中信中國50 (00752)-永豐金-竹北券商分點個股進出

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－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	106	20.63	20.75	-106	7,184	-1.48%	大賣/鉅額交易
2024/11/19	2	20.66	0	0.00	20.61	2	7,189	0.03%
2024/11/18	2	20.34	3	20.55	20.61	-1	7,200	-0.01%
2024/11/15	2	20.48	1	20.56	20.54	1	7,179	0.01%
2024/11/14	9	20.71	0	0.00	20.60	9	7,190	0.13%
2024/11/13	4	20.73	0	0.00	20.68	4	7,157	0.06%
2024/11/12	6	21.16	0	0.00	21.08	6	7,081	0.08%
2024/11/08	1	21.90	9	22.23	21.99	-8	7,023	-0.11%
2024/11/07	0	0.00	0.5	21.83	21.78	-0.5	6,896	-0.01%
2024/11/06	11.3	21.72	1.1	21.88	21.47	10.2	6,870	0.15%
2024/11/05	0	0.00	6	21.56	21.83	-6	6,812	-0.09%
2024/11/04	1	21.30	0	0.00	21.25	1	6,798	0.01%
2024/10/30	1	21.34	0	0.00	21.33	1	6,870	0.01%
2024/10/25	0	0.00	3	21.66	21.65	-3	6,802	-0.04%
2024/10/24	1	21.70	0	0.00	21.44	1	6,802	0.01%
2024/10/23	4	21.93	0	0.00	22.00	4	6,798	0.06%
2024/10/21	29.2	21.89	0	0.00	21.56	29.2	6,721	0.43%
2024/10/18	2	21.16	0	0.00	21.57	2	6,651	0.03%
2024/10/17	2.1	21.81	0	0.00	21.57	2.1	6,605	0.03%
2024/10/16	11	21.26	0	0.00	21.49	11	6,587	0.17%
2024/10/15	17	22.16	0	0.00	21.88	17	6,536	0.26%
2024/10/14	0	0.00	3	22.12	22.71	-3	6,484	-0.05%
2024/10/11	1	22.42	24	22.57	22.33	-23	6,417	-0.36%
2024/10/09	24	22.39	16	22.40	22.57	8	6,382	0.13%
2024/10/08	11.3	24.19	26	24.35	23.00	-14.7	5,966	-0.25%
2024/10/07	106	25.71	17	25.67	24.99	89	5,313	1.67%	大買/
2024/10/04	31	23.87	84	23.81	24.37	-53	4,661	-1.14%
2024/10/01	13	21.90	14.3	21.86	21.82	-1.3	4,252	-0.03%
2024/09/30	16	22.16	51	22.13	22.31	-35	4,137	-0.85%
2024/09/27	32.3	21.40	18	21.38	21.23	14.3	3,696	0.39%
2024/09/26	33	20.06	10	19.90	19.82	23	3,113	0.74%
2024/09/25	13	19.80	38	19.85	19.73	-25	3,139	-0.80%
2024/09/24	2	19.01	4	19.09	19.25	-2	2,956	-0.07%
2024/09/23	0	0.00	31	18.56	18.57	-31	2,879	-1.08%
2024/09/20	0	0.00	1	18.47	18.41	-1	3,253	-0.03%
2024/09/19	0	0.00	1	18.24	18.20	-1	3,250	-0.03%
2024/09/18	0	0.00	1	17.83	17.80	-1	3,244	-0.03%
2024/09/12	0	0.00	1	17.62	17.72	-1	3,357	-0.03%
2024/09/09	1	17.36	0	0.00	17.38	1	3,473	0.03%
2024/09/06	2	17.59	0	0.00	17.56	2	3,529	0.06%
2024/09/04	1	17.66	0	0.00	17.69	1	3,830	0.03%
2024/09/02	2	17.86	0	0.00	17.85	2	3,920	0.05%
2024/08/30	1	17.71	2	17.97	18.12	-1	3,948	-0.03%
2024/08/27	1	17.83	0	0.00	17.85	1	4,043	0.02%
2024/08/22	0	0.00	5	18.05	18.08	-5	4,072	-0.12%
2024/08/21	1	17.91	0	0.00	17.96	1	4,130	0.02%
2024/08/20	2	18.32	0	0.00	18.21	2	4,135	0.05%
2024/08/19	1	18.31	0	0.00	18.29	1	4,336	0.02%
2024/08/16	0	0.00	3	18.18	18.23	-3	4,365	-0.07%
2024/08/15	0	0.00	12	17.98	17.91	-12	4,402	-0.27%
2024/08/14	1	17.97	6	17.89	17.90	-5	4,455	-0.11%
2024/08/13	1	18.08	0	0.00	18.09	1	4,542	0.02%
2024/08/07	0	0.00	1	17.79	17.87	-1	4,737	-0.02%
2024/08/05	1	17.43	54	17.46	17.38	-53	4,771	-1.11%
2024/08/02	1	17.87	0	0.00	17.72	1	4,790	0.02%
2024/08/01	4	18.09	1	18.14	18.07	3	4,852	0.06%
2024/07/30	9	17.85	0	0.00	17.84	9	5,122	0.18%
2024/07/26	2	17.85	0	0.00	17.89	2	5,236	0.04%
2024/07/23	19	18.50	5	18.51	18.49	14	5,241	0.27%
2024/07/22	2	18.49	0	0.00	18.45	2	5,331	0.04%
2024/07/19	6	18.28	0	0.00	18.19	6	5,373	0.11%
2024/07/18	4	18.42	0	0.00	18.52	4	5,517	0.07%
2024/07/17	3	18.59	0	0.00	18.52	3	5,607	0.05%
2024/07/16	11	18.64	0	0.00	18.61	11	5,632	0.20%
2024/07/12	5	19.11	2	18.92	19.14	3	5,669	0.05%
2024/07/11	28	18.58	0	0.00	18.59	28	5,650	0.50%
2024/07/05	0	0.00	10	18.51	18.52	-10	6,005	-0.17%
2024/07/04	4	18.72	0	0.00	18.71	4	6,102	0.07%
2024/07/03	0	0.00	5	18.37	18.56	-5	6,077	-0.08%
2024/07/02	0	0.00	1	18.46	18.27	-1	6,049	-0.02%
2024/06/28	1	18.27	0	0.00	18.28	1	6,054	0.02%
2024/06/27	2	18.43	0	0.00	18.36	2	5,978	0.03%
2024/06/24	22	18.42	0	0.00	18.42	22	5,531	0.40%
2024/06/21	23	18.63	1	18.56	18.59	22	5,518	0.40%
2024/06/20	1	19.06	0	0.00	18.93	1	5,484	0.02%
2024/06/19	1	18.88	1	18.87	18.88	0	5,518	0.00%
2024/06/18	1	18.53	8	18.66	18.55	-7	5,516	-0.13%
2024/06/14	0	0.00	1	18.61	18.66	-1	5,476	-0.02%
2024/06/12	1	18.41	8	18.54	18.47	-7	5,495	-0.13%
2024/06/11	6	18.59	2	18.55	18.58	4	5,453	0.07%
2024/06/07	11	18.87	0	0.00	18.76	11	5,344	0.21%
2024/06/06	3	19.01	1	19.05	18.97	2	5,630	0.04%
2024/06/05	6	19.01	2	19.05	19.02	4	5,789	0.07%
2024/06/04	7	18.90	0	0.00	18.95	7	5,779	0.12%
2024/06/03	1	18.81	2	18.92	18.93	-1	5,797	-0.02%
2024/05/31	2	19.11	5	18.92	18.91	-3	5,822	-0.05%
2024/05/30	3	18.82	3	18.73	18.73	0	5,932	0.00%
2024/05/29	12	19.00	0	0.00	18.96	12	5,996	0.20%
2024/05/28	6	19.29	1	19.42	19.23	5	5,987	0.08%
2024/05/27	27	19.01	260	19.10	19.12	-233	5,953	-3.91%	大賣/鉅額交易
2024/05/24	14	19.09	11	19.11	19.10	3	5,920	0.05%
2024/05/23	26	19.39	50	19.41	19.28	-24	5,910	-0.41%
2024/05/22	8	19.78	0	0.00	19.84	8	5,724	0.14%
2024/05/21	10	19.89	0	0.00	19.91	10	5,746	0.17%
2024/05/20	2	20.27	0	0.00	20.25	2	5,795	0.03%
2024/05/17	39	19.98	0.5	19.98	19.95	38.5	5,759	0.67%
2024/05/16	2	19.66	0	0.00	19.71	2	5,712	0.04%
2024/05/15	0	0.00	2	19.44	19.41	-2	5,712	-0.04%
2024/05/14	5	19.70	0	0.00	19.58	5	5,776	0.09%
2024/05/10	1	19.01	0	0.00	19.26	1	5,672	0.02%
2024/05/09	4	18.89	1	18.92	18.90	3	5,663	0.05%
2024/05/08	30	18.70	0	0.00	18.69	30	5,685	0.53%
2024/05/07	50	18.79	0	0.00	18.82	50	5,696	0.88%
2024/05/03	5	18.86	1	18.90	18.76	4	5,621	0.07%
2024/04/30	6	18.05	0	0.00	18.00	6	5,493	0.11%
2024/04/29	6	18.16	0	0.00	18.19	6	5,560	0.11%
2024/04/26	7	17.97	0	0.00	18.10	7	5,563	0.13%
2024/04/25	5	17.71	0	0.00	17.67	5	5,535	0.09%
2024/04/24	3	17.45	0	0.00	17.56	3	5,441	0.06%
2024/04/23	1	17.14	1	17.08	17.16	0	5,324	0.00%
2024/04/22	3	16.80	0	0.00	16.83	3	5,234	0.06%
2024/04/19	1	16.48	0	0.00	16.42	1	5,197	0.02%
2024/04/18	3	16.68	0	0.00	16.63	3	5,173	0.06%
2024/04/17	2	16.48	0	0.00	16.48	2	5,085	0.04%
2024/04/15	5	16.70	0	0.00	16.76	5	4,827	0.10%
2024/04/10	0	0.00	1	17.11	17.13	-1	4,558	-0.02%
2024/04/02	3	16.84	0	0.00	16.84	3	4,448	0.07%
2024/03/29	0	0.00	5	16.55	16.48	-5	4,473	-0.11%
2024/03/28	2	16.64	0	0.00	16.57	2	4,492	0.04%
2024/03/26	2	16.29	0	0.00	16.33	2	4,580	0.04%
2024/03/25	2	16.32	0	0.00	16.29	2	4,563	0.04%
2024/03/22	17	16.33	0	0.00	16.26	17	4,553	0.37%
2024/03/21	2	16.66	0	0.00	16.66	2	4,498	0.04%
2024/03/20	3	16.36	0	0.00	16.40	3	4,502	0.07%
2024/03/19	1	16.43	0	0.00	16.36	1	4,505	0.02%
2024/03/15	10	16.17	0.1	16.34	16.15	9.9	4,435	0.22%
2024/03/14	1.1	16.73	10	16.67	16.48	-8.9	4,422	-0.20%
2024/03/12	131	16.35	5	16.20	16.46	126	4,323	2.91%	大買/鉅額交易
2024/03/11	3	15.68	0	0.00	15.99	3	4,020	0.07%
2024/03/08	12	15.68	0	0.00	15.76	12	3,846	0.31%
2024/03/07	8	15.78	0	0.00	15.75	8	3,886	0.21%
2024/03/06	3	15.80	2	15.94	15.92	1	3,840	0.03%
2024/03/05	22.9	15.67	0	0.00	15.59	22.9	3,829	0.60%
2024/03/04	4	16.07	0	0.00	15.99	4	3,725	0.11%
2024/03/01	4	15.91	6	15.93	16.08	-2	3,629	-0.06%
2024/02/29	0	0.00	15	16.15	16.10	-15	3,608	-0.42%
2024/02/27	5	16.16	0.4	16.20	16.22	4.6	3,580	0.13%
2024/02/23	26	16.30	0	0.00	16.36	26	3,538	0.73%
2024/02/22	2	16.08	0	0.00	16.18	2	3,515	0.06%
2024/02/21	0	0.00	14	16.00	16.26	-14	3,484	-0.40%
2024/02/20	2.1	15.69	0	0.00	15.68	2.1	3,417	0.06%
2024/02/19	5	15.73	0	0.00	15.74	5	3,412	0.15%
2024/02/15	8	15.55	2	15.52	15.53	6	3,297	0.18%
2024/02/05	0	0.00	0.4	15.14	15.15	-0.4	3,196	-0.01%
2024/02/02	21	15.10	0	0.00	15.04	21	3,154	0.67%
2024/02/01	1	15.15	1	15.21	15.17	0	3,120	0.00%
2024/01/31	5	14.96	0	0.00	14.92	5	3,056	0.16%
2024/01/30	10	15.26	0	0.00	15.18	10	2,980	0.34%
2024/01/29	5	15.65	0	0.00	15.54	5	2,914	0.17%
2024/01/26	2	15.82	0	0.00	15.70	2	2,864	0.07%
2024/01/25	0	0.00	2	15.68	15.93	-2	2,783	-0.07%
2024/01/24	3	15.15	2	15.30	15.18	1	2,681	0.04%
2024/01/23	1	14.93	0	0.00	15.00	1	2,548	0.04%
2024/01/22	2.1	14.69	0	0.00	14.60	2.1	2,453	0.09%
2024/01/18	0.1	15.08	0	0.00	15.10	0.1	2,337	0.00%
2024/01/17	0.2	15.21	0	0.00	15.16	0.2	2,346	0.01%
2024/01/15	1	15.87	0	0.00	15.81	1	2,265	0.04%
2024/01/09	0.1	15.80	0	0.00	15.74	0.1	2,251	0.00%
2024/01/08	5.7	15.80	0	0.00	15.75	5.7	2,228	0.25%
2024/01/05	1.2	16.20	0	0.00	16.19	1.2	2,165	0.06%
2024/01/04	3.2	16.29	0	0.00	16.26	3.2	2,186	0.15%
2024/01/03	0.2	16.22	0	0.00	16.21	0.2	2,189	0.01%
2024/01/02	0.4	16.29	0	0.00	16.24	0.4	2,194	0.02%
2023/12/29	0.1	16.31	0	0.00	16.29	0.1	2,189	0.00%
2023/12/25	3.3	16.03	0	0.00	15.99	3.3	2,116	0.16%
2023/12/22	5.7	16.11	0	0.00	15.96	5.7	2,095	0.27%
2023/12/21	10	16.40	0	0.00	16.51	10	1,992	0.50%
2023/12/20	11	16.62	0	0.00	16.63	11	1,978	0.56%
2023/12/18	3	16.56	0	0.00	16.55	3	2,016	0.15%
2023/12/15	2	16.70	0	0.00	16.61	2	2,029	0.10%
2023/12/14	2	16.36	0	0.00	16.28	2	2,008	0.10%
2023/12/12	0	0.00	5	16.42	16.38	-5	2,019	-0.25%
2023/12/08	0.3	16.25	0	0.00	16.34	0.3	2,005	0.01%
2023/12/06	2	16.51	0	0.00	16.64	2	1,981	0.10%
2023/12/05	3	16.49	0	0.00	16.48	3	1,966	0.15%
2023/12/04	2	16.85	2	16.79	16.80	0	1,910	0.00%
2023/11/30	1	16.93	3	17.00	16.99	-2	1,897	-0.11%
2023/11/29	10	17.00	3	17.00	16.98	7	1,935	0.36%
2023/11/28	0	0.00	5	17.38	17.29	-5	1,879	-0.27%
2023/11/24	2	17.64	0	0.00	17.65	2	1,892	0.11%
2023/11/22	2	17.61	0	0.00	17.63	2	1,922	0.10%
2023/11/17	9	17.46	5	17.43	17.43	4	1,903	0.21%
2023/11/16	0	0.00	15	17.85	17.88	-15	1,861	-0.81%
2023/11/14	4	17.68	0	0.00	17.57	4	1,873	0.21%
2023/11/13	4	17.41	0	0.00	17.48	4	1,912	0.21%
2023/11/07	6	17.87	0	0.00	17.80	6	2,091	0.29%
2023/11/06	5	17.90	0	0.00	17.94	5	2,139	0.23%
2023/10/31	1	17.32	0	0.00	17.32	1	2,337	0.04%
2023/10/30	3	17.60	0	0.00	17.58	3	2,392	0.13%
2023/10/26	1.2	17.24	10	17.25	17.16	-8.8	2,672	-0.33%
2023/10/25	10	17.45	0	0.00	17.34	10	2,744	0.36%
2023/10/24	1	17.06	0	0.00	17.02	1	2,833	0.04%
2023/10/20	0	0.00	5	17.17	17.23	-5	3,021	-0.17%
2023/10/19	2	17.46	0	0.00	17.47	2	3,029	0.07%
2023/10/13	5	18.10	0	0.00	18.02	5	3,104	0.16%
2023/10/11	2	18.07	5	18.10	18.09	-3	3,143	-0.10%
2023/10/06	4	17.68	0	0.00	17.63	4	3,185	0.13%
2023/10/04	1	17.41	0	0.00	17.41	1	3,208	0.03%
2023/10/02	8	17.92	0	0.00	17.94	8	3,242	0.25%
2023/09/28	10	17.75	0	0.00	17.67	10	3,270	0.31%
2023/09/26	1	17.81	0	0.00	17.79	1	3,311	0.03%
2023/09/25	10	18.10	0	0.00	18.02	10	3,323	0.30%
2023/09/15	3	18.42	0	0.00	18.43	3	3,440	0.09%
2023/09/14	0	0.00	20	18.18	18.19	-20	3,462	-0.58%
2023/09/13	1	18.30	0	0.00	18.29	1	3,492	0.03%
2023/09/11	0	0.00	10	18.33	18.43	-10	3,698	-0.27%
2023/09/07	2	18.49	0	0.00	18.47	2	3,759	0.05%
2023/09/06	1	18.53	0	0.00	18.59	1	3,781	0.03%
2023/08/30	6	18.60	0	0.00	18.51	6	3,898	0.15%
2023/08/28	3	18.20	0	0.00	18.13	3	3,912	0.08%
2023/08/24	3	18.00	4	18.04	18.23	-1	3,991	-0.03%
2023/08/23	3	17.70	0	0.00	17.83	3	4,023	0.07%
2023/08/21	3	17.69	16	17.68	17.65	-13	4,127	-0.31%
2023/08/17	0	0.00	3	17.91	18.23	-3	4,131	-0.07%
2023/08/16	3	18.35	0	0.00	18.32	3	4,136	0.07%
2023/08/14	1	18.58	0	0.00	18.60	1	4,207	0.02%
2023/08/11	0	0.00	4	19.35	19.28	-4	4,089	-0.10%
2023/08/09	1	19.25	10	19.30	19.30	-9	4,043	-0.22%
2023/08/08	1	19.38	0	0.00	19.37	1	4,025	0.02%
2023/08/07	1	19.60	0	0.00	19.61	1	4,046	0.02%
2023/08/04	0	0.00	15	19.81	19.81	-15	3,998	-0.38%
2023/08/02	2	19.56	0	0.00	19.56	2	3,921	0.05%
2023/08/01	5	20.32	5	20.05	20.02	0	3,863	0.00%
2023/07/28	6	19.43	1	19.48	19.49	5	3,596	0.14%
2023/07/27	10	19.08	10	19.00	19.06	0	3,585	0.00%
2023/07/26	10	18.75	0	0.00	18.69	10	3,526	0.28%
2023/07/25	0	0.00	1	18.60	18.66	-1	3,474	-0.03%
2023/07/20	0	0.00	11	18.13	18.24	-11	3,455	-0.32%
2023/07/17	5	18.40	0	0.00	18.40	5	3,467	0.14%
2023/07/13	0	0.00	13	18.56	18.60	-13	3,459	-0.38%
2023/07/10	0	0.00	1	18.01	17.78	-1	3,477	-0.03%
2023/07/07	1	17.58	10	17.58	17.73	-9	3,533	-0.25%
2023/07/06	5	17.90	0	0.00	17.77	5	3,572	0.14%
2023/07/03	1	18.10	0	0.00	18.12	1	3,598	0.03%
2023/06/29	6	17.97	0	0.00	17.85	6	3,653	0.16%
2023/06/28	3	18.00	0	0.00	18.01	3	3,697	0.08%
2023/06/27	0	0.00	8	18.00	18.01	-8	3,689	-0.22%
2023/06/26	6	17.79	0	0.00	17.83	6	3,696	0.16%
2023/06/21	3	18.15	0	0.00	18.05	3	3,658	0.08%
2023/06/19	2	18.60	0	0.00	18.69	2	3,648	0.05%
2023/06/13	5	18.04	0	0.00	18.12	5	3,460	0.14%
2023/06/12	0	0.00	1	17.96	18.02	-1	3,452	-0.03%
2023/06/09	0	0.00	11	17.99	18.00	-11	3,465	-0.32%
2023/06/07	0	0.00	10	17.90	17.89	-10	3,485	-0.29%
2023/06/06	1	17.69	0	0.00	17.71	1	3,422	0.03%
2023/06/05	5	17.40	0	0.00	17.36	5	3,402	0.15%
2023/06/02	15	17.31	0	0.00	17.30	15	3,409	0.44%
2023/05/26	0	0.00	7	17.07	17.08	-7	3,331	-0.21%
2023/05/25	0	0.00	18	17.30	17.09	-18	3,318	-0.54%
2023/05/22	2	18.00	0	0.00	18.01	2	3,294	0.06%
2023/05/19	3	17.80	0	0.00	17.88	3	3,283	0.09%
2023/05/10	3	17.79	0	0.00	17.85	3	3,221	0.09%
2023/05/09	1	18.18	0	0.00	18.19	1	3,192	0.03%
2023/05/08	3	18.20	0	0.00	18.20	3	3,214	0.09%
2023/05/03	2	17.66	0	0.00	17.70	2	3,245	0.06%
2023/05/02	5	18.00	0	0.00	18.14	5	3,199	0.16%
2023/04/27	10	17.90	0	0.00	17.88	10	3,188	0.31%
2023/04/25	1	17.84	0	0.00	17.77	1	3,189	0.03%
2023/04/14	1	18.65	0	0.00	18.68	1	3,191	0.03%
2023/04/12	1	18.98	0	0.00	18.75	1	3,085	0.03%
2023/04/11	0	0.00	11	18.96	18.95	-11	3,016	-0.36%
2023/04/06	2	18.79	0	0.00	18.90	2	2,871	0.07%
2023/03/30	15	18.86	1	18.90	18.99	14	2,788	0.50%
2023/03/29	4	18.80	5	18.90	18.85	-1	2,742	-0.04%
2023/03/27	7	18.26	0	0.00	18.34	7	2,668	0.26%
2023/03/24	3	18.55	0	0.00	18.61	3	2,650	0.11%
2023/03/23	0	0.00	4	18.21	18.36	-4	2,617	-0.15%
2023/03/20	1	17.82	0	0.00	17.76	1	2,488	0.04%
2023/03/10	1	18.03	1	17.90	17.91	0	2,413	0.00%
2023/03/08	3	18.77	3	18.62	18.60	0	2,382	0.00%
2023/03/06	2	19.08	0	0.00	19.17	2	2,343	0.09%
2023/03/03	9	19.17	0	0.00	19.22	9	2,339	0.38%
2023/02/24	0	0.00	2	18.70	18.63	-2	2,279	-0.09%
2023/02/22	0	0.00	3	18.90	19.00	-3	2,228	-0.13%
2023/02/21	2	19.36	0	0.00	19.30	2	2,159	0.09%
2023/02/16	0	0.00	3	19.90	19.99	-3	2,170	-0.14%
2023/02/13	2	19.69	0	0.00	19.78	2	2,189	0.09%
2023/02/10	2	19.75	0	0.00	19.74	2	2,191	0.09%
2023/02/09	2	19.85	0	0.00	20.00	2	2,199	0.09%
2023/02/08	4	19.78	0	0.00	19.76	4	2,265	0.18%
2023/02/07	5	19.69	0	0.00	19.86	5	2,268	0.22%
2023/02/06	1	19.44	0	0.00	19.46	1	2,284	0.04%
2023/02/03	1	19.84	0	0.00	19.97	1	2,269	0.04%
2023/02/01	0	0.00	13	20.40	20.37	-13	2,284	-0.57%
2023/01/31	3	20.17	0	0.00	20.18	3	2,281	0.13%
2023/01/30	2	20.82	0	0.00	20.74	2	2,281	0.09%
2023/01/17	0	0.00	2	20.21	20.12	-2	2,334	-0.09%
2023/01/16	0	0.00	3	20.50	20.41	-3	2,399	-0.13%
2023/01/12	0	0.00	5	20.16	20.13	-5	2,392	-0.21%
2023/01/11	0	0.00	4	20.20	20.51	-4	2,354	-0.17%
2023/01/10	2	20.00	25	20.11	20.07	-23	2,322	-0.99%
2023/01/06	0	0.00	6.3	19.95	19.78	-6.3	2,298	-0.28%
2023/01/04	2	19.06	8	19.13	19.06	-6	2,225	-0.27%
2022/12/30	2	18.40	0	0.00	18.31	2	2,190	0.09%
2022/12/28	2	18.50	0	0.00	18.42	2	2,194	0.09%
2022/12/27	2	18.26	0	0.00	18.24	2	2,171	0.09%
2022/12/23	4	18.00	0	0.00	18.14	4	2,209	0.18%
2022/12/14	0	0.00	1	18.33	18.43	-1	2,175	-0.05%
2022/12/12	1	18.20	1	18.15	18.20	0	2,175	0.00%
2022/12/07	0	0.00	2	18.15	18.37	-2	2,116	-0.09%
2022/12/06	3.1	17.84	0	0.00	17.95	3.1	2,079	0.15%
2022/12/02	2	17.15	0	0.00	17.12	2	2,000	0.10%
2022/11/30	9	16.77	0	0.00	16.78	9	1,940	0.46%
2022/11/28	2	15.60	2	15.58	15.58	0	1,885	0.00%
2022/11/24	0	0.00	2	16.30	16.16	-2	1,843	-0.11%
2022/11/23	0	0.00	3	16.15	16.22	-3	1,837	-0.16%
2022/11/22	0.3	16.24	4	16.25	16.13	-3.7	1,844	-0.20%
2022/11/21	1.2	16.35	0	0.00	16.42	1.2	1,861	0.07%
2022/11/14	0	0.00	5	16.10	16.05	-5	1,755	-0.28%
2022/11/10	1.4	14.76	0	0.00	14.69	1.4	1,687	0.08%
2022/11/09	1	15.32	0	0.00	15.16	1	1,654	0.06%
2022/11/08	2	15.65	0	0.00	15.45	2	1,600	0.12%
2022/11/07	2	15.43	0	0.00	15.76	2	1,602	0.12%
2022/11/02	5	14.61	5	14.21	14.75	0	1,529	0.00%
2022/10/28	2	13.89	0	0.00	13.75	2	1,470	0.14%
2022/10/25	1	14.00	0	0.00	14.07	1	1,457	0.07%
2022/10/24	1	14.35	0	0.00	14.27	1	1,391	0.07%
2022/10/20	1.1	15.25	0	0.00	15.27	1.1	1,296	0.08%
2022/10/17	1	15.40	0	0.00	15.57	1	1,253	0.08%
2022/10/12	2	15.80	16	15.64	15.61	-14	1,218	-1.15%
2022/10/11	4.3	16.14	0	0.00	16.05	4.3	1,202	0.35%
2022/10/06	3	17.37	0	0.00	17.39	3	1,193	0.25%
2022/10/05	0	0.00	1	17.28	17.49	-1	1,202	-0.08%
2022/09/28	0	0.00	5	17.04	16.98	-5	1,261	-0.40%
2022/09/27	0	0.00	3	17.15	17.17	-3	1,281	-0.23%
2022/09/26	0	0.00	3	17.41	17.30	-3	1,290	-0.23%
2022/09/23	1	17.16	0	0.00	17.25	1	1,313	0.08%
2022/09/22	2	17.50	0	0.00	17.27	2	1,331	0.15%
2022/09/20	0	0.00	6	17.90	17.91	-6	1,391	-0.43%
2022/09/19	2	17.85	0	0.00	17.75	2	1,523	0.13%
2022/09/14	2	18.09	0	0.00	18.06	2	1,590	0.13%
2022/09/13	0	0.00	1	18.47	18.48	-1	1,608	-0.06%
2022/09/12	0	0.00	1	18.25	18.21	-1	1,637	-0.06%
2022/09/07	1	17.90	0	0.00	17.91	1	1,712	0.06%
2022/09/05	3	18.12	0	0.00	18.15	3	1,807	0.17%
2022/09/02	2	18.38	0	0.00	18.35	2	1,841	0.11%
2022/09/01	4	18.75	0	0.00	18.66	4	1,904	0.21%
2022/08/30	2	18.55	0	0.00	18.61	2	2,047	0.10%
2022/08/26	0	0.00	1	18.50	18.66	-1	2,115	-0.05%
2022/08/18	1.1	17.88	0	0.00	17.90	1.1	2,189	0.05%
2022/08/16	0.1	17.97	0	0.00	17.97	0.1	2,199	0.00%
2022/08/15	0	0.00	1	18.21	18.25	-1	2,209	-0.05%
2022/08/12	0	0.00	1	18.19	18.20	-1	2,228	-0.04%
2022/08/11	0.2	17.95	1	17.81	17.90	-0.8	2,218	-0.04%
2022/08/10	3.1	17.68	0	0.00	17.57	3.1	2,208	0.14%
2022/08/08	0.1	18.25	0	0.00	18.16	0.1	2,206	0.00%
2022/08/04	0	0.00	1	18.19	18.28	-1	2,250	-0.04%
2022/08/03	0	0.00	1	18.00	18.02	-1	2,267	-0.04%
2022/08/02	10.1	17.75	1	17.65	17.74	9.1	2,309	0.39%
2022/08/01	0.1	18.22	0	0.00	18.22	0.1	2,286	0.00%
2022/07/29	5.1	18.52	9	18.30	18.29	-3.9	2,316	-0.17%
2022/07/28	1	18.89	0	0.00	18.90	1	2,302	0.04%
2022/07/27	4.1	18.97	0	0.00	18.91	4.1	2,328	0.18%
2022/07/26	0	0.00	1	19.10	19.18	-1	2,400	-0.04%
2022/07/25	1	18.80	0	0.00	18.80	1	2,461	0.04%
2022/07/21	4.1	19.12	0	0.00	19.20	4.1	2,483	0.17%
2022/07/20	4	19.37	2	19.36	19.32	2	2,502	0.08%
2022/07/19	2	18.99	0	0.00	19.02	2	2,535	0.08%
2022/07/18	1	19.14	0	0.00	19.20	1	2,582	0.04%
2022/07/15	1.1	19.06	2	19.09	18.91	-0.9	2,633	-0.03%
2022/07/14	0.1	19.26	0	0.00	19.26	0.1	2,627	0.00%
2022/07/12	0	0.00	6	19.24	19.32	-6	2,662	-0.23%
2022/07/11	1	19.74	0	0.00	19.62	1	2,629	0.04%
2022/07/07	3	20.03	0	0.00	20.15	3	2,637	0.11%
2022/07/06	1	20.21	10	20.20	20.09	-9	2,665	-0.34%
2022/07/05	0	0.00	1	20.56	20.32	-1	2,676	-0.04%
2022/07/04	0	0.00	10	20.24	20.28	-10	2,676	-0.37%
2022/07/01	0	0.00	41	20.10	19.97	-41	2,696	-1.52%
2022/06/30	1	20.42	0	0.00	20.37	1	2,714	0.04%
2022/06/28	5	20.54	0	0.00	20.47	5	2,721	0.18%
2022/06/27	1	20.80	1	20.83	20.78	0	2,689	0.00%
2022/06/24	0	0.00	1.5	20.21	20.26	-1.5	2,582	-0.06%
2022/06/14	1	19.05	0	0.00	19.15	1	3,031	0.03%
2022/06/13	6.3	19.57	21	19.60	19.50	-14.7	3,105	-0.47%
2022/06/10	6	19.60	0	0.00	20.10	6	3,303	0.18%
2022/06/09	15	20.33	4	20.30	20.18	11	3,388	0.32%
2022/06/08	5.3	19.85	0	0.00	19.85	5.3	3,471	0.15%
2022/06/07	1	19.35	1	19.40	19.17	0	3,449	0.00%
2022/05/30	0	0.00	1	18.15	18.18	-1	3,862	-0.03%
2022/05/27	0	0.00	1	17.70	17.80	-1	3,867	-0.03%
2022/05/26	1	17.25	0	0.00	17.20	1	3,893	0.03%
2022/05/25	0.1	17.40	4	17.31	17.37	-3.9	3,902	-0.10%
2022/05/24	2	17.70	0	0.00	17.57	2	4,041	0.05%
2022/05/23	5	17.87	0	0.00	17.85	5	4,102	0.12%
2022/05/20	2	17.99	0	0.00	18.00	2	4,224	0.05%
2022/05/17	0	0.00	1	17.89	17.88	-1	4,298	-0.02%
2022/05/12	13.7	17.01	0	0.00	16.89	13.7	4,305	0.32%
2022/05/11	1	17.50	0	0.00	17.58	1	4,334	0.02%
2022/05/09	2	17.37	0	0.00	17.24	2	4,384	0.05%
2022/05/06	5	17.68	0	0.00	17.72	5	4,413	0.11%
2022/05/04	2	18.70	0	0.00	18.47	2	4,374	0.05%
2022/05/03	2	18.73	9	18.51	18.98	-7	4,361	-0.16%
2022/04/29	2	17.50	0	0.00	18.51	2	4,310	0.05%
2022/04/22	2	17.06	0	0.00	17.37	2	4,291	0.05%
2022/04/21	0.2	17.64	0	0.00	17.55	0.2	4,285	0.00%
2022/04/19	1	18.25	0	0.00	18.25	1	4,307	0.02%
2022/04/18	0	0.00	2	18.40	18.36	-2	4,292	-0.05%
2022/04/13	0	0.00	10	18.55	18.56	-10	4,463	-0.22%
2022/04/12	0	0.00	15	18.41	18.46	-15	4,534	-0.33%
2022/04/11	2	18.80	0	0.00	18.27	2	4,510	0.04%
2022/04/06	0	0.00	1	19.29	19.32	-1	4,525	-0.02%
2022/03/31	0	0.00	1	19.20	19.08	-1	4,491	-0.02%
2022/03/29	0	0.00	1	19.00	19.01	-1	4,462	-0.02%
2022/03/28	0	0.00	10	18.77	18.82	-10	4,459	-0.22%
2022/03/25	1.1	18.86	0	0.00	18.52	1.1	4,455	0.02%
2022/03/24	1.1	19.44	19	19.38	19.32	-17.9	4,444	-0.40%
2022/03/23	5	19.17	1	19.24	19.50	4	4,469	0.09%
2022/03/22	1	18.39	2	18.41	18.52	-1	4,441	-0.02%
2022/03/18	0	0.00	101	17.78	18.01	-101	4,375	-2.31%	大賣/鉅額交易
2022/03/17	12	18.32	1	18.15	18.43	11	4,299	0.26%
2022/03/16	0	0.00	8	15.37	15.92	-8	4,106	-0.19%
2022/03/15	1.2	15.18	0	0.00	15.13	1.2	4,005	0.03%
2022/03/14	1	16.45	2	16.40	16.48	-1	3,794	-0.03%
2022/03/11	3	17.46	3	17.44	17.20	0	3,689	0.00%
2022/03/10	10	18.31	0	0.00	18.20	10	3,631	0.28%
2022/03/09	3	17.99	0	0.00	17.66	3	3,667	0.08%
2022/03/08	101	18.32	0	0.00	18.30	101	3,563	2.83%	大買/鉅額交易
2022/03/07	1	18.62	25	18.66	18.73	-24	3,485	-0.69%
2022/03/04	5	19.42	0	0.00	19.20	5	3,446	0.15%
2022/03/03	1	19.91	0	0.00	19.91	1	3,322	0.03%
2022/03/01	19	20.14	1	20.15	20.10	18	3,227	0.56%
2022/02/25	0	0.00	2	20.25	20.09	-2	3,208	-0.06%
2022/02/24	12	20.26	5	20.10	20.01	7	3,202	0.22%
2022/02/23	7	20.53	0	0.00	20.68	7	3,053	0.23%
2022/02/22	4	20.73	6	20.68	20.66	-2	3,004	-0.07%
2022/02/21	3.2	21.30	0	0.00	21.32	3.2	2,880	0.11%
2022/02/16	2	21.78	1.1	21.75	21.89	0.9	2,800	0.03%
2022/02/15	12	21.56	7	21.59	21.51	5	2,807	0.18%
2022/02/14	13	21.75	0.8	21.80	21.73	12.2	2,774	0.44%
2022/02/11	13	22.12	0	0.00	22.06	13	2,764	0.47%
2022/02/10	8	22.09	10	22.07	22.12	-2	2,706	-0.07%
2022/02/09	1	21.50	1	21.74	21.84	0	2,620	0.00%
2022/02/08	14	21.16	0	0.00	21.15	14	2,589	0.54%
2022/02/07	1	21.44	0	0.00	21.55	1	2,545	0.04%
2022/01/26	10	21.43	11	21.46	21.33	-1	2,538	-0.04%
2022/01/25	8	21.62	0	0.00	21.53	8	2,522	0.32%
2022/01/24	3	22.09	0	0.00	21.89	3	2,521	0.12%
2022/01/21	2	22.15	1	22.19	22.11	1	2,502	0.04%
2022/01/20	0	0.00	1	21.90	22.05	-1	2,446	-0.04%
2022/01/19	1	21.48	0	0.00	21.42	1	2,433	0.04%
2022/01/18	2	21.73	0	0.00	21.62	2	2,426	0.08%
2022/01/14	1	21.61	0	0.00	21.68	1	2,401	0.04%
2022/01/13	4	22.16	1	22.25	22.13	3	2,375	0.13%
2022/01/12	0	0.00	3	21.92	21.99	-3	2,362	-0.13%
2022/01/11	0	0.00	5	21.42	21.42	-5	2,328	-0.21%
2022/01/10	2	21.30	5	21.31	21.30	-3	2,308	-0.13%
2022/01/07	1	20.80	0	0.00	20.99	1	2,294	0.04%
2022/01/06	1	20.43	0	0.00	20.41	1	2,229	0.04%
2022/01/05	1	20.64	0	0.00	20.60	1	2,143	0.05%
2022/01/04	1	21.22	5	21.18	21.19	-4	2,066	-0.19%
2022/01/03	2	21.16	0	0.00	21.22	2	2,076	0.10%
2021/12/29	3	20.89	0	0.00	20.78	3	2,050	0.15%
2021/12/28	1	21.08	1	21.00	21.07	0	2,015	0.00%
2021/12/27	2	21.27	0	0.00	21.27	2	1,997	0.10%
2021/12/24	0.1	21.25	0	0.00	21.22	0.1	1,994	0.01%
2021/12/22	1	21.28	0	0.00	21.15	1	2,038	0.05%
2021/12/21	0	0.00	24	20.79	20.85	-24	2,037	-1.18%
2021/12/20	4	21.14	0	0.00	20.98	4	2,024	0.20%
2021/12/17	1	21.23	0	0.00	21.20	1	1,973	0.05%
2021/12/16	12	21.56	0	0.00	21.49	12	1,914	0.63%
2021/12/14	0	0.00	3	22.01	22.02	-3	1,850	-0.16%
2021/12/09	0	0.00	0.4	22.69	22.67	-0.4	1,871	-0.02%
2021/12/08	0	0.00	12	22.37	22.30	-12	1,886	-0.64%
2021/12/07	2	21.90	0	0.00	22.12	2	1,864	0.11%
2021/12/06	12	21.66	0	0.00	21.63	12	1,836	0.65%
2021/12/03	16.9	22.43	5	22.51	22.34	11.9	1,745	0.68%
2021/12/02	3	22.58	0	0.00	22.65	3	1,690	0.18%
2021/12/01	2	22.72	0	0.00	22.83	2	1,672	0.12%
2021/11/30	7	22.74	0	0.00	22.66	7	1,675	0.42%
2021/11/29	1	23.10	0	0.00	23.00	1	1,633	0.06%
2021/11/24	6	23.59	0	0.00	23.56	6	1,633	0.37%
2021/11/23	10	23.72	0	0.00	23.70	10	1,625	0.62%
2021/11/22	1	24.01	0	0.00	24.01	1	1,613	0.06%
2021/11/19	17.8	24.22	0	0.00	24.07	17.8	1,634	1.09%
2021/11/18	2	24.62	2	24.65	24.65	0	1,628	0.00%
2021/11/17	3	25.20	1	25.15	25.17	2	1,633	0.12%
2021/11/16	0.5	24.90	3	24.98	25.03	-2.5	1,694	-0.15%
2021/11/12	0	0.00	34	24.72	24.67	-34	1,695	-2.01%
2021/11/10	0	0.00	2	23.60	23.66	-2	1,727	-0.12%
2021/11/09	1	23.75	0	0.00	23.81	1	1,734	0.06%
2021/11/05	10	24.26	0	0.00	24.23	10	1,712	0.58%
2021/11/04	1	24.36	1	24.30	24.37	0	1,721	0.00%
2021/11/03	3	24.01	0	0.00	24.02	3	1,736	0.17%
2021/11/02	3	24.53	0	0.00	24.19	3	1,733	0.17%
2021/11/01	12	24.24	0	0.00	24.13	12	1,739	0.69%
2021/10/29	11	24.53	9	24.54	24.55	2	1,740	0.11%
2021/10/28	1	24.76	0	0.00	24.69	1	1,776	0.06%
2021/10/27	32.2	24.84	0	0.00	24.67	32.2	1,793	1.80%
2021/10/26	0	0.00	2	25.45	25.31	-2	1,817	-0.11%
2021/10/25	0	0.00	2	25.49	25.51	-2	1,860	-0.11%
2021/10/22	1	25.55	0	0.00	25.52	1	1,940	0.05%
2021/10/20	0	0.00	40	25.35	25.44	-40	2,139	-1.87%
2021/10/19	0	0.00	1	24.93	24.87	-1	2,100	-0.05%
2021/10/14	0	0.00	5	24.60	24.48	-5	2,081	-0.24%
2021/10/13	1	24.09	0	0.00	24.23	1	2,091	0.05%
2021/10/12	0	0.00	8	24.22	24.24	-8	2,094	-0.38%
2021/10/08	0	0.00	2	23.94	23.72	-2	2,069	-0.10%
2021/10/07	0	0.00	4	23.14	23.16	-4	2,049	-0.20%
2021/10/06	0	0.00	1	22.58	22.55	-1	2,056	-0.05%
2021/10/05	1	22.54	0	0.00	22.54	1	2,057	0.05%
2021/10/04	0	0.00	2	22.82	22.84	-2	2,072	-0.10%
2021/09/30	3	23.16	0	0.00	23.14	3	2,129	0.14%
2021/09/29	2	23.11	0	0.00	23.16	2	2,126	0.09%
2021/09/28	4	23.14	0	0.00	23.65	4	2,116	0.19%
2021/09/27	1	23.10	0	0.00	23.09	1	2,108	0.05%
2021/09/24	3	23.40	0	0.00	23.38	3	2,076	0.14%
2021/09/23	6	23.27	0	0.00	23.26	6	2,074	0.29%
2021/09/22	4	23.16	3	23.16	23.17	1	2,068	0.05%
2021/09/17	4	23.49	3	23.44	23.79	1	2,047	0.05%
2021/09/16	13	23.41	1	23.70	23.42	12	2,040	0.59%
2021/09/15	3	24.01	0	0.00	23.89	3	1,992	0.15%
2021/09/14	2	24.54	0	0.00	24.49	2	1,962	0.10%
2021/09/13	5	24.41	0	0.00	24.35	5	1,951	0.26%
2021/09/10	0	0.00	2	24.75	25.04	-2	1,909	-0.10%
2021/09/09	0	0.00	4	25.32	24.86	-4	1,906	-0.21%
2021/09/08	0	0.00	5	25.60	25.55	-5	1,891	-0.26%
2021/09/07	0	0.00	6	25.42	25.48	-6	1,875	-0.32%
2021/09/06	1	24.88	0	0.00	25.09	1	1,863	0.05%
2021/09/03	0	0.00	1	25.10	24.88	-1	1,858	-0.05%
2021/09/02	0	0.00	1	25.09	25.08	-1	1,844	-0.05%
2021/09/01	5	24.80	5	24.80	24.85	0	1,821	0.00%
2021/08/31	1	23.86	0	0.00	23.92	1	1,787	0.06%
2021/08/30	2	24.05	0	0.00	24.08	2	1,772	0.11%
2021/08/27	1	24.20	3	24.24	24.29	-2	1,766	-0.11%
2021/08/26	3	24.22	1	24.25	24.21	2	1,756	0.11%
2021/08/25	1	24.46	1	24.50	24.50	0	1,746	0.00%
2021/08/24	1	23.69	0	0.00	23.88	1	1,733	0.06%
2021/08/23	0	0.00	1	23.50	23.26	-1	1,727	-0.06%
2021/08/20	2	23.06	6	23.13	22.77	-4	1,712	-0.23%
2021/08/17	1	24.26	0	0.00	23.89	1	1,673	0.06%
2021/08/13	9	24.98	0	0.00	24.96	9	1,627	0.55%
2021/08/12	0	0.00	1	25.50	25.45	-1	1,620	-0.06%
2021/08/11	11	25.75	0	0.00	25.62	11	1,620	0.68%
2021/08/10	1	25.36	1	25.35	25.36	0	1,611	0.00%
2021/08/09	1	24.86	2	25.05	25.09	-1	1,611	-0.06%
2021/08/06	11	24.97	0	0.00	25.06	11	1,626	0.68%
2021/08/05	0	0.00	1	25.30	25.25	-1	1,629	-0.06%
2021/08/04	1	25.48	0	0.00	25.49	1	1,644	0.06%
2021/08/03	3	25.17	1	25.21	25.24	2	1,685	0.12%
2021/08/02	21	25.14	0	0.00	25.37	21	1,701	1.23%
2021/07/30	11	25.32	0	0.00	24.82	11	1,696	0.65%
2021/07/29	1.5	25.22	2	25.07	25.64	-0.5	1,693	-0.03%
2021/07/28	4.5	23.82	16	23.92	23.70	-11.5	1,658	-0.69%
2021/07/27	42	24.90	0	0.00	24.49	42	1,578	2.66%
2021/07/26	26	26.68	10	26.40	26.07	16	1,490	1.07%
2021/07/23	5	27.50	0	0.00	27.50	5	1,391	0.36%
2021/07/22	0	0.00	5	27.70	27.73	-5	1,393	-0.36%
2021/07/21	5	27.30	0	0.00	27.29	5	1,403	0.36%
2021/07/20	6	27.54	0	0.00	27.39	6	1,404	0.43%
2021/07/19	11	27.87	0	0.00	27.77	11	1,417	0.78%
2021/07/16	5	28.15	0	0.00	28.39	5	1,418	0.35%
2021/07/15	0	0.00	10	28.32	28.42	-10	1,503	-0.67%
2021/07/13	0	0.00	15	27.95	28.06	-15	1,518	-0.99%
2021/07/12	0	0.00	10	27.67	27.59	-10	1,500	-0.67%
2021/07/09	17	27.26	0	0.00	27.52	17	1,505	1.13%
2021/07/08	20	27.68	0	0.00	27.60	20	1,473	1.36%
2021/07/07	13	28.11	0	0.00	28.06	13	1,433	0.91%
2021/07/06	6	28.37	0	0.00	28.33	6	1,479	0.41%
2021/07/02	3	28.88	0	0.00	28.91	3	1,487	0.20%
2021/06/30	0	0.00	1	29.69	29.57	-1	1,536	-0.07%
2021/06/29	0	0.00	1	29.74	29.45	-1	1,540	-0.06%
2021/06/28	0	0.00	1	29.59	29.60	-1	1,557	-0.06%
2021/06/24	0	0.00	2	29.02	29.10	-2	1,625	-0.12%
2021/06/23	0	0.00	4	28.81	28.92	-4	1,661	-0.24%
2021/06/22	1	28.60	0	0.00	28.58	1	1,738	0.06%
2021/06/21	0	0.00	1	28.68	28.60	-1	1,789	-0.06%
2021/06/18	1	28.81	0	0.00	28.82	1	1,812	0.06%
2021/06/15	1	28.69	0	0.00	28.71	1	1,858	0.05%
2021/06/11	2	28.89	0	0.00	28.90	2	1,852	0.11%
2021/06/09	1	28.94	0	0.00	28.95	1	1,924	0.05%
2021/06/03	1	29.58	0	0.00	29.56	1	2,077	0.05%
2021/06/02	3	29.69	0	0.00	29.70	3	2,123	0.14%
2021/06/01	10	29.49	0	0.00	29.50	10	2,172	0.46%
2021/05/31	1	29.05	0	0.00	29.06	1	2,224	0.04%
2021/05/27	1	29.04	0	0.00	29.03	1	2,283	0.04%
2021/05/26	4	29.13	7	29.08	29.15	-3	2,315	-0.13%
2021/05/24	1	28.55	0	0.00	28.42	1	2,387	0.04%
2021/05/21	2	28.76	0	0.00	28.81	2	2,417	0.08%
2021/05/20	1	28.50	0	0.00	28.55	1	2,426	0.04%
2021/05/18	1	28.41	0	0.00	28.40	1	2,483	0.04%
2021/05/17	3	27.96	0	0.00	27.97	3	2,510	0.12%
2021/05/14	7	27.48	21	27.42	27.52	-14	2,529	-0.55%
2021/05/13	2	27.76	0	0.00	27.85	2	2,511	0.08%
2021/05/11	4	27.88	4	28.03	27.95	0	2,516	0.00%
2021/05/10	10	28.86	10	28.83	28.75	0	2,476	0.00%
2021/05/06	2	29.10	0	0.00	29.11	2	2,463	0.08%
2021/05/05	3	29.38	0	0.00	29.30	3	2,462	0.12%
2021/05/04	2	29.52	7	29.50	29.50	-5	2,499	-0.20%
2021/05/03	10	29.62	8	29.85	29.52	2	2,524	0.08%
2021/04/28	0	0.00	2	30.02	30.10	-2	2,548	-0.08%
2021/04/27	3	30.00	0	0.00	30.05	3	2,586	0.12%
2021/04/26	1	30.32	0	0.00	30.30	1	2,624	0.04%
2021/04/22	1	29.82	0	0.00	29.85	1	2,673	0.04%
2021/04/21	14.5	29.81	4	29.72	29.72	10.5	2,705	0.39%
2021/04/19	1	30.38	0	0.00	30.36	1	2,632	0.04%
2021/04/15	2	30.09	1	30.15	30.11	1	2,700	0.04%
2021/04/14	2	30.38	0	0.00	30.42	2	2,707	0.07%
2021/04/13	2	30.26	0	0.00	30.00	2	2,781	0.07%
2021/04/12	7.5	29.95	6	29.86	30.00	1.5	2,770	0.05%
2021/04/09	16	30.37	2	30.52	30.30	14	2,727	0.51%
2021/04/08	11	30.40	0	0.00	30.46	11	2,736	0.40%
2021/04/07	21	30.80	0	0.00	30.80	21	2,716	0.77%
2021/04/06	2	30.95	0	0.00	30.98	2	2,757	0.07%
2021/04/01	1	30.50	0	0.00	30.52	1	2,800	0.04%
2021/03/29	3	29.98	0	0.00	30.01	3	2,788	0.11%
2021/03/25	5	29.93	1	29.76	29.98	4	2,695	0.15%
2021/03/24	4	30.80	0	0.00	30.50	4	2,633	0.15%
2021/03/23	0.9	31.20	0	0.00	31.06	0.9	2,583	0.03%
2021/03/19	1	31.25	0	0.00	31.15	1	2,611	0.04%
2021/03/18	0	0.00	1	31.62	31.75	-1	2,602	-0.04%
2021/03/17	7	31.41	1	31.37	31.35	6	2,603	0.23%
2021/03/16	1	31.25	0	0.00	31.37	1	2,617	0.04%
2021/03/15	2	31.32	2	31.28	31.26	0	2,607	0.00%
2021/03/12	2	32.06	2	32.04	32.00	0	2,566	0.00%
2021/03/11	0	0.00	0.1	31.60	31.61	-0.1	2,582	0.00%
2021/03/10	5	31.37	0	0.00	31.36	5	2,555	0.20%
2021/03/09	3.5	30.40	0	0.00	30.46	3.5	2,538	0.14%
2021/03/08	2.2	31.33	0	0.00	30.95	2.2	2,524	0.09%
2021/03/05	3.3	31.02	0	0.00	31.20	3.3	2,504	0.13%
2021/03/04	6.3	32.24	0	0.00	31.80	6.3	2,467	0.25%
2021/03/03	1.1	32.37	0	0.00	32.56	1.1	2,405	0.05%
2021/03/02	7.3	32.54	0	0.00	32.39	7.3	2,403	0.30%
2021/02/26	4	32.62	5	32.40	32.60	-1	2,361	-0.04%
2021/02/25	2	33.54	0	0.00	33.58	2	2,302	0.09%
2021/02/24	11	33.83	1	34.00	33.44	10	2,287	0.44%
2021/02/23	0.3	34.46	0	0.00	34.46	0.3	2,226	0.01%
2021/02/22	0	0.00	1	35.36	35.13	-1	2,210	-0.05%
2021/02/19	1	35.12	0	0.00	35.16	1	2,218	0.05%
2021/02/18	1.5	35.93	1	35.65	35.73	0.5	2,199	0.02%
2021/02/17	4	35.72	0	0.00	35.90	4	2,192	0.18%
2021/02/03	0	0.00	1	33.72	33.75	-1	2,278	-0.04%
2021/01/29	1	32.99	2	32.95	32.56	-1	2,277	-0.04%
2021/01/28	2	32.85	0	0.00	32.70	2	2,282	0.09%
2021/01/27	5	33.73	0	0.00	33.80	5	2,283	0.22%
2021/01/26	4	34.33	0	0.00	34.01	4	2,258	0.18%
2021/01/25	4	33.73	2	33.69	34.34	2	2,215	0.09%
2021/01/22	1	33.35	0	0.00	33.42	1	2,200	0.05%
2021/01/21	1	33.57	3	33.61	33.66	-2	2,179	-0.09%
2021/01/20	1	32.84	6	32.49	32.87	-5	2,162	-0.23%
2021/01/19	3	31.60	4	31.93	32.14	-1	2,134	-0.05%
2021/01/18	3	31.30	6	31.42	31.48	-3	2,084	-0.14%
2021/01/15	0	0.00	16	31.43	31.18	-16	2,052	-0.78%
2021/01/14	0	0.00	6	31.00	31.05	-6	2,013	-0.30%
2021/01/13	4	30.73	10	30.74	30.61	-6	1,972	-0.30%
2021/01/12	1	30.60	0.9	30.80	30.55	0.1	1,967	0.01%
2021/01/11	1	30.92	15	30.59	30.98	-14	1,960	-0.71%
2021/01/08	0	0.00	1	30.04	30.09	-1	1,910	-0.05%
2021/01/07	0	0.00	4	30.00	29.95	-4	1,892	-0.21%
2021/01/06	1	30.38	15	30.19	30.40	-14	1,872	-0.75%
2021/01/05	1	29.81	4	29.80	29.80	-3	1,795	-0.17%
2021/01/04	1	29.81	0	0.00	29.81	1	1,804	0.06%
2020/12/31	2	29.67	3	29.67	29.45	-1	1,779	-0.06%
2020/12/30	0	0.00	3	28.81	29.35	-3	1,751	-0.17%
2020/12/29	13	28.84	0	0.00	28.80	13	1,729	0.75%
2020/12/28	10	28.92	1	28.90	28.99	9	1,650	0.55%
2020/12/25	2	29.16	8	29.09	29.21	-6	1,602	-0.37%
2020/12/21	1	29.69	0	0.00	29.72	1	1,578	0.06%
2020/12/17	1	29.52	2	29.64	29.65	-1	1,560	-0.06%
2020/12/16	1	29.22	12	29.23	29.31	-11	1,562	-0.70%
2020/12/15	9	29.22	0	0.00	29.16	9	1,557	0.58%
2020/12/14	1	29.64	0	0.00	29.67	1	1,506	0.07%
2020/12/10	6.5	29.59	0	0.00	29.60	6.5	1,461	0.44%
2020/12/09	1	29.87	0	0.00	29.87	1	1,429	0.07%
2020/12/08	2.5	29.66	0	0.00	29.69	2.5	1,426	0.17%
2020/12/07	13	29.79	0	0.00	29.77	13	1,409	0.92%
2020/12/04	1	30.00	0	0.00	30.04	1	1,395	0.07%
2020/12/03	2.5	29.90	0	0.00	29.95	2.5	1,391	0.18%
2020/12/02	9	30.00	0	0.00	29.96	9	1,377	0.65%
2020/12/01	1	30.25	0	0.00	30.28	1	1,363	0.07%
2020/11/23	10	30.51	0	0.00	30.54	10	1,326	0.75%
2020/11/19	5	29.91	0	0.00	29.91	5	1,364	0.37%
2020/11/18	7	30.03	0	0.00	30.10	7	1,368	0.51%
2020/11/17	1	30.20	0	0.00	30.17	1	1,344	0.07%
2020/11/13	1	30.03	0	0.00	30.00	1	1,325	0.08%
2020/11/12	4	29.70	0	0.00	29.50	4	1,288	0.31%
2020/11/11	1	29.99	0	0.00	29.96	1	1,234	0.08%
2020/11/10	0.5	31.05	1	31.50	31.11	-0.6	1,168	-0.05%
2020/11/09	1	31.66	0	0.00	31.65	1	1,136	0.09%
2020/11/06	1	30.93	2	31.00	30.96	-1	1,145	-0.09%
2020/11/04	1	29.75	0	0.00	29.83	1	1,126	0.09%
2020/11/03	0	0.00	4	30.25	30.27	-4	1,098	-0.36%
2020/11/02	1	29.95	10	29.83	29.86	-9	1,096	-0.82%
2020/10/30	4	30.02	0	0.00	30.06	4	1,096	0.36%
2020/10/28	1	29.69	0	0.00	29.75	1	1,073	0.09%
2020/10/23	1	29.48	1	29.48	29.42	0	1,052	0.00%
2020/10/12	0	0.00	21	28.64	28.96	-21	1,068	-1.97%
2020/09/25	2	27.14	0	0.00	27.14	2	1,219	0.16%
2020/09/24	2	27.30	0	0.00	27.26	2	1,249	0.16%
2020/09/23	2	27.50	0	0.00	27.64	2	1,254	0.16%
2020/09/21	2	27.74	0	0.00	27.62	2	1,257	0.16%
2020/09/10	1	27.86	0	0.00	27.93	1	1,408	0.07%
2020/09/09	2	27.62	0	0.00	27.65	2	1,423	0.14%
2020/09/08	3	28.20	0	0.00	28.40	3	1,401	0.21%
2020/09/04	3	28.60	0	0.00	28.70	3	1,450	0.21%
2020/08/27	0	0.00	3	29.22	29.28	-3	1,488	-0.20%
2020/08/26	0	0.00	1	28.95	28.90	-1	1,474	-0.07%
2020/08/20	2	27.24	0	0.00	27.28	2	1,425	0.14%
2020/08/18	0	0.00	1	27.44	27.42	-1	1,430	-0.07%
2020/08/12	5	26.91	0	0.00	26.95	5	1,541	0.32%
2020/08/10	0	0.00	1	27.31	27.35	-1	1,520	-0.07%
2020/08/07	2	27.61	0	0.00	27.64	2	1,519	0.13%
2020/08/03	2	26.99	0	0.00	27.11	2	1,498	0.13%
2020/07/30	1	27.37	0	0.00	27.31	1	1,494	0.07%
2020/07/28	2	26.87	0	0.00	26.87	2	1,531	0.13%
2020/07/24	3	27.02	2	26.96	26.95	1	1,532	0.07%
2020/07/23	7	27.31	0	0.00	27.44	7	1,524	0.46%
2020/07/21	2	27.58	0	0.00	27.48	2	1,514	0.13%
2020/07/20	2	26.63	10	26.84	26.85	-8	1,505	-0.53%
2020/07/17	5	26.76	0	0.00	26.73	5	1,490	0.34%
2020/07/16	0	0.00	10	27.15	27.02	-10	1,496	-0.67%
2020/07/14	10	27.41	0	0.00	27.43	10	1,503	0.67%
2020/07/13	0	0.00	10	28.15	28.19	-10	1,498	-0.67%
2020/07/10	1	28.15	1	28.23	28.17	0	1,493	0.00%
2020/07/09	1	27.99	0	0.00	28.12	1	1,484	0.07%
2020/07/03	1	25.88	0	0.00	25.86	1	1,371	0.07%
2020/06/29	10	25.12	0	0.00	24.94	10	1,355	0.74%
2020/06/23	0	0.00	26	24.82	25.20	-26	1,328	-1.96%
2020/06/12	10	23.73	0	0.00	24.02	10	1,318	0.76%
2020/06/11	0	0.00	1	24.55	24.53	-1	1,337	-0.07%
2020/06/08	0	0.00	2	24.46	24.25	-2	1,370	-0.15%
2020/05/29	10	22.66	0	0.00	22.80	10	1,395	0.72%
2020/05/25	0	0.00	1	22.65	22.68	-1	1,462	-0.07%
2020/05/22	2	23.05	0	0.00	22.93	2	1,474	0.14%
2020/05/19	1	23.57	4	23.39	23.56	-3	1,468	-0.20%
2020/05/14	1	22.90	0	0.00	22.91	1	1,475	0.07%
2020/05/11	0	0.00	1	23.24	23.12	-1	1,484	-0.07%
2020/05/04	2	22.60	0	0.00	22.43	2	1,597	0.13%
2020/04/30	0	23.30	0	0.00	23.28	0	1,573	0.00%
2020/04/27	0	0.00	3	22.98	23.01	-3	1,705	-0.18%
2020/04/23	0	0.00	1	22.90	22.96	-1	1,715	-0.06%
2020/04/22	0	0.00	3	22.61	22.71	-3	1,733	-0.17%
2020/04/21	0	0.00	1	22.66	22.70	-1	1,775	-0.06%
2020/04/17	0	0.00	2	23.34	23.36	-2	1,823	-0.11%
2020/04/16	2	22.80	0	0.00	22.83	2	1,805	0.11%
2020/04/15	1	22.85	0	0.00	22.81	1	1,815	0.06%
2020/04/14	2	22.71	0	0.00	22.75	2	1,807	0.11%
2020/04/09	0	0.00	2	22.60	22.57	-2	1,825	-0.11%
2020/04/07	2	22.51	0	0.00	22.47	2	1,830	0.11%
2020/04/06	1	22.14	0	0.00	22.14	1	1,831	0.05%
2020/04/01	1	21.99	0	0.00	21.91	1	1,839	0.05%
2020/03/31	1	21.96	0	0.00	21.93	1	1,843	0.05%
2020/03/30	0	0.00	3	21.52	21.75	-3	1,846	-0.16%
2020/03/27	2	22.37	2	22.23	22.15	0	1,836	0.00%
2020/03/26	2	21.98	0	0.00	22.00	2	1,819	0.11%
2020/03/25	1	21.96	2	21.82	21.84	-1	1,812	-0.06%
2020/03/24	1	21.00	0	0.00	21.08	1	1,803	0.06%
2020/03/23	3	20.35	0	0.00	20.19	3	1,806	0.17%
2020/03/20	3	20.79	0	0.00	20.85	3	1,823	0.16%
2020/03/19	0	0.00	11	19.75	19.88	-11	1,809	-0.61%
2020/03/18	1	21.25	2	21.25	21.12	-1	1,811	-0.06%
2020/03/17	0	0.00	2	21.02	20.90	-2	1,833	-0.11%
2020/03/13	3	21.19	10	21.00	21.85	-7	1,769	-0.40%
2020/03/12	2	22.56	0	0.00	22.54	2	1,735	0.12%
2020/03/11	12	23.34	0	0.00	23.18	12	1,706	0.70%
2020/03/10	1	23.20	8	22.98	23.20	-7	1,662	-0.42%
2020/03/09	2	23.40	0	0.00	23.35	2	1,630	0.12%
2020/03/03	10	24.07	0	0.00	24.09	10	1,596	0.63%
2020/03/02	3	23.73	0	0.00	23.80	3	1,598	0.19%
2020/02/27	2	24.13	0	0.00	24.06	2	1,602	0.12%
2020/02/26	1	24.32	0	0.00	24.35	1	1,597	0.06%
2020/02/24	2	24.62	0	0.00	24.64	2	1,564	0.13%
2020/02/21	1	25.08	0	0.00	25.13	1	1,529	0.07%
2020/02/18	1	25.08	0	0.00	25.00	1	1,519	0.07%
2020/02/10	0	0.00	2	24.53	24.55	-2	1,592	-0.13%
2020/02/06	6	24.68	0	0.00	24.74	6	1,630	0.37%
2020/02/05	4	24.57	2	24.61	24.56	2	1,600	0.12%
2020/01/30	6	23.23	4	24.07	23.62	2	1,488	0.13%
2020/01/17	1	25.48	0	0.00	25.53	1	1,401	0.07%
2020/01/14	6	25.81	8	25.74	25.82	-2	1,411	-0.14%
2020/01/13	2	25.56	15	25.38	25.52	-13	1,379	-0.94%
2020/01/10	2	25.14	1	25.15	25.15	1	1,358	0.07%
2020/01/09	8	24.86	5	24.88	24.89	3	1,357	0.22%
2020/01/08	3	24.67	0	0.00	24.63	3	1,366	0.22%
2020/01/07	1	24.72	0	0.00	24.77	1	1,359	0.07%
2020/01/06	4	24.72	0	0.00	24.71	4	1,373	0.29%
2020/01/03	2	24.88	0	0.00	24.81	2	1,459	0.14%
2019/12/31	2	24.33	1	24.39	24.28	1	1,450	0.07%
2019/12/27	0	0.00	1	24.45	24.59	-1	1,526	-0.07%
2019/12/26	1	24.39	0	0.00	24.30	1	1,544	0.06%
2019/12/23	1	24.18	0	0.00	24.16	1	1,615	0.06%
2019/12/20	0	0.00	1	24.15	24.14	-1	1,625	-0.06%
2019/12/19	0	0.00	1	24.08	24.08	-1	1,634	-0.06%
2019/12/18	1	24.03	3	24.04	24.05	-2	1,632	-0.12%
2019/12/17	10	23.76	4	23.80	23.92	6	1,617	0.37%
2019/12/13	0	0.00	6	23.51	23.53	-6	1,583	-0.38%
2019/12/12	0	0.00	19	23.26	23.25	-19	1,543	-1.23%
2019/12/06	0	0.00	2	22.95	22.95	-2	1,521	-0.13%
2019/12/04	1	22.70	4	22.80	22.70	-3	1,526	-0.20%
2019/12/02	0	0.00	3	22.92	22.94	-3	1,526	-0.20%
2019/11/28	0	0.00	1	23.20	23.16	-1	1,517	-0.07%
2019/11/21	3	22.61	0	0.00	22.65	3	1,473	0.20%
2019/11/15	0	0.00	1	22.70	22.72	-1	1,432	-0.07%
2019/11/14	2	22.70	1	22.78	22.73	1	1,421	0.07%
2019/11/11	1	22.90	0	0.00	22.98	1	1,389	0.07%
2019/11/08	2	23.30	0	0.00	23.32	2	1,364	0.15%
2019/11/07	0	0.00	1	23.07	23.07	-1	1,325	-0.08%
2019/11/06	1	22.98	0	0.00	23.00	1	1,307	0.08%
2019/10/30	1	22.39	0	0.00	22.34	1	1,274	0.08%
2019/10/29	0	0.00	4	22.40	22.40	-4	1,261	-0.32%
2019/10/28	1	22.28	0	0.00	22.29	1	1,264	0.08%
2019/10/24	3	22.08	0	0.00	22.07	3	1,270	0.24%
2019/10/23	15	22.12	0	0.00	22.09	15	1,245	1.20%
2019/10/21	4	22.28	3	22.29	22.27	1	1,179	0.08%
2019/10/18	0	0.00	1	22.56	22.51	-1	1,161	-0.09%
2019/10/16	2	22.41	4	22.40	22.42	-2	1,136	-0.18%
2019/10/09	11	21.71	0	0.00	21.67	11	1,090	1.01%
2019/10/04	1	22.09	0	0.00	22.04	1	993	0.10%
2019/10/03	9	21.92	0	0.00	21.87	9	968	0.93%
2019/10/02	2	22.13	0	0.00	22.11	2	872	0.23%
2019/10/01	2	22.25	0	0.00	22.25	2	832	0.24%
2019/09/27	6	22.33	0	0.00	22.26	6	818	0.73%
2019/09/26	0	0.00	4	22.75	22.76	-4	759	-0.53%
2019/09/25	4	22.18	0	0.00	22.13	4	734	0.54%
2019/09/24	8	22.48	0	0.00	22.43	8	720	1.11%
2019/09/11	0	0.00	1	22.70	22.75	-1	674	-0.15%
2019/09/09	1	22.73	0	0.00	22.72	1	679	0.15%
2019/09/05	0	0.00	2	22.66	22.69	-2	669	-0.30%
2019/09/03	2	22.29	0	0.00	22.25	2	657	0.30%
2019/09/02	0	0.00	1	22.23	22.34	-1	659	-0.15%
2019/08/28	1	21.99	1	22.01	21.93	0	643	0.00%
2019/08/26	1	21.76	4	21.87	21.76	-3	638	-0.47%
2019/08/23	2	22.37	0	0.00	22.36	2	613	0.33%
2019/08/22	0	0.00	2	22.38	22.30	-2	607	-0.33%
2019/08/20	2	22.70	0	0.00	22.60	2	607	0.33%
2019/08/19	2	22.32	0	0.00	22.34	2	595	0.34%
2019/08/15	1	21.66	0	0.00	21.73	1	585	0.17%
2019/08/12	1	21.85	0	0.00	21.82	1	551	0.18%
2019/08/07	0	0.00	1	21.80	21.76	-1	536	-0.19%
2019/08/06	2	21.68	0	0.00	21.72	2	521	0.38%
2019/07/24	0	0.00	1	23.27	23.50	-1	472	-0.21%
2019/07/17	0	0.00	1	23.17	23.22	-1	476	-0.21%
2019/07/12	1	23.00	0	0.00	23.01	1	464	0.22%
2019/06/17	0	0.00	2	22.11	22.12	-2	492	-0.41%
2019/06/13	1	22.18	0	0.00	22.10	1	484	0.21%
2019/06/12	1	22.38	0	0.00	22.31	1	485	0.21%
2019/06/11	1	22.38	0	0.00	22.38	1	480	0.21%
2019/05/30	0	0.00	1	21.68	21.72	-1	466	-0.21%
2019/05/09	1	23.45	0	0.00	23.45	1	493	0.20%
2019/04/29	0	0.00	1	24.61	24.61	-1	511	-0.20%
2019/03/29	0	0.00	2	23.64	23.67	-2	594	-0.34%
2019/02/12	1	22.69	0	0.00	22.71	1	739	0.14%
2019/01/11	0	0.00	10	21.39	21.37	-10	908	-1.10%
2019/01/10	0	0.00	10	21.24	21.27	-10	907	-1.10%
2018/12/24	6	20.40	0	0.00	20.26	6	976	0.61%
2018/12/21	1	20.10	0	0.00	20.71	1	1,003	0.10%
2018/12/12	10	21.35	0	0.00	21.39	10	1,104	0.91%
2018/12/05	5	22.22	0	0.00	22.02	5	1,172	0.43%