27	1	19.67	19.88	2	1,809	0.11%
2020/03/18	1	21.20	1	21.21	21.12	0	1,811	0.00%
2020/03/17	12	20.90	0	0.00	20.90	12	1,833	0.65%
2020/03/16	1	21.70	1	21.71	21.61	0	1,802	0.00%
2020/03/13	1	21.25	0	0.00	21.85	1	1,769	0.06%
2020/03/12	1	22.50	0	0.00	22.54	1	1,735	0.06%
2020/03/11	3	23.26	0	0.00	23.18	3	1,706	0.18%
2020/03/10	5	22.92	0	0.00	23.20	5	1,662	0.30%
2020/03/09	1	23.36	0	0.00	23.35	1	1,630	0.06%
2020/03/05	1	24.21	0	0.00	24.30	1	1,583	0.06%
2020/03/04	4	23.96	0	0.00	23.90	4	1,588	0.25%
2020/03/03	1	24.10	0	0.00	24.09	1	1,596	0.06%
2020/02/27	2	24.20	0	0.00	24.06	2	1,602	0.12%
2020/02/26	3	24.31	0	0.00	24.35	3	1,597	0.19%
2020/02/25	1	24.50	0	0.00	24.37	1	1,562	0.06%
2020/02/24	1	24.60	2	24.61	24.64	-1	1,564	-0.06%
2020/02/19	1	25.10	0	0.00	25.18	1	1,516	0.07%
2020/02/18	3	25.09	0	0.00	25.00	3	1,519	0.20%
2020/02/17	1	25.18	0	0.00	25.20	1	1,520	0.07%
2020/02/13	1	25.30	0	0.00	25.11	1	1,519	0.07%
2020/02/12	3	24.86	0	0.00	24.93	3	1,542	0.19%
2020/02/10	1	24.60	0	0.00	24.55	1	1,592	0.06%
2020/02/07	1	24.74	11	24.63	24.67	-10	1,611	-0.62%
2020/02/06	5	24.57	1	24.60	24.74	4	1,630	0.25%
2020/02/05	1	24.55	0	0.00	24.56	1	1,600	0.06%
2020/02/03	0	0.00	1	23.40	23.44	-1	1,536	-0.07%
2020/01/31	0	0.00	1	23.70	23.68	-1	1,507	-0.07%
2020/01/30	1	24.06	7	23.72	23.62	-6	1,488	-0.40%
2020/01/20	1	25.71	0	0.00	25.68	1	1,418	0.07%
2020/01/17	1	25.55	0	0.00	25.53	1	1,401	0.07%
2020/01/16	1	25.55	0	0.00	25.46	1	1,419	0.07%
2020/01/15	2	25.70	0	0.00	25.48	2	1,451	0.14%
2020/01/14	1	25.75	0	0.00	25.82	1	1,411	0.07%
2020/01/13	1	25.53	0	0.00	25.52	1	1,379	0.07%
2020/01/10	5	25.11	3	25.13	25.15	2	1,358	0.15%
2020/01/09	1	24.89	1	24.89	24.89	0	1,357	0.00%
2020/01/07	1	24.73	0	0.00	24.77	1	1,359	0.07%
2020/01/03	2	24.77	3	24.85	24.81	-1	1,459	-0.07%
2020/01/02	2	24.43	0	0.00	24.49	2	1,439	0.14%
2019/12/30	1	24.60	7	24.60	24.62	-6	1,450	-0.41%
2019/12/26	0	0.00	2	24.31	24.30	-2	1,544	-0.13%
2019/12/25	1	24.42	0	0.00	24.40	1	1,544	0.06%
2019/12/24	1	24.26	0	0.00	24.26	1	1,593	0.06%
2019/12/20	3	24.15	0	0.00	24.14	3	1,625	0.18%
2019/12/18	5	24.02	0	0.00	24.05	5	1,632	0.31%
2019/12/16	3	23.71	2	23.64	23.60	1	1,589	0.06%
2019/12/13	0	0.00	5	23.42	23.53	-5	1,583	-0.32%
2019/12/12	0.2	23.34	6	23.25	23.25	-5.8	1,543	-0.38%
2019/12/05	0	0.00	3	22.70	22.70	-3	1,519	-0.20%
2019/11/29	0	0.00	1	23.20	22.98	-1	1,526	-0.07%
2019/11/28	0	0.00	1	23.16	23.16	-1	1,517	-0.07%
2019/11/26	0	0.00	2	23.07	23.06	-2	1,489	-0.13%
2019/11/25	1	22.98	3	22.96	22.97	-2	1,467	-0.14%
2019/11/21	1	22.63	0	0.00	22.65	1	1,473	0.07%
2019/11/13	1	22.86	0	0.00	22.87	1	1,405	0.07%
2019/11/12	1	22.89	0	0.00	22.93	1	1,395	0.07%
2019/11/11	2	22.98	1	22.92	22.98	1	1,389	0.07%
2019/11/08	9	23.34	1	23.33	23.32	8	1,364	0.59%
2019/11/07	2	23.08	0	0.00	23.07	2	1,325	0.15%
2019/11/06	1	23.05	0	0.00	23.00	1	1,307	0.08%
2019/11/04	3	22.50	1	22.52	22.60	2	1,272	0.16%
2019/11/01	1	22.40	0	0.00	22.45	1	1,275	0.08%
2019/10/31	2	22.39	0	0.00	22.39	2	1,280	0.16%
2019/10/29	2	22.42	0	0.00	22.40	2	1,261	0.16%
2019/10/24	0	0.00	25	22.15	22.07	-25	1,270	-1.97%
2019/10/23	3	22.07	0	0.00	22.09	3	1,245	0.24%
2019/10/21	3	22.29	1	22.30	22.27	2	1,179	0.17%
2019/10/16	1	22.40	0	0.00	22.42	1	1,136	0.09%
2019/10/09	8	21.69	0	0.00	21.67	8	1,090	0.73%
2019/10/07	1	22.01	0	0.00	21.99	1	1,014	0.10%
2019/10/03	7	21.89	0	0.00	21.87	7	968	0.72%
2019/10/02	2	22.12	0	0.00	22.11	2	872	0.23%
2019/09/27	19	22.27	0	0.00	22.26	19	818	2.32%
2019/09/26	4	22.68	0	0.00	22.76	4	759	0.53%
2019/09/25	1	22.13	0	0.00	22.13	1	734	0.14%
2019/09/24	2	22.46	0	0.00	22.43	2	720	0.28%
2019/09/23	2	22.55	0	0.00	22.60	2	704	0.28%
2019/09/19	0.1	22.66	0	0.00	22.66	0.1	704	0.01%
2019/09/05	0	0.00	2	22.63	22.69	-2	669	-0.30%
2019/08/29	1	21.82	0	0.00	21.88	1	651	0.15%
2019/08/26	1	21.76	0	0.00	21.76	1	638	0.16%
2019/08/20	0	0.00	1	22.55	22.60	-1	607	-0.16%
2019/08/16	1	21.86	0	0.00	21.91	1	596	0.17%
2019/08/15	0	0.00	1	21.72	21.73	-1	585	-0.17%
2019/08/12	2	21.86	0	0.00	21.82	2	551	0.36%
2019/08/02	0	0.00	1	22.64	22.63	-1	491	-0.20%
2019/08/01	1	23.09	0	0.00	23.10	1	481	0.21%
2019/07/25	1	23.58	0	0.00	23.60	1	473	0.21%
2019/07/23	1	23.15	0	0.00	23.14	1	475	0.21%
2019/07/15	1	22.90	0	0.00	23.03	1	475	0.21%
2019/07/12	2	22.95	0	0.00	23.01	2	464	0.43%
2019/07/05	0.1	23.50	0	0.00	23.50	0.1	445	0.03%
2019/06/14	1	22.23	0	0.00	22.26	1	486	0.21%
2019/03/07	0	0.00	1	23.82	23.57	-1	684	-0.15%
2019/02/12	0	0.00	2	22.60	22.71	-2	739	-0.27%
2019/01/10	0	0.00	1	21.20	21.27	-1	907	-0.11%
2018/12/05	2	22.00	0	0.00	22.02	2	1,172	0.17%
2018/11/26	0	0.00	1	21.00	21.11	-1	1,169	-0.09%
2018/11/06	0	0.00	1	21.00	20.77	-1	2,042	-0.05%
2018/11/02	0	0.00	1	21.10	21.44	-1	2,022	-0.05%
2018/11/01	0	0.00	3	20.11	20.70	-3	2,179	-0.14%
2018/10/31	12	19.77	33	19.80	19.93	-21	2,286	-0.92%