中信中國50 (00752)-元大-花蓮券商分點個股進出

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

中信中國50

(00752)

可現股當沖

股價
17.56
漲跌
▲0.40
漲幅
+2.33%
成交量
11,236張
產業
上市
215人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國50 (00752)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	17.40	17.56	-3	5,441	-0.06%
2024/04/22	0	0.00	60	16.74	16.83	-60	5,234	-1.15%
2024/04/17	10	16.50	0	0.00	16.48	10	5,085	0.20%
2024/04/16	20	16.60	0	0.00	16.61	20	4,977	0.40%
2024/04/15	31	16.74	0	0.00	16.76	31	4,827	0.64%
2024/04/10	0	0.00	4	16.95	17.13	-4	4,558	-0.09%
2024/04/09	1	16.74	0	0.00	16.76	1	4,435	0.02%
2024/04/08	0	0.00	50	16.67	16.65	-50	4,426	-1.13%
2024/04/02	1	16.90	0	0.00	16.84	1	4,448	0.02%
2024/03/29	0	0.00	18	16.51	16.48	-18	4,473	-0.40%
2024/03/28	0	0.00	0.4	16.35	16.57	-0.4	4,492	-0.01%
2024/03/27	0	0.00	0.2	16.38	16.34	-0.2	4,569	-0.01%
2024/03/26	0	0.00	1	16.35	16.33	-1	4,580	-0.02%
2024/03/22	17	16.27	0	0.00	16.26	17	4,553	0.37%
2024/03/21	0	0.00	99	16.72	16.66	-99	4,498	-2.20%
2024/03/20	1	16.39	0	0.00	16.40	1	4,502	0.02%
2024/03/19	0	0.00	3	16.39	16.36	-3	4,505	-0.07%
2024/03/18	0	0.00	1	16.35	16.47	-1	4,485	-0.02%
2024/03/15	2	16.18	0	0.00	16.15	2	4,435	0.05%
2024/03/14	0	0.00	152.3	16.67	16.48	-152.3	4,422	-3.44%	大賣/鉅額交易
2024/03/13	0.3	16.54	230	16.58	16.61	-229.7	4,370	-5.25%	大賣/鉅額交易
2024/03/12	5	16.29	320	16.31	16.46	-315	4,323	-7.29%	大賣/鉅額交易
2024/03/06	0	0.00	1	15.50	15.92	-1	3,840	-0.03%
2024/03/05	0	0.00	4	15.75	15.59	-4	3,829	-0.10%
2024/03/04	0	0.00	1	16.12	15.99	-1	3,725	-0.03%
2024/02/29	0	0.00	10	16.12	16.10	-10	3,608	-0.28%
2024/02/27	0	0.00	19	16.16	16.22	-19	3,580	-0.53%
2024/02/26	0.6	16.28	0	0.00	16.28	0.6	3,560	0.02%
2024/02/22	5	16.11	0	0.00	16.18	5	3,515	0.14%
2024/02/21	1	16.24	0	0.00	16.26	1	3,484	0.03%
2024/02/20	1	15.69	10	15.69	15.68	-9	3,417	-0.26%
2024/02/19	0	0.00	0.3	15.85	15.74	-0.3	3,412	-0.01%
2024/02/16	0	0.00	1	15.58	15.87	-1	3,372	-0.03%
2024/02/15	5	15.54	0	0.00	15.53	5	3,297	0.15%
2024/02/05	0	0.00	2	14.88	15.15	-2	3,196	-0.06%
2024/02/02	1	15.13	11	15.13	15.04	-10	3,154	-0.32%
2024/02/01	1.3	15.18	0	0.00	15.17	1.3	3,120	0.04%
2024/01/31	170	14.96	0	0.00	14.92	170	3,056	5.56%	大買/鉅額交易
2024/01/30	58	15.25	2	15.29	15.18	56	2,980	1.88%
2024/01/26	2	15.84	0	0.00	15.70	2	2,864	0.07%
2024/01/25	2	15.71	0	0.00	15.93	2	2,783	0.07%
2024/01/24	48	15.19	15	15.28	15.18	33	2,681	1.23%
2024/01/23	24	14.71	0	0.00	15.00	24	2,548	0.94%
2024/01/22	15	14.67	0	0.00	14.60	15	2,453	0.61%
2024/01/19	50	15.12	0	0.00	15.00	50	2,391	2.09%
2024/01/18	0.1	15.05	0	0.00	15.10	0.1	2,337	0.00%
2024/01/17	67.1	15.24	2	15.36	15.16	65.1	2,346	2.77%
2024/01/16	34	15.69	0	0.00	15.63	34	2,291	1.48%
2024/01/15	1	15.74	0	0.00	15.81	1	2,265	0.04%
2024/01/12	23	15.81	2	15.91	15.91	21	2,261	0.93%
2024/01/11	11	15.68	0	0.00	15.99	11	2,271	0.48%
2024/01/10	21	15.67	0	0.00	15.65	21	2,254	0.93%
2024/01/09	50	15.77	0	0.00	15.74	50	2,251	2.22%
2024/01/08	52.1	15.80	25	15.90	15.75	27.1	2,228	1.22%
2024/01/04	3	16.28	1	16.28	16.26	2	2,186	0.09%
2024/01/03	2	16.16	0	0.00	16.21	2	2,189	0.09%
2024/01/02	0	0.00	6	16.23	16.24	-6	2,194	-0.27%
2023/12/29	7	16.33	0	0.00	16.29	7	2,189	0.32%
2023/12/28	2	16.22	0	0.00	16.22	2	2,167	0.09%
2023/12/27	11	15.96	0	0.00	16.02	11	2,162	0.51%
2023/12/26	55	15.99	1	16.00	15.99	54	2,109	2.56%
2023/12/25	1	16.03	0	0.00	15.99	1	2,116	0.05%
2023/12/22	150	16.33	30	16.21	15.96	120	2,095	5.73%	大買/鉅額交易
2023/12/21	0	0.00	10	16.37	16.51	-10	1,992	-0.50%
2023/12/20	10.5	16.63	0	0.00	16.63	10.5	1,978	0.53%
2023/12/19	40	16.43	20	16.45	16.50	20	1,991	1.00%
2023/12/15	21	16.70	0	0.00	16.61	21	2,029	1.03%
2023/12/14	1	16.28	0	0.00	16.28	1	2,008	0.05%
2023/12/12	0	0.00	10	16.38	16.38	-10	2,019	-0.50%
2023/12/11	16.1	16.04	0	0.00	16.07	16.1	2,042	0.79%
2023/12/08	11	16.26	0	0.00	16.34	11	2,005	0.55%
2023/12/07	8.5	16.43	0	0.00	16.41	8.5	1,981	0.43%
2023/12/06	5.2	16.43	0	0.00	16.64	5.2	1,981	0.26%
2023/12/05	6.2	16.51	0	0.00	16.48	6.2	1,966	0.32%
2023/12/04	35.1	16.88	0	0.00	16.80	35.1	1,910	1.84%
2023/11/30	20	17.01	0	0.00	16.99	20	1,897	1.05%
2023/11/29	29	17.09	0	0.00	16.98	29	1,935	1.50%
2023/11/28	2	17.34	0	0.00	17.29	2	1,879	0.11%
2023/11/27	1	17.50	0	0.00	17.44	1	1,866	0.05%
2023/11/17	4	17.51	1	17.47	17.43	3	1,903	0.16%
2023/11/16	0	0.00	1	18.23	17.88	-1	1,861	-0.05%
2023/11/15	0	0.00	40	17.90	17.90	-40	1,869	-2.14%
2023/11/13	1	17.40	0	0.00	17.48	1	1,912	0.05%
2023/11/10	10	17.47	0	0.00	17.46	10	1,930	0.52%
2023/11/09	0	0.00	10	17.72	17.73	-10	1,942	-0.51%
2023/11/07	1	17.92	0	0.00	17.80	1	2,091	0.05%
2023/11/06	0	0.00	1	17.98	17.94	-1	2,139	-0.05%
2023/11/01	1	17.20	0	0.00	17.25	1	2,256	0.04%
2023/10/31	2	17.40	0	0.00	17.32	2	2,337	0.09%
2023/10/26	0	0.00	60	17.27	17.16	-60	2,672	-2.24%
2023/10/25	0	0.00	20	17.41	17.34	-20	2,744	-0.73%
2023/10/24	3	17.04	0	0.00	17.02	3	2,833	0.11%
2023/10/23	5	17.03	2	17.07	17.07	3	2,904	0.10%
2023/10/20	2	17.22	0	0.00	17.23	2	3,021	0.07%
2023/10/19	2	17.45	0	0.00	17.47	2	3,029	0.07%
2023/10/18	1	17.76	0	0.00	17.80	1	3,017	0.03%
2023/10/17	0	0.00	40	17.90	17.88	-40	3,052	-1.31%
2023/10/16	3	17.85	0	0.00	17.82	3	3,083	0.10%
2023/10/04	2	17.40	0	0.00	17.41	2	3,208	0.06%
2023/10/03	2	17.68	0	0.00	17.54	2	3,226	0.06%
2023/10/02	2	17.93	0.7	17.80	17.94	1.3	3,242	0.04%
2023/09/28	1	17.69	0	0.00	17.67	1	3,270	0.03%
2023/09/22	2	17.67	0	0.00	17.97	2	3,350	0.06%
2023/09/20	1	18.00	7	18.03	18.00	-6	3,355	-0.18%
2023/09/19	0	0.00	1.1	18.11	18.10	-1.1	3,361	-0.03%
2023/09/18	0	0.00	11.1	18.24	18.18	-11.1	3,418	-0.32%
2023/09/14	1	18.23	0	0.00	18.19	1	3,462	0.03%
2023/09/12	1	18.20	0	0.00	18.35	1	3,588	0.03%
2023/09/08	0	0.00	1.1	18.27	18.29	-1.1	3,736	-0.03%
2023/09/07	0	0.00	1	18.50	18.47	-1	3,759	-0.03%
2023/09/04	10	18.98	0	0.00	18.95	10	3,807	0.26%
2023/08/31	30	18.44	0	0.00	18.41	30	3,870	0.78%
2023/08/30	0	0.00	1	18.51	18.51	-1	3,898	-0.03%
2023/08/25	1	18.00	1	17.96	17.96	0	3,939	0.00%
2023/08/22	6	17.58	0	0.00	17.57	6	4,049	0.15%
2023/08/17	4	17.96	2	17.95	18.23	2	4,131	0.05%
2023/08/16	1	18.30	0	0.00	18.32	1	4,136	0.02%
2023/08/14	1	18.55	0	0.00	18.60	1	4,207	0.02%
2023/08/09	1	19.15	2.1	19.30	19.30	-1.1	4,043	-0.03%
2023/08/08	2	19.36	0	0.00	19.37	2	4,025	0.05%
2023/08/07	1.5	19.58	0	0.00	19.61	1.5	4,046	0.04%
2023/08/04	5	19.81	11	20.01	19.81	-6	3,998	-0.15%
2023/08/02	1	19.83	0	0.00	19.56	1	3,921	0.03%
2023/08/01	0	0.00	24	20.21	20.02	-24	3,863	-0.62%
2023/07/28	0	0.00	1	19.47	19.49	-1	3,596	-0.03%
2023/07/06	0	0.00	1	17.75	17.77	-1	3,572	-0.03%
2023/06/26	2	17.70	0	0.00	17.83	2	3,696	0.05%
2023/06/16	2	18.84	4	18.75	18.90	-2	3,640	-0.05%
2023/06/15	3	18.44	0	0.00	18.55	3	3,606	0.08%
2023/06/13	5	18.10	0	0.00	18.12	5	3,460	0.14%
2023/06/09	0	0.00	15	17.99	18.00	-15	3,465	-0.43%
2023/06/05	0	0.00	9	17.47	17.36	-9	3,402	-0.26%
2023/06/01	3	16.65	0	0.00	16.87	3	3,387	0.09%
2023/05/31	12.1	16.52	0	0.00	16.48	12.1	3,389	0.36%
2023/05/30	2	16.75	0	0.00	16.70	2	3,363	0.06%
2023/05/29	2	17.01	0	0.00	16.96	2	3,343	0.06%
2023/05/25	10	17.28	2	17.17	17.09	8	3,318	0.24%
2023/05/24	0.3	17.65	20	17.73	17.68	-19.7	3,300	-0.60%
2023/05/11	0	0.00	1	17.87	17.82	-1	3,260	-0.03%
2023/05/10	1	17.79	0	0.00	17.85	1	3,221	0.03%
2023/05/09	0	0.00	1	18.20	18.19	-1	3,192	-0.03%
2023/05/08	0	0.00	0.1	18.30	18.20	-0.1	3,214	0.00%
2023/05/04	0	0.00	4	17.97	17.94	-4	3,242	-0.12%
2023/05/03	6	17.72	0	0.00	17.70	6	3,245	0.18%
2023/05/02	2	18.03	0	0.00	18.14	2	3,199	0.06%
2023/04/28	2	18.26	8	18.26	18.14	-6	3,194	-0.19%
2023/04/25	9	17.86	0	0.00	17.77	9	3,189	0.28%
2023/04/24	5	18.27	0	0.00	18.15	5	3,162	0.16%
2023/04/21	0.5	18.71	0	0.00	18.46	0.5	3,178	0.02%
2023/04/20	0	0.00	5	18.77	18.73	-5	3,115	-0.16%
2023/04/06	5	18.90	0	0.00	18.90	5	2,871	0.17%
2023/03/31	2	19.24	5	19.24	19.21	-3	2,825	-0.11%
2023/03/29	0	0.00	12	18.92	18.85	-12	2,742	-0.44%
2023/03/28	4	18.14	0	0.00	18.30	4	2,690	0.15%
2023/03/27	3	18.35	0	0.00	18.34	3	2,668	0.11%
2023/03/24	5	18.61	7	18.49	18.61	-2	2,650	-0.08%
2023/03/23	0	0.00	0.2	18.10	18.36	-0.2	2,617	-0.01%
2023/03/21	13	17.71	0	0.00	17.82	13	2,544	0.51%
2023/03/17	0	0.00	5	18.26	18.16	-5	2,445	-0.20%
2023/03/16	0.1	17.90	0	0.00	17.89	0.1	2,436	0.00%
2023/03/15	5	18.04	0	0.00	18.04	5	2,447	0.20%
2023/03/13	0	0.00	0.1	18.18	18.16	-0.1	2,445	-0.01%
2023/03/10	7	17.99	4	17.91	17.91	3	2,413	0.12%
2023/03/09	7	18.56	2	18.58	18.58	5	2,394	0.21%
2023/03/07	0	0.00	1	19.28	19.22	-1	2,349	-0.04%
2023/03/06	1	19.12	0	0.00	19.17	1	2,343	0.04%
2023/03/02	1	18.88	0	0.00	19.02	1	2,316	0.04%
2023/02/24	1	18.79	0	0.00	18.63	1	2,279	0.04%
2023/02/23	6	18.95	0	0.00	18.96	6	2,236	0.27%
2023/02/17	0.5	19.68	0	0.00	19.72	0.5	2,165	0.02%
2023/02/16	0	0.00	0.1	19.77	19.99	-0.1	2,170	0.00%
2023/02/10	0.1	20.15	0	0.00	19.74	0.1	2,191	0.00%
2023/02/08	1	19.68	0	0.00	19.76	1	2,265	0.04%
2023/02/07	0	0.00	4	19.86	19.86	-4	2,268	-0.18%
2023/02/06	6	19.43	0	0.00	19.46	6	2,284	0.26%
2023/02/03	1	20.00	0	0.00	19.97	1	2,269	0.04%
2023/01/30	1	21.19	2	21.03	20.74	-1	2,281	-0.04%
2023/01/12	0.2	20.58	0	0.00	20.13	0.2	2,392	0.01%
2023/01/11	7.2	20.39	0	0.00	20.51	7.2	2,354	0.31%
2023/01/05	0	0.00	0.1	19.88	19.68	-0.1	2,247	0.00%
2023/01/04	0	0.00	7.1	19.10	19.06	-7.1	2,225	-0.32%
2022/12/29	2	18.15	0	0.00	18.24	2	2,188	0.09%
2022/12/28	0	0.00	8.1	18.38	18.42	-8.1	2,194	-0.37%
2022/12/23	6	18.17	5	18.24	18.14	1	2,209	0.05%
2022/12/20	5	17.79	0	0.00	17.55	5	2,200	0.23%
2022/12/19	5	18.07	0	0.00	18.09	5	2,196	0.23%
2022/12/16	0	0.00	1	17.82	18.08	-1	2,188	-0.05%
2022/12/07	2	18.18	2	18.19	18.37	0	2,116	0.00%
2022/12/06	1	18.13	1	18.08	17.95	0	2,079	0.00%
2022/11/29	5	16.37	0	0.00	16.52	5	1,920	0.26%
2022/11/22	1	16.39	0	0.00	16.13	1	1,844	0.05%
2022/11/18	0	0.00	1	16.95	16.84	-1	1,839	-0.05%
2022/11/16	1	16.90	0	0.00	16.71	1	1,824	0.05%
2022/11/14	1.1	16.20	0	0.00	16.05	1.1	1,755	0.06%
2022/11/11	1	15.42	0	0.00	15.50	1	1,717	0.06%
2022/11/10	0	0.00	4	14.92	14.69	-4	1,687	-0.24%
2022/11/03	1	14.32	0	0.00	14.38	1	1,534	0.07%
2022/11/02	0.1	14.30	0	0.00	14.75	0.1	1,529	0.00%
2022/10/28	17	13.88	0	0.00	13.75	17	1,470	1.16%
2022/10/27	2	14.55	0	0.00	14.42	2	1,449	0.14%
2022/10/26	6	14.36	0	0.00	14.27	6	1,469	0.41%
2022/10/25	2	14.08	0	0.00	14.07	2	1,457	0.14%
2022/10/24	4.1	14.31	0	0.00	14.27	4.1	1,391	0.29%
2022/10/21	3	15.22	0	0.00	15.23	3	1,312	0.23%
2022/10/20	5	15.17	0	0.00	15.27	5	1,296	0.39%
2022/10/18	1	15.88	0	0.00	15.96	1	1,264	0.08%
2022/10/13	1	15.75	0	0.00	15.68	1	1,227	0.08%
2022/10/12	5.1	15.73	0	0.00	15.61	5.1	1,218	0.42%
2022/10/11	2	16.06	0	0.00	16.05	2	1,202	0.17%
2022/09/30	2.1	16.57	0	0.00	16.58	2.1	1,244	0.17%
2022/09/29	2	17.02	0	0.00	17.01	2	1,237	0.16%
2022/09/27	2	17.10	0	0.00	17.17	2	1,281	0.16%
2022/09/26	5	17.42	0	0.00	17.30	5	1,290	0.39%
2022/08/31	0	0.00	0.3	18.46	18.92	-0.3	1,985	-0.01%
2022/08/30	0	0.00	0.2	18.68	18.61	-0.2	2,047	-0.01%
2022/08/17	5	17.95	0	0.00	18.03	5	2,191	0.23%
2022/08/10	1	17.60	0	0.00	17.57	1	2,208	0.05%
2022/08/09	1	18.10	0	0.00	18.16	1	2,203	0.05%
2022/08/08	1	18.20	0	0.00	18.16	1	2,206	0.05%
2022/08/05	1	18.29	0	0.00	18.30	1	2,221	0.05%
2022/08/04	1.2	18.24	0	0.00	18.28	1.2	2,250	0.05%
2022/08/02	2	17.71	0	0.00	17.74	2	2,309	0.09%
2022/08/01	5	18.20	0	0.00	18.22	5	2,286	0.22%
2022/07/29	5	18.85	0	0.00	18.29	5	2,316	0.22%
2022/07/27	2	19.17	0	0.00	18.91	2	2,328	0.09%
2022/07/21	7	19.10	0	0.00	19.20	7	2,483	0.28%
2022/07/20	5	19.40	0	0.00	19.32	5	2,502	0.20%
2022/07/19	1	19.02	0	0.00	19.02	1	2,535	0.04%
2022/07/18	3	18.80	0	0.00	19.20	3	2,582	0.12%
2022/07/15	1	19.02	0	0.00	18.91	1	2,633	0.04%
2022/07/13	10	19.36	0	0.00	19.29	10	2,664	0.38%
2022/07/11	0	0.00	1	19.70	19.62	-1	2,629	-0.04%
2022/07/07	0.1	20.11	0	0.00	20.15	0.1	2,637	0.00%
2022/07/05	15	20.41	0	0.00	20.32	15	2,676	0.56%
2022/07/04	1	20.28	0	0.00	20.28	1	2,676	0.04%
2022/07/01	0	0.00	1	19.96	19.97	-1	2,696	-0.04%
2022/06/30	1	20.37	0	0.00	20.37	1	2,714	0.04%
2022/06/28	0	0.00	2	20.68	20.47	-2	2,721	-0.07%
2022/06/27	12	21.10	32	20.62	20.78	-20	2,689	-0.74%
2022/06/24	0	0.00	10	20.21	20.26	-10	2,582	-0.39%
2022/06/22	1	19.85	0	0.00	19.77	1	2,634	0.04%
2022/06/15	0	0.00	1.5	19.73	19.74	-1.5	2,864	-0.05%
2022/06/14	0	0.00	40	19.11	19.15	-40	3,031	-1.32%
2022/06/13	0.2	19.61	0	0.00	19.50	0.2	3,105	0.01%
2022/06/10	6	19.92	8	19.77	20.10	-2	3,303	-0.06%
2022/06/09	13	20.35	2	20.30	20.18	11	3,388	0.32%
2022/06/08	1	19.89	0.1	19.95	19.85	0.9	3,471	0.03%
2022/06/07	0.2	19.33	0	0.00	19.17	0.2	3,449	0.01%
2022/06/02	0	0.00	10	18.45	18.40	-10	3,581	-0.28%
2022/06/01	1	18.60	0	0.00	18.52	1	3,667	0.03%
2022/05/30	1	17.98	0	0.00	18.18	1	3,862	0.03%
2022/05/26	2	17.14	2	17.27	17.20	0	3,893	0.00%
2022/05/20	0	0.00	2	18.01	18.00	-2	4,224	-0.05%
2022/05/17	2	17.81	0	0.00	17.88	2	4,298	0.05%
2022/05/16	0	0.00	4	17.40	17.45	-4	4,282	-0.09%
2022/05/13	7	17.16	0	0.00	17.15	7	4,301	0.16%
2022/05/12	4.2	17.00	0	0.00	16.89	4.2	4,305	0.10%
2022/05/11	11	17.27	0	0.00	17.58	11	4,334	0.25%
2022/05/09	1.2	17.36	0	0.00	17.24	1.2	4,384	0.03%
2022/05/06	2	17.71	2	17.90	17.72	0	4,413	0.00%
2022/05/04	0	0.00	5	18.57	18.47	-5	4,374	-0.11%
2022/05/03	1	18.92	0	0.00	18.98	1	4,361	0.02%
2022/04/29	2	17.57	1	18.19	18.51	1	4,310	0.02%
2022/04/28	7	17.30	0	0.00	17.34	7	4,295	0.16%
2022/04/27	5	16.85	1	16.80	17.10	4	4,312	0.09%
2022/04/26	3	17.00	0	0.00	17.22	3	4,303	0.07%
2022/04/25	9	17.02	23	17.03	17.02	-14	4,308	-0.32%
2022/04/22	4	17.18	1	17.04	17.37	3	4,291	0.07%
2022/04/21	12.1	17.59	1	17.71	17.55	11.1	4,285	0.26%
2022/04/20	0	0.00	1	18.16	18.19	-1	4,268	-0.02%
2022/04/19	0.1	18.24	0	18.25	18.25	0.1	4,307	0.00%
2022/04/14	0	0.00	15	18.61	18.62	-15	4,385	-0.34%
2022/04/12	2	18.20	0	0.00	18.46	2	4,534	0.04%
2022/04/11	2	18.35	4	18.38	18.27	-2	4,510	-0.04%
2022/04/08	1.1	18.75	0	0.00	18.84	1.1	4,497	0.02%
2022/04/06	3.8	19.30	0	0.00	19.32	3.8	4,525	0.08%
2022/04/01	1	18.63	1	18.81	18.77	0	4,517	0.00%
2022/03/31	1	19.15	0	19.02	19.08	1	4,491	0.02%
2022/03/30	15	19.24	0	0.00	19.29	15	4,480	0.33%
2022/03/29	3	19.00	0	0.00	19.01	3	4,462	0.07%
2022/03/28	5	18.70	0	0.00	18.82	5	4,459	0.11%
2022/03/25	3	18.59	0	0.00	18.52	3	4,455	0.07%
2022/03/24	48	19.39	0	0.00	19.32	48	4,444	1.08%
2022/03/23	8	19.52	4	19.30	19.50	4	4,469	0.09%
2022/03/22	2	18.40	1	18.33	18.52	1	4,441	0.02%
2022/03/21	9	18.52	0	0.00	18.19	9	4,428	0.20%
2022/03/18	11	17.98	45.2	18.00	18.01	-34.2	4,375	-0.78%
2022/03/17	9.3	18.18	1	18.19	18.43	8.3	4,299	0.19%
2022/03/16	2.2	15.30	0	0.00	15.92	2.2	4,106	0.05%
2022/03/15	50	15.27	0	0.00	15.13	50	4,005	1.25%
2022/03/14	45.3	16.63	32	16.75	16.48	13.3	3,794	0.35%
2022/03/11	35	17.29	1	17.22	17.20	34	3,689	0.92%
2022/03/10	1	18.46	2	18.35	18.20	-1	3,631	-0.03%
2022/03/09	28.1	17.94	0	0.00	17.66	28.1	3,667	0.77%
2022/03/08	9.7	18.27	1	18.23	18.30	8.7	3,563	0.24%
2022/03/07	56.7	18.61	2	18.76	18.73	54.7	3,485	1.57%
2022/03/04	78.6	19.36	2	19.54	19.20	76.6	3,446	2.22%
2022/03/03	34.4	19.96	0	0.00	19.91	34.4	3,322	1.04%
2022/03/02	4	20.10	1	20.07	20.14	3	3,258	0.09%
2022/03/01	6	20.07	0	0.00	20.10	6	3,227	0.19%
2022/02/24	94.2	20.17	6	20.03	20.01	88.2	3,202	2.75%
2022/02/23	7	20.50	0	0.00	20.68	7	3,053	0.23%
2022/02/22	75	20.69	0	0.00	20.66	75	3,004	2.50%
2022/02/21	15	21.29	0	0.00	21.32	15	2,880	0.52%
2022/02/17	2	21.90	0	0.00	21.90	2	2,819	0.07%
2022/02/16	1	21.80	0	0.00	21.89	1	2,800	0.04%
2022/02/14	0	0.00	10	21.74	21.73	-10	2,774	-0.36%
2022/02/11	8	22.13	0	0.00	22.06	8	2,764	0.29%
2022/02/10	12	22.12	0	0.00	22.12	12	2,706	0.44%
2022/02/09	1	21.79	0	0.00	21.84	1	2,620	0.04%
2022/02/08	13	21.10	0	0.00	21.15	13	2,589	0.50%
2022/02/07	1	21.59	0	0.00	21.55	1	2,545	0.04%
2022/01/21	2	22.24	0	0.00	22.11	2	2,502	0.08%
2022/01/20	1	21.92	0	0.00	22.05	1	2,446	0.04%
2022/01/19	0	0.00	1	21.68	21.42	-1	2,433	-0.04%
2022/01/18	4	21.65	0	0.00	21.62	4	2,426	0.16%
2022/01/14	0	0.00	10	21.65	21.68	-10	2,401	-0.42%
2022/01/13	2	22.20	1	22.31	22.13	1	2,375	0.04%
2022/01/12	0	0.00	20	21.74	21.99	-20	2,362	-0.85%
2022/01/10	0	0.00	1	21.24	21.30	-1	2,308	-0.04%
2022/01/06	25	20.37	0	0.00	20.41	25	2,229	1.12%
2022/01/05	47	20.65	5	20.75	20.60	42	2,143	1.96%
2022/01/04	2	21.06	0	0.00	21.19	2	2,066	0.10%
2022/01/03	1	21.16	0	0.00	21.22	1	2,076	0.05%
2021/12/30	8	20.71	0	0.00	20.74	8	2,070	0.39%
2021/12/29	14.3	20.82	0	0.00	20.78	14.3	2,050	0.70%
2021/12/28	2.3	21.04	0	0.00	21.07	2.3	2,015	0.11%
2021/12/24	1	21.23	0	0.00	21.22	1	1,994	0.05%
2021/12/23	2	21.22	0	0.00	21.26	2	2,006	0.10%
2021/12/22	2	21.27	0	0.00	21.15	2	2,038	0.10%
2021/12/21	18	20.76	0.3	20.83	20.85	17.7	2,037	0.87%
2021/12/20	27.2	21.01	0	0.00	20.98	27.2	2,024	1.34%
2021/12/17	48.2	21.28	1	21.37	21.20	47.2	1,973	2.39%
2021/12/16	66.2	21.56	0	0.00	21.49	66.2	1,914	3.46%
2021/12/15	3	21.96	0	0.00	21.95	3	1,853	0.16%
2021/12/14	2	22.03	0	0.00	22.02	2	1,850	0.11%
2021/12/13	0.3	22.60	5	22.56	22.51	-4.7	1,871	-0.25%
2021/12/10	5.8	22.57	0	0.00	22.53	5.8	1,879	0.31%
2021/12/09	5	22.59	15	22.57	22.67	-10	1,871	-0.53%
2021/12/07	3	22.09	0	0.00	22.12	3	1,864	0.16%
2021/12/06	85.5	21.73	1	21.69	21.63	84.5	1,836	4.60%
2021/12/03	111.4	22.34	0	0.00	22.34	111.4	1,745	6.38%	大買/鉅額交易
2021/12/02	14.2	22.56	0	0.00	22.65	14.2	1,690	0.84%
2021/12/01	7	22.58	0	0.00	22.83	7	1,672	0.42%
2021/11/30	110.8	22.77	0	0.00	22.66	110.8	1,675	6.61%	大買/鉅額交易
2021/11/29	49	23.06	0	0.00	23.00	49	1,633	3.00%
2021/11/26	64	23.36	0	0.00	23.26	64	1,636	3.91%
2021/11/25	1	23.67	0	0.00	23.70	1	1,623	0.06%
2021/11/24	20	23.54	0	0.00	23.56	20	1,633	1.22%
2021/11/23	21.2	23.74	0	0.00	23.70	21.2	1,625	1.30%
2021/11/19	6	24.03	0	0.00	24.07	6	1,634	0.37%
2021/11/18	0	0.00	10	24.62	24.65	-10	1,628	-0.61%
2021/11/17	0	0.00	3	25.17	25.17	-3	1,633	-0.18%
2021/11/16	1	24.98	0	0.00	25.03	1	1,694	0.06%
2021/11/15	0	0.00	1	24.90	24.76	-1	1,689	-0.06%
2021/11/12	0	0.00	2	24.86	24.67	-2	1,695	-0.12%
2021/11/11	6.1	24.02	0	0.00	24.18	6.1	1,710	0.36%
2021/11/10	3	23.83	0	0.00	23.66	3	1,727	0.17%
2021/11/08	3	23.91	0	0.00	23.87	3	1,724	0.17%
2021/11/04	0	0.00	25	24.35	24.37	-25	1,721	-1.45%
2021/11/02	14	24.24	0	0.00	24.19	14	1,733	0.81%
2021/11/01	1	24.14	0	0.00	24.13	1	1,739	0.06%
2021/10/27	8	24.79	0	0.00	24.67	8	1,793	0.45%
2021/10/22	0	0.00	3	25.59	25.52	-3	1,940	-0.15%
2021/10/20	3	25.49	16	25.29	25.44	-13	2,139	-0.61%
2021/10/19	1	24.71	1	24.76	24.87	0	2,100	0.00%
2021/10/18	1	24.40	0	0.00	24.43	1	2,080	0.05%
2021/10/15	0	0.00	2	24.43	24.46	-2	2,086	-0.10%
2021/10/13	0	0.00	1	24.15	24.23	-1	2,091	-0.05%
2021/10/08	5	23.74	4	23.82	23.72	1	2,069	0.05%
2021/10/07	5	23.14	93	23.14	23.16	-88	2,049	-4.29%
2021/10/05	16.5	22.41	0	0.00	22.54	16.5	2,057	0.80%
2021/10/04	37	22.77	0	0.00	22.84	37	2,072	1.79%
2021/10/01	5	23.01	0	0.00	23.02	5	2,111	0.24%
2021/09/30	5	23.06	0	0.00	23.14	5	2,129	0.23%
2021/09/29	12	23.12	1	23.06	23.16	11	2,126	0.52%
2021/09/27	13	23.08	0	0.00	23.09	13	2,108	0.62%
2021/09/24	1	23.30	0	0.00	23.38	1	2,076	0.05%
2021/09/23	0	0.00	5	23.45	23.26	-5	2,074	-0.24%
2021/09/22	20	23.09	0	0.00	23.17	20	2,068	0.97%
2021/09/16	10	23.49	0	0.00	23.42	10	2,040	0.49%
2021/09/15	1	23.98	0.1	24.05	23.89	0.9	1,992	0.04%
2021/09/13	24	24.65	1	24.60	24.35	23	1,951	1.18%
2021/09/10	14	25.01	0	0.00	25.04	14	1,909	0.73%
2021/09/07	1	25.44	0	0.00	25.48	1	1,875	0.05%
2021/09/03	0	0.00	1	24.80	24.88	-1	1,858	-0.05%
2021/09/01	0	0.00	1	24.50	24.85	-1	1,821	-0.05%
2021/08/31	2	23.78	0	0.00	23.92	2	1,787	0.11%
2021/08/30	0	0.00	2	24.05	24.08	-2	1,772	-0.11%
2021/08/26	0.5	24.31	0	0.00	24.21	0.5	1,756	0.03%
2021/08/23	6	23.28	0	0.00	23.26	6	1,727	0.35%
2021/08/20	13.2	23.01	0	0.00	22.77	13.2	1,712	0.77%
2021/08/19	2	23.65	0	0.00	23.66	2	1,680	0.12%
2021/08/18	3	23.83	0	0.00	24.04	3	1,682	0.18%
2021/08/17	9	24.22	0	0.00	23.89	9	1,673	0.54%
2021/08/16	1.8	24.68	0	0.00	24.67	1.8	1,641	0.11%
2021/08/13	3	24.97	10	24.91	24.96	-7	1,627	-0.43%
2021/08/11	2	25.64	0	0.00	25.62	2	1,620	0.12%
2021/08/10	0.6	25.30	29	25.21	25.36	-28.4	1,611	-1.76%
2021/08/09	25	24.82	0	0.00	25.09	25	1,611	1.55%
2021/08/06	5	24.99	0.1	25.09	25.06	4.9	1,626	0.30%
2021/08/05	1	25.28	0	0.00	25.25	1	1,629	0.06%
2021/08/04	18	25.55	0.4	25.69	25.49	17.6	1,644	1.07%
2021/08/03	4.4	25.02	0	0.00	25.24	4.4	1,685	0.26%
2021/08/02	0	0.00	20	24.97	25.37	-20	1,701	-1.18%
2021/07/30	0	0.00	2	25.49	24.82	-2	1,696	-0.12%
2021/07/29	11	25.53	170	25.06	25.64	-159	1,693	-9.39%	大賣/鉅額交易
2021/07/28	40.4	23.80	0	0.00	23.70	40.4	1,658	2.44%
2021/07/27	144.4	24.91	0	0.00	24.49	144.4	1,578	9.15%	大買/鉅額交易
2021/07/26	25	26.50	6	26.77	26.07	19	1,490	1.27%
2021/07/23	1	27.56	0	0.00	27.50	1	1,391	0.07%
2021/07/21	3	27.38	0	0.00	27.29	3	1,403	0.21%
2021/07/19	2	27.71	0	0.00	27.77	2	1,417	0.14%
2021/07/16	1	28.24	1	28.30	28.39	0	1,418	0.00%
2021/07/13	4.4	27.85	0	0.00	28.06	4.4	1,518	0.29%
2021/07/09	6	27.19	0	0.00	27.52	6	1,505	0.40%
2021/07/08	7.7	27.65	0	0.00	27.60	7.7	1,473	0.52%
2021/07/07	2.3	28.08	0	0.00	28.06	2.3	1,433	0.16%
2021/07/05	3.3	28.66	0	0.00	28.44	3.3	1,480	0.22%
2021/07/02	3	28.90	0	0.00	28.91	3	1,487	0.20%
2021/07/01	2	29.40	0	0.00	29.36	2	1,516	0.13%
2021/06/30	1	29.59	0	0.00	29.57	1	1,536	0.07%
2021/06/29	2	29.62	0	0.00	29.45	2	1,540	0.13%
2021/06/25	0.3	29.25	12	29.48	29.48	-11.7	1,572	-0.74%
2021/06/24	2.7	29.10	0	0.00	29.10	2.7	1,625	0.17%
2021/06/23	1	28.67	0	0.00	28.92	1	1,661	0.06%
2021/06/22	1	28.86	0	0.00	28.58	1	1,738	0.06%
2021/06/21	0	0.00	3	28.66	28.60	-3	1,789	-0.17%
2021/06/17	4.5	28.35	0	0.00	28.54	4.5	1,816	0.25%
2021/06/16	9.4	28.58	4	28.60	28.53	5.4	1,847	0.29%
2021/06/15	2	28.70	5	28.65	28.71	-3	1,858	-0.16%
2021/06/08	6	29.03	0	0.00	28.90	6	1,952	0.31%
2021/06/07	2	29.05	2	29.03	29.05	0	1,990	0.00%
2021/06/04	4	29.26	0	0.00	29.23	4	2,022	0.20%
2021/06/03	1	29.56	0	0.00	29.56	1	2,077	0.05%
2021/06/02	4	29.67	0	0.00	29.70	4	2,123	0.19%
2021/06/01	1	29.25	2	29.35	29.50	-1	2,172	-0.05%
2021/05/31	5	29.07	0	0.00	29.06	5	2,224	0.22%
2021/05/28	2.1	29.09	0	0.00	29.16	2.1	2,235	0.09%
2021/05/27	10.1	29.26	0	0.00	29.03	10.1	2,283	0.44%
2021/05/26	12	29.14	0	0.00	29.15	12	2,315	0.52%
2021/05/25	2	28.53	0	0.00	28.80	2	2,319	0.09%
2021/05/24	1	28.30	0	0.00	28.42	1	2,387	0.04%
2021/05/21	8.7	28.80	0	0.00	28.81	8.7	2,417	0.36%
2021/05/19	11	28.59	8	28.54	28.58	3	2,456	0.12%
2021/05/17	1	27.89	0	0.00	27.97	1	2,510	0.04%
2021/05/14	7.3	27.44	0	0.00	27.52	7.3	2,529	0.29%
2021/05/13	3	27.85	0	0.00	27.85	3	2,511	0.12%
2021/05/12	1.1	28.25	1	28.20	28.20	0.1	2,518	0.00%
2021/05/11	5.3	27.99	0	0.00	27.95	5.3	2,516	0.21%
2021/05/10	4.2	28.90	0	0.00	28.75	4.2	2,476	0.17%
2021/05/07	0	0.00	1	29.22	29.12	-1	2,440	-0.04%
2021/05/06	3.2	29.25	0	0.00	29.11	3.2	2,463	0.13%
2021/05/05	3.2	29.34	6	29.37	29.30	-2.8	2,462	-0.11%
2021/05/04	3.2	29.49	1	29.55	29.50	2.2	2,499	0.09%
2021/05/03	5.2	29.59	2	29.50	29.52	3.2	2,524	0.13%
2021/04/28	0	30.10	1	30.10	30.10	-1	2,548	-0.04%
2021/04/27	0.2	30.09	3	30.01	30.05	-2.8	2,586	-0.11%
2021/04/26	1	30.28	1	30.38	30.30	0	2,624	0.00%
2021/04/23	0	0.00	5	29.97	30.23	-5	2,654	-0.19%
2021/04/22	2	29.84	1	29.81	29.85	1	2,673	0.04%
2021/04/21	45	29.74	0	0.00	29.72	45	2,705	1.66%
2021/04/20	1	30.18	5	30.23	30.22	-4	2,628	-0.15%
2021/04/19	16	30.43	0	0.00	30.36	16	2,632	0.61%
2021/04/15	5.4	30.11	0	0.00	30.11	5.4	2,700	0.20%
2021/04/13	12.2	30.20	0	0.00	30.00	12.2	2,781	0.44%
2021/04/12	39	29.96	8	30.10	30.00	31	2,770	1.12%
2021/04/09	17	30.38	0	0.00	30.30	17	2,727	0.62%
2021/04/08	8.2	30.41	0	0.00	30.46	8.2	2,736	0.30%
2021/04/07	4.2	30.74	0	0.00	30.80	4.2	2,716	0.15%
2021/04/01	0.2	30.36	0	0.00	30.52	0.2	2,800	0.01%
2021/03/31	14	30.10	0	0.00	30.10	14	2,821	0.50%
2021/03/29	5	30.02	2	30.15	30.01	3	2,788	0.11%
2021/03/26	1	30.09	0	0.00	30.13	1	2,731	0.04%
2021/03/25	10.2	29.88	0	0.00	29.98	10.2	2,695	0.38%
2021/03/24	12.4	30.64	0	0.00	30.50	12.4	2,633	0.47%
2021/03/22	1	31.45	0	0.00	31.41	1	2,568	0.04%
2021/03/19	8	31.38	0	0.00	31.15	8	2,611	0.31%
2021/03/15	5.3	31.28	1	31.48	31.26	4.3	2,607	0.17%
2021/03/12	1	32.00	0	0.00	32.00	1	2,566	0.04%
2021/03/11	4	31.58	0.5	31.36	31.61	3.5	2,582	0.13%
2021/03/10	6	31.27	0.6	31.08	31.36	5.4	2,555	0.21%
2021/03/09	3	30.01	0.6	30.50	30.46	2.4	2,538	0.09%
2021/03/08	8	31.19	0	0.00	30.95	8	2,524	0.32%
2021/03/05	3	31.16	1.6	31.50	31.20	1.4	2,504	0.06%
2021/03/04	10.4	31.96	0.7	32.34	31.80	9.7	2,467	0.39%
2021/03/03	4	32.40	0	0.00	32.56	4	2,405	0.17%
2021/03/02	6	32.69	0	0.00	32.39	6	2,403	0.25%
2021/02/26	6.5	32.55	0	0.00	32.60	6.5	2,361	0.28%
2021/02/25	2	33.41	0	0.00	33.58	2	2,302	0.09%
2021/02/24	7.2	33.66	0	0.00	33.44	7.2	2,287	0.31%
2021/02/23	10	34.36	0	0.00	34.46	10	2,226	0.45%
2021/02/22	1.3	35.20	0	0.00	35.13	1.3	2,210	0.06%
2021/02/19	1	34.90	0	0.00	35.16	1	2,218	0.05%
2021/02/17	6	35.50	6	35.58	35.90	0	2,192	0.00%
2021/02/05	0	0.00	2	33.98	33.91	-2	2,200	-0.09%
2021/02/04	0	0.00	0.1	33.70	33.65	-0.1	2,229	0.00%
2021/02/03	1	33.68	0	0.00	33.75	1	2,278	0.04%
2021/02/01	1	32.20	1	32.60	32.70	0	2,278	0.00%
2021/01/29	0.1	32.85	0	0.00	32.56	0.1	2,277	0.00%
2021/01/28	0	0.00	9	32.67	32.70	-9	2,282	-0.39%
2021/01/27	0	0.00	3	33.70	33.80	-3	2,283	-0.13%
2021/01/26	1	33.86	1.2	34.15	34.01	-0.2	2,258	-0.01%
2021/01/25	16	33.97	7	34.33	34.34	9	2,215	0.41%
2021/01/21	0	0.00	4	33.59	33.66	-4	2,179	-0.18%
2021/01/20	0	0.00	9	32.75	32.87	-9	2,162	-0.42%
2021/01/19	3	32.06	44	31.73	32.14	-41	2,134	-1.92%
2021/01/18	0	0.00	3	31.22	31.48	-3	2,084	-0.14%
2021/01/15	0.5	31.45	8	31.31	31.18	-7.5	2,052	-0.37%
2021/01/14	0	0.00	5	31.04	31.05	-5	2,013	-0.25%
2021/01/12	1	30.52	0	0.00	30.55	1	1,967	0.05%
2021/01/11	0	0.00	3	30.78	30.98	-3	1,960	-0.15%
2021/01/08	5	29.81	0	0.00	30.09	5	1,910	0.26%
2021/01/07	3	29.92	6	29.89	29.95	-3	1,892	-0.16%
2021/01/06	0	0.00	3	30.38	30.40	-3	1,872	-0.16%
2021/01/05	0	0.00	1	29.82	29.80	-1	1,795	-0.06%
2020/12/31	5	29.69	4	29.55	29.45	1	1,779	0.06%
2020/12/30	4	29.20	5	29.26	29.35	-1	1,751	-0.06%
2020/12/29	6	28.80	0	0.00	28.80	6	1,729	0.35%
2020/12/28	14.5	28.94	1	29.09	28.99	13.5	1,650	0.82%
2020/12/25	6	29.17	1	29.15	29.21	5	1,602	0.31%
2020/12/24	1	29.49	0	0.00	29.49	1	1,583	0.06%
2020/12/22	0.2	29.65	0	0.00	29.60	0.2	1,577	0.01%
2020/12/21	1	29.68	0	0.00	29.72	1	1,578	0.06%
2020/12/18	7	29.76	0	0.00	29.74	7	1,574	0.44%
2020/12/17	2	29.56	1	29.53	29.65	1	1,560	0.06%
2020/12/15	6	29.26	0	0.00	29.16	6	1,557	0.39%
2020/12/14	2.2	29.64	0	0.00	29.67	2.2	1,506	0.15%
2020/12/11	4	29.73	0	0.00	29.75	4	1,483	0.27%
2020/12/10	3	29.59	0	0.00	29.60	3	1,461	0.21%
2020/12/09	1	29.91	0	0.00	29.87	1	1,429	0.07%
2020/12/08	2	29.69	1	29.72	29.69	1	1,426	0.07%
2020/12/07	6	29.81	9	29.76	29.77	-3	1,409	-0.21%
2020/12/04	3	29.99	0	0.00	30.04	3	1,395	0.21%
2020/12/03	2	29.94	0	0.00	29.95	2	1,391	0.14%
2020/12/02	3.1	29.98	0	0.00	29.96	3.1	1,377	0.23%
2020/12/01	4.5	30.13	0	0.00	30.28	4.5	1,363	0.33%
2020/11/30	2	30.76	1	31.00	30.71	1	1,335	0.07%
2020/11/27	0	0.00	1	30.75	30.79	-1	1,321	-0.08%
2020/11/26	2	30.44	0	0.00	30.67	2	1,325	0.15%
2020/11/25	1	30.84	1	30.88	30.62	0	1,314	0.00%
2020/11/24	5.3	30.63	1	30.72	30.63	4.3	1,309	0.33%
2020/11/23	3	30.53	0	0.00	30.54	3	1,326	0.23%
2020/11/19	3	29.90	0	0.00	29.91	3	1,364	0.22%
2020/11/17	7	30.20	0	0.00	30.17	7	1,344	0.52%
2020/11/16	5.3	30.34	0	0.00	30.30	5.3	1,351	0.39%
2020/11/13	1	29.95	2	29.88	30.00	-1	1,325	-0.08%
2020/11/12	11	29.58	0	0.00	29.50	11	1,288	0.85%
2020/11/11	3.1	30.04	3	30.17	29.96	0.1	1,234	0.01%
2020/11/10	0.3	31.95	1	31.10	31.11	-0.7	1,168	-0.06%
2020/11/09	0.3	31.51	0	0.00	31.65	0.3	1,136	0.03%
2020/11/06	0.3	31.30	0	0.00	30.96	0.3	1,145	0.03%
2020/11/05	0.6	30.80	1	30.80	30.83	-0.4	1,136	-0.04%
2020/11/04	0	0.00	2	29.50	29.83	-2	1,126	-0.18%
2020/11/03	0	0.00	2	30.24	30.27	-2	1,098	-0.18%
2020/11/02	0.2	29.95	2	29.84	29.86	-1.8	1,096	-0.16%
2020/10/30	0	0.00	5	30.04	30.06	-5	1,096	-0.46%
2020/10/23	0.6	30.50	0	0.00	29.42	0.6	1,052	0.06%
2020/10/22	2	29.53	0	0.00	29.55	2	1,044	0.19%
2020/10/21	0.9	29.57	0	0.00	29.53	0.9	1,045	0.08%
2020/10/19	0.7	29.39	0	0.00	29.38	0.7	1,055	0.06%
2020/10/16	0	0.00	2	29.27	29.24	-2	1,052	-0.19%
2020/10/15	1	29.22	0	0.00	29.11	1	1,047	0.10%
2020/10/13	0	0.00	20	29.30	29.04	-20	1,062	-1.88%
2020/10/12	2	28.60	7	28.80	28.96	-5	1,068	-0.47%
2020/10/06	1	27.90	0	0.00	27.85	1	1,094	0.09%
2020/09/30	1	27.53	0	0.00	27.53	1	1,159	0.09%
2020/09/25	3	27.16	3	27.25	27.14	0	1,219	0.00%
2020/09/24	2	27.20	0	0.00	27.26	2	1,249	0.16%
2020/09/22	0	0.00	5	27.62	27.59	-5	1,255	-0.40%
2020/09/21	1	27.74	2	27.71	27.62	-1	1,257	-0.08%
2020/09/18	3	27.98	0	0.00	28.05	3	1,265	0.24%
2020/09/17	2	27.96	0	0.00	28.01	2	1,301	0.15%
2020/09/16	1.4	28.34	0	0.00	28.31	1.4	1,354	0.10%
2020/09/10	2	27.85	0	0.00	27.93	2	1,408	0.14%
2020/09/09	8	27.60	0	0.00	27.65	8	1,423	0.56%
2020/09/08	5	28.36	0	0.00	28.40	5	1,401	0.36%
2020/09/07	4	28.50	2	28.48	28.52	2	1,404	0.14%
2020/09/04	6	28.68	2	28.77	28.70	4	1,450	0.28%
2020/09/03	0	0.00	1	29.77	29.63	-1	1,427	-0.07%
2020/08/27	1	29.15	0	0.00	29.28	1	1,488	0.07%
2020/08/26	0	0.00	2	28.76	28.90	-2	1,474	-0.14%
2020/08/25	0	0.00	5	28.33	28.30	-5	1,454	-0.34%
2020/08/21	0	0.00	11	27.54	27.55	-11	1,428	-0.77%
2020/08/20	5.4	27.64	7	27.26	27.28	-1.6	1,425	-0.11%
2020/08/19	1	27.62	1	27.61	27.62	0	1,403	0.00%
2020/08/17	1	27.17	0	0.00	27.42	1	1,456	0.07%
2020/08/12	3	26.95	0	0.00	26.95	3	1,541	0.19%
2020/08/11	1	27.20	0	0.00	27.21	1	1,520	0.07%
2020/08/10	4	27.21	0	0.00	27.35	4	1,520	0.26%
2020/08/07	0	0.00	17	27.72	27.64	-17	1,519	-1.12%
2020/08/03	1	27.09	0	0.00	27.11	1	1,498	0.07%
2020/07/27	2	26.80	27	26.81	26.81	-25	1,529	-1.63%
2020/07/24	5	27.00	0	0.00	26.95	5	1,532	0.33%
2020/07/23	9	27.32	0	0.00	27.44	9	1,524	0.59%
2020/07/22	5	27.84	0	0.00	27.83	5	1,511	0.33%
2020/07/21	0	0.00	3	27.22	27.48	-3	1,514	-0.20%
2020/07/20	0	0.00	35	26.80	26.85	-35	1,505	-2.32%
2020/07/17	15	26.80	0	0.00	26.73	15	1,490	1.01%
2020/07/16	3	27.05	0	0.00	27.02	3	1,496	0.20%
2020/07/15	1	27.31	0	0.00	27.37	1	1,487	0.07%
2020/07/14	2	27.55	0	0.00	27.43	2	1,503	0.13%
2020/07/13	0	0.00	5	28.15	28.19	-5	1,498	-0.33%
2020/07/10	0	0.00	16	28.04	28.17	-16	1,493	-1.07%
2020/07/09	28	28.06	3	28.03	28.12	25	1,484	1.68%
2020/07/08	0	0.00	2	27.00	27.10	-2	1,443	-0.14%
2020/07/07	0	0.00	2	26.91	26.94	-2	1,411	-0.14%
2020/07/03	0	0.00	2	25.70	25.86	-2	1,371	-0.15%
2020/06/24	0	0.00	2	25.56	25.60	-2	1,352	-0.15%
2020/06/22	0	0.00	5	24.79	24.82	-5	1,289	-0.39%
2020/06/18	0	0.00	1	24.60	24.58	-1	1,289	-0.08%
2020/06/10	0	0.00	2	24.42	24.47	-2	1,318	-0.15%
2020/06/08	5	24.40	0	0.00	24.25	5	1,370	0.36%
2020/06/05	1	24.20	0	0.00	24.20	1	1,394	0.07%
2020/06/04	0	0.00	10	24.21	24.25	-10	1,424	-0.70%
2020/06/02	0	0.00	2	23.58	23.58	-2	1,412	-0.14%
2020/06/01	0	0.00	20	23.39	23.47	-20	1,407	-1.42%
2020/05/29	2	22.80	0	0.00	22.80	2	1,395	0.14%
2020/05/28	10	22.76	0	0.00	22.89	10	1,399	0.71%
2020/05/27	2	22.97	0	0.00	22.93	2	1,406	0.14%
2020/05/25	4	22.66	0	0.00	22.68	4	1,462	0.27%
2020/05/22	5	23.09	0	0.00	22.93	5	1,474	0.34%
2020/05/21	0	0.00	7	23.83	23.77	-7	1,488	-0.47%
2020/05/20	1	23.74	1	23.74	23.83	0	1,497	0.00%
2020/05/19	0	0.00	1	23.61	23.56	-1	1,468	-0.07%
2020/05/11	0	0.00	1	23.20	23.12	-1	1,484	-0.07%
2020/05/08	6	22.83	0	0.00	22.88	6	1,486	0.40%
2020/05/07	1	22.57	0	0.00	22.61	1	1,494	0.07%
2020/05/06	1	22.54	0	0.00	22.60	1	1,511	0.07%
2020/05/04	0	0.00	5	22.62	22.43	-5	1,597	-0.31%
2020/04/28	0	0.00	1	23.11	23.11	-1	1,639	-0.06%
2020/04/15	0	0.00	1	22.92	22.81	-1	1,815	-0.06%
2020/04/14	1	22.74	3	22.75	22.75	-2	1,807	-0.11%
2020/04/09	0	0.00	1	22.65	22.57	-1	1,825	-0.05%
2020/04/08	0	0.00	2	22.53	22.50	-2	1,821	-0.11%
2020/04/07	1	22.49	1	22.50	22.47	0	1,830	0.00%
2020/04/06	4	22.05	0	0.00	22.14	4	1,831	0.22%
2020/04/01	3	21.97	12	22.00	21.91	-9	1,839	-0.49%
2020/03/27	0	0.00	1	22.30	22.15	-1	1,836	-0.05%
2020/03/25	11	21.87	1	22.00	21.84	10	1,812	0.55%
2020/03/24	0	0.00	51	21.08	21.08	-51	1,803	-2.83%
2020/03/19	7	20.04	1	20.95	19.88	6	1,809	0.33%
2020/03/18	16	21.29	0	0.00	21.12	16	1,811	0.88%
2020/03/17	0	0.00	38	21.03	20.90	-38	1,833	-2.07%
2020/03/13	6	21.36	5	21.15	21.85	1	1,769	0.06%
2020/03/12	7	22.63	8	22.80	22.54	-1	1,735	-0.06%
2020/03/11	5	23.25	0	0.00	23.18	5	1,706	0.29%
2020/03/10	8	23.00	0	0.00	23.20	8	1,662	0.48%
2020/03/09	7	23.44	0	0.00	23.35	7	1,630	0.43%
2020/03/06	1	23.99	0	0.00	23.95	1	1,596	0.06%
2020/03/04	2	23.96	1	24.00	23.90	1	1,588	0.06%
2020/03/03	3	24.05	1	24.01	24.09	2	1,596	0.13%
2020/02/27	0	0.00	1	24.16	24.06	-1	1,602	-0.06%
2020/02/26	1	24.36	0	0.00	24.35	1	1,597	0.06%
2020/02/25	3	24.37	0	0.00	24.37	3	1,562	0.19%
2020/02/24	3	24.83	0	0.00	24.64	3	1,564	0.19%
2020/02/21	2	25.11	0	0.00	25.13	2	1,529	0.13%
2020/02/20	0	0.00	1	25.17	25.17	-1	1,521	-0.07%
2020/02/19	3	25.17	0	0.00	25.18	3	1,516	0.20%
2020/02/18	4	24.99	0.5	25.03	25.00	3.5	1,519	0.23%
2020/02/14	0	0.00	3	25.10	25.11	-3	1,518	-0.20%
2020/02/13	55	25.11	3	25.15	25.11	52	1,519	3.42%
2020/02/10	0	0.00	41	24.53	24.55	-41	1,592	-2.57%
2020/02/07	2	24.60	0	0.00	24.67	2	1,611	0.12%
2020/02/05	1	24.55	0	0.00	24.56	1	1,600	0.06%
2020/02/04	4	23.95	0	0.00	23.93	4	1,546	0.26%
2020/02/03	5	23.45	0	0.00	23.44	5	1,536	0.33%
2020/01/31	10	23.68	0	0.00	23.68	10	1,507	0.66%
2020/01/30	18	23.72	6	23.60	23.62	12	1,488	0.81%
2020/01/20	5.3	25.73	0	0.00	25.68	5.3	1,418	0.37%
2020/01/16	0	0.00	1	25.50	25.46	-1	1,419	-0.07%
2020/01/15	24	25.57	1	25.48	25.48	23	1,451	1.58%
2020/01/14	12	25.80	0	0.00	25.82	12	1,411	0.85%
2020/01/10	11	25.11	0	0.00	25.15	11	1,358	0.81%
2020/01/09	0	0.00	30	24.89	24.89	-30	1,357	-2.21%
2020/01/08	2	24.63	0	0.00	24.63	2	1,366	0.15%
2020/01/06	4	24.79	4	24.81	24.71	0	1,373	0.00%
2020/01/03	10.2	24.81	1	24.82	24.81	9.2	1,459	0.63%
2020/01/02	0	0.00	1	24.53	24.49	-1	1,439	-0.07%
2019/12/31	2	24.40	1	24.30	24.28	1	1,450	0.07%
2019/12/27	10	24.56	17	24.53	24.59	-7	1,526	-0.46%
2019/12/23	1	24.17	2	24.17	24.16	-1	1,615	-0.06%
2019/12/19	1	24.10	0	0.00	24.08	1	1,634	0.06%
2019/12/17	1	23.90	0	0.00	23.92	1	1,617	0.06%
2019/12/13	1	23.43	7	23.51	23.53	-6	1,583	-0.38%
2019/12/11	2	22.98	0	0.00	23.01	2	1,522	0.13%
2019/12/09	1	22.95	0	0.00	23.00	1	1,531	0.07%
2019/12/04	5	22.70	0	0.00	22.70	5	1,526	0.33%
2019/11/22	2	22.70	0	0.00	22.72	2	1,451	0.14%
2019/11/21	6	22.63	0	0.00	22.65	6	1,473	0.41%
2019/11/18	0	0.00	42	22.75	22.80	-42	1,429	-2.94%
2019/11/15	0	0.00	1	22.70	22.72	-1	1,432	-0.07%
2019/11/14	6	22.77	0	0.00	22.73	6	1,421	0.42%
2019/11/12	2	22.90	0	0.00	22.93	2	1,395	0.14%
2019/11/11	5	23.00	0	0.00	22.98	5	1,389	0.36%
2019/11/08	3	23.31	0	0.00	23.32	3	1,364	0.22%
2019/11/07	11	23.06	0	0.00	23.07	11	1,325	0.83%
2019/11/06	2	22.98	3	22.98	23.00	-1	1,307	-0.08%
2019/11/05	2	22.93	0	0.00	23.04	2	1,289	0.16%
2019/11/04	3	22.57	5	22.52	22.60	-2	1,272	-0.16%
2019/10/31	4	22.40	0	0.00	22.39	4	1,280	0.31%
2019/10/30	1	22.36	0	0.00	22.34	1	1,274	0.08%
2019/10/25	1	22.22	0	0.00	22.22	1	1,269	0.08%
2019/10/24	6	22.13	0	0.00	22.07	6	1,270	0.47%
2019/10/21	5	22.28	0	0.00	22.27	5	1,179	0.42%
2019/10/18	0	0.00	1	22.56	22.51	-1	1,161	-0.09%
2019/10/17	2	22.54	2	22.51	22.54	0	1,151	0.00%
2019/10/16	14	22.40	0	0.00	22.42	14	1,136	1.23%
2019/10/14	1	22.21	0	0.00	22.18	1	1,100	0.09%
2019/10/09	5	21.70	0	0.00	21.67	5	1,090	0.46%
2019/10/07	19	21.96	0	0.00	21.99	19	1,014	1.87%
2019/10/03	4	21.91	0	0.00	21.87	4	968	0.41%
2019/10/01	4	22.25	0	0.00	22.25	4	832	0.48%
2019/09/27	19	22.39	0	0.00	22.26	19	818	2.32%
2019/09/26	1	22.52	0	0.00	22.76	1	759	0.13%
2019/09/24	1	22.45	0	0.00	22.43	1	720	0.14%
2019/09/20	1	22.62	2	22.64	22.65	-1	700	-0.14%
2019/09/18	0	0.00	2	22.76	22.75	-2	708	-0.28%
2019/09/17	2	22.65	0	0.00	22.65	2	709	0.28%
2019/09/16	1	22.97	7	22.94	22.89	-6	711	-0.84%
2019/09/11	0	0.00	10	22.65	22.75	-10	674	-1.48%
2019/08/30	14	22.22	0	0.00	22.24	14	656	2.13%
2019/08/27	2	21.98	0	0.00	21.93	2	641	0.31%
2019/08/26	10	21.79	0	0.00	21.76	10	638	1.57%
2019/08/20	0	0.00	1	22.48	22.60	-1	607	-0.16%
2019/08/16	1	21.86	1	21.81	21.91	0	596	0.00%
2019/08/15	18	21.69	0	0.00	21.73	18	585	3.07%
2019/08/13	1	21.58	0	0.00	21.62	1	567	0.18%
2019/08/08	2	21.90	0	0.00	21.90	2	538	0.37%
2019/08/05	1	22.15	0	0.00	22.14	1	501	0.20%
2019/08/02	2	22.66	0	0.00	22.63	2	491	0.41%
2019/08/01	0	0.00	1	23.12	23.10	-1	481	-0.21%
2019/07/31	1	23.17	0	0.00	23.21	1	499	0.20%
2019/07/29	3	23.49	0	0.00	23.39	3	481	0.62%
2019/07/22	2	23.26	0	0.00	23.20	2	474	0.42%
2019/07/16	2	23.12	0	0.00	23.20	2	476	0.42%
2019/07/12	7	23.00	0	0.00	23.01	7	464	1.51%
2019/07/01	2	23.63	0	0.00	23.52	2	469	0.43%
2019/06/17	0	0.00	1	22.14	22.12	-1	492	-0.20%
2019/06/12	1	22.37	1	22.48	22.31	0	485	0.00%
2019/05/24	1	21.90	0	0.00	21.87	1	484	0.21%
2019/04/24	0	0.00	3	24.74	24.62	-3	536	-0.56%
2019/03/29	1	23.42	0	0.00	23.67	1	594	0.17%
2019/03/19	1	23.90	0	0.00	24.00	1	576	0.17%
2019/03/15	1	23.72	0	0.00	23.73	1	586	0.17%