中信中國50 (00752)-富邦-建國券商分點個股進出

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
20.76
漲跌
▲0.01
漲幅
+0.05%
成交量
3,200張
產業
上市
220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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	20.61	0	0.00	20.75	20	7,184	0.28%
2024/11/19	2.1	20.71	11	20.72	20.61	-9	7,189	-0.12%
2024/11/18	6.2	20.70	90.3	20.41	20.61	-84.1	7,200	-1.17%
2024/11/15	2.6	20.48	1	20.58	20.54	1.6	7,179	0.02%
2024/11/14	14.3	20.64	14	20.77	20.60	0.3	7,190	0.00%
2024/11/13	33.8	20.72	5	20.73	20.68	28.8	7,157	0.40%
2024/11/12	34.6	21.40	1	21.45	21.08	33.6	7,081	0.47%
2024/11/11	14.5	21.37	3	21.34	21.48	11.5	7,078	0.16%
2024/11/08	1	22.34	8.3	22.22	21.99	-7.3	7,023	-0.10%
2024/11/07	6	21.80	0	0.00	21.78	6	6,896	0.09%
2024/11/06	55.3	21.75	10	21.78	21.47	45.3	6,870	0.66%
2024/11/05	2	21.73	15.3	21.57	21.83	-13.3	6,812	-0.20%
2024/11/04	11	21.30	6	21.29	21.25	5	6,798	0.07%
2024/11/01	4	21.42	45	21.34	21.34	-41	6,856	-0.60%
2024/10/30	0	0.00	26	21.42	21.33	-26	6,870	-0.38%
2024/10/29	2	21.72	10.5	21.81	21.72	-8.5	6,833	-0.12%
2024/10/28	2	21.53	1	21.53	21.58	1	6,818	0.01%
2024/10/25	3	21.57	6	21.51	21.65	-3	6,802	-0.04%
2024/10/24	5.3	21.59	8	21.51	21.44	-2.7	6,802	-0.04%
2024/10/23	9	21.92	1	21.70	22.00	8	6,798	0.12%
2024/10/22	1	21.45	11	21.49	21.52	-10	6,722	-0.15%
2024/10/21	91.5	21.91	1	21.79	21.56	90.5	6,721	1.35%
2024/10/18	8	21.18	12.2	21.17	21.57	-4.2	6,651	-0.06%
2024/10/17	3	21.60	0	0.00	21.57	3	6,605	0.05%
2024/10/16	15.2	21.46	11	21.45	21.49	4.2	6,587	0.06%
2024/10/15	14.7	22.20	26.3	22.10	21.88	-11.6	6,536	-0.18%
2024/10/14	7	22.36	31.1	22.53	22.71	-24.1	6,484	-0.37%
2024/10/11	51.1	22.62	24	22.54	22.33	27.1	6,417	0.42%
2024/10/09	68.8	22.41	21.6	22.53	22.57	47.2	6,382	0.74%
2024/10/08	135.5	24.31	65.5	23.65	23.00	70	5,966	1.17%	大買/
2024/10/07	202.4	25.01	168.1	25.00	24.99	34.3	5,313	0.65%	大買/大賣/
2024/10/04	45	24.12	50.8	24.08	24.37	-5.8	4,661	-0.12%
2024/10/01	80	21.96	5	21.79	21.82	75	4,252	1.76%
2024/09/30	76	22.08	64.6	22.17	22.31	11.4	4,137	0.28%
2024/09/27	50	21.29	22.5	21.30	21.23	27.5	3,696	0.74%
2024/09/26	17	19.95	34	20.02	19.82	-17	3,113	-0.55%
2024/09/25	9.2	20.08	16.8	19.90	19.73	-7.6	3,139	-0.24%
2024/09/24	0	0.00	2.7	19.00	19.25	-2.7	2,956	-0.09%
2024/09/23	0	0.00	1.4	18.56	18.57	-1.4	2,879	-0.05%
2024/09/20	0.1	18.39	1.6	18.34	18.41	-1.5	3,253	-0.05%
2024/09/19	1	17.80	13.8	17.94	18.20	-12.8	3,250	-0.39%
2024/09/18	0	0.00	7	17.80	17.80	-7	3,244	-0.22%
2024/09/16	0.1	17.65	0	0.00	17.59	0.1	3,291	0.00%
2024/09/13	2	17.71	0	0.00	17.70	2	3,312	0.06%
2024/09/12	0	0.00	2	17.69	17.72	-2	3,357	-0.06%
2024/09/11	0.3	17.45	8	17.39	17.39	-7.7	3,427	-0.22%
2024/09/10	6	17.48	23	17.53	17.56	-17	3,435	-0.49%
2024/09/09	3.1	17.38	0	0.00	17.38	3.1	3,473	0.09%
2024/09/06	0	0.00	1	17.55	17.56	-1	3,529	-0.03%
2024/09/05	5.1	17.61	0	0.00	17.58	5.1	3,664	0.14%
2024/09/04	1	17.68	27	17.70	17.69	-26	3,830	-0.68%
2024/09/03	0	17.80	0	0.00	17.80	0	3,844	0.00%
2024/09/02	1.8	17.92	0	0.00	17.85	1.8	3,920	0.05%
2024/08/30	0	0.00	35.2	18.00	18.12	-35.2	3,948	-0.89%
2024/08/29	10.6	17.51	0	0.00	17.59	10.6	3,956	0.27%
2024/08/28	10.6	17.73	0	0.00	17.69	10.6	4,005	0.27%
2024/08/27	15	17.86	0	0.00	17.85	15	4,043	0.37%
2024/08/26	7	18.17	0	0.00	18.09	7	4,056	0.17%
2024/08/23	0	0.00	1	18.10	18.19	-1	4,027	-0.02%
2024/08/22	0.1	18.09	0	0.00	18.08	0.1	4,072	0.00%
2024/08/21	4	17.94	36	17.96	17.96	-32	4,130	-0.77%
2024/08/20	39	18.35	7	18.21	18.21	32	4,135	0.77%
2024/08/19	0	0.00	10	18.32	18.29	-10	4,336	-0.23%
2024/08/16	1	18.22	78	18.19	18.23	-77	4,365	-1.76%
2024/08/15	3	17.84	0	0.00	17.91	3	4,402	0.07%
2024/08/14	12.1	18.01	0	0.00	17.90	12.1	4,455	0.27%
2024/08/13	6	18.11	0	0.00	18.09	6	4,542	0.13%
2024/08/09	5	18.01	11	18.01	17.93	-6	4,619	-0.13%
2024/08/08	1	17.62	0	0.00	17.92	1	4,660	0.02%
2024/08/07	11	17.68	1	17.83	17.87	10	4,737	0.21%
2024/08/06	21	17.52	2	17.58	17.42	19	4,772	0.40%
2024/08/05	1	17.64	30	17.59	17.38	-29	4,771	-0.61%
2024/08/02	4.1	17.79	10	17.85	17.72	-5.9	4,790	-0.12%
2024/08/01	6	18.08	0	0.00	18.07	6	4,852	0.12%
2024/07/31	0	0.00	5	18.15	18.18	-5	4,921	-0.10%
2024/07/30	5	17.84	0	17.85	17.84	5	5,122	0.10%
2024/07/26	9.6	17.90	5	17.85	17.89	4.6	5,236	0.09%
2024/07/23	2.1	18.52	0	0.00	18.49	2.1	5,241	0.04%
2024/07/22	0.1	18.48	4	18.26	18.45	-3.9	5,331	-0.07%
2024/07/19	2.7	18.26	0	0.00	18.19	2.7	5,373	0.05%
2024/07/18	1.4	18.41	4	18.44	18.52	-2.6	5,517	-0.05%
2024/07/17	5	18.54	0	0.00	18.52	5	5,607	0.09%
2024/07/16	4	18.64	4	18.62	18.61	0	5,632	0.00%
2024/07/15	2	18.99	0	0.00	19.01	2	5,609	0.04%
2024/07/12	0.1	18.80	39	19.00	19.14	-38.9	5,669	-0.69%
2024/07/11	2	18.61	0	0.00	18.59	2	5,650	0.04%
2024/07/10	1	18.59	3	18.59	18.49	-2	5,762	-0.03%
2024/07/09	8.4	18.29	12	18.33	18.35	-3.6	5,823	-0.06%
2024/07/08	5.8	18.39	0	0.00	18.32	5.8	5,930	0.10%
2024/07/05	0.2	18.53	0	0.00	18.52	0.2	6,005	0.00%
2024/07/04	5	18.76	4	18.77	18.71	1	6,102	0.02%
2024/07/02	5	18.28	2	18.42	18.27	3	6,049	0.05%
2024/07/01	1.4	18.18	0	0.00	18.14	1.4	6,039	0.02%
2024/06/28	8.9	18.26	13.4	18.24	18.28	-4.5	6,054	-0.07%
2024/06/27	3.5	18.41	3	18.47	18.36	0.5	5,978	0.01%
2024/06/26	2	18.61	1	18.64	18.64	1	5,931	0.02%
2024/06/25	0	0.00	11	18.67	18.73	-11	5,558	-0.20%
2024/06/24	0.3	18.47	28	18.37	18.42	-27.7	5,531	-0.50%
2024/06/21	5.4	18.66	10	18.80	18.59	-4.7	5,518	-0.08%
2024/06/20	1	18.92	5	19.06	18.93	-4	5,484	-0.07%
2024/06/19	2	18.88	21	18.81	18.88	-19	5,518	-0.34%
2024/06/18	25.2	18.64	0.1	18.57	18.55	25.1	5,516	0.45%
2024/06/17	10.2	18.45	0	0.00	18.66	10.2	5,464	0.19%
2024/06/14	6.1	18.62	0	0.00	18.66	6.1	5,476	0.11%
2024/06/12	5	18.52	6	18.69	18.47	-1	5,495	-0.02%
2024/06/11	7	18.60	36	18.62	18.58	-29	5,453	-0.53%
2024/06/07	11	18.91	10	18.87	18.76	1	5,344	0.02%
2024/06/06	7	19.06	700	19.01	18.97	-693	5,630	-12.31%	大賣/鉅額交易
2024/06/05	709	19.17	1	19.05	19.02	708	5,789	12.23%	大買/鉅額交易
2024/06/04	16	18.96	766	18.91	18.95	-750	5,779	-12.98%	大賣/鉅額交易
2024/06/03	12	18.91	45	18.90	18.93	-33	5,797	-0.57%
2024/05/31	758	19.04	0.4	19.08	18.91	757.6	5,822	13.01%	大買/鉅額交易
2024/05/30	9	18.84	39	18.81	18.73	-30	5,932	-0.51%
2024/05/29	6.2	19.00	10.1	19.01	18.96	-3.9	5,996	-0.06%
2024/05/28	20	19.34	0	0.00	19.23	20	5,987	0.33%
2024/05/27	7	19.05	11	19.09	19.12	-4	5,953	-0.07%
2024/05/24	11.5	19.22	14	19.14	19.10	-2.5	5,920	-0.04%
2024/05/23	14.3	19.32	1,791.3	19.31	19.28	-1,777.1	5,910	-30.06%	大賣/鉅額交易
2024/05/22	22	19.75	20.2	19.78	19.84	1.8	5,724	0.03%
2024/05/21	47	20.04	5	20.10	19.91	42	5,746	0.73%
2024/05/20	5.1	20.20	16	20.23	20.25	-10.9	5,795	-0.19%
2024/05/17	12.1	20.00	1	20.08	19.95	11.1	5,759	0.19%
2024/05/16	3.1	19.60	8	19.59	19.71	-4.9	5,712	-0.09%
2024/05/15	5	19.49	0	0.00	19.41	5	5,712	0.09%
2024/05/14	17	19.60	1	19.60	19.58	16	5,776	0.28%
2024/05/13	22.4	19.23	0	0.00	19.42	22.4	5,749	0.39%
2024/05/10	5.1	19.13	2	19.08	19.26	3.1	5,672	0.05%
2024/05/09	5	18.90	8	18.72	18.90	-3	5,663	-0.05%
2024/05/08	10	18.73	10	18.79	18.69	0	5,685	0.00%
2024/05/07	9	18.80	5	18.78	18.82	4	5,696	0.07%
2024/05/06	2	18.83	6.5	18.84	18.82	-4.5	5,658	-0.08%
2024/05/03	19.6	18.84	15	18.88	18.76	4.6	5,621	0.08%
2024/05/02	318	18.37	0	0.00	18.45	318	5,480	5.80%	大買/鉅額交易
2024/04/30	10.1	18.11	319	18.02	18.00	-308.9	5,493	-5.62%	大賣/鉅額交易
2024/04/29	8	18.30	3.7	18.26	18.19	4.3	5,560	0.08%
2024/04/26	880	17.98	15	17.94	18.10	865	5,563	15.55%	大買/鉅額交易
2024/04/25	402	17.83	6.1	17.66	17.67	395.9	5,535	7.15%	大買/鉅額交易
2024/04/24	1	17.56	11.6	17.44	17.56	-10.6	5,441	-0.19%
2024/04/23	501	17.17	240	17.11	17.16	261	5,324	4.90%	大買/大賣/鉅額交易
2024/04/22	26	16.82	3	16.77	16.83	23	5,234	0.44%
2024/04/19	14	16.50	303	16.45	16.42	-289	5,197	-5.56%	大賣/鉅額交易
2024/04/18	308	16.66	0	0.00	16.63	308	5,173	5.95%	大買/鉅額交易
2024/04/17	20	16.54	3	16.49	16.48	17	5,085	0.33%
2024/04/16	133	16.62	16	16.55	16.61	117	4,977	2.35%	大買/鉅額交易
2024/04/15	107	16.80	5	16.79	16.76	102	4,827	2.11%	大買/鉅額交易
2024/04/12	16	17.07	0	0.00	17.06	16	4,774	0.34%
2024/04/11	13	17.09	231	17.17	17.20	-218	4,657	-4.68%	大賣/鉅額交易
2024/04/10	12.1	17.02	31.7	16.92	17.13	-19.6	4,558	-0.43%
2024/04/09	11	16.77	8	16.74	16.76	3	4,435	0.07%
2024/04/03	4	16.76	2	16.69	16.69	2	4,426	0.05%
2024/04/02	7	16.88	1	16.72	16.84	6	4,448	0.13%
2024/04/01	0.2	16.54	20.5	16.69	16.69	-20.3	4,478	-0.45%
2024/03/28	7	16.53	49	16.49	16.57	-42	4,492	-0.93%
2024/03/27	5	16.38	5	16.39	16.34	0	4,569	0.00%
2024/03/26	2	16.30	16	16.31	16.33	-14	4,580	-0.31%
2024/03/25	6	16.30	0	0.00	16.29	6	4,563	0.13%
2024/03/22	11	16.34	37	16.41	16.26	-26	4,553	-0.57%
2024/03/21	53.1	16.71	15	16.69	16.66	38.1	4,498	0.85%
2024/03/20	1.1	16.34	25	16.40	16.40	-23.9	4,502	-0.53%
2024/03/19	33	16.36	1	16.36	16.36	32	4,505	0.71%
2024/03/18	1	16.30	60	16.39	16.47	-59	4,485	-1.32%
2024/03/15	30	16.21	1	16.32	16.15	29	4,435	0.65%
2024/03/14	409	16.73	1,011	16.50	16.48	-602	4,422	-13.61%	大買/大賣/鉅額交易
2024/03/13	690.2	16.60	0.1	16.56	16.61	690.1	4,370	15.79%	大買/鉅額交易
2024/03/12	12	16.31	37	16.31	16.46	-25	4,323	-0.58%
2024/03/11	9.2	15.94	16	15.96	15.99	-6.8	4,020	-0.17%
2024/03/08	9	15.72	0	0.00	15.76	9	3,846	0.23%
2024/03/07	31.3	15.78	5	15.77	15.75	26.3	3,886	0.68%
2024/03/06	59.2	15.62	33	15.93	15.92	26.2	3,840	0.68%
2024/03/05	39	15.68	19	15.76	15.59	20	3,829	0.52%
2024/03/04	12.1	16.01	11	15.99	15.99	1.1	3,725	0.03%
2024/03/01	8.2	16.05	41	16.03	16.08	-32.8	3,629	-0.90%
2024/02/29	4.1	16.07	0	0.00	16.10	4.1	3,608	0.11%
2024/02/27	17	16.12	0	0.00	16.22	17	3,580	0.47%
2024/02/26	25	16.28	12.7	16.25	16.28	12.3	3,560	0.34%
2024/02/23	10	16.34	29	16.30	16.36	-19	3,538	-0.54%
2024/02/22	28	16.09	5	16.18	16.18	23	3,515	0.65%
2024/02/21	28	16.19	81	16.17	16.26	-53	3,484	-1.52%
2024/02/20	15	15.72	0	0.00	15.68	15	3,417	0.44%
2024/02/19	12.1	15.86	63	15.95	15.74	-50.9	3,412	-1.49%
2024/02/16	17	15.68	5	15.86	15.87	12	3,372	0.36%
2024/02/15	7	15.56	1	15.44	15.53	6	3,297	0.18%
2024/02/05	19	14.89	20	15.03	15.15	-1	3,196	-0.03%
2024/02/02	10	15.22	2	15.13	15.04	8	3,154	0.25%
2024/02/01	15	15.16	2	14.94	15.17	13	3,120	0.42%
2024/01/31	21	14.98	31	14.95	14.92	-10	3,056	-0.33%
2024/01/30	17	15.20	5	15.31	15.18	12	2,980	0.40%
2024/01/29	15.2	15.62	5	15.67	15.54	10.2	2,914	0.35%
2024/01/26	15.8	15.74	2	15.66	15.70	13.8	2,864	0.48%
2024/01/25	25	15.75	0	0.00	15.93	25	2,783	0.90%
2024/01/24	23	15.27	11.4	15.18	15.18	11.6	2,681	0.43%
2024/01/23	8	14.92	27	14.91	15.00	-19	2,548	-0.75%
2024/01/22	36	14.77	10	14.88	14.60	26	2,453	1.06%
2024/01/19	12	15.11	1	15.04	15.00	11	2,391	0.46%
2024/01/18	5	15.11	5	15.13	15.10	0	2,337	0.00%
2024/01/17	5	15.22	0	0.00	15.16	5	2,346	0.21%
2024/01/16	2	15.65	2	15.60	15.63	0	2,291	0.00%
2024/01/15	0	15.83	0	0.00	15.81	0	2,265	0.00%
2024/01/12	2	15.93	6	15.93	15.91	-4	2,261	-0.18%
2024/01/10	0	0.00	0.9	15.70	15.65	-0.9	2,254	-0.04%
2024/01/09	3	15.80	20	15.85	15.74	-17	2,251	-0.75%
2024/01/08	9	15.91	1	16.18	15.75	8	2,228	0.36%
2024/01/05	2	16.24	0	0.00	16.19	2	2,165	0.09%
2024/01/04	3	16.29	0	0.00	16.26	3	2,186	0.14%
2024/01/03	3	16.17	10	16.19	16.21	-7	2,189	-0.32%
2024/01/02	11	16.31	20	16.25	16.24	-9	2,194	-0.41%
2023/12/29	8	16.31	1	16.35	16.29	7	2,189	0.32%
2023/12/28	22	16.10	0	0.00	16.22	22	2,167	1.02%
2023/12/27	8	15.91	0	0.00	16.02	8	2,162	0.37%
2023/12/26	8	15.99	132	16.00	15.99	-124	2,109	-5.88%	大賣/鉅額交易
2023/12/25	1	15.99	0	0.00	15.99	1	2,116	0.05%
2023/12/22	130.2	16.50	0	0.00	15.96	130.2	2,095	6.21%	大買/鉅額交易
2023/12/21	3	16.40	0	0.00	16.51	3	1,992	0.15%
2023/12/20	5	16.62	0	0.00	16.63	5	1,978	0.25%
2023/12/19	3	16.43	0	0.00	16.50	3	1,991	0.15%
2023/12/18	11	16.53	0	0.00	16.55	11	2,016	0.55%
2023/12/15	6	16.61	0	0.00	16.61	6	2,029	0.30%
2023/12/14	6	16.35	0	0.00	16.28	6	2,008	0.30%
2023/12/13	7	16.40	0	0.00	16.36	7	2,008	0.35%
2023/12/12	4	16.41	15	16.41	16.38	-11	2,019	-0.54%
2023/12/11	8.1	16.12	37	16.08	16.07	-28.9	2,042	-1.42%
2023/12/08	11	16.33	7.7	16.32	16.34	3.3	2,005	0.17%
2023/12/07	3	16.42	0	0.00	16.41	3	1,981	0.15%
2023/12/06	8	16.47	0	0.00	16.64	8	1,981	0.40%
2023/12/05	7	16.61	0	0.00	16.48	7	1,966	0.36%
2023/12/04	11	16.83	0	0.00	16.80	11	1,910	0.58%
2023/12/01	2	17.07	1	17.05	17.03	1	1,863	0.05%
2023/11/30	7	16.98	1	16.95	16.99	6	1,897	0.32%
2023/11/29	16	17.11	0	0.00	16.98	16	1,935	0.83%
2023/11/28	5	17.33	0	0.00	17.29	5	1,879	0.27%
2023/11/27	12	17.49	0	0.00	17.44	12	1,866	0.64%
2023/11/24	1	17.67	0	0.00	17.65	1	1,892	0.05%
2023/11/22	1	17.55	2	17.64	17.63	-1	1,922	-0.05%
2023/11/21	0	0.00	10	17.85	17.79	-10	1,922	-0.52%
2023/11/20	0	0.00	15	17.60	17.67	-15	1,934	-0.78%
2023/11/17	7	17.54	0	0.00	17.43	7	1,903	0.37%
2023/11/16	3	17.83	1	18.22	17.88	2	1,861	0.11%
2023/11/14	2	17.62	0	0.00	17.57	2	1,873	0.11%
2023/11/13	3	17.45	2	17.43	17.48	1	1,912	0.05%
2023/11/08	0	0.00	1	17.91	17.80	-1	2,062	-0.05%
2023/11/07	0	0.00	1	17.87	17.80	-1	2,091	-0.05%
2023/11/06	1	17.98	2	17.97	17.94	-1	2,139	-0.05%
2023/11/03	1	17.53	3	17.47	17.56	-2	2,144	-0.09%
2023/11/02	4	17.44	0	0.00	17.30	4	2,167	0.18%
2023/11/01	1	17.23	0	0.00	17.25	1	2,256	0.04%
2023/10/31	4	17.42	0	0.00	17.32	4	2,337	0.17%
2023/10/30	0	0.00	5	17.62	17.58	-5	2,392	-0.21%
2023/10/27	0	0.00	5	17.49	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	2	17.55	30	17.53	17.34	-28	2,744	-1.02%
2023/10/24	3	17.06	0	0.00	17.02	3	2,833	0.11%
2023/10/23	1	17.07	0	0.00	17.07	1	2,904	0.03%
2023/10/20	3	17.24	0	0.00	17.23	3	3,021	0.10%
2023/10/18	0	0.00	40	17.82	17.80	-40	3,017	-1.33%
2023/10/17	0	0.00	5	17.90	17.88	-5	3,052	-0.16%
2023/10/16	1	17.87	0	0.00	17.82	1	3,083	0.03%
2023/10/13	4	18.11	0	0.00	18.02	4	3,104	0.13%
2023/10/12	0	0.00	6	18.30	18.42	-6	3,100	-0.19%
2023/10/11	2	18.10	0	0.00	18.09	2	3,143	0.06%
2023/10/05	3	17.49	0	0.00	17.47	3	3,179	0.09%
2023/10/03	4	17.60	0	0.00	17.54	4	3,226	0.12%
2023/10/02	0	0.00	0.1	17.88	17.94	-0.1	3,242	0.00%
2023/09/28	47	17.74	0	0.00	17.67	47	3,270	1.44%
2023/09/27	14	17.75	0	0.00	17.80	14	3,254	0.43%
2023/09/26	22	17.83	0	0.00	17.79	22	3,311	0.66%
2023/09/25	2	18.01	0	0.00	18.02	2	3,323	0.06%
2023/09/22	1	17.68	0	0.00	17.97	1	3,350	0.03%
2023/09/21	0.1	17.80	2	17.76	17.75	-1.9	3,346	-0.06%
2023/09/20	1	18.04	0	0.00	18.00	1	3,355	0.03%
2023/09/19	3	18.12	0	0.00	18.10	3	3,361	0.09%
2023/09/18	4	18.20	0	0.00	18.18	4	3,418	0.12%
2023/09/15	0	0.00	22	18.51	18.43	-22	3,440	-0.64%
2023/09/14	23	18.25	16	18.20	18.19	7	3,462	0.20%
2023/09/11	0	0.00	1	18.23	18.43	-1	3,698	-0.03%
2023/09/08	5	18.25	15.5	18.28	18.29	-10.5	3,736	-0.28%
2023/09/07	0	0.00	2	18.55	18.47	-2	3,759	-0.05%
2023/09/06	9	18.51	0	0.00	18.59	9	3,781	0.24%
2023/09/05	17	18.84	0	0.00	18.83	17	3,778	0.45%
2023/09/04	23	18.95	5	19.00	18.95	18	3,807	0.47%
2023/09/01	0	0.00	10	18.54	18.51	-10	3,783	-0.26%
2023/08/31	2	18.62	0	0.00	18.41	2	3,870	0.05%
2023/08/30	17	18.58	7	18.61	18.51	10	3,898	0.26%
2023/08/28	5	18.33	6	18.36	18.13	-1	3,912	-0.03%
2023/08/25	5	17.97	4	17.97	17.96	1	3,939	0.03%
2023/08/24	9.5	18.10	0	0.00	18.23	9.5	3,991	0.24%
2023/08/23	6	17.80	0	0.00	17.83	6	4,023	0.15%
2023/08/22	7	17.69	0	0.00	17.57	7	4,049	0.17%
2023/08/21	7	17.69	0.1	17.65	17.65	6.9	4,127	0.17%
2023/08/18	4	18.21	63	18.25	18.04	-59	4,132	-1.43%
2023/08/17	8	18.29	30	18.33	18.23	-22	4,131	-0.53%
2023/08/16	1	18.30	0	0.00	18.32	1	4,136	0.02%
2023/08/15	1	18.62	0	0.00	18.60	1	4,177	0.02%
2023/08/14	38	18.67	14	18.61	18.60	24	4,207	0.57%
2023/08/11	4	19.31	0	0.00	19.28	4	4,089	0.10%
2023/08/10	2	19.24	0	0.00	19.21	2	4,082	0.05%
2023/08/09	28	19.32	0	0.00	19.30	28	4,043	0.69%
2023/08/08	1	19.38	0	0.00	19.37	1	4,025	0.02%
2023/08/07	5	19.59	0	0.00	19.61	5	4,046	0.12%
2023/08/04	2	19.65	3	19.80	19.81	-1	3,998	-0.03%
2023/08/02	44	19.57	54	19.71	19.56	-10	3,921	-0.26%
2023/08/01	27	20.17	94	20.21	20.02	-67	3,863	-1.73%
2023/07/31	8	20.05	58	19.97	20.11	-50	3,755	-1.33%
2023/07/28	0	0.00	47	19.21	19.49	-47	3,596	-1.31%
2023/07/27	5	19.07	7	19.04	19.06	-2	3,585	-0.06%
2023/07/26	10	18.73	21	18.72	18.69	-11	3,526	-0.31%
2023/07/25	0	0.00	55	18.62	18.66	-55	3,474	-1.58%
2023/07/21	22	18.12	20	18.14	18.18	2	3,398	0.06%
2023/07/20	27	18.23	0	0.00	18.24	27	3,455	0.78%
2023/07/19	4	17.98	0	0.00	18.02	4	3,432	0.12%
2023/07/18	4	18.26	6	18.29	18.25	-2	3,473	-0.06%
2023/07/17	0	0.00	5	18.70	18.40	-5	3,467	-0.14%
2023/07/14	0	0.00	5	18.73	18.70	-5	3,492	-0.14%
2023/07/13	0	0.00	10	18.64	18.60	-10	3,459	-0.29%
2023/07/12	0	0.00	11	18.30	18.25	-11	3,408	-0.32%
2023/07/11	0	0.00	3	18.12	18.10	-3	3,438	-0.09%
2023/07/10	2	17.92	0	0.00	17.78	2	3,477	0.06%
2023/07/07	1	17.61	0.5	17.51	17.73	0.5	3,533	0.01%
2023/07/06	3	17.88	0.3	17.78	17.77	2.7	3,572	0.08%
2023/07/05	7	18.15	0.7	18.17	18.12	6.3	3,570	0.18%
2023/07/04	0	0.00	5	18.24	18.35	-5	3,602	-0.14%
2023/07/03	4	18.08	10	18.00	18.12	-6	3,598	-0.17%
2023/06/30	3	17.76	0	0.00	17.84	3	3,638	0.08%
2023/06/29	3	17.83	0	0.00	17.85	3	3,653	0.08%
2023/06/21	6.2	18.13	0	0.00	18.05	6.2	3,658	0.17%
2023/06/20	5.2	18.56	18	18.79	18.57	-12.8	3,653	-0.35%
2023/06/19	8	18.78	3	18.89	18.69	5	3,648	0.14%
2023/06/15	8	18.45	51.5	18.48	18.55	-43.5	3,606	-1.21%
2023/06/14	0	0.00	23	18.35	18.26	-23	3,518	-0.65%
2023/06/13	3	17.99	7.2	18.04	18.12	-4.2	3,460	-0.12%
2023/06/12	3	17.94	1	18.04	18.02	2	3,452	0.06%
2023/06/09	9	17.94	5	18.00	18.00	4	3,465	0.12%
2023/06/08	4	17.75	1	17.75	17.83	3	3,483	0.09%
2023/06/07	4	17.85	0	0.00	17.89	4	3,485	0.11%
2023/06/06	1	17.63	2	17.73	17.71	-1	3,422	-0.03%
2023/06/05	8	17.44	0	0.00	17.36	8	3,402	0.24%
2023/06/02	0	0.00	0.3	17.04	17.30	-0.3	3,409	-0.01%
2023/06/01	5	16.64	0	0.00	16.87	5	3,387	0.15%
2023/05/31	6.1	16.60	0	0.00	16.48	6.1	3,389	0.18%
2023/05/30	7.7	16.82	0	0.00	16.70	7.7	3,363	0.23%
2023/05/29	7.1	16.98	0	0.00	16.96	7.1	3,343	0.21%
2023/05/26	6	17.05	22	17.07	17.08	-16	3,331	-0.48%
2023/05/25	9.6	17.24	0	0.00	17.09	9.6	3,318	0.29%
2023/05/24	4.2	17.68	0	0.00	17.68	4.2	3,300	0.13%
2023/05/22	0	0.00	5	17.80	18.01	-5	3,294	-0.15%
2023/05/19	7	17.87	0	0.00	17.88	7	3,283	0.21%
2023/05/18	8	18.17	11	18.26	18.21	-3	3,242	-0.09%
2023/05/17	4	18.29	0	0.00	18.26	4	3,240	0.12%
2023/05/16	0	0.00	21	18.44	18.37	-21	3,269	-0.64%
2023/05/15	3	17.94	0	0.00	18.20	3	3,256	0.09%
2023/05/12	4	18.00	0	0.00	17.99	4	3,274	0.12%
2023/05/11	4	17.87	1	17.89	17.82	3	3,260	0.09%
2023/05/10	2	17.79	3	17.82	17.85	-1	3,221	-0.03%
2023/05/09	6	18.22	0	0.00	18.19	6	3,192	0.19%
2023/05/08	5	18.18	2	18.30	18.20	3	3,214	0.09%
2023/05/05	8	18.10	0	0.00	18.14	8	3,253	0.25%
2023/05/04	6	17.95	0	0.00	17.94	6	3,242	0.19%
2023/05/03	5	17.72	0	0.00	17.70	5	3,245	0.15%
2023/05/02	8	18.05	0	0.00	18.14	8	3,199	0.25%
2023/04/28	5	18.15	0	0.00	18.14	5	3,194	0.16%
2023/04/27	10	17.87	0	0.00	17.88	10	3,188	0.31%
2023/04/25	10.2	17.94	5	17.88	17.77	5.2	3,189	0.16%
2023/04/24	5	18.28	0	0.00	18.15	5	3,162	0.16%
2023/04/21	5	18.52	0	0.00	18.46	5	3,178	0.16%
2023/04/20	3	18.75	0	0.00	18.73	3	3,115	0.10%
2023/04/19	4	18.81	0	0.00	18.86	4	3,130	0.13%
2023/04/18	11.5	18.93	0	0.00	18.96	11.5	3,155	0.36%
2023/04/17	7	18.77	1	18.78	18.81	6	3,161	0.19%
2023/04/14	12.5	18.71	0	0.00	18.68	12.5	3,191	0.39%
2023/04/13	11.2	18.43	4	18.43	18.53	7.2	3,164	0.23%
2023/04/12	21	18.86	0	0.00	18.75	21	3,085	0.68%
2023/04/11	17	18.98	15	19.27	18.95	2	3,016	0.07%
2023/04/10	3	19.21	19	19.20	19.20	-16	2,948	-0.54%
2023/04/07	0	0.00	1	19.09	19.08	-1	2,912	-0.03%
2023/04/06	8	18.81	0	0.00	18.90	8	2,871	0.28%
2023/03/31	3	19.26	50	19.32	19.21	-47	2,825	-1.66%
2023/03/29	1	18.89	20	18.93	18.85	-19	2,742	-0.69%
2023/03/28	2	18.12	0	0.00	18.30	2	2,690	0.07%
2023/03/27	7	18.28	0	0.00	18.34	7	2,668	0.26%
2023/03/24	4	18.57	0	0.00	18.61	4	2,650	0.15%
2023/03/23	1	18.36	6	18.31	18.36	-5	2,617	-0.19%
2023/03/22	2	18.05	2	18.27	18.13	0	2,581	0.00%
2023/03/21	3	17.71	0	0.00	17.82	3	2,544	0.12%
2023/03/20	8	17.87	0	0.00	17.76	8	2,488	0.32%
2023/03/17	2	18.17	0	0.00	18.16	2	2,445	0.08%
2023/03/16	3	17.85	0	0.00	17.89	3	2,436	0.12%
2023/03/15	2	18.20	0	0.00	18.04	2	2,447	0.08%
2023/03/14	7	17.98	0	0.00	17.81	7	2,464	0.28%
2023/03/13	12	18.08	0	0.00	18.16	12	2,445	0.49%
2023/03/10	16	17.95	5	17.91	17.91	11	2,413	0.46%
2023/03/09	1	18.58	0	0.00	18.58	1	2,394	0.04%
2023/03/08	8.1	18.69	0	0.00	18.60	8.1	2,382	0.34%
2023/03/07	8	19.25	0.3	19.30	19.22	7.7	2,349	0.33%
2023/03/06	6	19.06	0	0.00	19.17	6	2,343	0.26%
2023/03/03	5	19.19	0	0.00	19.22	5	2,339	0.21%
2023/03/02	5	19.02	14	19.00	19.02	-9	2,316	-0.39%
2023/03/01	1.2	18.85	17	18.32	18.97	-15.8	2,299	-0.69%
2023/02/24	42.1	18.67	0	0.00	18.63	42.1	2,279	1.85%
2023/02/23	29	18.91	0	0.00	18.96	29	2,236	1.30%
2023/02/22	7	18.92	1	19.03	19.00	6	2,228	0.27%
2023/02/21	22	19.44	0	0.00	19.30	22	2,159	1.02%
2023/02/20	8	19.47	0	0.00	19.63	8	2,145	0.37%
2023/02/17	13	19.67	0	0.00	19.72	13	2,165	0.60%
2023/02/16	0.5	19.84	23	19.96	19.99	-22.5	2,170	-1.04%
2023/02/15	19	19.50	0	0.00	19.58	19	2,179	0.87%
2023/02/14	3	19.68	3	19.92	19.74	0	2,171	0.00%
2023/02/13	6	19.56	9	19.73	19.78	-3	2,189	-0.14%
2023/02/10	12	19.84	0	0.00	19.74	12	2,191	0.55%
2023/02/09	12	19.63	1	19.93	20.00	11	2,199	0.50%
2023/02/08	8	19.78	1	19.85	19.76	7	2,265	0.31%
2023/02/06	15	19.50	0	0.00	19.46	15	2,284	0.66%
2023/02/03	11	19.91	0	0.00	19.97	11	2,269	0.48%
2023/02/02	3	20.51	0	0.00	20.52	3	2,265	0.13%
2023/02/01	0	0.00	25	20.40	20.37	-25	2,284	-1.09%
2023/01/31	19	20.32	1	20.61	20.18	18	2,281	0.79%
2023/01/30	32	20.99	14	21.10	20.74	18	2,281	0.79%
2023/01/17	15	20.25	0	0.00	20.12	15	2,334	0.64%
2023/01/16	12	20.45	12	20.47	20.41	0	2,399	0.00%
2023/01/13	7	20.17	0	0.00	20.17	7	2,383	0.29%
2023/01/12	10	20.13	1	20.49	20.13	9	2,392	0.38%
2023/01/11	0	0.00	10	20.47	20.51	-10	2,354	-0.43%
2023/01/10	9	19.99	0	0.00	20.07	9	2,322	0.39%
2023/01/09	0	0.00	8.1	20.09	20.09	-8.1	2,321	-0.35%
2023/01/06	5	19.89	9	19.96	19.78	-4	2,298	-0.17%
2023/01/05	24	19.70	2	19.82	19.68	22	2,247	0.98%
2023/01/04	8	19.12	23	18.94	19.06	-15	2,225	-0.67%
2023/01/03	7	18.34	20	18.46	18.51	-13	2,211	-0.59%
2022/12/30	2	18.33	0	0.00	18.31	2	2,190	0.09%
2022/12/28	0	0.00	21	18.48	18.42	-21	2,194	-0.96%
2022/12/27	0	0.00	5	18.31	18.24	-5	2,171	-0.23%
2022/12/23	11	18.05	2	18.16	18.14	9	2,209	0.41%
2022/12/22	0	0.00	17	18.21	18.25	-17	2,202	-0.77%
2022/12/20	4	17.87	0	0.00	17.55	4	2,200	0.18%
2022/12/19	9	18.13	0	0.00	18.09	9	2,196	0.41%
2022/12/16	7	18.03	2	18.27	18.08	5	2,188	0.23%
2022/12/15	9	18.06	0	0.00	18.03	9	2,184	0.41%
2022/12/14	4	18.20	34	18.39	18.43	-30	2,175	-1.38%
2022/12/13	4	18.25	8	18.29	18.23	-4	2,167	-0.18%
2022/12/12	1	18.16	0	0.00	18.20	1	2,175	0.05%
2022/12/09	6	18.26	0	0.00	18.47	6	2,165	0.28%
2022/12/08	3	17.78	12	18.10	18.00	-9	2,135	-0.42%
2022/12/07	4	18.03	12	18.29	18.37	-8	2,116	-0.38%
2022/12/06	1	17.90	1	18.05	17.95	0	2,079	0.00%
2022/12/02	0	0.00	1	17.22	17.12	-1	2,000	-0.05%
2022/12/01	4	17.43	0	0.00	17.32	4	1,992	0.20%
2022/11/30	0	0.00	6	16.71	16.78	-6	1,940	-0.31%
2022/11/29	0	0.00	7	16.45	16.52	-7	1,920	-0.36%
2022/11/28	1	15.40	0	0.00	15.58	1	1,885	0.05%
2022/11/25	5	16.03	0	0.00	15.93	5	1,858	0.27%
2022/11/24	3	16.16	1	16.26	16.16	2	1,843	0.11%
2022/11/23	3	16.08	0	0.00	16.22	3	1,837	0.16%
2022/11/22	1	16.18	1	16.35	16.13	0	1,844	0.00%
2022/11/21	2	16.29	0	0.00	16.42	2	1,861	0.11%
2022/11/18	8	17.02	2	17.11	16.84	6	1,839	0.33%
2022/11/16	2	16.82	6	16.82	16.71	-4	1,824	-0.22%
2022/11/15	0	0.00	14	16.44	16.89	-14	1,797	-0.78%
2022/11/14	0	0.00	3	16.06	16.05	-3	1,755	-0.17%
2022/11/11	2	15.41	0	0.00	15.50	2	1,717	0.12%
2022/11/09	0	0.00	7	15.13	15.16	-7	1,654	-0.42%
2022/11/08	3	15.62	0	0.00	15.45	3	1,600	0.19%
2022/11/07	10	15.26	15	15.50	15.76	-5	1,602	-0.31%
2022/11/04	7	15.54	48	15.06	15.54	-41	1,584	-2.59%
2022/11/03	1	14.35	0	0.00	14.38	1	1,534	0.07%
2022/10/31	3	13.61	0.5	13.79	13.76	2.5	1,487	0.17%
2022/10/28	2	13.96	26	13.83	13.75	-24	1,470	-1.63%
2022/10/27	0	0.00	5	14.60	14.42	-5	1,449	-0.35%
2022/10/26	0	0.00	5	14.38	14.27	-5	1,469	-0.34%
2022/10/25	12	13.81	16	13.96	14.07	-4	1,457	-0.27%
2022/10/24	21	14.60	0	0.00	14.27	21	1,391	1.51%
2022/10/20	3.2	15.07	0	0.00	15.27	3.2	1,296	0.25%
2022/10/18	0	0.00	2	15.92	15.96	-2	1,264	-0.16%
2022/10/14	3	16.04	4	15.98	16.13	-1	1,236	-0.08%
2022/10/12	12	15.81	12	15.95	15.61	0	1,218	0.00%
2022/10/11	17.2	16.10	0	0.00	16.05	17.2	1,202	1.43%
2022/10/05	0	0.00	12	17.39	17.49	-12	1,202	-1.00%
2022/10/04	0	0.00	1	16.75	16.82	-1	1,216	-0.08%
2022/10/03	1	16.48	0	0.00	16.40	1	1,238	0.08%
2022/09/30	3.2	16.63	0	0.00	16.58	3.2	1,244	0.26%
2022/09/29	2	17.09	0	0.00	17.01	2	1,237	0.16%
2022/09/28	6	17.03	0	0.00	16.98	6	1,261	0.48%
2022/09/27	10	17.30	0	0.00	17.17	10	1,281	0.78%
2022/09/26	7.2	17.34	23	17.15	17.30	-15.8	1,290	-1.22%
2022/09/22	10	17.18	0	0.00	17.27	10	1,331	0.75%
2022/09/21	2	17.69	0	0.00	17.72	2	1,337	0.15%
2022/09/20	1	17.95	0	18.03	17.91	1	1,391	0.07%
2022/09/19	1.2	17.75	0	0.00	17.75	1.2	1,523	0.08%
2022/09/16	1	17.95	0	0.00	18.10	1	1,550	0.06%
2022/09/14	4	18.06	0	0.00	18.06	4	1,590	0.25%
2022/09/13	2	18.40	0	0.00	18.48	2	1,608	0.12%
2022/09/12	2	18.21	0	0.00	18.21	2	1,637	0.12%
2022/09/08	3	18.05	0	0.00	18.00	3	1,664	0.18%
2022/09/07	3	17.93	0	0.00	17.91	3	1,712	0.18%
2022/09/06	2	18.16	0	0.00	18.18	2	1,754	0.11%
2022/09/02	2	18.44	0	0.00	18.35	2	1,841	0.11%
2022/09/01	0	0.00	4.2	18.60	18.66	-4.2	1,904	-0.22%
2022/08/31	0	0.00	16	18.63	18.92	-16	1,985	-0.81%
2022/08/30	1	18.48	5	18.61	18.61	-4	2,047	-0.20%
2022/08/26	3	18.67	18	18.64	18.66	-15	2,115	-0.71%
2022/08/25	0	0.00	4	17.80	17.97	-4	2,091	-0.19%
2022/08/24	1	17.63	39	17.77	17.65	-38	2,126	-1.79%
2022/08/23	2	17.87	0	0.00	17.81	2	2,132	0.09%
2022/08/22	2	17.91	1	17.72	17.95	1	2,158	0.05%
2022/08/19	1	17.81	0	0.00	17.95	1	2,162	0.05%
2022/08/16	2	18.16	6	18.05	17.97	-4	2,199	-0.18%
2022/08/15	1	18.15	0	0.00	18.25	1	2,209	0.05%
2022/08/12	1	18.17	0	0.00	18.20	1	2,228	0.04%
2022/08/11	0	0.00	1	17.84	17.90	-1	2,218	-0.05%
2022/08/10	9.2	17.66	0	0.00	17.57	9.2	2,208	0.42%
2022/08/09	3	18.03	1	18.28	18.16	2	2,203	0.09%
2022/08/08	2	18.15	0	0.00	18.16	2	2,206	0.09%
2022/08/03	3	17.94	0	0.00	18.02	3	2,267	0.13%
2022/08/02	14.2	17.72	0	0.00	17.74	14.2	2,309	0.61%
2022/08/01	17	18.05	13	18.25	18.22	4	2,286	0.17%
2022/07/29	21.5	18.40	4	18.34	18.29	17.5	2,316	0.76%
2022/07/26	0	0.00	2	19.22	19.18	-2	2,400	-0.08%
2022/07/25	1	18.97	0	0.00	18.80	1	2,461	0.04%
2022/07/20	1	19.29	0	0.00	19.32	1	2,502	0.04%
2022/07/19	1	19.02	0	0.00	19.02	1	2,535	0.04%
2022/07/18	2	18.90	2	18.99	19.20	0	2,582	0.00%
2022/07/15	0.2	19.09	1	19.04	18.91	-0.8	2,633	-0.03%
2022/07/14	1	19.22	10	19.25	19.26	-9	2,627	-0.34%
2022/07/13	1	19.42	0	0.00	19.29	1	2,664	0.04%
2022/07/12	1	19.32	10	19.37	19.32	-9	2,662	-0.34%
2022/07/11	3.2	19.80	50	19.73	19.62	-46.8	2,629	-1.78%
2022/07/08	20	20.48	0	0.00	20.30	20	2,617	0.76%
2022/07/07	1	20.00	1	20.20	20.15	0	2,637	0.00%
2022/07/05	2	20.35	0	0.00	20.32	2	2,676	0.07%
2022/07/04	0	0.00	0	20.29	20.28	0	2,676	0.00%
2022/07/01	20	20.28	10.4	20.00	19.97	9.6	2,696	0.36%
2022/06/29	34	20.47	5	20.50	20.37	29	2,722	1.07%
2022/06/28	5	20.40	1,800	20.38	20.47	-1,795	2,721	-65.95%	大賣/鉅額交易
2022/06/27	1,800	20.92	2.4	20.69	20.78	1,797.6	2,689	66.84%	大買/鉅額交易
2022/06/24	5	20.23	0.1	20.25	20.26	4.9	2,582	0.19%
2022/06/22	3	19.74	3.2	19.71	19.77	-0.2	2,634	-0.01%
2022/06/21	4	19.66	12	19.61	19.79	-8	2,667	-0.30%
2022/06/20	6	19.45	0	0.00	19.41	6	2,754	0.22%
2022/06/17	5	19.23	230	19.03	19.48	-225	2,758	-8.16%	大賣/鉅額交易
2022/06/16	300	19.73	1,026	19.48	19.39	-726	2,815	-25.79%	大買/大賣/鉅額交易
2022/06/15	951	19.69	0	0.00	19.74	951	2,864	33.20%	大買/鉅額交易
2022/06/14	2	19.01	0	0.00	19.15	2	3,031	0.07%
2022/06/13	5.1	19.60	6	19.70	19.50	-0.9	3,105	-0.03%
2022/06/10	0	0.00	985	19.66	20.10	-985	3,303	-29.82%	大賣/鉅額交易
2022/06/09	27	20.35	26.6	20.27	20.18	0.4	3,388	0.01%
2022/06/08	957	19.84	2	19.89	19.85	955	3,471	27.51%	大買/鉅額交易
2022/06/07	1	19.38	10	19.26	19.17	-9	3,449	-0.26%
2022/06/06	0	0.00	4	18.74	18.83	-4	3,522	-0.11%
2022/06/02	0.6	18.57	3	18.38	18.40	-2.4	3,581	-0.07%
2022/06/01	0	0.00	2	18.69	18.52	-2	3,667	-0.05%
2022/05/31	0	0.00	1	18.44	18.50	-1	3,794	-0.03%
2022/05/30	0	0.00	9	18.20	18.18	-9	3,862	-0.23%
2022/05/27	0	0.00	0	17.94	17.80	0	3,867	0.00%
2022/05/26	1	17.26	6	17.17	17.20	-5	3,893	-0.13%
2022/05/25	19	17.38	1	17.41	17.37	18	3,902	0.46%
2022/05/24	3.5	17.62	0	0.00	17.57	3.5	4,041	0.09%
2022/05/23	1	17.75	0	0.00	17.85	1	4,102	0.02%
2022/05/20	0	0.00	11	18.00	18.00	-11	4,224	-0.26%
2022/05/18	7	17.98	0	0.00	18.02	7	4,287	0.16%
2022/05/17	5	17.55	0	0.00	17.88	5	4,298	0.12%
2022/05/13	0	0.00	28	17.21	17.15	-28	4,301	-0.65%
2022/05/12	5	17.00	0	0.00	16.89	5	4,305	0.12%
2022/05/11	1	16.91	0	0.00	17.58	1	4,334	0.02%
2022/05/10	9	16.91	1	16.89	17.11	8	4,400	0.18%
2022/05/09	9	17.32	1	17.34	17.24	8	4,384	0.18%
2022/05/06	20	17.91	10	17.96	17.72	10	4,413	0.23%
2022/05/05	6	18.68	4	18.89	18.65	2	4,380	0.05%
2022/05/04	1.9	18.56	8	18.89	18.47	-6.1	4,374	-0.14%
2022/05/03	5	18.69	29.9	18.87	18.98	-24.9	4,361	-0.57%
2022/04/29	6	18.27	4	18.09	18.51	2	4,310	0.05%
2022/04/28	6	17.37	0	0.00	17.34	6	4,295	0.14%
2022/04/27	5	16.95	10	16.96	17.10	-5	4,312	-0.12%
2022/04/26	1	17.32	2	17.19	17.22	-1	4,303	-0.02%
2022/04/25	3.2	17.03	0.1	17.02	17.02	3.1	4,308	0.07%
2022/04/22	12	17.16	1	17.39	17.37	11	4,291	0.26%
2022/04/21	10	17.59	1	17.65	17.55	9	4,285	0.21%
2022/04/20	3	18.21	0	0.00	18.19	3	4,268	0.07%
2022/04/19	5.1	18.26	0	0.00	18.25	5.1	4,307	0.12%
2022/04/18	1	18.39	0	0.00	18.36	1	4,292	0.02%
2022/04/15	1.1	18.45	0	0.00	18.46	1.1	4,314	0.03%
2022/04/14	2	18.64	0	0.00	18.62	2	4,385	0.05%
2022/04/13	2	18.51	0	0.00	18.56	2	4,463	0.04%
2022/04/12	3	18.36	0	0.00	18.46	3	4,534	0.07%
2022/04/11	14.1	18.33	6	18.30	18.27	8.1	4,510	0.18%
2022/04/08	23	18.88	18	18.96	18.84	5	4,497	0.11%
2022/04/07	23	19.24	1,015	19.04	18.98	-992	4,504	-22.02%	大賣/鉅額交易
2022/04/06	10	19.23	0	0.00	19.32	10	4,525	0.22%
2022/04/01	27	18.72	214	18.61	18.77	-187	4,517	-4.14%	大賣/鉅額交易
2022/03/31	16	19.14	0	0.00	19.08	16	4,491	0.36%
2022/03/30	7	19.31	6	19.26	19.29	1	4,480	0.02%
2022/03/29	708	19.05	0	0.00	19.01	708	4,462	15.87%	大買/鉅額交易
2022/03/28	506	18.78	2	18.15	18.82	504	4,459	11.30%	大買/鉅額交易
2022/03/25	11	18.78	3	18.66	18.52	8	4,455	0.18%
2022/03/24	10	19.37	0	0.00	19.32	10	4,444	0.23%
2022/03/23	5	19.31	13	19.40	19.50	-8	4,469	-0.18%
2022/03/22	7	18.25	1	18.39	18.52	6	4,441	0.14%
2022/03/21	10.1	18.51	7	18.74	18.19	3.1	4,428	0.07%
2022/03/18	15	17.99	2	17.85	18.01	13	4,375	0.30%
2022/03/17	11	18.14	29	18.09	18.43	-18	4,299	-0.42%
2022/03/16	4	15.30	0	0.00	15.92	4	4,106	0.10%
2022/03/15	40	15.30	24	15.13	15.13	16	4,005	0.40%
2022/03/14	30	16.57	1	16.75	16.48	29	3,794	0.76%
2022/03/11	13	17.35	1	17.34	17.20	12	3,689	0.33%
2022/03/10	16	18.41	0	0.00	18.20	16	3,631	0.44%
2022/03/09	49	18.06	33	17.80	17.66	16	3,667	0.44%
2022/03/08	9	18.27	3	18.19	18.30	6	3,563	0.17%
2022/03/07	25	18.61	0	0.00	18.73	25	3,485	0.72%
2022/03/04	28	19.30	35	19.55	19.20	-7	3,446	-0.20%
2022/03/03	9.1	19.93	2	19.92	19.91	7.1	3,322	0.21%
2022/03/02	5	20.10	0	0.00	20.14	5	3,258	0.15%
2022/03/01	2	20.11	0	0.00	20.10	2	3,227	0.06%
2022/02/25	11	20.20	0	0.00	20.09	11	3,208	0.34%
2022/02/24	27.1	20.13	36	20.01	20.01	-8.9	3,202	-0.28%
2022/02/23	21	20.57	0	0.00	20.68	21	3,053	0.69%
2022/02/22	23.3	20.73	0	0.00	20.66	23.3	3,004	0.77%
2022/02/21	17	21.43	12	21.33	21.32	5	2,880	0.17%
2022/02/17	2	21.88	0	0.00	21.90	2	2,819	0.07%
2022/02/15	8	21.61	0	0.00	21.51	8	2,807	0.28%
2022/02/14	1	21.71	0	0.00	21.73	1	2,774	0.04%
2022/02/11	28	22.11	0	0.00	22.06	28	2,764	1.01%
2022/02/10	47	22.04	1	22.03	22.12	46	2,706	1.70%
2022/02/09	5	21.76	0	0.00	21.84	5	2,620	0.19%
2022/02/08	5	21.23	0	0.00	21.15	5	2,589	0.19%
2022/01/26	4	21.37	0	0.00	21.33	4	2,538	0.16%
2022/01/25	6	21.54	0	0.00	21.53	6	2,522	0.24%
2022/01/24	2	22.15	0	0.00	21.89	2	2,521	0.08%
2022/01/21	9	22.17	0	0.00	22.11	9	2,502	0.36%
2022/01/20	1	22.04	22	21.65	22.05	-21	2,446	-0.86%
2022/01/18	1	21.68	4	21.88	21.62	-3	2,426	-0.12%
2022/01/17	4	21.64	6	21.89	21.62	-2	2,407	-0.08%
2022/01/14	11	21.74	3	21.80	21.68	8	2,401	0.33%
2022/01/13	1	22.38	0	0.00	22.13	1	2,375	0.04%
2022/01/12	8	21.99	6	21.74	21.99	2	2,362	0.08%
2022/01/11	1	21.44	0	0.00	21.42	1	2,328	0.04%
2022/01/10	12	21.26	9	21.29	21.30	3	2,308	0.13%
2022/01/07	1	20.74	0	0.00	20.99	1	2,294	0.04%
2022/01/06	34	20.35	0	0.00	20.41	34	2,229	1.53%
2022/01/05	26	20.72	0	0.00	20.60	26	2,143	1.21%
2022/01/04	1	21.05	0	0.00	21.19	1	2,066	0.05%
2022/01/03	5	21.06	0	0.00	21.22	5	2,076	0.24%
2021/12/30	8	20.76	0	0.00	20.74	8	2,070	0.39%
2021/12/29	9	20.84	0	0.00	20.78	9	2,050	0.44%
2021/12/28	9	21.04	0	0.00	21.07	9	2,015	0.45%
2021/12/27	3	21.28	1	21.28	21.27	2	1,997	0.10%
2021/12/24	1	21.35	0	0.00	21.22	1	1,994	0.05%
2021/12/23	4	21.24	0	0.00	21.26	4	2,006	0.20%
2021/12/22	1	21.27	0	0.00	21.15	1	2,038	0.05%
2021/12/21	6	20.76	0	0.00	20.85	6	2,037	0.29%
2021/12/20	8	21.02	0	0.00	20.98	8	2,024	0.40%
2021/12/17	16	21.28	0.1	21.34	21.20	15.9	1,973	0.80%
2021/12/16	31	21.54	2	21.51	21.49	29	1,914	1.51%
2021/12/15	7	21.97	0	0.00	21.95	7	1,853	0.38%
2021/12/14	5	22.10	0	0.00	22.02	5	1,850	0.27%
2021/12/13	2	22.55	0	0.00	22.51	2	1,871	0.11%
2021/12/10	2	22.57	0	0.00	22.53	2	1,879	0.11%
2021/12/09	2	22.64	2	22.64	22.67	0	1,871	0.00%
2021/12/08	1	22.41	0	0.00	22.30	1	1,886	0.05%
2021/12/07	11	21.95	0	0.00	22.12	11	1,864	0.59%
2021/12/06	14.3	21.72	0	0.00	21.63	14.3	1,836	0.78%
2021/12/03	4.4	22.47	12	22.33	22.34	-7.6	1,745	-0.43%
2021/12/02	9	22.62	0	0.00	22.65	9	1,690	0.53%
2021/12/01	5.1	22.75	0	0.00	22.83	5.1	1,672	0.30%
2021/11/30	8.2	22.84	1	22.75	22.66	7.2	1,675	0.43%
2021/11/29	3.1	23.03	2	23.17	23.00	1.1	1,633	0.07%
2021/11/26	7.1	23.39	0	0.00	23.26	7.1	1,636	0.43%
2021/11/24	4	23.53	1	23.67	23.56	3	1,633	0.18%
2021/11/23	11.1	23.73	0	0.00	23.70	11.1	1,625	0.68%
2021/11/22	1	24.17	0	0.00	24.01	1	1,613	0.06%
2021/11/19	8	24.16	0	0.00	24.07	8	1,634	0.49%
2021/11/18	1	24.60	1	24.62	24.65	0	1,628	0.00%
2021/11/17	0	0.00	0.1	25.10	25.17	-0.1	1,633	-0.01%
2021/11/16	1	24.98	9	24.98	25.03	-8	1,694	-0.47%
2021/11/12	0	0.00	2	24.69	24.67	-2	1,695	-0.12%
2021/11/10	3	23.63	0	0.00	23.66	3	1,727	0.17%
2021/11/09	1	23.78	1	23.97	23.81	0	1,734	0.00%
2021/11/08	4	23.83	0	0.00	23.87	4	1,724	0.23%
2021/11/05	0	24.27	0	0.00	24.23	0	1,712	0.00%
2021/11/03	7	24.04	0	0.00	24.02	7	1,736	0.40%
2021/11/02	5	24.33	1	24.28	24.19	4	1,733	0.23%
2021/11/01	1	24.12	3	24.12	24.13	-2	1,739	-0.11%
2021/10/28	0	24.86	0	0.00	24.69	0	1,776	0.00%
2021/10/27	0	0.00	3	24.88	24.67	-3	1,793	-0.17%
2021/10/26	26	25.32	0	0.00	25.31	26	1,817	1.43%
2021/10/25	10	25.55	22	25.50	25.51	-12	1,860	-0.65%
2021/10/22	0	0.00	3	25.49	25.52	-3	1,940	-0.15%
2021/10/21	0	25.42	1	25.57	25.32	-1	2,049	-0.05%
2021/10/20	0	0.00	1.2	25.49	25.44	-1.2	2,139	-0.06%
2021/10/19	0	0.00	40	24.94	24.87	-40	2,100	-1.90%
2021/10/15	1	24.41	1	24.42	24.46	0	2,086	0.00%
2021/10/14	0	0.00	3	24.48	24.48	-3	2,081	-0.14%
2021/10/12	18	24.18	0	0.00	24.24	18	2,094	0.86%
2021/10/08	1	23.70	1	23.85	23.72	0	2,069	0.00%
2021/10/06	1	22.50	0	0.00	22.55	1	2,056	0.05%
2021/10/05	2.1	22.42	14	22.57	22.54	-11.9	2,057	-0.58%
2021/10/04	1	22.78	0	0.00	22.84	1	2,072	0.05%
2021/10/01	1	23.08	0	0.00	23.02	1	2,111	0.05%
2021/09/30	4.2	23.05	20	23.11	23.14	-15.9	2,129	-0.74%
2021/09/29	5	23.10	0	0.00	23.16	5	2,126	0.24%
2021/09/28	1	23.33	0	0.00	23.65	1	2,116	0.05%
2021/09/27	2	23.20	0	0.00	23.09	2	2,108	0.09%
2021/09/24	3	23.42	0	0.00	23.38	3	2,076	0.14%
2021/09/23	1	23.40	5	23.60	23.26	-4	2,074	-0.19%
2021/09/22	4	23.13	1	23.00	23.17	3	2,068	0.15%
2021/09/17	0.1	23.37	2	23.79	23.79	-2	2,047	-0.10%
2021/09/16	9.1	23.46	3	23.88	23.42	6.1	2,040	0.30%
2021/09/15	3	23.96	4	23.98	23.89	-1	1,992	-0.05%
2021/09/13	4	24.50	0	0.00	24.35	4	1,951	0.20%
2021/09/10	1	24.86	0	0.00	25.04	1	1,909	0.05%
2021/09/09	0.1	24.95	25	24.94	24.86	-25	1,906	-1.31%
2021/09/08	0.5	25.73	0	0.00	25.55	0.5	1,891	0.03%
2021/09/07	10	25.20	0	0.00	25.48	10	1,875	0.53%
2021/09/06	10	25.07	0	0.00	25.09	10	1,863	0.54%
2021/09/03	3	25.01	0	0.00	24.88	3	1,858	0.16%
2021/09/02	0	0.00	0.1	25.12	25.08	-0.1	1,844	-0.01%
2021/09/01	4	24.54	0	0.00	24.85	4	1,821	0.22%
2021/08/31	7	23.87	0	0.00	23.92	7	1,787	0.39%
2021/08/27	3	24.41	0	0.00	24.29	3	1,766	0.17%
2021/08/26	5	24.42	0	0.00	24.21	5	1,756	0.28%
2021/08/25	13	24.69	0	0.00	24.50	13	1,746	0.74%
2021/08/24	1	23.70	0.3	23.40	23.88	0.7	1,733	0.04%
2021/08/23	1	23.15	2	23.41	23.26	-1	1,727	-0.06%
2021/08/20	6.3	23.00	10	23.11	22.77	-3.7	1,712	-0.22%
2021/08/19	4	23.68	1	23.66	23.66	3	1,680	0.18%
2021/08/18	3	23.84	1	23.72	24.04	2	1,682	0.12%
2021/08/17	5.8	24.17	3	24.21	23.89	2.8	1,673	0.17%
2021/08/16	1.3	24.70	1	24.70	24.67	0.3	1,641	0.02%
2021/08/13	1.2	25.01	0	0.00	24.96	1.2	1,627	0.07%
2021/08/12	1	25.45	0	0.00	25.45	1	1,620	0.06%
2021/08/11	1	25.63	0	0.00	25.62	1	1,620	0.06%
2021/08/10	22	25.31	0	0.00	25.36	22	1,611	1.37%
2021/08/09	3	24.81	0	0.00	25.09	3	1,611	0.19%
2021/08/05	2	25.30	0	0.00	25.25	2	1,629	0.12%
2021/08/04	1	25.03	0	0.00	25.49	1	1,644	0.06%
2021/08/02	1	25.11	0	0.00	25.37	1	1,701	0.06%
2021/07/30	13	25.06	0	0.00	24.82	13	1,696	0.77%
2021/07/29	10	25.21	0.2	25.11	25.64	9.8	1,693	0.58%
2021/07/28	31	23.80	31	23.88	23.70	0	1,658	0.00%
2021/07/27	26	24.90	0	0.00	24.49	26	1,578	1.65%
2021/07/26	25	26.33	0	0.00	26.07	25	1,490	1.68%
2021/07/23	12	27.64	1	27.48	27.50	11	1,391	0.79%
2021/07/22	10.2	27.77	1	27.74	27.73	9.2	1,393	0.66%
2021/07/20	2	27.39	1	27.40	27.39	1	1,404	0.07%
2021/07/19	2	27.77	0	0.00	27.77	2	1,417	0.14%
2021/07/15	5	28.39	0	0.00	28.42	5	1,503	0.33%
2021/07/14	0	0.00	2	28.16	28.14	-2	1,508	-0.13%
2021/07/13	0	0.00	5	27.90	28.06	-5	1,518	-0.33%
2021/07/12	12	27.64	0	0.00	27.59	12	1,500	0.80%
2021/07/09	34	27.27	4	27.41	27.52	30	1,505	1.99%
2021/07/08	8	27.68	3	27.64	27.60	5	1,473	0.34%
2021/07/07	4	28.10	6	28.05	28.06	-2	1,433	-0.14%
2021/07/06	5	28.33	10	28.28	28.33	-5	1,479	-0.34%
2021/07/05	15	28.55	0	0.00	28.44	15	1,480	1.01%
2021/07/02	3	28.88	1	28.91	28.91	2	1,487	0.13%
2021/07/01	0	0.00	3	29.37	29.36	-3	1,516	-0.20%
2021/06/29	2	29.52	0	0.00	29.45	2	1,540	0.13%
2021/06/28	2	29.56	1	29.58	29.60	1	1,557	0.06%
2021/06/25	0	0.00	1	29.28	29.48	-1	1,572	-0.06%
2021/06/23	1	28.92	0	0.00	28.92	1	1,661	0.06%
2021/06/22	3	28.60	0	0.00	28.58	3	1,738	0.17%
2021/06/21	1	28.68	1.1	28.61	28.60	-0.1	1,789	0.00%
2021/06/18	16	28.85	2	28.83	28.82	14	1,812	0.77%
2021/06/17	6	28.52	0	0.00	28.54	6	1,816	0.33%
2021/06/16	12	28.57	0	0.00	28.53	12	1,847	0.65%
2021/06/15	17	28.64	0	0.00	28.71	17	1,858	0.91%
2021/06/11	1	28.91	2	28.90	28.90	-1	1,852	-0.05%
2021/06/08	1	28.92	0	0.00	28.90	1	1,952	0.05%
2021/06/04	0	29.36	0	0.00	29.23	0	2,022	0.00%
2021/05/28	0	29.20	0	0.00	29.16	0	2,235	0.00%
2021/05/27	1	29.00	0	0.00	29.03	1	2,283	0.04%
2021/05/26	4	29.16	0	0.00	29.15	4	2,315	0.17%
2021/05/24	13	28.37	0	0.00	28.42	13	2,387	0.54%
2021/05/20	1	28.58	0	0.00	28.55	1	2,426	0.04%
2021/05/19	1	28.51	0	0.00	28.58	1	2,456	0.04%
2021/05/18	0	0.00	0.2	28.42	28.40	-0.2	2,483	-0.01%
2021/05/17	0.2	27.80	2	27.80	27.97	-1.8	2,510	-0.07%
2021/05/14	13	27.50	11	27.35	27.52	2	2,529	0.08%
2021/05/13	6	27.94	6	27.90	27.85	0	2,511	0.00%
2021/05/12	9	28.16	11	28.05	28.20	-2	2,518	-0.08%
2021/05/11	10	27.85	20	27.81	27.95	-10	2,516	-0.40%
2021/05/10	21	28.89	36	28.76	28.75	-15	2,476	-0.61%
2021/05/07	22	29.21	0	0.00	29.12	22	2,440	0.90%
2021/05/06	12	29.13	6	29.11	29.11	6	2,463	0.24%
2021/05/05	13	29.38	41	29.37	29.30	-28	2,462	-1.14%
2021/05/04	1	29.46	69	29.48	29.50	-68	2,499	-2.72%
2021/05/03	4	29.51	28	29.50	29.52	-24	2,524	-0.95%
2021/04/29	0	0.00	3	30.25	30.23	-3	2,525	-0.12%
2021/04/28	0	0.00	1	30.15	30.10	-1	2,548	-0.04%
2021/04/27	7	30.04	0.5	30.12	30.05	6.5	2,586	0.25%
2021/04/26	0.5	30.34	0	0.00	30.30	0.5	2,624	0.02%
2021/04/23	110	30.25	1.1	30.22	30.23	108.9	2,654	4.10%	大買/鉅額交易
2021/04/22	2	29.81	1	29.87	29.85	1	2,673	0.04%
2021/04/21	13.1	29.77	1	29.75	29.72	12.1	2,705	0.45%
2021/04/20	10	30.20	0	0.00	30.22	10	2,628	0.38%
2021/04/19	4.1	30.20	1	30.36	30.36	3.1	2,632	0.12%
2021/04/16	1	30.21	0	0.00	30.26	1	2,680	0.04%
2021/04/15	10	30.16	28	30.11	30.11	-18	2,700	-0.67%
2021/04/14	1.1	30.42	0	0.00	30.42	1.1	2,707	0.04%
2021/04/13	3	30.21	0	0.00	30.00	3	2,781	0.11%
2021/04/12	13	29.95	1	29.99	30.00	12	2,770	0.43%
2021/04/09	6	30.36	1	30.30	30.30	5	2,727	0.18%
2021/04/08	7	30.44	1	30.43	30.46	6	2,736	0.22%
2021/04/07	4	30.92	1	31.04	30.80	3	2,716	0.11%
2021/04/06	1	30.96	2.1	30.96	30.98	-1.1	2,757	-0.04%
2021/04/01	1	30.40	1	30.50	30.52	0	2,800	0.00%
2021/03/31	5	30.18	0	0.00	30.10	5	2,821	0.18%
2021/03/30	1	30.12	0	0.00	30.16	1	2,805	0.04%
2021/03/29	3	30.11	0	0.00	30.01	3	2,788	0.11%
2021/03/26	2.4	29.84	4	30.00	30.13	-1.6	2,731	-0.06%
2021/03/25	18	29.94	0	0.00	29.98	18	2,695	0.67%
2021/03/24	5	30.59	0	0.00	30.50	5	2,633	0.19%
2021/03/23	10	31.26	0	0.00	31.06	10	2,583	0.39%
2021/03/22	0.2	31.36	0	0.00	31.41	0.2	2,568	0.01%
2021/03/19	12	31.27	0	0.00	31.15	12	2,611	0.46%
2021/03/18	0.3	31.65	1	31.52	31.75	-0.8	2,602	-0.03%
2021/03/17	0.3	31.33	0	0.00	31.35	0.3	2,603	0.01%
2021/03/16	0	0.00	1	31.26	31.37	-1	2,617	-0.04%
2021/03/15	0	0.00	1	31.34	31.26	-1	2,607	-0.04%
2021/03/12	0.1	32.05	0	0.00	32.00	0.1	2,566	0.00%
2021/03/10	1	31.53	0	0.00	31.36	1	2,555	0.04%
2021/03/09	3	30.09	0	0.00	30.46	3	2,538	0.12%
2021/03/08	5	31.31	1	30.93	30.95	4	2,524	0.16%
2021/03/05	2	31.20	31	31.14	31.20	-29	2,504	-1.16%
2021/03/04	17	31.89	0	0.00	31.80	17	2,467	0.69%
2021/03/02	6	32.81	0	0.00	32.39	6	2,403	0.25%
2021/02/26	9	32.47	0	0.00	32.60	9	2,361	0.38%
2021/02/25	2	33.55	0	0.00	33.58	2	2,302	0.09%
2021/02/24	4	33.66	0	0.00	33.44	4	2,287	0.17%
2021/02/23	2	34.34	2	34.32	34.46	0	2,226	0.00%
2021/02/22	2	35.18	0	0.00	35.13	2	2,210	0.09%
2021/02/17	2	35.55	0	0.00	35.90	2	2,192	0.09%
2021/02/05	2	34.01	1	34.14	33.91	1	2,200	0.05%
2021/02/04	3	33.79	1	33.96	33.65	2	2,229	0.09%
2021/02/03	0	0.00	5	33.66	33.75	-5	2,278	-0.22%
2021/02/02	1	33.82	1	33.82	33.80	0	2,288	0.00%
2021/01/29	2	32.87	2	32.56	32.56	0	2,277	0.00%
2021/01/28	2	32.70	20	32.70	32.70	-18	2,282	-0.79%
2021/01/27	1	33.63	0	0.00	33.80	1	2,283	0.04%
2021/01/22	0	0.00	1	33.40	33.42	-1	2,200	-0.05%
2021/01/21	1	33.64	0	0.00	33.66	1	2,179	0.05%
2021/01/20	0	0.00	3	32.80	32.87	-3	2,162	-0.14%
2021/01/19	0	0.00	4	32.13	32.14	-4	2,134	-0.19%
2021/01/18	0	0.00	13	31.24	31.48	-13	2,084	-0.62%
2021/01/15	1	31.33	0	0.00	31.18	1	2,052	0.05%
2021/01/14	2	30.93	3	31.01	31.05	-1	2,013	-0.05%
2021/01/13	1	30.71	1	30.61	30.61	0	1,972	0.00%
2021/01/12	2	30.51	1	30.54	30.55	1	1,967	0.05%
2021/01/11	1	30.65	32	30.95	30.98	-31	1,960	-1.58%
2021/01/08	2	30.08	4	30.10	30.09	-2	1,910	-0.10%
2021/01/07	1	30.02	2	29.98	29.95	-1	1,892	-0.05%
2021/01/06	0	0.00	2	30.40	30.40	-2	1,872	-0.11%
2021/01/05	1	29.73	2	29.73	29.80	-1	1,795	-0.06%
2020/12/31	1	29.55	1	29.70	29.45	0	1,779	0.00%
2020/12/30	2	29.15	1	29.30	29.35	1	1,751	0.06%
2020/12/29	9	28.80	0	0.00	28.80	9	1,729	0.52%
2020/12/28	7	28.93	2	29.03	28.99	5	1,650	0.30%
2020/12/25	2	29.13	0	0.00	29.21	2	1,602	0.12%
2020/12/24	3	29.52	2	29.62	29.49	1	1,583	0.06%
2020/12/23	0	0.00	12	29.52	29.64	-12	1,579	-0.76%
2020/12/22	2	29.65	0	0.00	29.60	2	1,577	0.13%
2020/12/18	3	29.77	0	0.00	29.74	3	1,574	0.19%
2020/12/17	4	29.54	10	29.59	29.65	-6	1,560	-0.38%
2020/12/16	14	29.33	0	0.00	29.31	14	1,562	0.90%
2020/12/15	3	29.18	0	0.00	29.16	3	1,557	0.19%
2020/12/14	1	29.63	0	0.00	29.67	1	1,506	0.07%
2020/12/10	3	29.58	0	0.00	29.60	3	1,461	0.21%
2020/12/09	17	29.87	8	29.87	29.87	9	1,429	0.63%
2020/12/08	3	29.69	0	0.00	29.69	3	1,426	0.21%
2020/12/07	2	29.89	0	0.00	29.77	2	1,409	0.14%
2020/12/04	4	30.02	0	0.00	30.04	4	1,395	0.29%
2020/12/03	1	29.97	0	0.00	29.95	1	1,391	0.07%
2020/12/02	1	30.01	0	0.00	29.96	1	1,377	0.07%
2020/12/01	0	0.00	1	30.26	30.28	-1	1,363	-0.07%
2020/11/30	2	30.86	0	0.00	30.71	2	1,335	0.15%
2020/11/27	2	30.79	3	30.77	30.79	-1	1,321	-0.08%
2020/11/26	1	30.55	35	30.55	30.67	-34	1,325	-2.57%
2020/11/25	0	0.00	2	30.68	30.62	-2	1,314	-0.15%
2020/11/23	20	30.50	8	30.53	30.54	12	1,326	0.90%
2020/11/20	3	30.00	2	30.15	30.15	1	1,355	0.07%
2020/11/19	10	29.93	0.2	29.94	29.91	9.8	1,364	0.72%
2020/11/18	24.2	30.08	1	30.08	30.10	23.2	1,368	1.69%
2020/11/17	0	0.00	8	30.30	30.17	-8	1,344	-0.59%
2020/11/16	3	30.34	1	30.47	30.30	2	1,351	0.15%
2020/11/13	5	29.83	0	0.00	30.00	5	1,325	0.38%
2020/11/12	7	29.56	82	29.45	29.50	-75	1,288	-5.82%
2020/11/11	5	29.98	1	30.50	29.96	4	1,234	0.32%
2020/11/09	1	31.57	1	31.60	31.65	0	1,136	0.00%
2020/11/06	2	30.96	1	30.95	30.96	1	1,145	0.09%
2020/11/05	30	30.82	1	30.84	30.83	29	1,136	2.55%
2020/11/04	22	29.63	2	29.76	29.83	20	1,126	1.78%
2020/11/03	1	30.15	0	0.00	30.27	1	1,098	0.09%
2020/10/30	33	30.04	0	0.00	30.06	33	1,096	3.01%
2020/10/27	0	0.00	1	29.18	29.23	-1	1,059	-0.09%
2020/10/26	1	29.45	2	29.49	29.48	-1	1,046	-0.10%
2020/10/23	2	29.48	0	0.00	29.42	2	1,052	0.19%
2020/10/20	1	29.38	1	29.30	29.26	0	1,047	0.00%
2020/10/19	1	29.45	0	0.00	29.38	1	1,055	0.09%
2020/10/16	2	29.24	0	0.00	29.24	2	1,052	0.19%
2020/10/15	54	29.24	2	29.14	29.11	52	1,047	4.96%
2020/10/14	4	29.16	1	29.25	29.15	3	1,057	0.28%
2020/10/13	1	29.29	2	29.15	29.04	-1	1,062	-0.09%
2020/10/08	4	28.27	0	0.00	28.28	4	1,062	0.38%
2020/10/07	0	0.00	2	28.07	28.16	-2	1,077	-0.19%
2020/09/29	3	27.45	0	0.00	27.43	3	1,179	0.25%
2020/09/25	2	27.14	4	27.28	27.14	-2	1,219	-0.16%
2020/09/24	3	27.22	0	0.00	27.26	3	1,249	0.24%
2020/09/22	7	27.58	0	0.00	27.59	7	1,255	0.56%
2020/09/18	2	28.05	0	0.00	28.05	2	1,265	0.16%
2020/09/15	0	0.00	1	28.30	28.32	-1	1,363	-0.07%
2020/09/11	2	27.71	0	0.00	27.71	2	1,402	0.14%
2020/09/10	0	0.00	10	27.85	27.93	-10	1,408	-0.71%
2020/09/09	3	27.61	36	27.70	27.65	-33	1,423	-2.32%
2020/09/08	1	28.35	0	0.00	28.40	1	1,401	0.07%
2020/09/07	2	28.74	0	0.00	28.52	2	1,404	0.14%
2020/09/04	8	28.76	0	0.00	28.70	8	1,450	0.55%
2020/09/02	0	0.00	2	29.59	29.65	-2	1,433	-0.14%
2020/08/31	1	29.60	1	29.58	29.55	0	1,443	0.00%
2020/08/28	5	29.25	2	29.25	29.33	3	1,455	0.21%
2020/08/27	27	29.27	1	29.15	29.28	26	1,488	1.75%
2020/08/26	0	0.00	14	28.93	28.90	-14	1,474	-0.95%
2020/08/24	0	0.00	4	28.02	28.03	-4	1,443	-0.28%
2020/08/21	0	0.00	0.1	27.60	27.55	-0.1	1,428	-0.01%
2020/08/20	15	27.41	0	0.00	27.28	15	1,425	1.05%
2020/08/19	1	27.62	0	0.00	27.62	1	1,403	0.07%
2020/08/18	11	27.44	0	0.00	27.42	11	1,430	0.77%
2020/08/12	3	26.85	0	0.00	26.95	3	1,541	0.19%
2020/08/11	1	27.21	0	0.00	27.21	1	1,520	0.07%
2020/08/10	4	27.25	0	0.00	27.35	4	1,520	0.26%
2020/08/07	1	27.77	30	27.77	27.64	-29	1,519	-1.91%
2020/08/06	0	0.00	1	27.98	28.00	-1	1,516	-0.07%
2020/08/05	0	0.00	2	27.98	27.98	-2	1,514	-0.13%
2020/08/04	0	0.00	1	27.57	27.62	-1	1,509	-0.07%
2020/07/30	1	27.25	2	27.33	27.31	-1	1,494	-0.07%
2020/07/29	1	27.06	2	27.06	27.09	-1	1,501	-0.07%
2020/07/27	1	26.84	20	26.81	26.81	-19	1,529	-1.24%
2020/07/24	2	27.10	0	0.00	26.95	2	1,532	0.13%
2020/07/23	4	27.40	0	0.00	27.44	4	1,524	0.26%
2020/07/22	0	0.00	1	27.83	27.83	-1	1,511	-0.07%
2020/07/17	2	26.79	0	0.00	26.73	2	1,490	0.13%
2020/07/16	1	27.50	1	27.15	27.02	0	1,496	0.00%
2020/07/15	1	27.32	0	0.00	27.37	1	1,487	0.07%
2020/07/14	0	0.00	30	27.68	27.43	-30	1,503	-2.00%
2020/07/13	30	28.17	0	0.00	28.19	30	1,498	2.00%
2020/07/10	0	0.00	66	28.24	28.17	-66	1,493	-4.42%
2020/07/09	35	28.02	0	0.00	28.12	35	1,484	2.36%
2020/07/08	0	0.00	3	27.03	27.10	-3	1,443	-0.21%
2020/07/07	30	26.98	2	26.99	26.94	28	1,411	1.98%
2020/07/06	0	0.00	4	26.34	26.45	-4	1,389	-0.29%
2020/06/24	0	0.00	1	25.58	25.60	-1	1,352	-0.07%
2020/06/23	1	25.02	6	25.12	25.20	-5	1,328	-0.38%
2020/06/22	0	0.00	4	24.79	24.82	-4	1,289	-0.31%
2020/06/18	0	0.00	1	24.60	24.58	-1	1,289	-0.08%
2020/06/15	0	0.00	4	24.00	23.94	-4	1,304	-0.31%
2020/06/12	10	23.66	0	0.00	24.02	10	1,318	0.76%
2020/06/11	0	0.00	2	24.53	24.53	-2	1,337	-0.15%
2020/06/04	0	0.00	2	24.17	24.25	-2	1,424	-0.14%
2020/06/03	0.1	24.10	31	24.05	24.10	-30.9	1,438	-2.15%
2020/06/01	0	0.00	1	23.44	23.47	-1	1,407	-0.07%
2020/05/22	1	23.03	0	0.00	22.93	1	1,474	0.07%
2020/05/20	0	0.00	6	23.80	23.83	-6	1,497	-0.40%
2020/05/19	0	0.00	3	23.54	23.56	-3	1,468	-0.20%
2020/05/13	1	22.99	0	0.00	23.06	1	1,471	0.07%
2020/05/11	1	23.18	0	0.00	23.12	1	1,484	0.07%
2020/05/08	3	22.72	0	0.00	22.88	3	1,486	0.20%
2020/05/07	1	22.70	0	0.00	22.61	1	1,494	0.07%
2020/05/04	2	22.45	0	0.00	22.43	2	1,597	0.13%
2020/04/27	0	0.00	10	23.00	23.01	-10	1,705	-0.59%
2020/04/22	1	22.60	0	0.00	22.71	1	1,733	0.06%
2020/04/17	2	23.39	0	0.00	23.36	2	1,823	0.11%
2020/04/16	4	22.82	1	22.83	22.83	3	1,805	0.17%
2020/04/15	10	22.88	0	0.00	22.81	10	1,815	0.55%
2020/04/14	2	22.73	0	0.00	22.75	2	1,807	0.11%
2020/04/09	0	0.00	1	22.66	22.57	-1	1,825	-0.05%
2020/04/07	0	0.00	1	22.50	22.47	-1	1,830	-0.05%
2020/04/01	30	22.02	0	0.00	21.91	30	1,839	1.63%
2020/03/27	0	0.00	1	22.22	22.15	-1	1,836	-0.05%
2020/03/26	0	0.00	3	22.01	22.00	-3	1,819	-0.16%
2020/03/25	0	0.00	4	21.92	21.84	-4	1,812	-0.22%
2020/03/24	0	0.00	10	21.04	21.08	-10	1,803	-0.55%
2020/03/20	1	20.77	0	0.00	20.85	1	1,823	0.05%
2020/03/19	1	20.50	0	0.00	19.88	1	1,809	0.06%
2020/03/18	1	21.31	3	21.25	21.12	-2	1,811	-0.11%
2020/03/17	7	20.92	0	0.00	20.90	7	1,833	0.38%
2020/03/16	8	21.70	2	21.71	21.61	6	1,802	0.33%
2020/03/13	4	21.21	0	0.00	21.85	4	1,769	0.23%
2020/03/12	5	22.60	0	0.00	22.54	5	1,735	0.29%
2020/03/11	1	23.19	0	0.00	23.18	1	1,706	0.06%
2020/03/10	5	23.05	1	23.15	23.20	4	1,662	0.24%
2020/03/09	2	23.50	7	23.48	23.35	-5	1,630	-0.31%
2020/03/06	1	24.00	0	0.00	23.95	1	1,596	0.06%
2020/03/05	1	24.21	3	24.22	24.30	-2	1,583	-0.13%
2020/03/04	1	24.00	0	0.00	23.90	1	1,588	0.06%
2020/03/03	11	24.06	0	0.00	24.09	11	1,596	0.69%
2020/03/02	2	23.78	0	0.00	23.80	2	1,598	0.13%
2020/02/27	5	24.17	0	0.00	24.06	5	1,602	0.31%
2020/02/26	10	24.32	0	0.00	24.35	10	1,597	0.63%
2020/02/25	7	24.32	0	0.00	24.37	7	1,562	0.45%
2020/02/24	14	24.71	0	0.00	24.64	14	1,564	0.89%
2020/02/21	2	25.14	0	0.00	25.13	2	1,529	0.13%
2020/02/18	3	25.01	2	25.10	25.00	1	1,519	0.07%
2020/02/17	2	25.20	3	25.11	25.20	-1	1,520	-0.07%
2020/02/14	0	0.00	20	25.07	25.11	-20	1,518	-1.32%
2020/02/13	2	25.19	2	25.29	25.11	0	1,519	0.00%
2020/02/12	2	24.92	2	24.83	24.93	0	1,542	0.00%
2020/02/11	1	24.70	0	0.00	24.64	1	1,583	0.06%
2020/02/10	3	24.55	0	0.00	24.55	3	1,592	0.19%
2020/02/06	1	24.61	6	24.58	24.74	-5	1,630	-0.31%
2020/01/30	7	23.56	0	0.00	23.62	7	1,488	0.47%
2020/01/20	32	25.71	0	0.00	25.68	32	1,418	2.26%
2020/01/17	1	25.56	0	0.00	25.53	1	1,401	0.07%
2020/01/16	20	25.48	0	0.00	25.46	20	1,419	1.41%
2020/01/15	12	25.55	0	0.00	25.48	12	1,451	0.83%
2020/01/14	6	25.84	0	0.00	25.82	6	1,411	0.43%
2020/01/13	4	25.38	2	25.54	25.52	2	1,379	0.15%
2020/01/10	0	0.00	2	25.11	25.15	-2	1,358	-0.15%
2020/01/08	0	0.00	1	24.63	24.63	-1	1,366	-0.07%
2020/01/06	1	24.76	0	0.00	24.71	1	1,373	0.07%
2020/01/03	1	24.83	0	0.00	24.81	1	1,459	0.07%
2019/12/30	1	24.60	0	0.00	24.62	1	1,450	0.07%
2019/12/27	0	0.00	1	24.55	24.59	-1	1,526	-0.07%
2019/12/25	0	0.00	14	24.42	24.40	-14	1,544	-0.91%
2019/12/24	1	24.27	14	24.27	24.26	-13	1,593	-0.82%
2019/12/23	3	24.19	0	0.00	24.16	3	1,615	0.19%
2019/12/20	1	24.17	0	0.00	24.14	1	1,625	0.06%
2019/12/19	0	0.00	44	24.10	24.08	-44	1,634	-2.69%
2019/12/18	0	0.00	2	24.03	24.05	-2	1,632	-0.12%
2019/12/17	2	23.77	1	23.82	23.92	1	1,617	0.06%
2019/12/16	0	0.00	2	23.63	23.60	-2	1,589	-0.13%
2019/12/13	2	23.47	0	0.00	23.53	2	1,583	0.13%
2019/12/12	0	0.00	7	23.25	23.25	-7	1,543	-0.45%
2019/12/11	2	23.01	1	22.99	23.01	1	1,522	0.07%
2019/12/06	0	0.00	5	22.90	22.95	-5	1,521	-0.33%
2019/12/05	0	0.00	1	22.71	22.70	-1	1,519	-0.07%
2019/11/29	0	0.00	3	23.13	22.98	-3	1,526	-0.20%
2019/11/28	0	0.00	2	23.19	23.16	-2	1,517	-0.13%
2019/11/27	0	0.00	1	23.13	23.10	-1	1,500	-0.07%
2019/11/26	0	0.00	3	23.06	23.06	-3	1,489	-0.20%
2019/11/25	1	22.95	6	22.99	22.97	-5	1,467	-0.34%
2019/11/21	2	22.59	0	0.00	22.65	2	1,473	0.14%
2019/11/20	1	23.00	5	22.97	22.97	-4	1,443	-0.28%
2019/11/15	2	22.75	1	22.73	22.72	1	1,432	0.07%
2019/11/14	1	22.86	1	22.77	22.73	0	1,421	0.00%
2019/11/13	1	22.82	2	22.90	22.87	-1	1,405	-0.07%
2019/11/11	12	22.92	2	22.95	22.98	10	1,389	0.72%
2019/11/08	1	23.34	4	23.28	23.32	-3	1,364	-0.22%
2019/11/07	2	23.05	0	0.00	23.07	2	1,325	0.15%
2019/11/05	1	22.83	4	22.96	23.04	-3	1,289	-0.23%
2019/10/30	2	22.36	0	0.00	22.34	2	1,274	0.16%
2019/10/29	0	0.00	2	22.42	22.40	-2	1,261	-0.16%
2019/10/24	9	22.09	0	0.00	22.07	9	1,270	0.71%
2019/10/23	4	22.25	0	0.00	22.09	4	1,245	0.32%
2019/10/17	0	22.54	0	0.00	22.54	0	1,151	0.00%
2019/10/16	0	0.00	5	22.35	22.42	-5	1,136	-0.44%
2019/10/09	12	21.73	0	0.00	21.67	12	1,090	1.10%
2019/10/08	4	21.94	0	0.00	21.97	4	1,022	0.39%
2019/10/04	2	22.00	0	0.00	22.04	2	993	0.20%
2019/10/03	9	21.88	0	0.00	21.87	9	968	0.93%
2019/10/02	4	22.16	0	0.00	22.11	4	872	0.46%
2019/09/27	7	22.25	0	0.00	22.26	7	818	0.86%
2019/09/26	3	22.72	0	0.00	22.76	3	759	0.39%
2019/09/25	21	22.14	0	0.00	22.13	21	734	2.86%
2019/09/24	1	22.50	0	0.00	22.43	1	720	0.14%
2019/09/23	1	22.63	0	0.00	22.60	1	704	0.14%
2019/09/20	2	22.64	0	0.00	22.65	2	700	0.29%
2019/09/19	2	22.69	0	0.00	22.66	2	704	0.28%
2019/09/18	4	22.77	0	0.00	22.75	4	708	0.56%
2019/09/17	1	22.86	0	0.00	22.65	1	709	0.14%
2019/09/16	2	22.88	0	0.00	22.89	2	711	0.28%
2019/09/06	0	0.00	1	22.77	22.65	-1	674	-0.15%
2019/09/03	2	22.33	0	0.00	22.25	2	657	0.30%
2019/09/02	3	22.30	0	0.00	22.34	3	659	0.45%
2019/08/13	11	21.63	0	0.00	21.62	11	567	1.94%
2019/08/12	3	21.82	0	0.00	21.82	3	551	0.54%
2019/08/08	2	21.88	0	0.00	21.90	2	538	0.37%
2019/08/05	1	22.19	0	0.00	22.14	1	501	0.20%
2019/08/02	1	22.65	0	0.00	22.63	1	491	0.20%
2019/08/01	22	23.14	0	0.00	23.10	22	481	4.57%
2019/07/12	9	23.00	0	0.00	23.01	9	464	1.94%
2019/07/09	2	22.93	0	0.00	22.82	2	439	0.46%
2019/06/25	2	22.69	0	0.00	22.70	2	469	0.43%
2019/06/21	1	23.00	0	0.00	22.99	1	464	0.22%
2019/06/17	1	22.10	0	0.00	22.12	1	492	0.20%
2019/06/06	25	21.64	0	0.00	21.57	25	481	5.19%