中信中國50 (00752)-永豐金-桃園券商分點個股進出

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
20.21
漲跌
▼0.55
漲幅
-2.65%
成交量
3,434張
產業
上市0.00%
220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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/11/22	1	20.29	0	0.00	20.21	1	7,238	0.01%
2024/11/21	0	0.00	52	20.72	20.76	-52	7,217	-0.72%
2024/11/19	1.5	20.68	0	0.00	20.61	1.5	7,189	0.02%
2024/11/18	0	0.00	12	20.70	20.61	-12	7,200	-0.17%
2024/11/15	0	0.00	47	20.49	20.54	-47	7,179	-0.65%
2024/11/13	57	20.71	44	20.66	20.68	13	7,157	0.18%
2024/11/12	6.2	21.17	63	21.41	21.08	-56.8	7,081	-0.80%
2024/11/11	58	21.29	18	21.37	21.48	40	7,078	0.57%
2024/11/08	20	22.00	2	22.36	21.99	18	7,023	0.26%
2024/11/06	28	21.59	84	21.73	21.47	-56	6,870	-0.82%
2024/11/04	0.3	21.40	2	21.29	21.25	-1.7	6,798	-0.03%
2024/10/30	3	21.41	4	21.52	21.33	-1	6,870	-0.01%
2024/10/29	3	21.92	12	21.88	21.72	-9	6,833	-0.13%
2024/10/25	0.5	21.65	0	0.00	21.65	0.5	6,802	0.01%
2024/10/24	14	21.69	0	0.00	21.44	14	6,802	0.21%
2024/10/23	7	21.82	3	21.86	22.00	4	6,798	0.06%
2024/10/22	0	0.00	0.3	21.45	21.52	-0.3	6,722	0.00%
2024/10/18	4	21.20	0	0.00	21.57	4	6,651	0.06%
2024/10/17	2	21.80	2.6	21.57	21.57	-0.6	6,605	-0.01%
2024/10/16	2	21.60	2.4	21.35	21.49	-0.4	6,587	-0.01%
2024/10/15	52.1	22.09	0	0.00	21.88	52.1	6,536	0.80%
2024/10/14	2	22.12	0	0.00	22.71	2	6,484	0.03%
2024/10/11	0	0.00	2	22.43	22.33	-2	6,417	-0.03%
2024/10/09	103	22.34	105	22.03	22.57	-2	6,382	-0.03%	大買/大賣/
2024/10/08	25	23.70	35	23.68	23.00	-10	5,966	-0.17%
2024/10/07	35	25.38	16	25.21	24.99	19	5,313	0.36%
2024/10/04	9.1	24.28	12.3	23.89	24.37	-3.3	4,661	-0.07%
2024/10/01	14	21.77	4	21.75	21.82	10	4,252	0.24%
2024/09/30	24.1	21.93	8	22.12	22.31	16.1	4,137	0.39%
2024/09/27	16	21.34	38	21.29	21.23	-22	3,696	-0.60%
2024/09/26	6	19.91	3	20.29	19.82	3	3,113	0.10%
2024/09/25	29.5	19.84	15	20.01	19.73	14.5	3,139	0.46%
2024/09/24	5	18.78	0	0.00	19.25	5	2,956	0.17%
2024/09/20	0	0.00	3	18.49	18.41	-3	3,253	-0.09%
2024/09/10	0	0.00	10	17.54	17.56	-10	3,435	-0.29%
2024/09/09	0.7	17.40	10	17.43	17.38	-9.3	3,473	-0.27%
2024/09/05	0	17.60	0	0.00	17.58	0	3,664	0.00%
2024/09/04	0	17.67	0	0.00	17.69	0	3,830	0.00%
2024/09/03	1	17.81	3	17.89	17.80	-2	3,844	-0.05%
2024/08/30	0	0.00	37	17.88	18.12	-37	3,948	-0.94%
2024/08/29	0.5	17.52	0	0.00	17.59	0.5	3,956	0.01%
2024/08/28	0	17.71	3	17.69	17.69	-3	4,005	-0.07%
2024/08/27	40.3	17.83	0	0.00	17.85	40.3	4,043	1.00%
2024/08/23	0	0.00	3	18.14	18.19	-3	4,027	-0.07%
2024/08/22	0	18.08	40	18.07	18.08	-40	4,072	-0.98%
2024/08/21	42.5	17.94	0	0.00	17.96	42.5	4,130	1.03%
2024/08/20	8	18.21	0	0.00	18.21	8	4,135	0.19%
2024/08/19	0	18.36	0	0.00	18.29	0	4,336	0.00%
2024/08/16	0	18.21	0	0.00	18.23	0	4,365	0.00%
2024/08/15	0	18.00	0	0.00	17.91	0	4,402	0.00%
2024/08/14	0	17.95	0	0.00	17.90	0	4,455	0.00%
2024/08/13	0	18.11	0	0.00	18.09	0	4,542	0.00%
2024/08/12	0	18.05	16	17.90	18.01	-16	4,589	-0.35%
2024/08/09	0	18.04	0	0.00	17.93	0	4,619	0.00%
2024/08/08	0	17.93	0	0.00	17.92	0	4,660	0.00%
2024/08/07	0	0.00	1	17.80	17.87	-1	4,737	-0.02%
2024/08/06	3	17.61	15	17.51	17.42	-12	4,772	-0.25%
2024/08/05	0.5	17.70	7	17.40	17.38	-6.5	4,771	-0.14%
2024/08/02	2	17.82	22.5	17.79	17.72	-20.5	4,790	-0.43%
2024/08/01	6	18.11	0	0.00	18.07	6	4,852	0.12%
2024/07/31	0	18.15	0	0.00	18.18	0	4,921	0.00%
2024/07/30	0	17.88	0	0.00	17.84	0	5,122	0.00%
2024/07/29	0	0.00	60	18.00	18.14	-60	5,218	-1.15%
2024/07/26	58	17.94	0	0.00	17.89	58	5,236	1.11%
2024/07/23	1	18.49	0	0.00	18.49	1	5,241	0.02%
2024/07/22	0	0.00	3	18.41	18.45	-3	5,331	-0.06%
2024/07/19	4	18.25	1	18.20	18.19	3	5,373	0.06%
2024/07/17	5	18.53	0	0.00	18.52	5	5,607	0.09%
2024/07/16	2	18.69	0	0.00	18.61	2	5,632	0.04%
2024/07/15	2	18.98	2	19.06	19.01	0	5,609	0.00%
2024/07/12	0	0.00	4	19.08	19.14	-4	5,669	-0.07%
2024/07/10	0	0.00	50	18.58	18.49	-50	5,762	-0.87%
2024/07/09	50	18.31	0	0.00	18.35	50	5,823	0.86%
2024/07/08	1	18.36	0	0.00	18.32	1	5,930	0.02%
2024/07/04	0	0.00	50	18.72	18.71	-50	6,102	-0.82%
2024/07/01	3	18.13	0	0.00	18.14	3	6,039	0.05%
2024/06/26	50	18.60	0	0.00	18.64	50	5,931	0.84%
2024/06/24	2	18.44	0	0.00	18.42	2	5,531	0.04%
2024/06/21	2	18.76	0	0.00	18.59	2	5,518	0.04%
2024/06/19	1	18.86	0	0.00	18.88	1	5,518	0.02%
2024/06/18	4	18.57	0	0.00	18.55	4	5,516	0.07%
2024/06/17	1	18.66	0	0.00	18.66	1	5,464	0.02%
2024/06/14	0	0.00	1	18.70	18.66	-1	5,476	-0.02%
2024/06/12	1	18.42	0	0.00	18.47	1	5,495	0.02%
2024/06/11	3	18.62	0	0.00	18.58	3	5,453	0.06%
2024/06/07	2	18.85	0	0.00	18.76	2	5,344	0.04%
2024/06/06	3	19.00	0	0.00	18.97	3	5,630	0.05%
2024/06/05	0	0.00	50	19.02	19.02	-50	5,789	-0.86%
2024/06/04	0	0.00	6	18.95	18.95	-6	5,779	-0.10%
2024/05/30	2	18.81	0	0.00	18.73	2	5,932	0.03%
2024/05/29	2	19.01	0	0.00	18.96	2	5,996	0.03%
2024/05/27	55	19.08	0	0.00	19.12	55	5,953	0.92%
2024/05/24	8.4	19.16	0	0.00	19.10	8.4	5,920	0.14%
2024/05/23	15	19.36	0	0.00	19.28	15	5,910	0.25%
2024/05/21	5	19.88	0	0.00	19.91	5	5,746	0.09%
2024/05/20	0.1	20.23	4	20.25	20.25	-3.9	5,795	-0.07%
2024/05/16	1	19.41	7.1	19.62	19.71	-6.1	5,712	-0.11%
2024/05/15	2	19.43	0	0.00	19.41	2	5,712	0.04%
2024/05/14	3	19.59	7	19.61	19.58	-4	5,776	-0.07%
2024/05/13	0	0.00	17	19.21	19.42	-17	5,749	-0.30%
2024/05/10	3	19.00	11	19.16	19.26	-8	5,672	-0.14%
2024/05/09	0	0.00	6	18.90	18.90	-6	5,663	-0.11%
2024/05/08	2	18.76	1	18.73	18.69	1	5,685	0.02%
2024/05/07	0	0.00	2	18.97	18.82	-2	5,696	-0.04%
2024/05/06	2	18.89	0	0.00	18.82	2	5,658	0.04%
2024/05/03	1	18.70	2	18.72	18.76	-1	5,621	-0.02%
2024/05/02	0	0.00	3	18.43	18.45	-3	5,480	-0.05%
2024/04/30	1	18.19	2	18.15	18.00	-1	5,493	-0.02%
2024/04/29	3	18.20	1	18.23	18.19	2	5,560	0.04%
2024/04/26	5	17.85	128	18.03	18.10	-123	5,563	-2.21%	大賣/鉅額交易
2024/04/25	2	17.60	35	17.59	17.67	-33	5,535	-0.60%
2024/04/24	0	0.00	1	17.52	17.56	-1	5,441	-0.02%
2024/04/23	1	17.13	35	17.18	17.16	-34	5,324	-0.64%
2024/04/22	0	16.72	15	16.73	16.83	-15	5,234	-0.29%
2024/04/19	11	16.44	0	0.00	16.42	11	5,197	0.21%
2024/04/18	0	0.00	11	16.62	16.63	-11	5,173	-0.21%
2024/04/17	1	16.50	0	0.00	16.48	1	5,085	0.02%
2024/04/16	11	16.61	0	0.00	16.61	11	4,977	0.22%
2024/04/12	1	17.08	1	17.07	17.06	0	4,774	0.00%
2024/04/10	1	16.70	1.1	17.08	17.13	-0.1	4,558	0.00%
2024/04/09	0	0.00	25	16.71	16.76	-25	4,435	-0.56%
2024/04/02	1	16.85	2	16.83	16.84	-1	4,448	-0.02%
2024/04/01	2	16.67	0	0.00	16.69	2	4,478	0.04%
2024/03/29	3	16.52	0	0.00	16.48	3	4,473	0.07%
2024/03/26	1	16.24	0	0.00	16.33	1	4,580	0.02%
2024/03/25	25	16.32	1	16.33	16.29	24	4,563	0.53%
2024/03/21	0	0.00	25	16.62	16.66	-25	4,498	-0.56%
2024/03/20	0	0.00	1	16.39	16.40	-1	4,502	-0.02%
2024/03/19	1	16.36	0	0.00	16.36	1	4,505	0.02%
2024/03/18	2.2	16.33	0	0.00	16.47	2.2	4,485	0.05%
2024/03/15	26	16.19	1	16.16	16.15	25	4,435	0.56%
2024/03/14	3	16.61	0	0.00	16.48	3	4,422	0.07%
2024/03/13	3	16.54	25	16.57	16.61	-22	4,370	-0.50%
2024/03/12	11	16.18	56	16.23	16.46	-45	4,323	-1.04%
2024/03/11	0	0.00	13	15.96	15.99	-13	4,020	-0.32%
2024/03/08	0	0.00	4	15.74	15.76	-4	3,846	-0.10%
2024/03/07	3	15.78	0	0.00	15.75	3	3,886	0.08%
2024/03/06	10	15.97	2	15.96	15.92	8	3,840	0.21%
2024/03/05	31.3	15.67	17	15.75	15.59	14.3	3,829	0.37%
2024/03/04	6	16.07	0	0.00	15.99	6	3,725	0.16%
2024/03/01	4	16.12	0	0.00	16.08	4	3,629	0.11%
2024/02/27	1.2	16.18	0	0.00	16.22	1.2	3,580	0.03%
2024/02/26	0.2	16.30	0	0.00	16.28	0.2	3,560	0.01%
2024/02/23	2.5	16.41	5	16.24	16.36	-2.5	3,538	-0.07%
2024/02/22	11.1	16.06	0	0.00	16.18	11.1	3,515	0.32%
2024/02/21	14	16.04	77	16.14	16.26	-63	3,484	-1.81%
2024/02/20	0	15.67	0	0.00	15.68	0	3,417	0.00%
2024/02/19	0.1	15.78	0	0.00	15.74	0.1	3,412	0.00%
2024/02/16	3	15.71	6	15.60	15.87	-3	3,372	-0.09%
2024/02/15	2	15.44	12	15.62	15.53	-10	3,297	-0.30%
2024/02/05	1	14.98	0	0.00	15.15	1	3,196	0.03%
2024/02/02	0	0.00	20	15.12	15.04	-20	3,154	-0.63%
2024/02/01	0	14.98	3	15.24	15.17	-3	3,120	-0.09%
2024/01/31	20	14.91	0	0.00	14.92	20	3,056	0.65%
2024/01/30	7.1	15.20	0	0.00	15.18	7.1	2,980	0.24%
2024/01/29	6	15.59	5	15.61	15.54	1	2,914	0.04%
2024/01/26	10	15.73	0	0.00	15.70	10	2,864	0.35%
2024/01/25	55	15.78	133	15.59	15.93	-78	2,783	-2.80%	大賣/
2024/01/24	0.1	15.25	0	0.00	15.18	0.1	2,681	0.00%
2024/01/23	5	14.91	0	0.00	15.00	5	2,548	0.20%
2024/01/22	47	14.84	0	0.00	14.60	47	2,453	1.92%
2024/01/19	9	15.01	0	0.00	15.00	9	2,391	0.38%
2024/01/18	5	15.07	0	0.00	15.10	5	2,337	0.22%
2024/01/17	6	15.25	9	15.19	15.16	-3	2,346	-0.13%
2024/01/16	30	15.60	2	15.73	15.63	28	2,291	1.22%
2024/01/15	3	15.82	0	0.00	15.81	3	2,265	0.13%
2024/01/12	0	15.95	0	0.00	15.91	0	2,261	0.00%
2024/01/11	0	15.87	0	0.00	15.99	0	2,271	0.00%
2024/01/10	1	15.68	0	0.00	15.65	1	2,254	0.04%
2024/01/09	0.1	15.80	10	15.74	15.74	-10	2,251	-0.44%
2024/01/08	50	15.79	0	0.00	15.75	50	2,228	2.25%
2024/01/05	0	16.25	0	0.00	16.19	0	2,165	0.00%
2024/01/02	0	16.27	0	0.00	16.24	0	2,194	0.00%
2023/12/29	10	16.36	0	0.00	16.29	10	2,189	0.46%
2023/12/28	0	0.00	20	16.10	16.22	-20	2,167	-0.92%
2023/12/27	30	15.93	0	0.00	16.02	30	2,162	1.39%
2023/12/26	1	15.98	0	0.00	15.99	1	2,109	0.05%
2023/12/25	1	15.99	0	0.00	15.99	1	2,116	0.05%
2023/12/22	25	15.97	0	0.00	15.96	25	2,095	1.19%
2023/12/21	1.1	16.45	1	16.40	16.51	0.1	1,992	0.00%
2023/12/20	0	0.00	10	16.62	16.63	-10	1,978	-0.51%
2023/12/19	2	16.45	0	0.00	16.50	2	1,991	0.10%
2023/12/15	5	16.75	60	16.56	16.61	-55	2,029	-2.71%
2023/12/14	0	16.39	0	0.00	16.28	0	2,008	0.00%
2023/12/13	0	16.43	0	0.00	16.36	0	2,008	0.00%
2023/12/12	0	16.33	0	0.00	16.38	0	2,019	0.00%
2023/12/11	26	16.05	5	16.10	16.07	21	2,042	1.03%
2023/12/08	24	16.32	0	0.00	16.34	24	2,005	1.20%
2023/12/07	2	16.33	5	16.36	16.41	-3	1,981	-0.15%
2023/12/06	40	16.49	0	0.00	16.64	40	1,981	2.02%
2023/12/05	1	16.45	0	0.00	16.48	1	1,966	0.05%
2023/12/01	2	17.04	0	0.00	17.03	2	1,863	0.11%
2023/11/30	0	17.03	0	0.00	16.99	0	1,897	0.00%
2023/11/29	0	17.09	0	0.00	16.98	0	1,935	0.00%
2023/11/28	10	17.29	0	0.00	17.29	10	1,879	0.53%
2023/11/27	70	17.49	0	0.00	17.44	70	1,866	3.75%
2023/11/20	11	17.54	3	17.59	17.67	8	1,934	0.41%
2023/11/17	10	17.45	0	0.00	17.43	10	1,903	0.53%
2023/11/16	0	0.00	2	18.23	17.88	-2	1,861	-0.11%
2023/11/15	1	17.95	0	0.00	17.90	1	1,869	0.05%
2023/11/10	0	0.00	7	17.49	17.46	-7	1,930	-0.36%
2023/11/09	2	17.73	0	0.00	17.73	2	1,942	0.10%
2023/11/03	0	0.00	6	17.51	17.56	-6	2,144	-0.28%
2023/10/30	0	0.00	10	17.60	17.58	-10	2,392	-0.42%
2023/10/26	0	0.00	8	17.20	17.16	-8	2,672	-0.30%
2023/10/25	0	0.00	3	17.58	17.34	-3	2,744	-0.11%
2023/10/24	2	16.98	0	0.00	17.02	2	2,833	0.07%
2023/10/23	5	17.05	0	0.00	17.07	5	2,904	0.17%
2023/10/20	2	17.24	0	0.00	17.23	2	3,021	0.07%
2023/10/19	3.1	17.61	0	0.00	17.47	3.1	3,029	0.10%
2023/10/18	1	17.80	0	0.00	17.80	1	3,017	0.03%
2023/10/17	1	17.81	0	0.00	17.88	1	3,052	0.03%
2023/10/16	3	17.83	0	0.00	17.82	3	3,083	0.10%
2023/10/13	19	18.03	0.1	18.15	18.02	18.9	3,104	0.61%
2023/10/12	0	0.00	0.7	18.41	18.42	-0.7	3,100	-0.02%
2023/10/06	1	17.62	9	17.67	17.63	-8	3,185	-0.25%
2023/10/05	0	0.00	1	17.47	17.47	-1	3,179	-0.03%
2023/10/04	2	17.41	0	0.00	17.41	2	3,208	0.06%
2023/10/03	2	17.55	0	0.00	17.54	2	3,226	0.06%
2023/09/28	2	17.64	0	0.00	17.67	2	3,270	0.06%
2023/09/26	12	18.02	0	0.00	17.79	12	3,311	0.36%
2023/09/22	1	17.67	0	0.00	17.97	1	3,350	0.03%
2023/09/21	4	17.82	2	17.75	17.75	2	3,346	0.06%
2023/09/20	2	18.04	0	0.00	18.00	2	3,355	0.06%
2023/09/19	0.4	18.14	0	0.00	18.10	0.4	3,361	0.01%
2023/09/18	0.6	18.25	0	0.00	18.18	0.6	3,418	0.02%
2023/09/06	1	18.55	0	0.00	18.59	1	3,781	0.03%
2023/09/04	0	0.00	13	18.92	18.95	-13	3,807	-0.34%
2023/09/01	0	0.00	2	18.54	18.51	-2	3,783	-0.05%
2023/08/28	1	18.32	0	0.00	18.13	1	3,912	0.03%
2023/08/22	0	17.59	0	0.00	17.57	0	4,049	0.00%
2023/08/21	0	17.69	53	17.65	17.65	-53	4,127	-1.28%
2023/08/17	1	18.03	40	17.95	18.23	-39	4,131	-0.94%
2023/08/16	0	0.00	12.1	18.36	18.32	-12.1	4,136	-0.29%
2023/08/14	1	18.66	25	18.60	18.60	-24	4,207	-0.57%
2023/08/09	40	19.31	0	0.00	19.30	40	4,043	0.99%
2023/08/07	2	19.65	0	0.00	19.61	2	4,046	0.05%
2023/08/02	2	19.88	0	0.00	19.56	2	3,921	0.05%
2023/08/01	1	20.05	7	20.25	20.02	-6	3,863	-0.16%
2023/07/31	10	20.14	5	20.13	20.11	5	3,755	0.13%
2023/07/28	0	0.00	9	19.44	19.49	-9	3,596	-0.25%
2023/07/27	6	18.99	2	19.07	19.06	4	3,585	0.11%
2023/07/25	0	0.00	4	18.58	18.66	-4	3,474	-0.12%
2023/07/24	1	18.01	0	0.00	18.06	1	3,400	0.03%
2023/07/21	3	18.13	0	0.00	18.18	3	3,398	0.09%
2023/07/20	6	18.45	0	0.00	18.24	6	3,455	0.17%
2023/07/19	22	18.03	20	17.98	18.02	2	3,432	0.06%
2023/07/18	2	18.26	0	0.00	18.25	2	3,473	0.06%
2023/07/17	0	18.48	2	18.62	18.40	-2	3,467	-0.06%
2023/07/14	0	0.00	1	18.76	18.70	-1	3,492	-0.03%
2023/07/13	25	18.58	0.6	18.62	18.60	24.4	3,459	0.71%
2023/07/07	2	17.57	30	17.50	17.73	-28	3,533	-0.79%
2023/07/04	5	18.36	0	0.00	18.35	5	3,602	0.14%
2023/07/03	2	17.87	0	0.00	18.12	2	3,598	0.06%
2023/06/29	1	17.85	0	0.00	17.85	1	3,653	0.03%
2023/06/28	0	0.00	14	18.00	18.01	-14	3,697	-0.38%
2023/06/26	1	17.66	0	0.00	17.83	1	3,696	0.03%
2023/06/21	4	18.12	0	0.00	18.05	4	3,658	0.11%
2023/06/15	0	0.00	2	18.46	18.55	-2	3,606	-0.06%
2023/06/14	0	0.00	9	18.32	18.26	-9	3,518	-0.26%
2023/06/13	1	17.99	0	0.00	18.12	1	3,460	0.03%
2023/06/12	1	17.90	0	0.00	18.02	1	3,452	0.03%
2023/06/07	1	17.85	0	0.00	17.89	1	3,485	0.03%
2023/06/06	0	17.54	0	0.00	17.71	0	3,422	0.00%
2023/06/05	0	17.55	0	0.00	17.36	0	3,402	0.00%
2023/06/02	0.2	17.31	0	0.00	17.30	0.2	3,409	0.01%
2023/06/01	0	16.86	0	0.00	16.87	0	3,387	0.00%
2023/05/31	2	16.60	0	0.00	16.48	2	3,389	0.06%
2023/05/30	0	16.86	0	16.72	16.70	0	3,363	0.00%
2023/05/29	6	17.11	0	0.00	16.96	6	3,343	0.18%
2023/05/26	5	17.00	0	0.00	17.08	5	3,331	0.15%
2023/05/25	2.2	17.15	0	0.00	17.09	2.2	3,318	0.07%
2023/05/24	1	17.67	0	0.00	17.68	1	3,300	0.03%
2023/05/23	0	17.98	0	0.00	17.98	0	3,295	0.00%
2023/05/22	0	17.81	0	0.00	18.01	0	3,294	0.00%
2023/05/19	1	17.91	0	0.00	17.88	1	3,283	0.03%
2023/05/16	0	0.00	2	18.39	18.37	-2	3,269	-0.06%
2023/05/12	2	18.00	0	0.00	17.99	2	3,274	0.06%
2023/05/11	0	17.84	0	0.00	17.82	0	3,260	0.00%
2023/05/10	0	17.80	1	17.77	17.85	-1	3,221	-0.03%
2023/05/09	0	18.19	0	0.00	18.19	0	3,192	0.00%
2023/05/08	0	18.18	0	0.00	18.20	0	3,214	0.00%
2023/05/04	0	17.97	0	0.00	17.94	0	3,242	0.00%
2023/05/03	1.1	17.68	0	0.00	17.70	1.1	3,245	0.03%
2023/05/02	0	0.00	3	18.14	18.14	-3	3,199	-0.09%
2023/04/27	0	17.99	0	0.00	17.88	0	3,188	0.00%
2023/04/26	0	17.82	0	0.00	18.00	0	3,171	0.00%
2023/04/25	3	18.03	0	0.00	17.77	3	3,189	0.09%
2023/04/24	0.1	18.33	0	0.00	18.15	0.1	3,162	0.00%
2023/04/21	0	18.56	0	0.00	18.46	0	3,178	0.00%
2023/04/19	0	0.00	3	18.82	18.86	-3	3,130	-0.10%
2023/04/18	0	0.00	2	19.03	18.96	-2	3,155	-0.06%
2023/04/17	0	0.00	4	18.79	18.81	-4	3,161	-0.13%
2023/04/13	1	18.41	0	0.00	18.53	1	3,164	0.03%
2023/04/12	2.1	18.74	0	0.00	18.75	2.1	3,085	0.07%
2023/04/11	3	18.96	0	0.00	18.95	3	3,016	0.10%
2023/04/10	2	19.20	2	19.20	19.20	0	2,948	0.00%
2023/04/07	0	0.00	2	19.11	19.08	-2	2,912	-0.07%
2023/04/06	0	18.95	0	0.00	18.90	0	2,871	0.00%
2023/03/31	0	0.00	15.6	19.28	19.21	-15.6	2,825	-0.55%
2023/03/30	2	18.75	2.1	18.98	18.99	-0.1	2,788	0.00%
2023/03/29	0	0.00	8	19.07	18.85	-8	2,742	-0.29%
2023/03/28	1	18.17	0	0.00	18.30	1	2,690	0.04%
2023/03/27	4	18.22	0	0.00	18.34	4	2,668	0.15%
2023/03/24	3.1	18.56	0	0.00	18.61	3.1	2,650	0.12%
2023/03/23	0.3	18.26	0	0.00	18.36	0.3	2,617	0.01%
2023/03/22	1	18.19	1	18.20	18.13	0	2,581	0.00%
2023/03/21	1	17.71	0	0.00	17.82	1	2,544	0.04%
2023/03/20	3	17.84	0	0.00	17.76	3	2,488	0.12%
2023/03/17	1	18.23	2	18.24	18.16	-1	2,445	-0.04%
2023/03/16	0	17.93	0	0.00	17.89	0	2,436	0.00%
2023/03/15	0	18.22	0	0.00	18.04	0	2,447	0.00%
2023/03/14	1	17.87	0	0.00	17.81	1	2,464	0.04%
2023/03/13	1	18.22	0	0.00	18.16	1	2,445	0.04%
2023/03/10	5	17.96	0	0.00	17.91	5	2,413	0.21%
2023/03/09	0	18.58	0	0.00	18.58	0	2,394	0.00%
2023/03/08	5.4	18.76	0	0.00	18.60	5.4	2,382	0.23%
2023/03/07	1	19.06	0	0.00	19.22	1	2,349	0.04%
2023/03/06	4.2	19.18	0	0.00	19.17	4.2	2,343	0.18%
2023/03/03	0.1	19.21	0	0.00	19.22	0.1	2,339	0.00%
2023/03/02	4.7	19.05	5	19.08	19.02	-0.3	2,316	-0.01%
2023/03/01	0	18.63	0	0.00	18.97	0	2,299	0.00%
2023/02/24	3	18.71	0	0.00	18.63	3	2,279	0.13%
2023/02/23	0.2	19.06	0	0.00	18.96	0.2	2,236	0.01%
2023/02/22	2	18.99	0	0.00	19.00	2	2,228	0.09%
2023/02/21	2	19.38	0	0.00	19.30	2	2,159	0.09%
2023/02/20	0	19.50	0	0.00	19.63	0	2,145	0.00%
2023/02/17	0.2	19.69	0	0.00	19.72	0.2	2,165	0.01%
2023/02/15	0	19.49	0	0.00	19.58	0	2,179	0.00%
2023/02/13	0	19.65	0	0.00	19.78	0	2,189	0.00%
2023/02/08	2	19.78	0	0.00	19.76	2	2,265	0.09%
2023/02/07	0.3	19.89	0	0.00	19.86	0.3	2,268	0.01%
2023/02/06	0	19.69	0	0.00	19.46	0	2,284	0.00%
2023/02/03	0	19.89	0	0.00	19.97	0	2,269	0.00%
2023/02/01	0.2	20.41	0	0.00	20.37	0.2	2,284	0.01%
2023/01/31	0	20.21	20.3	20.55	20.18	-20.3	2,281	-0.89%
2023/01/30	1	20.81	0.1	21.07	20.74	0.9	2,281	0.04%
2023/01/17	0.2	20.23	3	20.12	20.12	-2.8	2,334	-0.12%
2023/01/16	1	20.42	1	20.54	20.41	0	2,399	0.00%
2023/01/13	1	20.28	0	0.00	20.17	1	2,383	0.04%
2023/01/12	1	20.40	3	20.15	20.13	-2	2,392	-0.08%
2023/01/09	0.1	20.18	2	19.90	20.09	-1.9	2,321	-0.08%
2023/01/05	0	0.00	0.5	19.83	19.68	-0.5	2,247	-0.02%
2023/01/04	0	0.00	1	19.15	19.06	-1	2,225	-0.04%
2023/01/03	1	17.91	2	18.32	18.51	-1	2,211	-0.05%
2022/12/28	0	0.00	5	18.42	18.42	-5	2,194	-0.23%
2022/12/27	0	0.00	0.3	18.25	18.24	-0.3	2,171	-0.01%
2022/12/26	0	0.00	3	18.07	18.03	-3	2,185	-0.14%
2022/12/23	0	0.00	3.3	18.17	18.14	-3.3	2,209	-0.15%
2022/12/22	0	0.00	2	18.29	18.25	-2	2,202	-0.09%
2022/12/20	1	17.71	9	17.55	17.55	-8	2,200	-0.36%
2022/12/19	1	18.18	6	18.16	18.09	-5	2,196	-0.23%
2022/12/16	0.1	18.09	0	0.00	18.08	0.1	2,188	0.00%
2022/12/15	1	18.01	0	0.00	18.03	1	2,184	0.05%
2022/12/12	0.1	18.36	0	0.00	18.20	0.1	2,175	0.00%
2022/12/09	0.3	18.44	1	18.42	18.47	-0.8	2,165	-0.03%
2022/12/08	0.2	18.01	0	0.00	18.00	0.2	2,135	0.01%
2022/12/07	0	0.00	2	18.38	18.37	-2	2,116	-0.09%
2022/12/06	0	0.00	4	18.09	17.95	-4	2,079	-0.19%
2022/12/05	0	0.00	65	17.74	17.93	-65	2,033	-3.20%
2022/12/01	0	0.00	2.1	17.47	17.32	-2.1	1,992	-0.10%
2022/11/30	0	0.00	1	16.78	16.78	-1	1,940	-0.05%
2022/11/29	0	0.00	2	16.32	16.52	-2	1,920	-0.10%
2022/11/28	0	15.49	0	0.00	15.58	0	1,885	0.00%
2022/11/25	0	15.96	0	0.00	15.93	0	1,858	0.00%
2022/11/24	0	16.16	0	0.00	16.16	0	1,843	0.00%
2022/11/23	0	16.21	1	16.13	16.22	-1	1,837	-0.05%
2022/11/22	1	16.11	0	0.00	16.13	1	1,844	0.06%
2022/11/21	2	16.31	0	0.00	16.42	2	1,861	0.11%
2022/11/18	0	0.00	1	16.99	16.84	-1	1,839	-0.05%
2022/11/17	13	16.69	38	16.56	16.50	-25	1,834	-1.36%
2022/11/15	0	0.00	7.1	16.65	16.89	-7.1	1,797	-0.39%
2022/11/14	0	0.00	4	16.09	16.05	-4	1,755	-0.23%
2022/11/11	0.2	15.45	4	15.50	15.50	-3.9	1,717	-0.22%
2022/11/10	3	14.76	0	0.00	14.69	3	1,687	0.18%
2022/11/04	0	0.00	15	15.32	15.54	-15	1,584	-0.95%
2022/11/03	1	14.31	0	0.00	14.38	1	1,534	0.07%
2022/10/31	0	0.00	7	13.65	13.76	-7	1,487	-0.47%
2022/10/28	10.1	13.79	0	0.00	13.75	10.1	1,470	0.68%
2022/10/25	5	14.00	2	14.20	14.07	3	1,457	0.21%
2022/10/24	9	14.47	0	0.00	14.27	9	1,391	0.65%
2022/10/21	1	15.10	30	15.23	15.23	-29	1,312	-2.21%
2022/10/20	33	15.28	1	15.36	15.27	32	1,296	2.47%
2022/10/18	0	0.00	1	15.86	15.96	-1	1,264	-0.08%
2022/10/17	2	15.47	0	0.00	15.57	2	1,253	0.16%
2022/10/14	0.2	15.85	0	0.00	16.13	0.2	1,236	0.02%
2022/10/13	0	0.00	1	15.66	15.68	-1	1,227	-0.08%
2022/10/12	2	15.61	0	0.00	15.61	2	1,218	0.16%
2022/10/11	71	16.06	0	0.00	16.05	71	1,202	5.91%
2022/10/07	1	17.05	0	0.00	17.00	1	1,189	0.08%
2022/10/05	0	0.00	3	17.36	17.49	-3	1,202	-0.25%
2022/09/30	5	16.56	0	0.00	16.58	5	1,244	0.40%
2022/09/27	1	17.10	0	0.00	17.17	1	1,281	0.08%
2022/09/26	3.1	17.22	1	17.44	17.30	2.1	1,290	0.16%
2022/09/22	3	17.31	0	0.00	17.27	3	1,331	0.23%
2022/09/19	2	17.84	0	0.00	17.75	2	1,523	0.13%
2022/09/08	0	0.00	0.5	18.00	18.00	-0.5	1,664	-0.03%
2022/09/07	1.1	17.94	45	17.90	17.91	-43.9	1,712	-2.57%
2022/09/06	1	18.08	0	0.00	18.18	1	1,754	0.06%
2022/09/02	52	18.41	0	0.00	18.35	52	1,841	2.82%
2022/09/01	0	0.00	3	18.73	18.66	-3	1,904	-0.16%
2022/08/29	0	0.00	2	18.70	18.72	-2	2,103	-0.10%
2022/08/26	5	18.66	42	18.71	18.66	-37	2,115	-1.75%
2022/08/24	1	17.64	0	0.00	17.65	1	2,126	0.05%
2022/08/23	40	17.81	0	0.00	17.81	40	2,132	1.88%
2022/08/18	1	17.90	0	0.00	17.90	1	2,189	0.05%
2022/08/17	1	17.93	4	18.00	18.03	-3	2,191	-0.14%
2022/08/16	3	18.09	0	0.00	17.97	3	2,199	0.14%
2022/08/15	1	18.19	0	0.00	18.25	1	2,209	0.05%
2022/08/12	0	0.00	1	18.20	18.20	-1	2,228	-0.04%
2022/08/10	13	17.66	0	0.00	17.57	13	2,208	0.59%
2022/08/05	1	18.36	0	0.00	18.30	1	2,221	0.05%
2022/08/04	0	0.00	95	18.29	18.28	-95	2,250	-4.22%
2022/08/02	29	17.74	0	0.00	17.74	29	2,309	1.26%
2022/08/01	71	18.23	0	18.24	18.22	71	2,286	3.10%
2022/07/29	3.1	18.37	40	18.63	18.29	-37	2,316	-1.60%
2022/07/27	1	18.87	0	0.00	18.91	1	2,328	0.04%
2022/07/25	2	18.86	0	0.00	18.80	2	2,461	0.08%
2022/07/21	41	19.10	3.6	19.16	19.20	37.4	2,483	1.51%
2022/07/20	2	19.38	1	19.36	19.32	1	2,502	0.04%
2022/07/19	2	19.01	0	0.00	19.02	2	2,535	0.08%
2022/07/18	2	19.06	18	19.14	19.20	-16	2,582	-0.62%
2022/07/15	3	18.93	0	0.00	18.91	3	2,633	0.11%
2022/07/14	0	0.00	40	19.31	19.26	-40	2,627	-1.52%
2022/07/13	40	19.31	0	0.00	19.29	40	2,664	1.50%
2022/07/12	3.1	19.20	2	19.41	19.32	1.1	2,662	0.04%
2022/07/11	1	19.70	3	19.73	19.62	-2	2,629	-0.08%
2022/07/08	0	0.00	4	20.41	20.30	-4	2,617	-0.15%
2022/07/07	0	0.00	35	20.03	20.15	-35	2,637	-1.33%
2022/07/06	1	20.21	0	0.00	20.09	1	2,665	0.04%
2022/07/05	0	0.00	40	20.45	20.32	-40	2,676	-1.49%
2022/07/04	3	20.01	2	20.20	20.28	1	2,676	0.04%
2022/07/01	0	0.00	5	20.29	19.97	-5	2,696	-0.19%
2022/06/29	42	20.59	0	0.00	20.37	42	2,722	1.54%
2022/06/28	6	20.43	0	0.00	20.47	6	2,721	0.22%
2022/06/27	28	20.74	4	21.08	20.78	24	2,689	0.89%
2022/06/24	5	20.29	1.1	20.23	20.26	4	2,582	0.15%
2022/06/22	0	0.00	40.3	19.80	19.77	-40.3	2,634	-1.53%
2022/06/21	0	0.00	0.1	19.85	19.79	-0.1	2,667	0.00%
2022/06/17	40.1	19.33	1	19.44	19.48	39.1	2,758	1.42%
2022/06/16	2	19.51	0	0.00	19.39	2	2,815	0.07%
2022/06/15	14	19.76	40.1	19.62	19.74	-26.1	2,864	-0.91%
2022/06/14	42	19.04	0	0.00	19.15	42	3,031	1.39%
2022/06/13	0	0.00	3	19.54	19.50	-3	3,105	-0.10%
2022/06/10	1	19.67	0	0.00	20.10	1	3,303	0.03%
2022/06/09	2.1	20.24	2	20.51	20.18	0.1	3,388	0.00%
2022/06/08	0	0.00	96.1	19.95	19.85	-96.1	3,471	-2.77%
2022/06/07	0	0.00	0.1	19.28	19.17	-0.1	3,449	0.00%
2022/06/06	0	0.00	16	18.69	18.83	-16	3,522	-0.45%
2022/06/02	0	0.00	9	18.41	18.40	-9	3,581	-0.25%
2022/06/01	0.1	18.58	3	18.58	18.52	-3	3,667	-0.08%
2022/05/31	0	0.00	3	18.41	18.50	-3	3,794	-0.08%
2022/05/27	0.7	17.94	2	17.86	17.80	-1.3	3,867	-0.03%
2022/05/26	0	0.00	1	17.20	17.20	-1	3,893	-0.03%
2022/05/25	1	17.39	0	0.00	17.37	1	3,902	0.03%
2022/05/23	1	17.78	0	0.00	17.85	1	4,102	0.02%
2022/05/20	0.1	17.95	1	17.95	18.00	-0.9	4,224	-0.02%
2022/05/19	1	17.57	1	17.63	17.61	0	4,284	0.00%
2022/05/17	0	0.00	1	17.79	17.88	-1	4,298	-0.02%
2022/05/13	0	0.00	5	17.20	17.15	-5	4,301	-0.12%
2022/05/12	4	17.00	40	17.00	16.89	-36	4,305	-0.84%
2022/05/11	7	17.43	1	17.58	17.58	6	4,334	0.14%
2022/05/10	40.2	16.96	0	0.00	17.11	40.2	4,400	0.91%
2022/05/09	11	17.31	0	0.00	17.24	11	4,384	0.25%
2022/05/06	7	17.85	0	0.00	17.72	7	4,413	0.16%
2022/05/05	3	18.63	1	18.87	18.65	2	4,380	0.05%
2022/05/04	4	18.58	2	18.50	18.47	2	4,374	0.05%
2022/05/03	0	0.00	3	18.91	18.98	-3	4,361	-0.07%
2022/04/29	0	0.00	5	18.34	18.51	-5	4,310	-0.12%
2022/04/28	0	0.00	43	17.38	17.34	-43	4,295	-1.00%
2022/04/27	43.1	17.09	1	17.06	17.10	42.1	4,312	0.98%
2022/04/26	1	16.97	0	0.00	17.22	1	4,303	0.02%
2022/04/25	3.3	17.02	0	0.00	17.02	3.3	4,308	0.08%
2022/04/22	2	17.03	1	17.44	17.37	1	4,291	0.02%
2022/04/21	13.1	17.61	0	0.00	17.55	13.1	4,285	0.31%
2022/04/20	1	18.31	0	0.00	18.19	1	4,268	0.02%
2022/04/19	2	18.30	0	0.00	18.25	2	4,307	0.05%
2022/04/15	1	18.38	40	18.44	18.46	-39	4,314	-0.90%
2022/04/12	40	18.31	0	0.00	18.46	40	4,534	0.88%
2022/04/11	6	18.45	5.5	18.63	18.27	0.5	4,510	0.01%
2022/04/08	1	18.94	0	0.00	18.84	1	4,497	0.02%
2022/04/07	2	19.01	0	0.00	18.98	2	4,504	0.04%
2022/04/06	0	0.00	36	19.30	19.32	-36	4,525	-0.80%
2022/04/01	3	18.62	0	0.00	18.77	3	4,517	0.07%
2022/03/31	37	19.13	0	0.00	19.08	37	4,491	0.82%
2022/03/30	1	19.16	2	19.38	19.29	-1	4,480	-0.02%
2022/03/29	0	0.00	5	19.05	19.01	-5	4,462	-0.11%
2022/03/28	1	18.20	12	18.38	18.82	-11	4,459	-0.25%
2022/03/25	15	18.84	2	18.52	18.52	13	4,455	0.29%
2022/03/24	3	19.32	0	0.00	19.32	3	4,444	0.07%
2022/03/23	0	0.00	10.5	19.57	19.50	-10.5	4,469	-0.23%
2022/03/21	3	18.27	4	18.73	18.19	-1	4,428	-0.02%
2022/03/18	6	17.97	20	17.88	18.01	-14	4,375	-0.32%
2022/03/17	2	18.39	21	18.37	18.43	-19	4,299	-0.44%
2022/03/16	5	15.21	0	0.00	15.92	5	4,106	0.12%
2022/03/15	37.5	15.27	0	0.00	15.13	37.5	4,005	0.94%
2022/03/14	5.5	16.68	60	16.43	16.48	-54.5	3,794	-1.44%
2022/03/11	12	17.36	2	17.60	17.20	10	3,689	0.27%
2022/03/10	2.2	18.27	1	18.59	18.20	1.2	3,631	0.03%
2022/03/09	16.5	17.78	95	17.78	17.66	-78.5	3,667	-2.14%
2022/03/08	10.1	18.28	0.1	18.36	18.30	10.1	3,563	0.28%
2022/03/07	9.2	18.56	8.6	18.38	18.73	0.6	3,485	0.02%
2022/03/04	21.5	19.36	27	19.57	19.20	-5.6	3,446	-0.16%
2022/03/03	48.1	19.93	0	0.00	19.91	48.1	3,322	1.45%
2022/03/02	5	20.07	0	0.00	20.14	5	3,258	0.15%
2022/03/01	24.1	20.08	0	0.00	20.10	24.1	3,227	0.75%
2022/02/25	2	20.10	6	20.22	20.09	-4	3,208	-0.12%
2022/02/24	95.2	20.27	0	0.00	20.01	95.2	3,202	2.97%
2022/02/23	21	20.61	0	0.00	20.68	21	3,053	0.69%
2022/02/22	123.4	20.71	0	0.00	20.66	123.4	3,004	4.11%	大買/鉅額交易
2022/02/21	17.2	21.31	0	0.00	21.32	17.2	2,880	0.60%
2022/02/18	0	0.00	50	21.97	21.94	-50	2,806	-1.78%
2022/02/17	0	0.00	20	21.81	21.90	-20	2,819	-0.71%
2022/02/15	2.1	21.55	0	0.00	21.51	2.1	2,807	0.07%
2022/02/14	23	21.74	0	0.00	21.73	23	2,774	0.83%
2022/02/11	12	22.09	17	22.15	22.06	-5	2,764	-0.18%
2022/02/10	51	22.11	20	22.12	22.12	31	2,706	1.15%
2022/02/09	0.5	21.80	1	21.64	21.84	-0.5	2,620	-0.02%
2022/02/08	3	21.15	0	0.00	21.15	3	2,589	0.12%
2022/02/07	1	21.52	0	0.00	21.55	1	2,545	0.04%
2022/01/26	3	21.43	0	0.00	21.33	3	2,538	0.12%
2022/01/25	1	21.60	0	0.00	21.53	1	2,522	0.04%
2022/01/24	2	21.89	0	0.00	21.89	2	2,521	0.08%
2022/01/21	8	22.20	55	22.18	22.11	-47	2,502	-1.88%
2022/01/20	0	0.00	29	22.03	22.05	-29	2,446	-1.19%
2022/01/19	2	21.42	0	0.00	21.42	2	2,433	0.08%
2022/01/18	2	21.61	0	0.00	21.62	2	2,426	0.08%
2022/01/17	1	21.62	50	21.66	21.62	-49	2,407	-2.03%
2022/01/14	5.1	21.68	0	0.00	21.68	5.1	2,401	0.21%
2022/01/13	27.1	22.25	61	22.17	22.13	-33.9	2,375	-1.43%
2022/01/12	0	0.00	89	21.86	21.99	-89	2,362	-3.77%
2022/01/10	1	21.03	1	21.04	21.30	0	2,308	0.00%
2022/01/07	0	0.00	651	20.75	20.99	-651	2,294	-28.37%	大賣/鉅額交易
2022/01/06	388.1	20.42	8	20.45	20.41	380.1	2,229	17.05%	大買/鉅額交易
2022/01/05	311.1	20.73	0	0.00	20.60	311.1	2,143	14.51%	大買/鉅額交易
2022/01/04	2	21.10	0	0.00	21.19	2	2,066	0.10%
2022/01/03	0	0.00	494	21.20	21.22	-494	2,076	-23.79%	大賣/鉅額交易
2021/12/30	239	20.71	5	20.80	20.74	234	2,070	11.30%	大買/鉅額交易
2021/12/29	324	20.95	1	20.85	20.78	323	2,050	15.75%	大買/鉅額交易
2021/12/28	38	21.07	1	21.08	21.07	37	2,015	1.84%
2021/12/27	3	21.28	2	21.28	21.27	1	1,997	0.05%
2021/12/24	43	21.23	0	0.00	21.22	43	1,994	2.16%
2021/12/23	32	21.22	0	0.00	21.26	32	2,006	1.59%
2021/12/22	1	21.30	71	21.31	21.15	-70	2,038	-3.43%
2021/12/21	14	20.74	1	20.80	20.85	13	2,037	0.64%
2021/12/20	98	21.11	4	20.97	20.98	94	2,024	4.64%
2021/12/17	24.1	21.23	0	0.00	21.20	24.1	1,973	1.22%
2021/12/16	70	21.58	3	21.49	21.49	67	1,914	3.50%
2021/12/15	5	21.96	0	0.00	21.95	5	1,853	0.27%
2021/12/14	44	22.06	2	22.11	22.02	42	1,850	2.27%
2021/12/13	28	22.53	3	22.58	22.51	25	1,871	1.34%
2021/12/10	3	22.55	0	0.00	22.53	3	1,879	0.16%
2021/12/09	3	22.55	115	22.59	22.67	-112	1,871	-5.98%	大賣/鉅額交易
2021/12/08	1	22.39	0	0.00	22.30	1	1,886	0.05%
2021/12/07	21	21.95	0	0.00	22.12	21	1,864	1.13%
2021/12/06	22	21.69	34	21.71	21.63	-12	1,836	-0.65%
2021/12/03	105	22.38	0	0.00	22.34	105	1,745	6.02%	大買/鉅額交易
2021/12/02	40.1	22.60	0	0.00	22.65	40.1	1,690	2.37%
2021/12/01	27	22.63	0	0.00	22.83	27	1,672	1.61%
2021/11/30	50	22.77	0	0.00	22.66	50	1,675	2.98%
2021/11/29	23	23.03	2	23.10	23.00	21	1,633	1.29%
2021/11/26	2	23.32	0	0.00	23.26	2	1,636	0.12%
2021/11/25	0.2	23.69	1	23.64	23.70	-0.8	1,623	-0.05%
2021/11/24	2	23.53	0	0.00	23.56	2	1,633	0.12%
2021/11/23	7	23.72	0	0.00	23.70	7	1,625	0.43%
2021/11/22	3	24.19	0	0.00	24.01	3	1,613	0.19%
2021/11/19	22.5	24.03	0	0.00	24.07	22.5	1,634	1.38%
2021/11/18	1.1	24.63	4	24.73	24.65	-2.9	1,628	-0.18%
2021/11/17	0.1	25.10	2	25.20	25.17	-1.9	1,633	-0.12%
2021/11/16	0.6	25.00	23	24.95	25.03	-22.4	1,694	-1.32%
2021/11/15	0.1	24.96	0	0.00	24.76	0.1	1,689	0.01%
2021/11/12	2	24.75	0	0.00	24.67	2	1,695	0.12%
2021/11/11	0	0.00	1	24.24	24.18	-1	1,710	-0.06%
2021/11/10	1	23.60	0	0.00	23.66	1	1,727	0.06%
2021/11/09	3.1	23.87	0	0.00	23.81	3.1	1,734	0.18%
2021/11/08	3	23.80	0	0.00	23.87	3	1,724	0.17%
2021/11/05	0.1	24.30	0	0.00	24.23	0.1	1,712	0.01%
2021/11/03	1	24.00	0	0.00	24.02	1	1,736	0.06%
2021/11/01	1	24.13	2	24.11	24.13	-1	1,739	-0.06%
2021/10/29	1	24.55	1	24.56	24.55	0	1,740	0.00%
2021/10/27	22	24.84	0	0.00	24.67	22	1,793	1.23%
2021/10/26	1	25.34	1	25.32	25.31	0	1,817	0.00%
2021/10/22	0	0.00	12	25.49	25.52	-12	1,940	-0.62%
2021/10/20	0	0.00	4	25.39	25.44	-4	2,139	-0.19%
2021/10/19	0	0.00	3	24.70	24.87	-3	2,100	-0.14%
2021/10/12	0	0.00	2	24.23	24.24	-2	2,094	-0.10%
2021/10/08	0	0.00	5	23.88	23.72	-5	2,069	-0.24%
2021/10/07	0	0.00	120	23.18	23.16	-120	2,049	-5.86%	大賣/鉅額交易
2021/10/06	1	22.38	0	0.00	22.55	1	2,056	0.05%
2021/10/05	41	22.40	0	0.00	22.54	41	2,057	1.99%
2021/10/04	82	22.77	0	0.00	22.84	82	2,072	3.96%
2021/09/30	9	23.05	0	0.00	23.14	9	2,129	0.42%
2021/09/29	3	23.11	0	0.00	23.16	3	2,126	0.14%
2021/09/28	1	23.61	8	23.23	23.65	-7	2,116	-0.33%
2021/09/27	9	23.10	0	0.00	23.09	9	2,108	0.43%
2021/09/24	1	23.21	0	0.00	23.38	1	2,076	0.05%
2021/09/23	1	23.27	60	23.59	23.26	-59	2,074	-2.84%
2021/09/22	65	23.06	0	0.00	23.17	65	2,068	3.14%
2021/09/17	6	23.53	0	0.00	23.79	6	2,047	0.29%
2021/09/16	3	23.37	15	23.47	23.42	-12	2,040	-0.59%
2021/09/15	4	23.99	0	0.00	23.89	4	1,992	0.20%
2021/09/14	1	24.50	0	0.00	24.49	1	1,962	0.05%
2021/09/13	6.1	24.75	0	0.00	24.35	6.1	1,951	0.31%
2021/09/09	11	25.05	0	0.00	24.86	11	1,906	0.58%
2021/09/08	7	25.64	0	0.00	25.55	7	1,891	0.37%
2021/09/07	3	25.20	11	25.41	25.48	-8	1,875	-0.43%
2021/09/03	14.1	25.00	0	0.00	24.88	14.1	1,858	0.76%
2021/09/02	3	25.35	6	25.31	25.08	-3	1,844	-0.16%
2021/08/31	3	23.76	0	0.00	23.92	3	1,787	0.17%
2021/08/30	2	24.13	0	0.00	24.08	2	1,772	0.11%
2021/08/26	5	24.25	4	24.38	24.21	1	1,756	0.06%
2021/08/25	4	24.57	50	24.61	24.50	-46	1,746	-2.63%
2021/08/24	0	0.00	30	23.73	23.88	-30	1,733	-1.73%
2021/08/23	1	23.26	2	23.27	23.26	-1	1,727	-0.06%
2021/08/20	15.1	22.89	0	0.00	22.77	15.1	1,712	0.88%
2021/08/19	82.3	23.71	0	0.00	23.66	82.3	1,680	4.90%
2021/08/18	2	23.96	1	23.72	24.04	1	1,682	0.06%
2021/08/17	0.3	24.15	0	0.00	23.89	0.3	1,673	0.02%
2021/08/16	0	24.70	0	0.00	24.67	0	1,641	0.00%
2021/08/11	2	25.69	0	0.00	25.62	2	1,620	0.12%
2021/08/09	0	0.00	10	24.93	25.09	-10	1,611	-0.62%
2021/08/06	2	24.94	0	0.00	25.06	2	1,626	0.12%
2021/08/05	4	25.39	5	25.42	25.25	-1	1,629	-0.06%
2021/08/03	2	24.97	0	0.00	25.24	2	1,685	0.12%
2021/08/02	3	25.08	0	0.00	25.37	3	1,701	0.18%
2021/07/30	4	24.88	6	24.87	24.82	-2	1,696	-0.12%
2021/07/29	4.4	25.38	0	0.00	25.64	4.4	1,693	0.26%
2021/07/28	9	23.92	2	23.70	23.70	7	1,658	0.42%
2021/07/27	8	25.00	17	25.13	24.49	-9	1,578	-0.57%
2021/07/26	17	26.34	0	0.00	26.07	17	1,490	1.14%
2021/07/22	0.1	27.75	0	0.00	27.73	0.1	1,393	0.01%
2021/07/21	6	27.31	11	27.50	27.29	-5	1,403	-0.36%
2021/07/20	1	27.65	0	0.00	27.39	1	1,404	0.07%
2021/07/19	2	27.92	0	0.00	27.77	2	1,417	0.14%
2021/07/15	4	28.35	0	0.00	28.42	4	1,503	0.27%
2021/07/14	1.5	28.09	0	0.00	28.14	1.5	1,508	0.10%
2021/07/13	7.4	27.76	3	27.86	28.06	4.4	1,518	0.29%
2021/07/12	8	27.66	0	0.00	27.59	8	1,500	0.53%
2021/07/09	8	27.29	0	0.00	27.52	8	1,505	0.53%
2021/07/08	26	27.64	2	27.63	27.60	24	1,473	1.63%
2021/07/07	6	28.15	0	0.00	28.06	6	1,433	0.42%
2021/07/06	5.1	28.29	0	0.00	28.33	5.1	1,479	0.34%
2021/07/05	10	28.63	0	0.00	28.44	10	1,480	0.68%
2021/07/02	2	28.89	0	0.00	28.91	2	1,487	0.13%
2021/06/30	0	0.00	6	29.74	29.57	-6	1,536	-0.39%
2021/06/29	0.5	29.55	8	29.50	29.45	-7.5	1,540	-0.49%
2021/06/28	0.1	29.56	0	0.00	29.60	0.1	1,557	0.01%
2021/06/25	0	0.00	3	29.30	29.48	-3	1,572	-0.19%
2021/06/23	0	0.00	1	28.91	28.92	-1	1,661	-0.06%
2021/06/22	2.5	28.64	0	0.00	28.58	2.5	1,738	0.14%
2021/06/21	6	28.61	1	28.70	28.60	5	1,789	0.28%
2021/06/17	1	28.43	0	0.00	28.54	1	1,816	0.06%
2021/06/16	1.4	28.79	0	0.00	28.53	1.4	1,847	0.07%
2021/06/15	2	28.81	1	28.91	28.71	1	1,858	0.05%
2021/06/11	1	28.90	10	29.00	28.90	-9	1,852	-0.49%
2021/06/09	1	29.00	0	0.00	28.95	1	1,924	0.05%
2021/06/08	4.5	28.96	3	29.03	28.90	1.5	1,952	0.08%
2021/06/07	0.5	29.31	0	0.00	29.05	0.5	1,990	0.03%
2021/06/04	0	0.00	1	29.20	29.23	-1	2,022	-0.05%
2021/06/03	0	0.00	2	29.57	29.56	-2	2,077	-0.10%
2021/06/01	0	0.00	3	29.30	29.50	-3	2,172	-0.14%
2021/05/31	1.5	29.10	0	0.00	29.06	1.5	2,224	0.07%
2021/05/28	0.3	29.20	1	29.13	29.16	-0.7	2,235	-0.03%
2021/05/27	10.3	29.09	0	0.00	29.03	10.3	2,283	0.45%
2021/05/26	2	29.17	0	0.00	29.15	2	2,315	0.09%
2021/05/25	1	28.69	0	0.00	28.80	1	2,319	0.04%
2021/05/24	0.3	28.47	2	28.29	28.42	-1.7	2,387	-0.07%
2021/05/21	0.5	28.90	0	0.00	28.81	0.5	2,417	0.02%
2021/05/20	2.1	28.60	0	0.00	28.55	2.1	2,426	0.09%
2021/05/19	2.2	28.54	0	0.00	28.58	2.2	2,456	0.09%
2021/05/18	11	28.38	0	0.00	28.40	11	2,483	0.44%
2021/05/17	9.1	27.92	0	0.00	27.97	9.1	2,510	0.36%
2021/05/14	13	27.46	0	0.00	27.52	13	2,529	0.51%
2021/05/13	4.2	27.90	0	0.00	27.85	4.2	2,511	0.17%
2021/05/12	1	27.95	12	28.18	28.20	-11	2,518	-0.44%
2021/05/11	14.1	27.92	0	0.00	27.95	14.1	2,516	0.56%
2021/05/10	8.7	28.90	0	0.00	28.75	8.7	2,476	0.35%
2021/05/07	6.4	29.16	0	0.00	29.12	6.4	2,440	0.26%
2021/05/06	4.1	29.23	0	0.00	29.11	4.1	2,463	0.16%
2021/05/05	3	29.33	0	0.00	29.30	3	2,462	0.12%
2021/05/04	4.3	29.52	0	0.00	29.50	4.3	2,499	0.17%
2021/05/03	10.1	29.61	0	0.00	29.52	10.1	2,524	0.40%
2021/04/29	1	30.24	0	0.00	30.23	1	2,525	0.04%
2021/04/28	1	30.10	0	0.00	30.10	1	2,548	0.04%
2021/04/26	3.1	30.33	0	0.00	30.30	3.1	2,624	0.12%
2021/04/23	1.3	30.18	0	0.00	30.23	1.3	2,654	0.05%
2021/04/22	8	29.78	0	0.00	29.85	8	2,673	0.30%
2021/04/21	5	29.79	0	0.00	29.72	5	2,705	0.18%
2021/04/20	1	30.16	0	0.00	30.22	1	2,628	0.04%
2021/04/19	1.5	30.28	0	0.00	30.36	1.5	2,632	0.06%
2021/04/15	3	30.11	2	30.10	30.11	1	2,700	0.04%
2021/04/14	1	30.42	0	0.00	30.42	1	2,707	0.04%
2021/04/13	3	30.21	0	0.00	30.00	3	2,781	0.11%
2021/04/12	15.4	29.97	0	0.00	30.00	15.4	2,770	0.56%
2021/04/09	2	30.32	0	0.00	30.30	2	2,727	0.07%
2021/04/08	4.5	30.38	0	0.00	30.46	4.5	2,736	0.16%
2021/04/07	2.3	30.85	0	0.00	30.80	2.3	2,716	0.08%
2021/04/06	2	30.97	0	0.00	30.98	2	2,757	0.07%
2021/03/31	6	30.18	0	0.00	30.10	6	2,821	0.21%
2021/03/30	7.6	30.11	0	0.00	30.16	7.6	2,805	0.27%
2021/03/29	19.6	30.12	0	0.00	30.01	19.6	2,788	0.70%
2021/03/26	2.5	29.88	0.3	30.16	30.13	2.3	2,731	0.08%
2021/03/25	5.9	29.91	50	29.87	29.98	-44.2	2,695	-1.64%
2021/03/24	4.1	30.62	50	30.55	30.50	-45.9	2,633	-1.74%
2021/03/23	2	31.09	0	0.00	31.06	2	2,583	0.08%
2021/03/19	9.1	31.20	0	0.00	31.15	9.1	2,611	0.35%
2021/03/18	1	31.79	0	0.00	31.75	1	2,602	0.04%
2021/03/17	0.3	31.48	0	0.00	31.35	0.3	2,603	0.01%
2021/03/16	1.3	31.38	0	0.00	31.37	1.3	2,617	0.05%
2021/03/15	0.2	31.40	0	0.00	31.26	0.2	2,607	0.01%
2021/03/12	1	32.05	0.1	32.09	32.00	0.9	2,566	0.04%
2021/03/11	1	31.61	0	0.00	31.61	1	2,582	0.04%
2021/03/10	6.3	31.38	0	0.00	31.36	6.3	2,555	0.25%
2021/03/09	10.5	30.41	0	0.00	30.46	10.5	2,538	0.41%
2021/03/08	1.3	31.06	0	0.00	30.95	1.3	2,524	0.05%
2021/03/05	12.3	31.07	0	0.00	31.20	12.3	2,504	0.49%
2021/03/04	8.4	31.94	0	0.00	31.80	8.4	2,467	0.34%
2021/03/03	3	32.44	0	0.00	32.56	3	2,405	0.12%
2021/03/02	13	32.58	0	0.00	32.39	13	2,403	0.54%
2021/02/26	6.1	32.44	0	0.00	32.60	6.1	2,361	0.26%
2021/02/25	1	33.57	1	33.55	33.58	0	2,302	0.00%
2021/02/24	3	33.68	3	33.76	33.44	0	2,287	0.00%
2021/02/23	2	34.26	0	0.00	34.46	2	2,226	0.09%
2021/02/22	0	0.00	2	35.07	35.13	-2	2,210	-0.09%
2021/02/19	7	35.07	0	0.00	35.16	7	2,218	0.32%
2021/02/18	6	35.95	1	35.95	35.73	5	2,199	0.23%
2021/02/17	2	35.45	4	35.53	35.90	-2	2,192	-0.09%
2021/02/05	1	34.00	4	34.01	33.91	-3	2,200	-0.14%
2021/02/03	1	33.71	0	0.00	33.75	1	2,278	0.04%
2021/02/02	0	0.00	5	33.84	33.80	-5	2,288	-0.22%
2021/02/01	1	32.52	1	32.69	32.70	0	2,278	0.00%
2021/01/28	2	32.69	0	0.00	32.70	2	2,282	0.09%
2021/01/27	20	33.76	3	33.74	33.80	17	2,283	0.74%
2021/01/26	51	34.66	51	33.87	34.01	0	2,258	0.00%
2021/01/25	11	33.45	5	34.09	34.34	6	2,215	0.27%
2021/01/22	2	33.41	4	33.45	33.42	-2	2,200	-0.09%
2021/01/21	15	33.65	5	33.58	33.66	10	2,179	0.46%
2021/01/20	10	32.67	4	32.73	32.87	6	2,162	0.28%
2021/01/19	1	31.86	15	31.85	32.14	-14	2,134	-0.66%
2021/01/18	1	31.39	13	31.31	31.48	-12	2,084	-0.58%
2021/01/15	0	0.00	17	31.40	31.18	-17	2,052	-0.83%
2021/01/14	0	0.00	17	31.03	31.05	-17	2,013	-0.84%
2021/01/13	2	30.62	1	30.61	30.61	1	1,972	0.05%
2021/01/12	0	0.00	4	30.50	30.55	-4	1,967	-0.20%
2021/01/11	0	0.00	11	30.83	30.98	-11	1,960	-0.56%
2021/01/08	3	29.90	8	29.98	30.09	-5	1,910	-0.26%
2021/01/07	11	29.96	2	30.09	29.95	9	1,892	0.48%
2021/01/06	3	30.23	4	30.26	30.40	-1	1,872	-0.05%
2021/01/05	0	0.00	10	29.82	29.80	-10	1,795	-0.56%
2021/01/04	7	29.82	0	0.00	29.81	7	1,804	0.39%
2020/12/30	8	29.16	1	29.31	29.35	7	1,751	0.40%
2020/12/29	5	28.81	0	0.00	28.80	5	1,729	0.29%
2020/12/28	20	28.95	0	0.00	28.99	20	1,650	1.21%
2020/12/25	17	29.13	0	0.00	29.21	17	1,602	1.06%
2020/12/24	3	29.54	0	0.00	29.49	3	1,583	0.19%
2020/12/22	2	29.68	0	0.00	29.60	2	1,577	0.13%
2020/12/21	3	29.66	20	29.68	29.72	-17	1,578	-1.08%
2020/12/18	5	29.78	0	0.00	29.74	5	1,574	0.32%
2020/12/16	2	29.24	160	29.26	29.31	-158	1,562	-10.11%	大賣/鉅額交易
2020/12/15	21	29.21	0	0.00	29.16	21	1,557	1.35%
2020/12/14	2	29.66	0	0.00	29.67	2	1,506	0.13%
2020/12/11	1.1	29.75	0	0.00	29.75	1.1	1,483	0.07%
2020/12/10	22	29.60	0	0.00	29.60	22	1,461	1.51%
2020/12/09	1	29.86	0	0.00	29.87	1	1,429	0.07%
2020/12/08	19	29.69	20	29.68	29.69	-1	1,426	-0.07%
2020/12/07	21	29.78	0	0.00	29.77	21	1,409	1.49%
2020/12/04	1	30.00	4	30.01	30.04	-3	1,395	-0.21%
2020/12/03	2	29.95	0	0.00	29.95	2	1,391	0.14%
2020/12/02	6	30.00	0	0.00	29.96	6	1,377	0.44%
2020/12/01	1	30.13	1	30.16	30.28	0	1,363	0.00%
2020/11/30	6	30.81	0	0.00	30.71	6	1,335	0.45%
2020/11/27	2	30.78	0	0.00	30.79	2	1,321	0.15%
2020/11/25	3	30.77	3	31.00	30.62	0	1,314	0.00%
2020/11/24	0	0.00	3	30.68	30.63	-3	1,309	-0.23%
2020/11/23	1	30.47	0	0.00	30.54	1	1,326	0.08%
2020/11/20	1	30.15	16	30.10	30.15	-15	1,355	-1.11%
2020/11/19	3	29.92	0	0.00	29.91	3	1,364	0.22%
2020/11/18	1	30.00	0	0.00	30.10	1	1,368	0.07%
2020/11/17	1	30.21	10	30.42	30.17	-9	1,344	-0.67%
2020/11/16	1	30.30	0	0.00	30.30	1	1,351	0.07%
2020/11/13	6	29.89	0	0.00	30.00	6	1,325	0.45%
2020/11/12	4	29.52	13	29.49	29.50	-9	1,288	-0.70%
2020/11/11	9	29.98	3	30.02	29.96	6	1,234	0.49%
2020/11/10	1	31.23	0	0.00	31.11	1	1,168	0.09%
2020/11/09	20	31.50	3	31.52	31.65	17	1,136	1.50%
2020/11/06	1	30.94	2	31.00	30.96	-1	1,145	-0.09%
2020/11/05	0	0.00	1	30.47	30.83	-1	1,136	-0.09%
2020/11/04	1	29.54	0	0.00	29.83	1	1,126	0.09%
2020/11/03	10	30.22	0	0.00	30.27	10	1,098	0.91%
2020/10/30	12	29.95	1	30.00	30.06	11	1,096	1.00%
2020/10/29	22	29.56	1	29.59	29.70	21	1,090	1.93%
2020/10/27	20	29.29	0	0.00	29.23	20	1,059	1.89%
2020/10/26	0	29.94	0	0.00	29.48	0	1,046	0.00%
2020/10/23	20	29.38	0	0.00	29.42	20	1,052	1.90%
2020/10/22	35	29.52	0	0.00	29.55	35	1,044	3.35%
2020/10/20	16	29.24	0	0.00	29.26	16	1,047	1.53%
2020/10/19	70	29.43	2	29.42	29.38	68	1,055	6.44%
2020/10/16	1	29.10	0	0.00	29.24	1	1,052	0.09%
2020/10/15	0	0.00	2	29.20	29.11	-2	1,047	-0.19%
2020/10/14	0	0.00	3	29.23	29.15	-3	1,057	-0.28%
2020/10/13	1	29.12	1	29.15	29.04	0	1,062	0.00%
2020/10/12	0	0.00	4	28.87	28.96	-4	1,068	-0.37%
2020/10/08	1	28.27	1	28.36	28.28	0	1,062	0.00%
2020/10/07	0	0.00	3	28.10	28.16	-3	1,077	-0.28%
2020/09/29	1	27.47	2	27.39	27.43	-1	1,179	-0.08%
2020/09/28	1	27.33	0	0.00	27.36	1	1,196	0.08%
2020/09/25	2	27.20	0	0.00	27.14	2	1,219	0.16%
2020/09/23	1	27.56	0	0.00	27.64	1	1,254	0.08%
2020/09/21	2	27.76	0	0.00	27.62	2	1,257	0.16%
2020/09/18	3	27.96	0	0.00	28.05	3	1,265	0.24%
2020/09/11	5	27.58	0	0.00	27.71	5	1,402	0.36%
2020/09/10	1	27.89	0	0.00	27.93	1	1,408	0.07%
2020/09/09	3	27.71	0	0.00	27.65	3	1,423	0.21%
2020/09/08	2	28.38	0	0.00	28.40	2	1,401	0.14%
2020/09/07	3	28.55	1	28.48	28.52	2	1,404	0.14%
2020/09/04	5	28.67	0	0.00	28.70	5	1,450	0.34%
2020/09/03	0	0.00	1	29.75	29.63	-1	1,427	-0.07%
2020/09/02	0	0.00	2	29.65	29.65	-2	1,433	-0.14%
2020/09/01	1	29.10	0	0.00	29.16	1	1,441	0.07%
2020/08/26	1	28.94	15	28.64	28.90	-14	1,474	-0.95%
2020/08/21	0	0.00	2	27.55	27.55	-2	1,428	-0.14%
2020/08/19	1	27.61	0	0.00	27.62	1	1,403	0.07%
2020/08/12	3	26.92	0	0.00	26.95	3	1,541	0.19%
2020/08/11	2	27.27	0	0.00	27.21	2	1,520	0.13%
2020/08/10	1	27.25	0	0.00	27.35	1	1,520	0.07%
2020/08/07	0	0.00	1	28.11	27.64	-1	1,519	-0.07%
2020/08/06	0	0.00	4	27.95	28.00	-4	1,516	-0.26%
2020/08/05	0	0.00	1	28.00	27.98	-1	1,514	-0.07%
2020/08/04	0	0.00	1	27.56	27.62	-1	1,509	-0.07%
2020/08/03	1	27.15	1	27.23	27.11	0	1,498	0.00%
2020/07/29	1	27.00	10	27.05	27.09	-9	1,501	-0.60%
2020/07/27	1	26.85	2	26.83	26.81	-1	1,529	-0.07%
2020/07/23	2	27.40	0	0.00	27.44	2	1,524	0.13%
2020/07/21	0	0.00	1	27.56	27.48	-1	1,514	-0.07%
2020/07/20	0	0.00	1	26.75	26.85	-1	1,505	-0.07%
2020/07/17	8	26.81	0	0.00	26.73	8	1,490	0.54%
2020/07/16	1	27.14	0	0.00	27.02	1	1,496	0.07%
2020/07/14	0	0.00	6	27.49	27.43	-6	1,503	-0.40%
2020/07/13	2	28.17	7	28.12	28.19	-5	1,498	-0.33%
2020/07/10	5	28.46	6	28.30	28.17	-1	1,493	-0.07%
2020/07/09	4	28.04	0	0.00	28.12	4	1,484	0.27%
2020/07/07	0	0.00	12	26.89	26.94	-12	1,411	-0.85%
2020/07/06	7	26.43	3	26.39	26.45	4	1,389	0.29%
2020/07/03	0	0.00	3	25.80	25.86	-3	1,371	-0.22%
2020/07/01	2	25.11	0	0.00	25.10	2	1,352	0.15%
2020/06/23	0	0.00	9	25.07	25.20	-9	1,328	-0.68%
2020/06/22	0	0.00	4	24.85	24.82	-4	1,289	-0.31%
2020/06/18	0	0.00	4	24.59	24.58	-4	1,289	-0.31%
2020/06/17	0	0.00	8	24.47	24.45	-8	1,276	-0.63%
2020/06/15	2	23.94	0	0.00	23.94	2	1,304	0.15%
2020/06/12	0	0.00	1	24.00	24.02	-1	1,318	-0.08%
2020/06/11	0	0.00	1	24.64	24.53	-1	1,337	-0.07%
2020/06/10	0	0.00	4	24.38	24.47	-4	1,318	-0.30%
2020/06/09	2	24.42	0	0.00	24.41	2	1,346	0.15%
2020/06/05	2	24.19	0	0.00	24.20	2	1,394	0.14%
2020/06/03	2	24.06	26	24.01	24.10	-24	1,438	-1.67%
2020/06/01	2	23.39	2	23.46	23.47	0	1,407	0.00%
2020/05/29	1	22.73	0	0.00	22.80	1	1,395	0.07%
2020/05/28	2	22.82	0	0.00	22.89	2	1,399	0.14%
2020/05/25	13	22.67	0	0.00	22.68	13	1,462	0.89%
2020/05/22	6	23.17	0	0.00	22.93	6	1,474	0.41%
2020/05/21	0	0.00	7	23.86	23.77	-7	1,488	-0.47%
2020/05/20	0	0.00	9	23.78	23.83	-9	1,497	-0.60%
2020/05/19	1	23.47	16	23.58	23.56	-15	1,468	-1.02%
2020/05/15	0	0.00	7	23.02	22.96	-7	1,461	-0.48%
2020/05/14	1	22.90	15	22.91	22.91	-14	1,475	-0.95%
2020/05/13	1	23.02	0	0.00	23.06	1	1,471	0.07%
2020/05/11	1	23.20	1	23.21	23.12	0	1,484	0.00%
2020/05/06	4	22.60	0	0.00	22.60	4	1,511	0.26%
2020/05/05	1	22.40	0	0.00	22.43	1	1,548	0.06%
2020/05/04	4	22.44	0	0.00	22.43	4	1,597	0.25%
2020/04/27	0	0.00	1	23.01	23.01	-1	1,705	-0.06%
2020/04/24	4	22.85	0	0.00	22.75	4	1,716	0.23%
2020/04/21	1	23.00	2	22.68	22.70	-1	1,775	-0.06%
2020/04/16	0	0.00	2	22.84	22.83	-2	1,805	-0.11%
2020/04/07	10	22.47	0	0.00	22.47	10	1,830	0.55%
2020/03/25	0	0.00	4	21.82	21.84	-4	1,812	-0.22%
2020/03/24	2	21.11	2	21.09	21.08	0	1,803	0.00%
2020/03/23	2	20.26	0	0.00	20.19	2	1,806	0.11%
2020/03/20	5	20.78	1	20.89	20.85	4	1,823	0.22%
2020/03/19	7	20.29	10	19.68	19.88	-3	1,809	-0.17%
2020/03/18	2	21.28	4	21.19	21.12	-2	1,811	-0.11%
2020/03/17	2	21.00	0	0.00	20.90	2	1,833	0.11%
2020/03/16	3	21.87	3	21.69	21.61	0	1,802	0.00%
2020/03/13	5	21.55	0	0.00	21.85	5	1,769	0.28%
2020/03/12	8	22.72	0	0.00	22.54	8	1,735	0.46%
2020/03/11	5	23.27	0	0.00	23.18	5	1,706	0.29%
2020/03/10	5	22.90	0	0.00	23.20	5	1,662	0.30%
2020/03/09	5	23.59	0	0.00	23.35	5	1,630	0.31%
2020/03/06	8	24.00	0	0.00	23.95	8	1,596	0.50%
2020/03/05	4	24.12	0	0.00	24.30	4	1,583	0.25%
2020/03/04	2	23.90	3	24.08	23.90	-1	1,588	-0.06%
2020/03/02	0	0.00	4	23.71	23.80	-4	1,598	-0.25%
2020/02/27	8	24.10	0	0.00	24.06	8	1,602	0.50%
2020/02/26	5	24.29	0	0.00	24.35	5	1,597	0.31%
2020/02/25	3	24.30	0	0.00	24.37	3	1,562	0.19%
2020/02/24	3	24.79	0	0.00	24.64	3	1,564	0.19%
2020/02/20	1	25.15	0	0.00	25.17	1	1,521	0.07%
2020/02/19	1	25.17	0	0.00	25.18	1	1,516	0.07%
2020/02/18	2	25.15	0	0.00	25.00	2	1,519	0.13%
2020/02/14	2	25.08	0	0.00	25.11	2	1,518	0.13%
2020/02/13	6	25.15	0	0.00	25.11	6	1,519	0.39%
2020/02/12	1	24.82	0	0.00	24.93	1	1,542	0.06%
2020/02/10	4	24.52	0	0.00	24.55	4	1,592	0.25%
2020/02/07	3	24.62	0	0.00	24.67	3	1,611	0.19%
2020/02/06	13	24.58	0	0.00	24.74	13	1,630	0.80%
2020/02/05	1	24.62	0	0.00	24.56	1	1,600	0.06%
2020/02/03	5	23.42	3	23.48	23.44	2	1,536	0.13%
2020/01/31	7	23.72	3	23.70	23.68	4	1,507	0.27%
2020/01/30	4	23.25	16	23.70	23.62	-12	1,488	-0.81%
2020/01/15	3	25.56	0	0.00	25.48	3	1,451	0.21%
2020/01/14	1	25.85	0	0.00	25.82	1	1,411	0.07%
2020/01/13	1	25.43	2	25.40	25.52	-1	1,379	-0.07%
2020/01/10	0	0.00	2	25.11	25.15	-2	1,358	-0.15%
2020/01/06	2	24.70	1	24.70	24.71	1	1,373	0.07%
2020/01/03	0	0.00	1	24.81	24.81	-1	1,459	-0.07%
2020/01/02	1	24.53	0	0.00	24.49	1	1,439	0.07%
2019/12/31	8	24.40	0	0.00	24.28	8	1,450	0.55%
2019/12/30	0	0.00	1	24.68	24.62	-1	1,450	-0.07%
2019/12/27	1	24.54	0	0.00	24.59	1	1,526	0.07%
2019/12/25	2	24.42	0	0.00	24.40	2	1,544	0.13%
2019/12/24	0	0.00	3	24.27	24.26	-3	1,593	-0.19%
2019/12/20	0	0.00	2	24.17	24.14	-2	1,625	-0.12%
2019/12/19	0	0.00	5	24.07	24.08	-5	1,634	-0.31%
2019/12/17	0	0.00	2	23.80	23.92	-2	1,617	-0.12%
2019/12/13	1	23.40	5	23.47	23.53	-4	1,583	-0.25%
2019/12/12	0	0.00	10	23.27	23.25	-10	1,543	-0.65%
2019/12/11	0	0.00	5	23.00	23.01	-5	1,522	-0.33%
2019/12/06	0	0.00	4	22.94	22.95	-4	1,521	-0.26%
2019/12/02	0	0.00	1	22.94	22.94	-1	1,526	-0.07%
2019/11/27	2	23.10	0	0.00	23.10	2	1,500	0.13%
2019/11/26	2	23.01	10	23.10	23.06	-8	1,489	-0.54%
2019/11/25	0	0.00	12	23.00	22.97	-12	1,467	-0.82%
2019/11/21	10	22.80	0	0.00	22.65	10	1,473	0.68%
2019/11/15	1	22.72	0	0.00	22.72	1	1,432	0.07%
2019/11/14	6	22.73	0	0.00	22.73	6	1,421	0.42%
2019/11/13	1	22.88	0	0.00	22.87	1	1,405	0.07%
2019/11/11	1	23.30	0	0.00	22.98	1	1,389	0.07%
2019/11/08	10	23.33	0	0.00	23.32	10	1,364	0.73%
2019/11/07	1	23.06	3	23.06	23.07	-2	1,325	-0.15%
2019/11/06	16	22.99	0	0.00	23.00	16	1,307	1.22%
2019/11/05	2	22.52	2	22.99	23.04	0	1,289	0.00%
2019/11/04	0	0.00	2	22.59	22.60	-2	1,272	-0.16%
2019/11/01	0	0.00	1	22.42	22.45	-1	1,275	-0.08%
2019/10/30	5	22.34	0	0.00	22.34	5	1,274	0.39%
2019/10/29	0	0.00	1	22.43	22.40	-1	1,261	-0.08%
2019/10/25	1	22.22	0	0.00	22.22	1	1,269	0.08%
2019/10/24	10	22.09	0	0.00	22.07	10	1,270	0.79%
2019/10/23	17	22.10	0	0.00	22.09	17	1,245	1.37%
2019/10/22	5	22.27	1	22.26	22.27	4	1,188	0.34%
2019/10/17	4	22.53	0	0.00	22.54	4	1,151	0.35%
2019/10/16	1	22.35	0	0.00	22.42	1	1,136	0.09%
2019/10/15	2	22.12	0	0.00	22.16	2	1,101	0.18%
2019/10/09	4	21.71	0	0.00	21.67	4	1,090	0.37%
2019/10/08	4	21.96	0	0.00	21.97	4	1,022	0.39%
2019/10/04	3	22.05	0	0.00	22.04	3	993	0.30%
2019/10/03	5	21.87	0	0.00	21.87	5	968	0.52%
2019/09/27	2	22.46	0	0.00	22.26	2	818	0.24%
2019/09/23	2	22.65	0	0.00	22.60	2	704	0.28%
2019/09/20	1	22.63	0	0.00	22.65	1	700	0.14%
2019/09/17	3	22.70	0	0.00	22.65	3	709	0.42%
2019/09/16	9	22.89	0	0.00	22.89	9	711	1.27%
2019/09/10	7	22.72	0	0.00	22.70	7	667	1.05%
2019/09/06	1	22.70	0	0.00	22.65	1	674	0.15%
2019/09/02	0	0.00	1	22.23	22.34	-1	659	-0.15%
2019/08/27	1	21.93	0	0.00	21.93	1	641	0.16%
2019/08/26	1	21.77	0	0.00	21.76	1	638	0.16%
2019/08/20	4	22.61	8	22.57	22.60	-4	607	-0.66%
2019/08/16	2	21.88	0	0.00	21.91	2	596	0.34%
2019/08/14	1	21.84	0	0.00	21.86	1	572	0.17%
2019/08/13	1	21.64	0	0.00	21.62	1	567	0.18%
2019/08/12	1	21.80	0	0.00	21.82	1	551	0.18%
2019/08/07	1	21.72	0	0.00	21.76	1	536	0.19%
2019/08/02	2	22.71	0	0.00	22.63	2	491	0.41%
2019/08/01	1	23.09	0	0.00	23.10	1	481	0.21%
2019/07/18	1	23.10	0	0.00	23.13	1	476	0.21%
2019/07/16	0	0.00	2	23.12	23.20	-2	476	-0.42%
2019/07/15	2	23.02	0	0.00	23.03	2	475	0.42%
2019/07/12	8	22.97	0	0.00	23.01	8	464	1.72%
2019/07/11	1	23.02	0	0.00	22.97	1	436	0.23%
2019/01/28	0	0.00	1	22.25	22.30	-1	822	-0.12%
2018/12/06	1	21.75	0	0.00	21.60	1	1,165	0.09%
2018/11/28	0	0.00	10	21.65	21.66	-10	1,116	-0.90%
2018/11/07	10	20.79	0	0.00	21.20	10	1,998	0.50%