中信中國50 (00752)-國泰-館前券商分點個股進出

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
18.45
漲跌
▲0.45
漲幅
+2.50%
成交量
8,330張
產業
上市
215人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	33.2	18.21	17.4	18.26	18.45	15.8	5,480	0.29%
2024/04/30	6.3	18.11	2	18.15	18.00	4.3	5,493	0.08%
2024/04/29	15	18.23	5.3	18.23	18.19	9.7	5,560	0.17%
2024/04/26	6	18.07	10.5	17.98	18.10	-4.5	5,563	-0.08%
2024/04/25	3	17.66	20.2	17.80	17.67	-17.2	5,535	-0.31%
2024/04/24	1.1	17.30	28.2	17.41	17.56	-27.1	5,441	-0.50%
2024/04/23	6.2	17.11	0.3	17.13	17.16	5.9	5,324	0.11%
2024/04/22	0	0.00	100	16.81	16.83	-100	5,234	-1.91%
2024/04/19	19	16.42	26	16.43	16.42	-7	5,197	-0.13%
2024/04/18	5	16.71	1.1	16.67	16.63	3.9	5,173	0.08%
2024/04/17	5	16.48	50	16.49	16.48	-45	5,085	-0.88%
2024/04/16	106.3	16.68	101.1	16.54	16.61	5.2	4,977	0.11%	大買/大賣/
2024/04/15	3.5	16.77	3	16.73	16.76	0.5	4,827	0.01%
2024/04/12	1	17.16	0	0.00	17.06	1	4,774	0.02%
2024/04/11	0	0.00	2.5	17.13	17.20	-2.5	4,657	-0.05%
2024/04/10	1	17.00	19.1	16.96	17.13	-18.1	4,558	-0.40%
2024/04/09	1	16.74	4	16.80	16.76	-3	4,435	-0.07%
2024/04/08	0	0.00	5.1	16.69	16.65	-5.1	4,426	-0.11%
2024/04/03	0.1	16.72	0	16.96	16.69	0.1	4,426	0.00%
2024/04/02	10	16.85	1.1	16.86	16.84	8.9	4,448	0.20%
2024/04/01	0	0.00	2	16.68	16.69	-2	4,478	-0.04%
2024/03/29	1	16.48	4	16.52	16.48	-3	4,473	-0.07%
2024/03/28	2	16.52	309	16.32	16.57	-307	4,492	-6.83%	大賣/鉅額交易
2024/03/27	0	0.00	100	16.42	16.34	-100	4,569	-2.19%
2024/03/26	307	16.32	7.8	16.31	16.33	299.2	4,580	6.53%	大買/鉅額交易
2024/03/25	100.1	16.29	0	0.00	16.29	100.1	4,563	2.19%
2024/03/22	5	16.32	4	16.24	16.26	1	4,553	0.02%
2024/03/21	3.3	16.68	3	16.69	16.66	0.3	4,498	0.01%
2024/03/20	0	0.00	106	16.33	16.40	-106	4,502	-2.35%	大賣/鉅額交易
2024/03/19	24	16.38	4	16.35	16.36	20	4,505	0.44%
2024/03/18	0	0.00	1	16.39	16.47	-1	4,485	-0.02%
2024/03/15	3.3	16.26	36	16.19	16.15	-32.7	4,435	-0.74%
2024/03/14	24.1	16.63	5	16.57	16.48	19.1	4,422	0.43%
2024/03/13	88	16.53	12	16.58	16.61	76	4,370	1.74%
2024/03/12	5	16.30	3	16.24	16.46	2	4,323	0.05%
2024/03/11	2	15.80	6	15.95	15.99	-4	4,020	-0.10%
2024/03/08	7	15.77	13	15.76	15.76	-6	3,846	-0.16%
2024/03/07	26	15.82	3.8	15.90	15.75	22.2	3,886	0.57%
2024/03/06	9	15.96	1	15.96	15.92	8	3,840	0.21%
2024/03/05	21	15.74	19	15.62	15.59	2	3,829	0.05%
2024/03/04	10	16.02	0.4	16.18	15.99	9.6	3,725	0.26%
2024/03/01	15	16.08	0	0.00	16.08	15	3,629	0.41%
2024/02/27	1.3	16.16	0	0.00	16.22	1.3	3,580	0.04%
2024/02/26	0.3	16.35	0	0.00	16.28	0.3	3,560	0.01%
2024/02/23	1	16.43	8	16.33	16.36	-7	3,538	-0.20%
2024/02/22	19.3	16.13	1	16.15	16.18	18.3	3,515	0.52%
2024/02/21	0	16.21	10	16.08	16.26	-10	3,484	-0.29%
2024/02/20	1	15.66	0	0.00	15.68	1	3,417	0.03%
2024/02/19	7	15.80	2	15.76	15.74	5	3,412	0.15%
2024/02/16	3.2	15.78	0.8	15.86	15.87	2.4	3,372	0.07%
2024/02/15	0	0.00	24	15.56	15.53	-24	3,297	-0.73%
2024/02/05	20.3	14.91	1	14.88	15.15	19.3	3,196	0.60%
2024/02/02	45	15.18	1	15.22	15.04	44	3,154	1.39%
2024/02/01	1.1	15.17	0.2	15.20	15.17	0.9	3,120	0.03%
2024/01/31	15.1	14.97	0	0.00	14.92	15.1	3,056	0.49%
2024/01/30	57.3	15.23	0	0.00	15.18	57.3	2,980	1.92%
2024/01/29	8	15.69	2	15.64	15.54	6	2,914	0.21%
2024/01/26	7	15.68	2	15.65	15.70	5	2,864	0.17%
2024/01/25	6.1	15.84	1	15.71	15.93	5.1	2,783	0.18%
2024/01/24	11	15.25	0	0.00	15.18	11	2,681	0.41%
2024/01/23	2.2	14.90	5.3	14.84	15.00	-3.1	2,548	-0.12%
2024/01/22	34.2	14.71	3	15.04	14.60	31.2	2,453	1.27%
2024/01/19	23	15.04	9	15.08	15.00	14	2,391	0.59%
2024/01/18	3.1	15.13	15.8	15.06	15.10	-12.7	2,337	-0.54%
2024/01/17	18.2	15.21	0	0.00	15.16	18.2	2,346	0.78%
2024/01/16	9.3	15.64	0	0.00	15.63	9.3	2,291	0.41%
2024/01/15	20	15.80	4	15.80	15.81	16	2,265	0.71%
2024/01/12	0	0.00	1.1	15.82	15.91	-1.1	2,261	-0.05%
2024/01/11	5	15.71	5	15.99	15.99	0	2,271	0.00%
2024/01/10	0.4	15.67	13	15.68	15.65	-12.6	2,254	-0.56%
2024/01/09	8.2	15.81	0	0.00	15.74	8.2	2,251	0.36%
2024/01/08	9	15.80	10	15.76	15.75	-1	2,228	-0.04%
2024/01/05	10.1	16.20	0	0.00	16.19	10.1	2,165	0.47%
2024/01/03	1	16.18	0.6	16.13	16.21	0.4	2,189	0.02%
2024/01/02	20	16.27	0.1	16.39	16.24	19.9	2,194	0.91%
2023/12/29	1	16.29	0.1	16.32	16.29	0.9	2,189	0.04%
2023/12/28	8	16.06	1	16.10	16.22	7	2,167	0.32%
2023/12/27	10.1	15.92	2	15.98	16.02	8.1	2,162	0.37%
2023/12/26	3.1	15.99	0	0.00	15.99	3.1	2,109	0.15%
2023/12/25	6	16.00	6	16.00	15.99	0	2,116	0.00%
2023/12/22	12.2	16.15	0	0.00	15.96	12.2	2,095	0.58%
2023/12/21	3	16.44	9	16.43	16.51	-6	1,992	-0.30%
2023/12/20	0	0.00	2	16.62	16.63	-2	1,978	-0.10%
2023/12/19	0	0.00	5	16.47	16.50	-5	1,991	-0.25%
2023/12/18	1	16.60	0	0.00	16.55	1	2,016	0.05%
2023/12/15	4	16.74	3.9	16.70	16.61	0.1	2,029	0.00%
2023/12/14	4.3	16.31	1	16.37	16.28	3.3	2,008	0.17%
2023/12/13	3.1	16.39	0.1	16.46	16.36	3	2,008	0.15%
2023/12/12	3	16.24	3	16.33	16.38	0	2,019	0.00%
2023/12/11	3.5	16.06	0	0.00	16.07	3.5	2,042	0.17%
2023/12/08	1.5	16.23	4	16.37	16.34	-2.5	2,005	-0.12%
2023/12/07	15.5	16.42	10	16.35	16.41	5.5	1,981	0.28%
2023/12/06	2.1	16.57	7.2	16.52	16.64	-5.1	1,981	-0.26%
2023/12/05	26.2	16.49	1	16.58	16.48	25.2	1,966	1.28%
2023/12/04	48.4	16.89	0	0.00	16.80	48.4	1,910	2.53%
2023/12/01	7	17.04	0.3	17.05	17.03	6.7	1,863	0.36%
2023/11/30	4.2	16.98	0	0.00	16.99	4.2	1,897	0.22%
2023/11/29	2.3	17.01	0	0.00	16.98	2.3	1,935	0.12%
2023/11/28	0	17.34	0	0.00	17.29	0	1,879	0.00%
2023/11/27	6	17.40	19	17.61	17.44	-13	1,866	-0.69%
2023/11/22	11	17.56	0	0.00	17.63	11	1,922	0.57%
2023/11/21	0	0.00	1	17.79	17.79	-1	1,922	-0.05%
2023/11/17	4.3	17.58	0.2	17.50	17.43	4.2	1,903	0.22%
2023/11/15	0	0.00	3	17.95	17.90	-3	1,869	-0.16%
2023/11/14	0.3	17.65	2	17.62	17.57	-1.7	1,873	-0.09%
2023/11/13	2	17.46	0	0.00	17.48	2	1,912	0.10%
2023/11/09	0	0.00	2	17.75	17.73	-2	1,942	-0.10%
2023/11/07	1	17.84	0	17.91	17.80	1	2,091	0.05%
2023/11/06	0	0.00	2	17.99	17.94	-2	2,139	-0.09%
2023/11/03	0	0.00	0.2	17.55	17.56	-0.2	2,144	-0.01%
2023/11/02	1	17.40	0	0.00	17.30	1	2,167	0.05%
2023/10/31	3	17.33	0	0.00	17.32	3	2,337	0.13%
2023/10/27	0	0.00	5	17.54	17.58	-5	2,505	-0.20%
2023/10/26	2	17.25	0	0.00	17.16	2	2,672	0.07%
2023/10/25	0	0.00	2	17.54	17.34	-2	2,744	-0.07%
2023/10/24	5.1	17.07	0.1	17.12	17.02	5	2,833	0.18%
2023/10/23	2.1	17.06	0	0.00	17.07	2.1	2,904	0.07%
2023/10/20	0.1	17.30	19	17.25	17.23	-18.9	3,021	-0.63%
2023/10/19	1.1	17.47	0	0.00	17.47	1.1	3,029	0.04%
2023/10/13	2.5	18.03	0	0.00	18.02	2.5	3,104	0.08%
2023/10/12	1	18.42	0	0.00	18.42	1	3,100	0.03%
2023/10/11	2	18.08	16	18.06	18.09	-14	3,143	-0.45%
2023/10/06	0	0.00	0	17.54	17.63	0	3,185	0.00%
2023/10/03	2	17.65	0	0.00	17.54	2	3,226	0.06%
2023/09/28	2	17.70	0	0.00	17.67	2	3,270	0.06%
2023/09/26	0.7	17.85	1	17.86	17.79	-0.3	3,311	-0.01%
2023/09/25	1	17.99	0	0.00	18.02	1	3,323	0.03%
2023/09/22	1	17.95	2	17.99	17.97	-1	3,350	-0.03%
2023/09/21	1.1	17.89	0	0.00	17.75	1.1	3,346	0.03%
2023/09/20	1	17.99	0	0.00	18.00	1	3,355	0.03%
2023/09/19	0.2	18.15	0	0.00	18.10	0.2	3,361	0.00%
2023/09/18	2	18.24	0	18.40	18.18	2	3,418	0.06%
2023/09/14	0.1	18.20	0	0.00	18.19	0.1	3,462	0.00%
2023/09/13	1	18.25	6	18.26	18.29	-5	3,492	-0.14%
2023/09/12	2	18.36	0	0.00	18.35	2	3,588	0.06%
2023/09/11	0	0.00	50	18.21	18.43	-50	3,698	-1.35%
2023/09/07	53.1	18.66	0.1	18.51	18.47	53	3,759	1.41%
2023/09/06	0.1	18.60	0.1	18.60	18.59	0	3,781	0.00%
2023/09/05	0	0.00	0	18.97	18.83	0	3,778	0.00%
2023/09/04	3	18.97	3	18.93	18.95	0	3,807	0.00%
2023/08/31	0	0.00	119	18.47	18.41	-119	3,870	-3.07%	大賣/鉅額交易
2023/08/30	0	0.00	10	18.51	18.51	-10	3,898	-0.26%
2023/08/29	0	0.00	3.1	18.47	18.52	-3.1	3,906	-0.08%
2023/08/28	6.6	18.30	50.1	18.25	18.13	-43.5	3,912	-1.11%
2023/08/25	2	17.96	0	0.00	17.96	2	3,939	0.05%
2023/08/24	6	18.19	0.2	18.12	18.23	5.8	3,991	0.14%
2023/08/23	10	17.76	4.1	17.77	17.83	5.9	4,023	0.15%
2023/08/22	5	17.62	0.1	17.71	17.57	4.9	4,049	0.12%
2023/08/21	115.1	17.70	21.2	17.70	17.65	94	4,127	2.28%	大買/
2023/08/18	3.1	18.15	123	18.11	18.04	-119.9	4,132	-2.90%	大賣/鉅額交易
2023/08/17	3	18.13	0.8	18.18	18.23	2.3	4,131	0.05%
2023/08/16	3	18.35	1	18.37	18.32	2	4,136	0.05%
2023/08/15	1	18.62	2.4	18.63	18.60	-1.4	4,177	-0.03%
2023/08/14	0.5	18.64	130.8	18.61	18.60	-130.3	4,207	-3.10%	大賣/鉅額交易
2023/08/11	19.1	19.30	0.1	19.24	19.28	19	4,089	0.46%
2023/08/10	3.5	19.21	0	0.00	19.21	3.5	4,082	0.09%
2023/08/09	1.1	19.29	15	19.28	19.30	-13.9	4,043	-0.34%
2023/08/08	2.1	19.37	10	19.45	19.37	-7.9	4,025	-0.20%
2023/08/07	2.2	19.57	0	0.00	19.61	2.2	4,046	0.05%
2023/08/04	2.2	19.70	0.1	19.97	19.81	2	3,998	0.05%
2023/08/02	1.2	19.58	5	19.76	19.56	-3.9	3,921	-0.10%
2023/08/01	30.3	20.12	17	20.20	20.02	13.3	3,863	0.34%
2023/07/31	3.2	20.11	21.4	20.09	20.11	-18.2	3,755	-0.48%
2023/07/28	0.2	19.31	5.6	19.27	19.49	-5.4	3,596	-0.15%
2023/07/27	33	19.06	20	19.07	19.06	13	3,585	0.36%
2023/07/26	106	18.75	2	18.82	18.69	104	3,526	2.95%	大買/鉅額交易
2023/07/25	0.1	18.70	28.3	18.60	18.66	-28.2	3,474	-0.81%
2023/07/24	2	18.11	9	18.17	18.06	-7	3,400	-0.21%
2023/07/21	6	18.09	4	18.31	18.18	2	3,398	0.06%
2023/07/20	9	18.39	14	18.23	18.24	-5	3,455	-0.14%
2023/07/19	12.3	17.99	1	18.00	18.02	11.3	3,432	0.33%
2023/07/18	5.1	18.45	6	18.24	18.25	-0.9	3,473	-0.03%
2023/07/17	4.1	18.45	3	18.48	18.40	1.1	3,467	0.03%
2023/07/14	0.2	18.76	0.1	18.78	18.70	0.1	3,492	0.00%
2023/07/13	1	18.58	7	18.62	18.60	-6	3,459	-0.17%
2023/07/12	0	0.00	3.1	18.23	18.25	-3.1	3,408	-0.09%
2023/07/11	1	18.16	0	0.00	18.10	1	3,438	0.03%
2023/07/07	8	17.56	6	17.73	17.73	2	3,533	0.06%
2023/07/06	1	17.76	6.3	17.76	17.77	-5.3	3,572	-0.15%
2023/07/05	6	18.10	0	0.00	18.12	6	3,570	0.17%
2023/07/04	0	0.00	44	18.30	18.35	-44	3,602	-1.22%
2023/07/03	0	0.00	23.1	17.86	18.12	-23.1	3,598	-0.64%
2023/06/30	0	0.00	3.6	17.76	17.84	-3.6	3,638	-0.10%
2023/06/29	4.1	17.84	0	0.00	17.85	4.1	3,653	0.11%
2023/06/28	0	0.00	5	18.10	18.01	-5	3,697	-0.14%
2023/06/27	2.5	18.05	15	18.04	18.01	-12.5	3,689	-0.34%
2023/06/26	3.1	17.83	0	0.00	17.83	3.1	3,696	0.08%
2023/06/21	7.5	18.11	7	18.16	18.05	0.5	3,658	0.01%
2023/06/20	4.4	18.68	0.1	18.77	18.57	4.3	3,653	0.12%
2023/06/19	1.6	18.70	6.1	18.61	18.69	-4.5	3,648	-0.12%
2023/06/16	3.1	18.80	2.6	18.78	18.90	0.5	3,640	0.01%
2023/06/15	0.2	18.40	0.3	18.43	18.55	-0.1	3,606	0.00%
2023/06/14	1.5	18.33	3.6	18.31	18.26	-2.1	3,518	-0.06%
2023/06/13	2.5	18.02	96.4	18.07	18.12	-93.8	3,460	-2.71%
2023/06/12	0	0.00	1	17.91	18.02	-1	3,452	-0.03%
2023/06/09	0	17.90	23	17.95	18.00	-23	3,465	-0.66%
2023/06/08	7	17.73	8	17.76	17.83	-1	3,483	-0.03%
2023/06/07	2	17.88	21	17.85	17.89	-19	3,485	-0.55%
2023/06/06	6	17.73	11	17.72	17.71	-5	3,422	-0.15%
2023/06/05	1.5	17.46	10.7	17.46	17.36	-9.1	3,402	-0.27%
2023/06/02	5.1	17.33	8.1	17.29	17.30	-3.1	3,409	-0.09%
2023/06/01	7	16.83	0.1	16.67	16.87	6.9	3,387	0.20%
2023/05/31	54.7	16.51	7.6	16.62	16.48	47	3,389	1.39%
2023/05/30	22.3	16.73	0	16.80	16.70	22.2	3,363	0.66%
2023/05/29	10.1	17.11	0	17.27	16.96	10	3,343	0.30%
2023/05/26	11.2	17.02	1	17.01	17.08	10.2	3,331	0.31%
2023/05/25	53.1	17.32	326	17.17	17.09	-272.9	3,318	-8.22%	大賣/鉅額交易
2023/05/24	6	17.71	0	0.00	17.68	6	3,300	0.18%
2023/05/23	3	17.97	3	18.06	17.98	0	3,295	0.00%
2023/05/22	1	17.79	0	0.00	18.01	1	3,294	0.03%
2023/05/19	20.6	17.89	2.2	17.93	17.88	18.4	3,283	0.56%
2023/05/18	22.2	18.21	5	18.28	18.21	17.2	3,242	0.53%
2023/05/17	0	0.00	1	18.40	18.26	-1	3,240	-0.03%
2023/05/16	0	0.00	65.3	18.44	18.37	-65.3	3,269	-2.00%
2023/05/12	0	0.00	3.2	18.05	17.99	-3.2	3,274	-0.10%
2023/05/11	2	17.81	0	0.00	17.82	2	3,260	0.06%
2023/05/10	9.4	17.81	0.1	17.84	17.85	9.3	3,221	0.29%
2023/05/09	1	18.20	13	18.22	18.19	-12	3,192	-0.38%
2023/05/08	0	0.00	14	18.26	18.20	-14	3,214	-0.44%
2023/05/05	2	18.10	4.3	18.14	18.14	-2.3	3,253	-0.07%
2023/05/04	1	17.95	1	18.01	17.94	0	3,242	0.00%
2023/05/03	30.6	17.74	7	17.81	17.70	23.6	3,245	0.73%
2023/05/02	79	18.02	61.2	18.30	18.14	17.9	3,199	0.56%
2023/04/28	0	0.00	0.3	18.21	18.14	-0.3	3,194	-0.01%
2023/04/27	1.9	17.87	0	0.00	17.88	1.9	3,188	0.06%
2023/04/26	9.1	17.74	1	17.94	18.00	8.1	3,171	0.26%
2023/04/25	40.6	17.90	78	17.85	17.77	-37.4	3,189	-1.17%
2023/04/24	55	18.32	0	0.00	18.15	55	3,162	1.74%
2023/04/21	3.3	18.57	25	18.55	18.46	-21.7	3,178	-0.68%
2023/04/20	2.1	18.75	2	18.79	18.73	0.1	3,115	0.00%
2023/04/19	2.1	18.80	0	0.00	18.86	2.1	3,130	0.07%
2023/04/18	2	19.03	15	18.96	18.96	-13	3,155	-0.41%
2023/04/17	1	18.70	0	0.00	18.81	1	3,161	0.03%
2023/04/14	1	18.67	4.2	18.70	18.68	-3.2	3,191	-0.10%
2023/04/13	30.1	18.40	11.1	18.53	18.53	19	3,164	0.60%
2023/04/12	15.2	18.81	0.1	18.84	18.75	15.1	3,085	0.49%
2023/04/11	33.6	18.98	1.5	19.02	18.95	32	3,016	1.06%
2023/04/10	2	19.20	15.2	19.20	19.20	-13.2	2,948	-0.45%
2023/04/07	2	19.11	0	0.00	19.08	2	2,912	0.07%
2023/04/06	8.7	18.80	0	0.00	18.90	8.7	2,871	0.30%
2023/03/31	5	19.21	44.1	19.34	19.21	-39.1	2,825	-1.38%
2023/03/30	2	18.87	2	18.89	18.99	0	2,788	0.00%
2023/03/29	0.1	18.83	22	18.91	18.85	-22	2,742	-0.80%
2023/03/28	0.8	18.25	33	18.24	18.30	-32.3	2,690	-1.20%
2023/03/27	22.7	18.23	1	18.13	18.34	21.7	2,668	0.81%
2023/03/24	3	18.57	39	18.60	18.61	-36	2,650	-1.36%
2023/03/23	2	18.33	0	0.00	18.36	2	2,617	0.08%
2023/03/21	18.5	17.71	0	0.00	17.82	18.5	2,544	0.73%
2023/03/20	38.2	17.80	1	17.82	17.76	37.2	2,488	1.50%
2023/03/17	3.2	18.15	3	18.25	18.16	0.2	2,445	0.01%
2023/03/16	3.4	17.89	0	0.00	17.89	3.4	2,436	0.14%
2023/03/15	15	18.16	0	0.00	18.04	15	2,447	0.61%
2023/03/14	12	17.94	0	0.00	17.81	12	2,464	0.49%
2023/03/13	23	17.95	5	18.12	18.16	18	2,445	0.74%
2023/03/10	31.7	17.96	7	17.94	17.91	24.7	2,413	1.02%
2023/03/09	35.3	18.59	0.1	18.53	18.58	35.2	2,394	1.47%
2023/03/08	33.5	18.69	0	0.00	18.60	33.5	2,382	1.41%
2023/03/07	0.3	19.08	3.1	19.43	19.22	-2.9	2,349	-0.12%
2023/03/06	4.1	19.08	5	19.06	19.17	-0.9	2,343	-0.04%
2023/03/03	0	0.00	4	19.30	19.22	-4	2,339	-0.17%
2023/03/02	2.7	18.92	10	18.98	19.02	-7.3	2,316	-0.32%
2023/03/01	1.8	18.87	0	0.00	18.97	1.8	2,299	0.08%
2023/02/24	55.3	18.61	0	0.00	18.63	55.3	2,279	2.43%
2023/02/23	3.6	18.95	0	0.00	18.96	3.6	2,236	0.16%
2023/02/22	15.1	18.99	0.1	19.05	19.00	15	2,228	0.67%
2023/02/21	8.8	19.36	0	0.00	19.30	8.8	2,159	0.41%
2023/02/20	3.7	19.56	3	19.66	19.63	0.7	2,145	0.03%
2023/02/17	0.7	19.67	2.6	19.69	19.72	-1.9	2,165	-0.09%
2023/02/16	2	19.98	18.1	19.93	19.99	-16.1	2,170	-0.74%
2023/02/15	5.3	19.52	1.2	19.72	19.58	4.1	2,179	0.19%
2023/02/14	2.1	19.70	0	19.80	19.74	2	2,171	0.09%
2023/02/13	1	19.70	28	19.54	19.78	-27	2,189	-1.23%
2023/02/10	2	19.77	3	19.84	19.74	-1	2,191	-0.05%
2023/02/09	2.3	19.73	2.1	19.90	20.00	0.2	2,199	0.01%
2023/02/08	7.5	19.79	0.1	19.80	19.76	7.5	2,265	0.33%
2023/02/07	30.3	19.74	20	19.85	19.86	10.2	2,268	0.45%
2023/02/06	11.6	19.48	0.1	19.50	19.46	11.5	2,284	0.50%
2023/02/03	28.6	20.00	1.6	20.07	19.97	27	2,269	1.19%
2023/02/02	0	0.00	12	20.58	20.52	-12	2,265	-0.53%
2023/02/01	1.1	20.38	1.2	20.44	20.37	-0.1	2,284	0.00%
2023/01/31	14.2	20.30	0	0.00	20.18	14.2	2,281	0.62%
2023/01/30	73	21.02	79.1	21.11	20.74	-6.1	2,281	-0.27%
2023/01/17	10	20.26	1	20.41	20.12	9	2,334	0.39%
2023/01/16	2	20.45	0.1	20.50	20.41	1.9	2,399	0.08%
2023/01/13	1.1	20.23	3.6	20.26	20.17	-2.5	2,383	-0.10%
2023/01/12	13	20.26	376	20.16	20.13	-363	2,392	-15.17%	大賣/鉅額交易
2023/01/11	0	0.00	3.8	20.41	20.51	-3.8	2,354	-0.16%
2023/01/10	57	20.09	15	20.10	20.07	42	2,322	1.81%
2023/01/09	5	20.10	31.6	20.13	20.09	-26.6	2,321	-1.15%
2023/01/06	0	19.93	29.1	19.98	19.78	-29.1	2,298	-1.27%
2023/01/05	6	19.68	16.9	19.68	19.68	-10.9	2,247	-0.49%
2023/01/04	1	19.06	2	19.17	19.06	-1	2,225	-0.04%
2023/01/03	3	18.07	1	18.52	18.51	2	2,211	0.09%
2022/12/30	2	18.38	1.1	18.57	18.31	0.9	2,190	0.04%
2022/12/29	10	18.21	5	18.20	18.24	5	2,188	0.23%
2022/12/28	2	18.47	8	18.54	18.42	-6	2,194	-0.27%
2022/12/23	1	18.02	0	0.00	18.14	1	2,209	0.05%
2022/12/22	0	0.00	245.1	18.30	18.25	-245.1	2,202	-11.13%	大賣/鉅額交易
2022/12/21	0	0.00	0.1	17.90	17.69	-0.1	2,190	0.00%
2022/12/20	2	17.59	15	17.67	17.55	-13	2,200	-0.59%
2022/12/19	1	18.08	0	0.00	18.09	1	2,196	0.05%
2022/12/16	1	17.87	6.1	18.18	18.08	-5.1	2,188	-0.23%
2022/12/15	3.2	17.97	0	0.00	18.03	3.2	2,184	0.15%
2022/12/14	1	18.34	0	0.00	18.43	1	2,175	0.05%
2022/12/13	0	0.00	0.1	18.20	18.23	-0.1	2,167	0.00%
2022/12/09	0	0.00	1.1	18.50	18.47	-1.1	2,165	-0.05%
2022/12/08	6	18.06	0	0.00	18.00	6	2,135	0.28%
2022/12/07	2	18.09	5	18.20	18.37	-3	2,116	-0.14%
2022/12/06	0	0.00	5.2	18.15	17.95	-5.2	2,079	-0.25%
2022/12/05	16	17.73	33.4	17.81	17.93	-17.4	2,033	-0.86%
2022/12/02	9	17.20	3	17.20	17.12	6	2,000	0.30%
2022/12/01	30.1	17.46	5.1	17.45	17.32	25.1	1,992	1.26%
2022/11/30	0	0.00	1.1	16.73	16.78	-1.1	1,940	-0.06%
2022/11/29	0	0.00	6.1	16.28	16.52	-6.1	1,920	-0.32%
2022/11/28	5.1	15.55	0.3	15.46	15.58	4.9	1,885	0.26%
2022/11/25	5.1	15.90	0	0.00	15.93	5.1	1,858	0.28%
2022/11/24	2	16.16	0	0.00	16.16	2	1,843	0.11%
2022/11/23	7	16.02	1	16.05	16.22	6	1,837	0.33%
2022/11/22	2	16.25	0	0.00	16.13	2	1,844	0.11%
2022/11/21	0.3	16.27	2	16.27	16.42	-1.7	1,861	-0.09%
2022/11/18	10.1	17.10	1.1	17.09	16.84	9.1	1,839	0.49%
2022/11/17	8	16.35	2	16.56	16.50	6	1,834	0.33%
2022/11/16	0	0.00	1.2	16.86	16.71	-1.2	1,824	-0.07%
2022/11/15	0.2	16.10	11.4	16.19	16.89	-11.2	1,797	-0.62%
2022/11/14	2	16.23	0.1	16.20	16.05	1.9	1,755	0.11%
2022/11/11	0.1	15.37	2	15.43	15.50	-1.9	1,717	-0.11%
2022/11/10	20.4	14.72	0	0.00	14.69	20.4	1,687	1.21%
2022/11/09	10	15.13	0	0.00	15.16	10	1,654	0.61%
2022/11/08	9	15.58	1	15.46	15.45	8	1,600	0.50%
2022/11/07	36	15.73	2.2	15.77	15.76	33.8	1,602	2.11%
2022/11/04	0	0.00	0.3	15.10	15.54	-0.3	1,584	-0.02%
2022/11/03	1	14.34	0	0.00	14.38	1	1,534	0.07%
2022/11/02	0	0.00	1.1	14.75	14.75	-1.1	1,529	-0.07%
2022/11/01	16	14.07	1	13.72	14.09	15	1,499	1.00%
2022/10/31	50.1	13.72	49	13.75	13.76	1.1	1,487	0.07%
2022/10/28	2.2	13.77	0	0.00	13.75	2.2	1,470	0.15%
2022/10/27	0	0.00	2	14.42	14.42	-2	1,449	-0.14%
2022/10/26	1	14.37	0.2	14.22	14.27	0.8	1,469	0.05%
2022/10/25	1.2	14.12	7.3	13.92	14.07	-6.2	1,457	-0.42%
2022/10/24	5.9	14.42	0	0.00	14.27	5.9	1,391	0.42%
2022/10/21	0.2	15.25	0	0.00	15.23	0.2	1,312	0.02%
2022/10/20	1.6	15.18	0	0.00	15.27	1.6	1,296	0.12%
2022/10/19	3	15.86	0	0.00	15.80	3	1,254	0.24%
2022/10/18	0	0.00	2	16.00	15.96	-2	1,264	-0.16%
2022/10/17	7.3	15.49	0	0.00	15.57	7.3	1,253	0.58%
2022/10/14	14	15.77	0	0.00	16.13	14	1,236	1.14%
2022/10/13	5	15.68	0	0.00	15.68	5	1,227	0.41%
2022/10/12	18.3	15.61	0	0.00	15.61	18.3	1,218	1.50%
2022/10/11	1.4	16.11	1	17.04	16.05	0.4	1,202	0.03%
2022/10/07	1	17.08	0	0.00	17.00	1	1,189	0.08%
2022/10/06	0	0.00	12	17.36	17.39	-12	1,193	-1.01%
2022/10/05	11	17.04	3	17.23	17.49	8	1,202	0.67%
2022/10/03	9.3	16.47	1.1	16.42	16.40	8.2	1,238	0.66%
2022/09/30	5.1	16.55	0	0.00	16.58	5.1	1,244	0.41%
2022/09/29	0.2	17.07	4	17.06	17.01	-3.8	1,237	-0.31%
2022/09/28	0.6	17.00	4	17.08	16.98	-3.4	1,261	-0.27%
2022/09/27	4	17.11	0.1	17.35	17.17	3.9	1,281	0.30%
2022/09/26	2	17.32	2	17.41	17.30	0	1,290	0.00%
2022/09/23	8.8	17.24	0	0.00	17.25	8.8	1,313	0.67%
2022/09/22	5.6	17.30	0	0.00	17.27	5.6	1,331	0.42%
2022/09/21	1.2	17.68	0	0.00	17.72	1.2	1,337	0.09%
2022/09/19	0.2	17.86	3	17.74	17.75	-2.8	1,523	-0.19%
2022/09/16	1.7	18.03	4.1	18.04	18.10	-2.4	1,550	-0.15%
2022/09/15	11.4	18.13	0.1	18.11	18.14	11.3	1,571	0.72%
2022/09/14	5.7	18.06	0	0.00	18.06	5.7	1,590	0.36%
2022/09/08	1.2	17.99	0	0.00	18.00	1.2	1,664	0.07%
2022/09/07	1.1	17.94	0	0.00	17.91	1.1	1,712	0.06%
2022/09/05	0.1	18.12	0	0.00	18.15	0.1	1,807	0.01%
2022/09/02	0.1	18.43	0	0.00	18.35	0.1	1,841	0.00%
2022/09/01	1	18.68	0	0.00	18.66	1	1,904	0.05%
2022/08/31	1	18.48	0	0.00	18.92	1	1,985	0.05%
2022/08/30	0.8	18.52	0	0.00	18.61	0.8	2,047	0.04%
2022/08/29	0	0.00	7	18.67	18.72	-7	2,103	-0.33%
2022/08/26	0	0.00	1	18.70	18.66	-1	2,115	-0.05%
2022/08/24	18.1	17.63	0	0.00	17.65	18.1	2,126	0.85%
2022/08/23	1	17.79	10	17.82	17.81	-9	2,132	-0.42%
2022/08/22	10.1	17.98	0	0.00	17.95	10.1	2,158	0.47%
2022/08/19	0.1	17.89	0	0.00	17.95	0.1	2,162	0.01%
2022/08/18	13	17.84	0	0.00	17.90	13	2,189	0.60%
2022/08/17	4	17.98	1	18.04	18.03	3	2,191	0.14%
2022/08/16	26.3	18.12	1	18.20	17.97	25.3	2,199	1.15%
2022/08/15	0.1	18.20	10	18.15	18.25	-9.9	2,209	-0.45%
2022/08/12	1	18.19	3	18.11	18.20	-2	2,228	-0.09%
2022/08/11	20.1	17.90	0	0.00	17.90	20.1	2,218	0.90%
2022/08/10	62.5	17.68	0.5	17.57	17.57	62	2,208	2.81%
2022/08/09	2.6	18.16	6	17.97	18.16	-3.4	2,203	-0.15%
2022/08/05	3	18.37	4	18.38	18.30	-1	2,221	-0.05%
2022/08/04	0.5	18.28	0	0.00	18.28	0.5	2,250	0.02%
2022/08/03	1	17.86	5	17.94	18.02	-4	2,267	-0.18%
2022/08/02	13.2	17.71	0	0.00	17.74	13.2	2,309	0.57%
2022/08/01	3	18.04	0.3	18.22	18.22	2.7	2,286	0.12%
2022/07/29	25.2	18.31	10	18.73	18.29	15.2	2,316	0.66%
2022/07/27	10.5	18.91	0	0.00	18.91	10.5	2,328	0.45%
2022/07/25	1.4	18.88	1	18.97	18.80	0.4	2,461	0.02%
2022/07/22	1	19.20	0	0.00	19.16	1	2,459	0.04%
2022/07/21	0	19.12	4.3	19.16	19.20	-4.3	2,483	-0.17%
2022/07/20	1	19.40	0	0.00	19.32	1	2,502	0.04%
2022/07/19	3	18.98	0	0.00	19.02	3	2,535	0.12%
2022/07/18	0	0.00	10	18.96	19.20	-10	2,582	-0.39%
2022/07/15	5.3	19.02	0	0.00	18.91	5.3	2,633	0.20%
2022/07/14	0	0.00	8	19.34	19.26	-8	2,627	-0.30%
2022/07/13	21	19.36	15	19.41	19.29	6	2,664	0.23%
2022/07/12	1.1	19.32	61.4	19.25	19.32	-60.3	2,662	-2.27%
2022/07/11	10.4	19.70	0.1	20.00	19.62	10.3	2,629	0.39%
2022/07/07	0	0.00	3.1	20.00	20.15	-3.1	2,637	-0.12%
2022/07/06	0	0.00	1	20.45	20.09	-1	2,665	-0.04%
2022/07/05	0	0.00	27	20.38	20.32	-27	2,676	-1.01%
2022/07/04	0.2	20.20	2	20.20	20.28	-1.8	2,676	-0.07%
2022/07/01	4.2	20.10	11.6	20.03	19.97	-7.4	2,696	-0.28%
2022/06/30	0	20.30	0	0.00	20.37	0	2,714	0.00%
2022/06/29	0.6	20.43	3.1	20.49	20.37	-2.5	2,722	-0.09%
2022/06/28	8.5	20.42	0	0.00	20.47	8.5	2,721	0.31%
2022/06/27	3	21.02	21.9	20.77	20.78	-18.9	2,689	-0.70%
2022/06/24	1	20.26	40.4	20.08	20.26	-39.4	2,582	-1.52%
2022/06/23	0	0.00	4	19.82	19.89	-4	2,587	-0.15%
2022/06/22	3.4	19.77	0.1	19.80	19.77	3.3	2,634	0.13%
2022/06/21	0.1	19.79	9	19.56	19.79	-8.9	2,667	-0.33%
2022/06/20	1.3	19.41	1	19.39	19.41	0.3	2,754	0.01%
2022/06/17	7	19.31	10	19.38	19.48	-3	2,758	-0.11%
2022/06/16	20	19.62	0.5	19.72	19.39	19.5	2,815	0.69%
2022/06/15	2	19.65	13.1	19.54	19.74	-11.1	2,864	-0.39%
2022/06/14	18.4	19.02	2	19.20	19.15	16.4	3,031	0.54%
2022/06/13	11.5	19.58	9	19.68	19.50	2.5	3,105	0.08%
2022/06/10	8.6	19.83	10.1	19.95	20.10	-1.5	3,303	-0.05%
2022/06/09	9	20.29	23.1	20.33	20.18	-14.1	3,388	-0.41%
2022/06/08	5	19.88	43.2	19.84	19.85	-38.2	3,471	-1.10%
2022/06/07	5.1	19.29	17.1	19.25	19.17	-11.9	3,449	-0.35%
2022/06/06	0	0.00	17	18.81	18.83	-17	3,522	-0.48%
2022/06/02	7	18.36	0	0.00	18.40	7	3,581	0.20%
2022/06/01	9	18.53	1.1	18.63	18.52	7.9	3,667	0.21%
2022/05/31	0	0.00	5	18.39	18.50	-5	3,794	-0.13%
2022/05/30	1	18.20	4	18.21	18.18	-3	3,862	-0.08%
2022/05/27	2	17.89	5	17.96	17.80	-3	3,867	-0.08%
2022/05/26	2.2	17.12	2	17.27	17.20	0.2	3,893	0.01%
2022/05/25	11.9	17.29	8.5	17.32	17.37	3.4	3,902	0.09%
2022/05/24	12	17.62	0	0.00	17.57	12	4,041	0.30%
2022/05/23	5	17.77	2.3	17.89	17.85	2.7	4,102	0.06%
2022/05/20	3	17.98	2.1	18.00	18.00	0.9	4,224	0.02%
2022/05/19	10.5	17.47	0	0.00	17.61	10.5	4,284	0.24%
2022/05/18	0.1	17.94	0.3	17.94	18.02	-0.2	4,287	0.00%
2022/05/17	0	0.00	10	17.81	17.88	-10	4,298	-0.23%
2022/05/16	5	17.55	5	17.63	17.45	0	4,282	0.00%
2022/05/13	0	0.00	0.2	17.20	17.15	-0.2	4,301	0.00%
2022/05/12	24.1	16.99	2	17.12	16.89	22.1	4,305	0.51%
2022/05/11	2	17.23	0	0.00	17.58	2	4,334	0.05%
2022/05/10	13.2	16.90	0	0.00	17.11	13.2	4,400	0.30%
2022/05/09	19.3	17.33	1	17.46	17.24	18.3	4,384	0.42%
2022/05/06	39.5	17.71	1	17.71	17.72	38.5	4,413	0.87%
2022/05/05	4	18.62	0	0.00	18.65	4	4,380	0.09%
2022/05/04	9	18.52	1.3	18.49	18.47	7.7	4,374	0.18%
2022/05/03	1	18.87	7.1	18.88	18.98	-6.1	4,361	-0.14%
2022/04/29	10	17.46	3	18.15	18.51	7	4,310	0.16%
2022/04/28	10.2	17.38	0	0.00	17.34	10.2	4,295	0.24%
2022/04/27	6.2	17.02	0.8	16.97	17.10	5.5	4,312	0.13%
2022/04/26	8	17.30	0	0.00	17.22	8	4,303	0.19%
2022/04/25	20.4	17.04	22.4	17.04	17.02	-2.1	4,308	-0.05%
2022/04/22	19.6	17.14	26	17.04	17.37	-6.4	4,291	-0.15%
2022/04/21	75.9	17.58	10	17.77	17.55	65.9	4,285	1.54%
2022/04/20	2	18.25	0	0.00	18.19	2	4,268	0.05%
2022/04/19	10	18.27	1.4	18.30	18.25	8.6	4,307	0.20%
2022/04/18	3.1	18.37	6	18.40	18.36	-2.9	4,292	-0.07%
2022/04/15	0.1	18.40	7.8	18.43	18.46	-7.7	4,314	-0.18%
2022/04/14	5	18.60	5	18.64	18.62	0	4,385	0.00%
2022/04/13	10.1	18.44	1	18.52	18.56	9.1	4,463	0.20%
2022/04/12	20	18.23	0.2	18.37	18.46	19.8	4,534	0.44%
2022/04/11	30.9	18.35	0	0.00	18.27	30.9	4,510	0.68%
2022/04/08	15.3	18.77	2	18.85	18.84	13.3	4,497	0.30%
2022/04/07	3	19.06	0	0.00	18.98	3	4,504	0.07%
2022/04/06	3	19.28	20	19.27	19.32	-17	4,525	-0.38%
2022/04/01	13.4	18.75	11	18.64	18.77	2.4	4,517	0.05%
2022/03/31	14.1	19.15	0	0.00	19.08	14.1	4,491	0.31%
2022/03/30	3.1	19.25	8	19.30	19.29	-4.9	4,480	-0.11%
2022/03/29	0.1	18.98	5.1	19.06	19.01	-5	4,462	-0.11%
2022/03/28	11.1	18.31	3	18.83	18.82	8.1	4,459	0.18%
2022/03/25	48.3	18.65	0	0.00	18.52	48.3	4,455	1.08%
2022/03/24	11.2	19.39	0	0.00	19.32	11.2	4,444	0.25%
2022/03/23	7.6	19.52	27.8	19.51	19.50	-20.2	4,469	-0.45%
2022/03/22	6	18.24	8	18.42	18.52	-2	4,441	-0.05%
2022/03/21	39.9	18.39	4.2	18.55	18.19	35.7	4,428	0.81%
2022/03/18	22	17.92	0	0.00	18.01	22	4,375	0.50%
2022/03/17	26.3	18.05	50	17.84	18.43	-23.7	4,299	-0.55%
2022/03/16	12.4	15.24	5.1	15.43	15.92	7.3	4,106	0.18%
2022/03/15	78.5	15.32	50	15.30	15.13	28.5	4,005	0.71%
2022/03/14	88.3	16.57	9	16.75	16.48	79.3	3,794	2.09%
2022/03/11	77.9	17.29	0	0.00	17.20	77.9	3,689	2.11%
2022/03/10	9	18.33	7.2	18.43	18.20	1.8	3,631	0.05%
2022/03/09	84.5	17.89	4	17.71	17.66	80.5	3,667	2.19%
2022/03/08	59	18.29	15	18.28	18.30	44	3,563	1.23%
2022/03/07	63.9	18.60	103	18.62	18.73	-39.1	3,485	-1.12%	大賣/
2022/03/04	61.7	19.30	5	19.36	19.20	56.7	3,446	1.65%
2022/03/03	84.5	19.93	0.5	19.97	19.91	84.1	3,322	2.53%
2022/03/02	30.2	20.12	0	0.00	20.14	30.2	3,258	0.93%
2022/03/01	12	20.14	0.2	20.13	20.10	11.9	3,227	0.37%
2022/02/25	10.1	20.16	1	20.20	20.09	9.1	3,208	0.28%
2022/02/24	58.3	20.18	0	0.00	20.01	58.3	3,202	1.82%
2022/02/23	13.8	20.49	8.2	20.57	20.68	5.6	3,053	0.18%
2022/02/22	71.1	20.77	1.1	20.65	20.66	70.1	3,004	2.33%
2022/02/21	44.5	21.34	0	0.00	21.32	44.5	2,880	1.54%
2022/02/18	5	21.98	12	21.87	21.94	-7	2,806	-0.25%
2022/02/17	12	21.93	14	21.99	21.90	-2	2,819	-0.07%
2022/02/16	1.1	21.77	0.8	21.81	21.89	0.2	2,800	0.01%
2022/02/15	11.6	21.59	0	0.00	21.51	11.6	2,807	0.41%
2022/02/14	10	21.75	0	0.00	21.73	10	2,774	0.36%
2022/02/11	30	22.12	9	22.11	22.06	21	2,764	0.76%
2022/02/10	73	22.07	17.2	22.04	22.12	55.8	2,706	2.06%
2022/02/09	1	21.50	6.5	21.70	21.84	-5.5	2,620	-0.21%
2022/02/08	5.1	21.16	0	0.00	21.15	5.1	2,589	0.20%
2022/02/07	2.1	21.50	0	0.00	21.55	2.1	2,545	0.08%
2022/01/26	7.2	21.35	1	21.50	21.33	6.2	2,538	0.24%
2022/01/25	17	21.56	10	21.54	21.53	7	2,522	0.28%
2022/01/24	1.2	21.86	1	21.85	21.89	0.2	2,521	0.01%
2022/01/21	36.1	22.13	28	22.19	22.11	8	2,502	0.32%
2022/01/20	3	21.89	3.8	21.96	22.05	-0.8	2,446	-0.03%
2022/01/19	4	21.54	0	0.00	21.42	4	2,433	0.16%
2022/01/18	6.1	21.78	5	21.88	21.62	1.1	2,426	0.05%
2022/01/17	24	21.71	0	0.00	21.62	24	2,407	1.00%
2022/01/14	23.3	21.77	70.2	21.69	21.68	-46.9	2,401	-1.95%
2022/01/13	7.3	22.27	4	22.33	22.13	3.3	2,375	0.14%
2022/01/12	14	21.90	57.2	21.96	21.99	-43.2	2,362	-1.83%
2022/01/11	5.3	21.27	12.2	21.33	21.42	-6.9	2,328	-0.30%
2022/01/10	3	21.32	6.1	21.09	21.30	-3.1	2,308	-0.13%
2022/01/07	1.1	20.75	21	20.98	20.99	-19.9	2,294	-0.87%
2022/01/06	20.7	20.40	5	20.36	20.41	15.7	2,229	0.71%
2022/01/05	41.1	20.69	0	0.00	20.60	41.1	2,143	1.92%
2022/01/04	18.1	21.09	0	0.00	21.19	18.1	2,066	0.88%
2022/01/03	5	21.10	7	21.16	21.22	-2	2,076	-0.10%
2021/12/30	139.2	20.80	15	20.83	20.74	124.2	2,070	6.00%	大買/鉅額交易
2021/12/29	47.6	20.82	3	20.82	20.78	44.6	2,050	2.18%
2021/12/28	30.5	21.09	1	21.07	21.07	29.5	2,015	1.46%
2021/12/27	29.6	21.27	0	0.00	21.27	29.6	1,997	1.48%
2021/12/24	35.4	21.29	0	0.00	21.22	35.4	1,994	1.77%
2021/12/23	10.3	21.23	0	0.00	21.26	10.3	2,006	0.51%
2021/12/22	5	21.22	0	0.00	21.15	5	2,038	0.25%
2021/12/21	15.7	20.72	0	0.00	20.85	15.7	2,037	0.77%
2021/12/20	26.6	21.01	5.3	21.03	20.98	21.4	2,024	1.06%
2021/12/17	22.6	21.27	0	0.00	21.20	22.6	1,973	1.15%
2021/12/16	20	21.53	1.2	21.52	21.49	18.9	1,914	0.99%
2021/12/15	5	21.98	0	0.00	21.95	5	1,853	0.27%
2021/12/14	13.1	22.06	0	0.00	22.02	13.1	1,850	0.71%
2021/12/13	5	22.40	1	22.37	22.51	4	1,871	0.21%
2021/12/10	4	22.57	1.3	22.57	22.53	2.7	1,879	0.14%
2021/12/09	4.6	22.58	1	22.61	22.67	3.6	1,871	0.19%
2021/12/08	10.1	22.31	0	0.00	22.30	10.1	1,886	0.54%
2021/12/07	12.3	21.94	1	22.05	22.12	11.3	1,864	0.60%
2021/12/06	31.6	21.79	1.5	21.68	21.63	30	1,836	1.63%
2021/12/03	32.9	22.35	2	22.30	22.34	30.9	1,745	1.77%
2021/12/02	11.3	22.59	0	0.00	22.65	11.3	1,690	0.67%
2021/12/01	0.4	22.85	0	0.00	22.83	0.4	1,672	0.02%
2021/11/30	19.3	22.74	0	0.00	22.66	19.3	1,675	1.15%
2021/11/29	10.2	23.03	0	0.00	23.00	10.2	1,633	0.63%
2021/11/26	12.3	23.35	10	23.31	23.26	2.3	1,636	0.14%
2021/11/25	1.2	23.61	0	0.00	23.70	1.2	1,623	0.08%
2021/11/24	13.6	23.57	0	0.00	23.56	13.6	1,633	0.83%
2021/11/23	10.6	23.75	5	23.90	23.70	5.6	1,625	0.34%
2021/11/22	1.2	24.01	5	24.01	24.01	-3.8	1,613	-0.24%
2021/11/19	10.2	24.06	0	0.00	24.07	10.2	1,634	0.62%
2021/11/18	11.7	24.67	10.1	24.53	24.65	1.6	1,628	0.10%
2021/11/17	0.3	25.16	3.2	25.13	25.17	-2.9	1,633	-0.18%
2021/11/16	1.5	25.00	15	24.97	25.03	-13.5	1,694	-0.80%
2021/11/15	0	0.00	0.7	24.81	24.76	-0.7	1,689	-0.04%
2021/11/12	20	24.72	7	24.73	24.67	13	1,695	0.77%
2021/11/11	2	24.15	4	23.98	24.18	-2	1,710	-0.12%
2021/11/10	6.2	23.62	3.3	23.83	23.66	2.9	1,727	0.17%
2021/11/09	10.1	23.79	4	23.99	23.81	6.1	1,734	0.35%
2021/11/08	10	23.86	0	0.00	23.87	10	1,724	0.58%
2021/11/05	3	24.21	0	0.00	24.23	3	1,712	0.18%
2021/11/04	1	24.37	1	24.40	24.37	0	1,721	0.00%
2021/11/03	8.1	24.02	0	0.00	24.02	8.1	1,736	0.47%
2021/11/02	0.1	24.50	0	0.00	24.19	0.1	1,733	0.01%
2021/11/01	9.4	24.08	7.6	24.04	24.13	1.8	1,739	0.10%
2021/10/29	7	24.54	0.3	24.55	24.55	6.8	1,740	0.39%
2021/10/28	2.5	24.68	0	0.00	24.69	2.5	1,776	0.14%
2021/10/27	6.5	24.75	20.8	24.81	24.67	-14.3	1,793	-0.80%
2021/10/26	6	25.38	0.2	25.50	25.31	5.8	1,817	0.32%
2021/10/25	2.1	25.41	0	0.00	25.51	2.1	1,860	0.12%
2021/10/22	2	25.55	1	25.55	25.52	1	1,940	0.05%
2021/10/21	1	25.54	1.2	25.51	25.32	-0.2	2,049	-0.01%
2021/10/20	0.3	25.31	128.5	25.48	25.44	-128.2	2,139	-5.99%	大賣/鉅額交易
2021/10/19	0.3	24.65	19	24.80	24.87	-18.7	2,100	-0.89%
2021/10/18	1	24.33	3	24.53	24.43	-2	2,080	-0.10%
2021/10/15	2	24.38	0	24.46	24.46	2	2,086	0.09%
2021/10/14	15.3	24.56	0.1	24.50	24.48	15.2	2,081	0.73%
2021/10/13	0.2	24.14	10	24.14	24.23	-9.8	2,091	-0.47%
2021/10/12	2.3	24.18	7.1	24.18	24.24	-4.8	2,094	-0.23%
2021/10/08	1	23.67	11	23.73	23.72	-10	2,069	-0.48%
2021/10/07	0	23.20	4	23.16	23.16	-4	2,049	-0.19%
2021/10/06	9	22.43	0	0.00	22.55	9	2,056	0.44%
2021/10/05	11	22.40	1	22.60	22.54	10	2,057	0.49%
2021/10/04	3.1	22.85	0	0.00	22.84	3.1	2,072	0.15%
2021/10/01	3.4	23.04	3	23.00	23.02	0.4	2,111	0.02%
2021/09/30	5.1	23.12	0.6	23.09	23.14	4.4	2,129	0.21%
2021/09/29	4.1	23.12	0	0.00	23.16	4.1	2,126	0.19%
2021/09/28	2	23.36	0	0.00	23.65	2	2,116	0.09%
2021/09/27	14	23.18	0	0.00	23.09	14	2,108	0.67%
2021/09/24	13.2	23.33	7	23.39	23.38	6.2	2,076	0.30%
2021/09/23	6.2	23.38	2	23.48	23.26	4.2	2,074	0.20%
2021/09/22	14.1	23.11	16.3	23.16	23.17	-2.2	2,068	-0.11%
2021/09/17	6.2	23.34	8	23.69	23.79	-1.9	2,047	-0.09%
2021/09/16	26.1	23.47	0	0.00	23.42	26.1	2,040	1.28%
2021/09/15	13.7	23.98	0	0.00	23.89	13.7	1,992	0.69%
2021/09/14	1	24.50	1	24.54	24.49	0	1,962	0.00%
2021/09/13	17.3	24.55	0	0.00	24.35	17.3	1,951	0.88%
2021/09/10	2	25.02	0	0.00	25.04	2	1,909	0.11%
2021/09/09	4.1	24.96	0	0.00	24.86	4.1	1,906	0.21%
2021/09/08	2.1	25.51	3.3	25.63	25.55	-1.2	1,891	-0.06%
2021/09/07	1	25.21	3.4	25.46	25.48	-2.4	1,875	-0.13%
2021/09/06	0	0.00	2.5	25.07	25.09	-2.5	1,863	-0.14%
2021/09/03	1	24.92	19.2	24.95	24.88	-18.2	1,858	-0.98%
2021/09/02	3	25.19	4.1	25.28	25.08	-1.1	1,844	-0.06%
2021/09/01	1	24.61	22	24.72	24.85	-21	1,821	-1.15%
2021/08/31	13.9	23.96	0	0.00	23.92	13.9	1,787	0.78%
2021/08/30	0.1	24.00	15	24.04	24.08	-15	1,772	-0.84%
2021/08/27	2	24.19	2	24.32	24.29	0	1,766	0.00%
2021/08/26	1.2	24.21	7.7	24.48	24.21	-6.5	1,756	-0.37%
2021/08/25	9.1	24.58	3	24.50	24.50	6.1	1,746	0.35%
2021/08/24	0.1	23.66	0.1	23.80	23.88	0.1	1,733	0.00%
2021/08/23	13.2	23.17	1.2	23.28	23.26	12	1,727	0.69%
2021/08/20	28.1	23.04	19	23.24	22.77	9.1	1,712	0.53%
2021/08/19	5.4	23.60	6	23.62	23.66	-0.6	1,680	-0.04%
2021/08/18	5.5	23.93	63.6	23.89	24.04	-58.1	1,682	-3.45%
2021/08/17	14.9	24.11	6.5	24.21	23.89	8.4	1,673	0.50%
2021/08/16	3.3	24.67	2	24.82	24.67	1.3	1,641	0.08%
2021/08/13	3.4	24.96	3	25.09	24.96	0.4	1,627	0.02%
2021/08/12	2	25.45	4.2	25.45	25.45	-2.2	1,620	-0.13%
2021/08/11	2.2	25.68	7	25.62	25.62	-4.8	1,620	-0.30%
2021/08/10	0.1	25.36	0	0.00	25.36	0.1	1,611	0.01%
2021/08/09	5.1	24.89	1	25.14	25.09	4.1	1,611	0.25%
2021/08/06	2.4	24.95	3	25.00	25.06	-0.6	1,626	-0.04%
2021/08/05	2.3	25.30	3	25.30	25.25	-0.7	1,629	-0.04%
2021/08/04	4	25.11	10.1	25.53	25.49	-6.1	1,644	-0.37%
2021/08/03	9.1	25.05	14.4	25.20	25.24	-5.3	1,685	-0.31%
2021/08/02	0.1	25.32	9.3	25.15	25.37	-9.2	1,701	-0.54%
2021/07/30	27.2	25.02	50	24.81	24.82	-22.8	1,696	-1.34%
2021/07/29	12.7	25.32	14	25.14	25.64	-1.4	1,693	-0.08%
2021/07/28	24.4	23.89	6	23.83	23.70	18.4	1,658	1.11%
2021/07/27	85.2	24.86	0.5	24.97	24.49	84.7	1,578	5.36%
2021/07/26	49	26.33	0	0.00	26.07	49	1,490	3.29%
2021/07/23	9.1	27.54	1	27.47	27.50	8.1	1,391	0.58%
2021/07/22	0.1	27.73	12.3	27.79	27.73	-12.2	1,393	-0.88%
2021/07/21	2.1	27.40	2.4	27.29	27.29	-0.3	1,403	-0.02%
2021/07/20	8.1	27.47	8.6	27.50	27.39	-0.5	1,404	-0.04%
2021/07/19	14.5	27.77	0	0.00	27.77	14.5	1,417	1.02%
2021/07/16	0.1	28.35	0	0.00	28.39	0.1	1,418	0.01%
2021/07/15	1	28.41	2.7	28.47	28.42	-1.7	1,503	-0.11%
2021/07/14	3.6	28.05	0	0.00	28.14	3.6	1,508	0.24%
2021/07/13	1	27.64	5.9	28.15	28.06	-4.9	1,518	-0.32%
2021/07/12	6.2	27.63	10.1	27.66	27.59	-3.9	1,500	-0.26%
2021/07/09	28.3	27.18	0	0.00	27.52	28.3	1,505	1.88%
2021/07/08	36.2	27.64	6	27.62	27.60	30.2	1,473	2.05%
2021/07/07	20.1	28.14	0	0.00	28.06	20.1	1,433	1.40%
2021/07/06	16.9	28.27	3.5	28.32	28.33	13.4	1,479	0.91%
2021/07/05	6.2	28.55	6	28.62	28.44	0.2	1,480	0.01%
2021/07/02	2.3	28.96	5	28.88	28.91	-2.8	1,487	-0.18%
2021/07/01	4.1	29.38	0	0.00	29.36	4.1	1,516	0.27%
2021/06/30	0.3	29.65	0	29.65	29.57	0.2	1,536	0.01%
2021/06/29	0	0.00	19.5	29.72	29.45	-19.5	1,540	-1.26%
2021/06/28	0	0.00	1	29.60	29.60	-1	1,557	-0.07%
2021/06/25	0	0.00	4.6	29.34	29.48	-4.6	1,572	-0.29%
2021/06/24	1	29.08	0	0.00	29.10	1	1,625	0.06%
2021/06/22	0	28.61	0	0.00	28.58	0	1,738	0.00%
2021/06/21	1.1	28.74	4.1	28.79	28.60	-3	1,789	-0.17%
2021/06/18	0.3	28.85	1	28.95	28.82	-0.7	1,812	-0.04%
2021/06/17	2	28.40	5	28.42	28.54	-3	1,816	-0.17%
2021/06/16	1.5	28.62	0	0.00	28.53	1.5	1,847	0.08%
2021/06/15	12.9	28.75	0	0.00	28.71	12.9	1,858	0.70%
2021/06/11	2.2	28.89	0	0.00	28.90	2.2	1,852	0.12%
2021/06/09	2.5	28.96	0.4	29.00	28.95	2	1,924	0.11%
2021/06/08	3.6	29.02	0	0.00	28.90	3.6	1,952	0.18%
2021/06/07	6.6	29.00	1	29.02	29.05	5.6	1,990	0.28%
2021/06/04	2.1	29.15	20	29.32	29.23	-17.9	2,022	-0.89%
2021/06/03	1.2	29.65	0	29.61	29.56	1.2	2,077	0.06%
2021/06/02	0.2	29.70	0	0.00	29.70	0.2	2,123	0.01%
2021/06/01	1	29.27	0	29.25	29.50	1	2,172	0.05%
2021/05/31	11.6	29.07	0	0.00	29.06	11.6	2,224	0.52%
2021/05/28	2	29.13	0.5	29.19	29.16	1.5	2,235	0.07%
2021/05/27	21	29.20	1	29.28	29.03	20	2,283	0.88%
2021/05/26	15.1	29.16	0	0.00	29.15	15.1	2,315	0.65%
2021/05/25	0.1	28.60	0.3	28.70	28.80	-0.2	2,319	-0.01%
2021/05/24	0	28.50	1	28.38	28.42	-1	2,387	-0.04%
2021/05/21	0.1	28.80	0	0.00	28.81	0.1	2,417	0.00%
2021/05/20	1	28.55	92	28.60	28.55	-91	2,426	-3.75%
2021/05/19	0	28.55	2.3	28.58	28.58	-2.2	2,456	-0.09%
2021/05/18	0.1	28.45	1.1	28.35	28.40	-1	2,483	-0.04%
2021/05/17	4.1	27.90	4	27.60	27.97	0.1	2,510	0.01%
2021/05/14	22.1	27.40	2.1	27.46	27.52	20	2,529	0.79%
2021/05/13	25.1	27.83	4	27.81	27.85	21.1	2,511	0.84%
2021/05/12	5	28.05	141	28.24	28.20	-136	2,518	-5.40%	大賣/鉅額交易
2021/05/11	51.7	28.03	1.5	27.98	27.95	50.2	2,516	1.99%
2021/05/10	66.8	28.78	5.3	28.75	28.75	61.5	2,476	2.48%
2021/05/07	4.5	29.15	0	0.00	29.12	4.5	2,440	0.18%
2021/05/06	11.4	29.24	6.7	29.28	29.11	4.7	2,463	0.19%
2021/05/05	19.7	29.34	2	29.39	29.30	17.7	2,462	0.72%
2021/05/04	8.4	29.50	3	29.50	29.50	5.4	2,499	0.21%
2021/05/03	50.8	29.56	1	29.50	29.52	49.8	2,524	1.97%
2021/04/29	4	30.25	7	30.24	30.23	-3	2,525	-0.12%
2021/04/28	0	0.00	12.3	30.10	30.10	-12.3	2,548	-0.48%
2021/04/27	14.1	30.14	1.1	30.04	30.05	13	2,586	0.50%
2021/04/26	0	0.00	6.4	30.34	30.30	-6.4	2,624	-0.24%
2021/04/23	2.2	29.96	18.3	30.21	30.23	-16.2	2,654	-0.61%
2021/04/22	13.2	29.81	24.1	29.83	29.85	-10.9	2,673	-0.41%
2021/04/21	80.2	29.81	27	29.88	29.72	53.2	2,705	1.97%
2021/04/20	5.8	30.24	0	0.00	30.22	5.8	2,628	0.22%
2021/04/19	17	30.38	2.2	30.27	30.36	14.9	2,632	0.56%
2021/04/16	1.5	30.25	0.1	30.24	30.26	1.4	2,680	0.05%
2021/04/15	9.2	30.07	0	0.00	30.11	9.2	2,700	0.34%
2021/04/14	3	30.35	20.1	30.45	30.42	-17.1	2,707	-0.63%
2021/04/13	11.2	30.20	8	30.18	30.00	3.2	2,781	0.12%
2021/04/12	28.5	29.95	1	30.10	30.00	27.5	2,770	0.99%
2021/04/09	2.3	30.31	8	30.38	30.30	-5.7	2,727	-0.21%
2021/04/08	13.4	30.37	0	0.00	30.46	13.4	2,736	0.49%
2021/04/07	31.2	31.04	2.2	31.04	30.80	29	2,716	1.07%
2021/04/06	3.3	30.97	5.2	30.97	30.98	-2	2,757	-0.07%
2021/04/01	4	30.29	0	0.00	30.52	4	2,800	0.14%
2021/03/31	6.4	30.10	1	30.10	30.10	5.4	2,821	0.19%
2021/03/30	2	30.12	0	0.00	30.16	2	2,805	0.07%
2021/03/29	29.3	30.07	0	0.00	30.01	29.3	2,788	1.05%
2021/03/26	9.6	29.87	0	0.00	30.13	9.6	2,731	0.35%
2021/03/25	21.1	29.91	4	29.98	29.98	17.1	2,695	0.64%
2021/03/24	13	30.74	0	0.00	30.50	13	2,633	0.49%
2021/03/23	16.4	31.17	1	31.01	31.06	15.4	2,583	0.60%
2021/03/22	1.1	31.43	2.3	31.45	31.41	-1.2	2,568	-0.05%
2021/03/19	12.1	31.21	0	0.00	31.15	12.1	2,611	0.46%
2021/03/18	1	31.51	0.1	31.66	31.75	0.9	2,602	0.03%
2021/03/17	12.7	31.40	1	31.37	31.35	11.7	2,603	0.45%
2021/03/16	12.1	31.30	2	31.38	31.37	10.1	2,617	0.39%
2021/03/15	27.6	31.34	3	31.43	31.26	24.6	2,607	0.95%
2021/03/12	5	32.07	18.3	32.07	32.00	-13.3	2,566	-0.52%
2021/03/11	8	31.47	12	31.59	31.61	-4	2,582	-0.15%
2021/03/10	3.7	31.45	1	31.42	31.36	2.7	2,555	0.10%
2021/03/09	26.6	30.18	14	30.47	30.46	12.6	2,538	0.49%
2021/03/08	22	31.12	2	31.07	30.95	20	2,524	0.79%
2021/03/05	15.6	30.99	9.4	31.05	31.20	6.2	2,504	0.25%
2021/03/04	41.4	31.94	2	31.86	31.80	39.4	2,467	1.60%
2021/03/03	6.5	32.27	9	32.51	32.56	-2.5	2,405	-0.11%
2021/03/02	36.1	32.60	11.5	32.61	32.39	24.6	2,403	1.02%
2021/02/26	24.5	32.52	4	32.66	32.60	20.5	2,361	0.87%
2021/02/25	8	33.50	2	33.52	33.58	6.1	2,302	0.26%
2021/02/24	18.6	33.78	5.8	33.96	33.44	12.8	2,287	0.56%
2021/02/23	14.1	34.30	5	34.37	34.46	9.1	2,226	0.41%
2021/02/22	5	35.23	3	35.27	35.13	2	2,210	0.09%
2021/02/19	13.3	35.03	0.2	35.29	35.16	13.1	2,218	0.59%
2021/02/18	7.7	35.89	5.4	36.15	35.73	2.3	2,199	0.11%
2021/02/17	1.5	35.75	1.1	35.47	35.90	0.4	2,192	0.02%
2021/02/05	4.7	34.13	3.8	34.06	33.91	0.9	2,200	0.04%
2021/02/04	2	33.79	1	33.70	33.65	1	2,229	0.04%
2021/02/03	1.2	33.74	18.7	33.70	33.75	-17.5	2,278	-0.77%
2021/02/02	2.1	33.75	3	33.84	33.80	-0.9	2,288	-0.04%
2021/02/01	7	32.53	1	32.23	32.70	6	2,278	0.27%
2021/01/29	7.3	32.79	0.7	33.16	32.56	6.7	2,277	0.29%
2021/01/28	3.4	32.82	0	0.00	32.70	3.4	2,282	0.15%
2021/01/27	4.1	33.87	2.3	33.78	33.80	1.8	2,283	0.08%
2021/01/26	10.6	34.51	4.8	33.92	34.01	5.8	2,258	0.26%
2021/01/25	3	33.89	4	33.60	34.34	-1	2,215	-0.05%
2021/01/22	3.1	33.34	3	33.36	33.42	0.1	2,200	0.00%
2021/01/21	10	33.62	3.1	33.62	33.66	6.9	2,179	0.32%
2021/01/20	9	32.66	11.2	32.77	32.87	-2.2	2,162	-0.10%
2021/01/19	0	0.00	5.2	32.04	32.14	-5.2	2,134	-0.24%
2021/01/18	0	0.00	7.1	31.27	31.48	-7.1	2,084	-0.34%
2021/01/15	5	31.38	2.1	31.46	31.18	2.9	2,052	0.14%
2021/01/14	11	30.90	19.7	31.06	31.05	-8.7	2,013	-0.43%
2021/01/13	1	30.66	3.2	30.62	30.61	-2.2	1,972	-0.11%
2021/01/12	1.2	30.52	2	30.61	30.55	-0.8	1,967	-0.04%
2021/01/11	0	0.00	48.2	30.73	30.98	-48.2	1,960	-2.46%
2021/01/08	0.1	30.09	0	0.00	30.09	0.1	1,910	0.01%
2021/01/07	10.2	30.00	1.5	30.00	29.95	8.7	1,892	0.46%
2021/01/06	1	30.14	45.2	30.32	30.40	-44.2	1,872	-2.36%
2021/01/05	5	29.81	76	29.84	29.80	-71	1,795	-3.95%
2021/01/04	6	29.81	2.5	29.71	29.81	3.5	1,804	0.20%
2020/12/31	0.5	29.75	1	29.75	29.45	-0.5	1,779	-0.03%
2020/12/30	5.2	29.11	0.1	29.08	29.35	5.1	1,751	0.29%
2020/12/29	23.9	28.80	0	0.00	28.80	23.9	1,729	1.38%
2020/12/28	51	28.99	87	28.97	28.99	-36	1,650	-2.18%
2020/12/25	20.6	29.15	2	29.09	29.21	18.6	1,602	1.16%
2020/12/24	1	29.54	0	29.79	29.49	1	1,583	0.06%
2020/12/23	2.8	29.55	5	29.55	29.64	-2.2	1,579	-0.14%
2020/12/22	1	29.63	0	0.00	29.60	1	1,577	0.06%
2020/12/21	0.3	29.75	0	0.00	29.72	0.3	1,578	0.02%
2020/12/18	10	29.80	2	29.77	29.74	8	1,574	0.51%
2020/12/16	3.1	29.20	0	0.00	29.31	3.1	1,562	0.20%
2020/12/15	16.2	29.21	4	29.27	29.16	12.2	1,557	0.78%
2020/12/14	2.1	29.66	1	29.76	29.67	1.1	1,506	0.07%
2020/12/11	2.2	29.80	13	29.84	29.75	-10.8	1,483	-0.73%
2020/12/10	4.3	29.58	3	29.60	29.60	1.3	1,461	0.09%
2020/12/09	6.1	29.87	0	0.00	29.87	6.1	1,429	0.42%
2020/12/08	19.6	29.72	0	0.00	29.69	19.6	1,426	1.37%
2020/12/07	23.1	29.80	0	0.00	29.77	23.1	1,409	1.64%
2020/12/04	3	30.01	38	30.02	30.04	-35	1,395	-2.51%
2020/12/03	17.2	29.94	0	0.00	29.95	17.2	1,391	1.24%
2020/12/02	27.2	30.06	1	30.35	29.96	26.2	1,377	1.90%
2020/12/01	32.1	30.21	1	30.14	30.28	31.1	1,363	2.28%
2020/11/30	3.1	30.99	6	30.88	30.71	-2.9	1,335	-0.21%
2020/11/27	3	30.74	11.7	30.77	30.79	-8.7	1,321	-0.66%
2020/11/26	3	30.55	14	30.60	30.67	-11	1,325	-0.83%
2020/11/25	5	30.86	3	30.71	30.62	2	1,314	0.15%
2020/11/24	7	30.69	0	0.00	30.63	7	1,309	0.53%
2020/11/23	1	30.53	16.2	30.54	30.54	-15.2	1,326	-1.14%
2020/11/20	8.2	30.15	2	30.12	30.15	6.2	1,355	0.46%
2020/11/19	2.3	29.96	1	29.93	29.91	1.3	1,364	0.10%
2020/11/18	13.3	30.06	5	30.12	30.10	8.3	1,368	0.60%
2020/11/17	7	30.21	3	30.29	30.17	4	1,344	0.30%
2020/11/16	5	30.35	6	30.31	30.30	-1	1,351	-0.07%
2020/11/13	6.1	29.82	1	30.00	30.00	5.1	1,325	0.38%
2020/11/12	36.5	29.56	6.4	29.62	29.50	30.1	1,288	2.34%
2020/11/11	36	30.01	1	29.97	29.96	35	1,234	2.84%
2020/11/10	25.1	31.32	2	31.33	31.11	23.1	1,168	1.97%
2020/11/09	3	31.54	15	31.59	31.65	-12	1,136	-1.06%
2020/11/06	1	30.98	5	30.98	30.96	-4	1,145	-0.35%
2020/11/05	1	30.79	25	30.63	30.83	-24	1,136	-2.11%
2020/11/04	30	29.74	0	0.00	29.83	30	1,126	2.67%
2020/11/03	4	30.08	0	0.00	30.27	4	1,098	0.36%
2020/11/02	7.3	29.86	0	0.00	29.86	7.3	1,096	0.67%
2020/10/30	2.1	30.01	11	30.01	30.06	-8.9	1,096	-0.81%
2020/10/29	11.3	29.65	8	29.61	29.70	3.3	1,090	0.30%
2020/10/28	0	0.00	3	29.66	29.75	-3	1,073	-0.28%
2020/10/27	11	29.30	0	0.00	29.23	11	1,059	1.04%
2020/10/26	2	29.48	3	29.47	29.48	-1	1,046	-0.10%
2020/10/23	3	29.44	2	29.41	29.42	1	1,052	0.10%
2020/10/22	1	29.58	1	29.57	29.55	0	1,044	0.00%
2020/10/21	2	29.51	10	29.54	29.53	-8	1,045	-0.77%
2020/10/20	2	29.27	1	29.32	29.26	1	1,047	0.10%
2020/10/19	23	29.51	2	29.41	29.38	21	1,055	1.99%
2020/10/16	7	29.14	6	29.20	29.24	1	1,052	0.09%
2020/10/15	1	29.21	1	29.30	29.11	0	1,047	0.00%
2020/10/14	0	0.00	5	29.22	29.15	-5	1,057	-0.47%
2020/10/13	5	29.12	9	29.09	29.04	-4	1,062	-0.38%
2020/10/12	0	0.00	19.5	28.72	28.96	-19.5	1,068	-1.83%
2020/10/08	10	28.40	85	28.27	28.28	-75	1,062	-7.06%
2020/10/07	1	28.04	16	28.07	28.16	-15	1,077	-1.39%
2020/10/06	1	27.85	3	27.85	27.85	-2	1,094	-0.18%
2020/10/05	0	0.00	3	27.57	27.61	-3	1,120	-0.27%
2020/09/30	2	27.52	1	27.62	27.53	1	1,159	0.09%
2020/09/29	30	27.63	1	27.41	27.43	29	1,179	2.46%
2020/09/28	5	27.24	6	27.36	27.36	-1	1,196	-0.08%
2020/09/25	8	27.17	1	27.33	27.14	7	1,219	0.57%
2020/09/24	16	27.31	1	27.27	27.26	15	1,249	1.20%
2020/09/23	2	27.47	0	0.00	27.64	2	1,254	0.16%
2020/09/22	8	27.62	0	0.00	27.59	8	1,255	0.64%
2020/09/21	15	27.73	0	0.00	27.62	15	1,257	1.19%
2020/09/18	1	27.95	0	0.00	28.05	1	1,265	0.08%
2020/09/16	1	28.26	2	28.28	28.31	-1	1,354	-0.07%
2020/09/15	0	0.00	2	28.16	28.32	-2	1,363	-0.15%
2020/09/14	2	27.92	0	0.00	27.93	2	1,379	0.15%
2020/09/11	8	27.55	0	0.00	27.71	8	1,402	0.57%
2020/09/10	4	27.86	2	27.90	27.93	2	1,408	0.14%
2020/09/09	18	27.67	0	0.00	27.65	18	1,423	1.26%
2020/09/08	12	28.30	5	28.25	28.40	7	1,401	0.50%
2020/09/07	8	28.51	0	0.00	28.52	8	1,404	0.57%
2020/09/04	22	28.69	0	0.00	28.70	22	1,450	1.52%
2020/09/02	3	29.69	5	29.62	29.65	-2	1,433	-0.14%
2020/09/01	1	28.98	2	29.15	29.16	-1	1,441	-0.07%
2020/08/31	2	29.61	0	0.00	29.55	2	1,443	0.14%
2020/08/28	2	29.45	2	29.70	29.33	0	1,455	0.00%
2020/08/26	2	28.86	0.5	28.92	28.90	1.5	1,474	0.10%
2020/08/25	5	28.57	0	0.00	28.30	5	1,454	0.34%
2020/08/24	0	0.00	5	27.98	28.03	-5	1,443	-0.35%
2020/08/21	0	0.00	5	27.51	27.55	-5	1,428	-0.35%
2020/08/20	0	0.00	1	27.30	27.28	-1	1,425	-0.07%
2020/08/19	7	27.61	2	27.61	27.62	5	1,403	0.36%
2020/08/18	0	0.00	1	27.44	27.42	-1	1,430	-0.07%
2020/08/17	0	0.00	7	27.40	27.42	-7	1,456	-0.48%
2020/08/13	1	27.27	1	27.36	27.30	0	1,502	0.00%
2020/08/12	3	26.88	0	0.00	26.95	3	1,541	0.19%
2020/08/10	2	27.18	0	0.00	27.35	2	1,520	0.13%
2020/08/06	0	0.00	1	28.00	28.00	-1	1,516	-0.07%
2020/08/04	0	0.00	7	27.53	27.62	-7	1,509	-0.46%
2020/08/03	1	27.10	0	0.00	27.11	1	1,498	0.07%
2020/07/30	2	27.25	0	0.00	27.31	2	1,494	0.13%
2020/07/29	2	27.02	0	0.00	27.09	2	1,501	0.13%
2020/07/28	0	0.00	1	26.92	26.87	-1	1,531	-0.07%
2020/07/27	2	26.81	0	0.00	26.81	2	1,529	0.13%
2020/07/24	3	27.03	0	0.00	26.95	3	1,532	0.20%
2020/07/23	8	27.30	2	27.37	27.44	6	1,524	0.39%
2020/07/22	1	27.87	7	27.92	27.83	-6	1,511	-0.40%
2020/07/21	0	0.00	17	27.39	27.48	-17	1,514	-1.12%
2020/07/20	3	26.68	1	26.71	26.85	2	1,505	0.13%
2020/07/17	8	26.77	8	26.84	26.73	0	1,490	0.00%
2020/07/16	14.1	27.27	8	27.74	27.02	6.1	1,496	0.41%
2020/07/15	2	27.41	4	27.42	27.37	-2	1,487	-0.13%
2020/07/14	8	27.52	12	27.46	27.43	-4	1,503	-0.27%
2020/07/13	7	28.05	7	28.03	28.19	0	1,498	0.00%
2020/07/10	1	28.45	5	28.01	28.17	-4	1,493	-0.27%
2020/07/09	4.5	28.02	6	27.95	28.12	-1.5	1,484	-0.10%
2020/07/08	5	26.83	2	26.94	27.10	3	1,443	0.21%
2020/07/07	0	0.00	4	26.92	26.94	-4	1,411	-0.28%
2020/07/06	0	0.00	11	26.42	26.45	-11	1,389	-0.79%
2020/07/03	0	0.00	1	25.84	25.86	-1	1,371	-0.07%
2020/07/02	0.5	25.32	0	0.00	25.31	0.5	1,355	0.04%
2020/07/01	3	25.10	5	25.13	25.10	-2	1,352	-0.15%
2020/06/30	0	0.00	1	24.98	25.10	-1	1,355	-0.07%
2020/06/29	16	24.99	2	24.91	24.94	14	1,355	1.03%
2020/06/24	2	25.56	5	25.53	25.60	-3	1,352	-0.22%
2020/06/23	1	24.70	8	25.08	25.20	-7	1,328	-0.53%
2020/06/22	1	24.80	0	0.00	24.82	1	1,289	0.08%
2020/06/17	1	24.46	0	0.00	24.45	1	1,276	0.08%
2020/06/16	1	24.13	0	0.00	24.32	1	1,282	0.08%
2020/06/15	1	24.00	3	24.05	23.94	-2	1,304	-0.15%
2020/06/12	5	23.77	6	24.00	24.02	-1	1,318	-0.08%
2020/06/11	1	24.50	23	24.57	24.53	-22	1,337	-1.65%
2020/06/09	0	0.00	1	24.39	24.41	-1	1,346	-0.07%
2020/06/08	10	24.45	4	24.32	24.25	6	1,370	0.44%
2020/06/05	0	0.00	9	24.20	24.20	-9	1,394	-0.65%
2020/06/04	1	24.29	0	0.00	24.25	1	1,424	0.07%
2020/06/03	0	0.00	2	23.99	24.10	-2	1,438	-0.14%
2020/06/02	0	0.00	7	23.59	23.58	-7	1,412	-0.50%
2020/06/01	0	0.00	3	23.43	23.47	-3	1,407	-0.21%
2020/05/29	1	22.78	1	22.89	22.80	0	1,395	0.00%
2020/05/26	1	22.93	0	0.00	22.98	1	1,430	0.07%
2020/05/25	2	22.66	0	0.00	22.68	2	1,462	0.14%
2020/05/22	9	23.16	5.2	23.06	22.93	3.8	1,474	0.26%
2020/05/21	1	23.77	14	23.89	23.77	-13	1,488	-0.87%
2020/05/20	4	23.73	5	23.81	23.83	-1	1,497	-0.07%
2020/05/19	0	0.00	71.4	23.62	23.56	-71.4	1,468	-4.86%
2020/05/18	2	23.00	0	0.00	23.00	2	1,442	0.14%
2020/05/15	0	0.00	3	23.06	22.96	-3	1,461	-0.21%
2020/05/13	2	22.98	0	0.00	23.06	2	1,471	0.14%
2020/05/12	2	23.05	3	23.12	23.09	-1	1,480	-0.07%
2020/05/11	1	23.15	4	23.21	23.12	-3	1,484	-0.20%
2020/05/08	0	0.00	13	22.73	22.88	-13	1,486	-0.87%
2020/05/07	11	22.64	1	22.70	22.61	10	1,494	0.67%
2020/05/06	1	22.49	0	0.00	22.60	1	1,511	0.07%
2020/05/05	8	22.42	0	0.00	22.43	8	1,548	0.52%
2020/05/04	7	22.40	0	0.00	22.43	7	1,597	0.44%
2020/04/30	0	0.00	3	23.29	23.28	-3	1,573	-0.19%
2020/04/28	1	22.93	0	0.00	23.11	1	1,639	0.06%
2020/04/24	7	22.67	1	22.80	22.75	6	1,716	0.35%
2020/04/22	5	22.55	2	22.64	22.71	3	1,733	0.17%
2020/04/21	18	22.81	2	22.69	22.70	16	1,775	0.90%
2020/04/20	8	23.24	0	0.00	23.27	8	1,801	0.44%
2020/04/17	5.2	23.34	1	23.35	23.36	4.2	1,823	0.23%
2020/04/16	8	22.80	2	22.71	22.83	6	1,805	0.33%
2020/04/15	4	22.86	22	22.81	22.81	-18	1,815	-0.99%
2020/04/09	4	22.58	12	22.60	22.57	-8	1,825	-0.44%
2020/04/08	4	22.44	0	0.00	22.50	4	1,821	0.22%
2020/04/07	1	22.43	1	22.50	22.47	0	1,830	0.00%
2020/04/06	1	22.00	2	22.08	22.14	-1	1,831	-0.05%
2020/04/01	0	0.00	1	22.12	21.91	-1	1,839	-0.05%
2020/03/30	1	21.63	0	0.00	21.75	1	1,846	0.05%
2020/03/26	0	0.00	1	22.00	22.00	-1	1,819	-0.05%
2020/03/25	1	22.02	0	0.00	21.84	1	1,812	0.06%
2020/03/24	3	21.11	4	21.10	21.08	-1	1,803	-0.06%
2020/03/23	2	19.99	2	20.29	20.19	0	1,806	0.00%
2020/03/20	5	20.82	2	20.88	20.85	3	1,823	0.16%
2020/03/19	3	19.76	1	19.70	19.88	2	1,809	0.11%
2020/03/18	1	21.23	1	21.39	21.12	0	1,811	0.00%
2020/03/17	4	20.94	0	0.00	20.90	4	1,833	0.22%
2020/03/16	2	21.78	11	21.74	21.61	-9	1,802	-0.50%
2020/03/13	13	21.35	5	21.26	21.85	8	1,769	0.45%
2020/03/12	12	22.63	5	22.57	22.54	7	1,735	0.40%
2020/03/11	14	23.32	12	23.68	23.18	2	1,706	0.12%
2020/03/10	10	23.10	2	22.96	23.20	8	1,662	0.48%
2020/03/09	23	23.47	1	23.40	23.35	22	1,630	1.35%
2020/03/06	4	23.99	0	0.00	23.95	4	1,596	0.25%
2020/03/05	2	24.15	0	0.00	24.30	2	1,583	0.13%
2020/03/04	6	23.93	0	0.00	23.90	6	1,588	0.38%
2020/03/03	4	24.12	0	0.00	24.09	4	1,596	0.25%
2020/03/02	4	23.58	0	0.00	23.80	4	1,598	0.25%
2020/02/27	5.2	24.18	6	24.30	24.06	-0.8	1,602	-0.05%
2020/02/26	6	24.32	0	0.00	24.35	6	1,597	0.38%
2020/02/25	3	24.33	1	24.40	24.37	2	1,562	0.13%
2020/02/24	17	24.75	0	0.00	24.64	17	1,564	1.09%
2020/02/21	7	25.06	0	0.00	25.13	7	1,529	0.46%
2020/02/20	1	25.11	0	0.00	25.17	1	1,521	0.07%
2020/02/18	13	25.03	0	0.00	25.00	13	1,519	0.86%
2020/02/17	5	25.13	3	25.16	25.20	2	1,520	0.13%
2020/02/14	1	25.08	1	25.11	25.11	0	1,518	0.00%
2020/02/13	2	25.27	0	0.00	25.11	2	1,519	0.13%
2020/02/12	1	24.90	22	24.84	24.93	-21	1,542	-1.36%
2020/02/10	1	24.54	0	0.00	24.55	1	1,592	0.06%
2020/02/07	1	24.67	1	24.73	24.67	0	1,611	0.00%
2020/02/06	5	24.59	6	24.69	24.74	-1	1,630	-0.06%
2020/02/05	6	24.57	8	24.62	24.56	-2	1,600	-0.12%
2020/02/04	10	23.94	3.5	23.95	23.93	6.5	1,546	0.42%
2020/02/03	1	22.88	0	0.00	23.44	1	1,536	0.07%
2020/01/31	5	23.70	10	23.62	23.68	-5	1,507	-0.33%
2020/01/30	13	23.68	5	23.51	23.62	8	1,488	0.54%
2020/01/17	2	25.51	2	25.51	25.53	0	1,401	0.00%
2020/01/15	3	25.49	0	0.00	25.48	3	1,451	0.21%
2020/01/14	9	25.86	0	0.00	25.82	9	1,411	0.64%
2020/01/13	3	25.35	0	0.00	25.52	3	1,379	0.22%
2020/01/10	2.5	25.13	1	25.12	25.15	1.5	1,358	0.11%
2020/01/08	3	24.69	0	0.00	24.63	3	1,366	0.22%
2020/01/07	1	24.75	0	0.00	24.77	1	1,359	0.07%
2020/01/06	4	24.72	11	24.78	24.71	-7	1,373	-0.51%
2020/01/03	4	24.85	1	24.65	24.81	3	1,459	0.21%
2019/12/31	13	24.40	0	0.00	24.28	13	1,450	0.90%
2019/12/30	1	24.62	0	0.00	24.62	1	1,450	0.07%
2019/12/27	3	24.52	15	24.54	24.59	-12	1,526	-0.79%
2019/12/26	2	24.40	2	24.36	24.30	0	1,544	0.00%
2019/12/25	0	0.00	1	24.38	24.40	-1	1,544	-0.06%
2019/12/23	0	0.00	1	24.17	24.16	-1	1,615	-0.06%
2019/12/20	1	24.15	0	0.00	24.14	1	1,625	0.06%
2019/12/19	4	24.15	1	24.07	24.08	3	1,634	0.18%
2019/12/18	6	24.05	1	24.04	24.05	5	1,632	0.31%
2019/12/17	0	0.00	10	23.75	23.92	-10	1,617	-0.62%
2019/12/16	0	0.00	3	23.60	23.60	-3	1,589	-0.19%
2019/12/12	0	0.00	10	23.29	23.25	-10	1,543	-0.65%
2019/12/11	0	0.00	2	23.00	23.01	-2	1,522	-0.13%
2019/12/09	3	22.95	2	23.00	23.00	1	1,531	0.07%
2019/12/06	0	0.00	6	22.94	22.95	-6	1,521	-0.39%
2019/12/05	4	22.70	4	22.73	22.70	0	1,519	0.00%
2019/12/04	4	22.69	0	0.00	22.70	4	1,526	0.26%
2019/12/03	0	0.00	2	22.90	22.84	-2	1,530	-0.13%
2019/11/26	2	23.08	0	0.00	23.06	2	1,489	0.13%
2019/11/25	0	0.00	13	22.93	22.97	-13	1,467	-0.89%
2019/11/22	0	0.00	1	22.71	22.72	-1	1,451	-0.07%
2019/11/21	11	22.68	2	22.85	22.65	9	1,473	0.61%
2019/11/20	2	22.95	4	22.95	22.97	-2	1,443	-0.14%
2019/11/18	13	22.76	1	22.76	22.80	12	1,429	0.84%
2019/11/15	4	22.70	0	0.00	22.72	4	1,432	0.28%
2019/11/14	1	22.70	15	22.70	22.73	-14	1,421	-0.99%
2019/11/13	1	22.87	0	0.00	22.87	1	1,405	0.07%
2019/11/12	6	22.90	4	22.93	22.93	2	1,395	0.14%
2019/11/11	5	23.18	3	23.02	22.98	2	1,389	0.14%
2019/11/08	14	23.33	57	23.35	23.32	-43	1,364	-3.15%
2019/11/07	2	23.06	6	23.04	23.07	-4	1,325	-0.30%
2019/11/06	1	23.03	27	23.00	23.00	-26	1,307	-1.99%
2019/11/05	0	0.00	1	22.84	23.04	-1	1,289	-0.08%
2019/11/01	3	22.40	0	0.00	22.45	3	1,275	0.24%
2019/10/31	0	0.00	5	22.40	22.39	-5	1,280	-0.39%
2019/10/30	12	22.36	2	22.36	22.34	10	1,274	0.78%
2019/10/24	2	22.11	0	0.00	22.07	2	1,270	0.16%
2019/10/23	36	22.14	2	22.25	22.09	34	1,245	2.73%
2019/10/22	2	22.26	0	0.00	22.27	2	1,188	0.17%
2019/10/21	4	22.30	1	22.31	22.27	3	1,179	0.25%
2019/10/18	2	22.56	4	22.55	22.51	-2	1,161	-0.17%
2019/10/17	1	22.58	0	0.00	22.54	1	1,151	0.09%
2019/10/16	44	22.40	0	0.00	22.42	44	1,136	3.87%
2019/10/15	0	0.00	5	22.12	22.16	-5	1,101	-0.45%
2019/10/09	40	21.72	0	0.00	21.67	40	1,090	3.67%
2019/10/08	8	21.98	0	0.00	21.97	8	1,022	0.78%
2019/10/07	27	21.99	0	0.00	21.99	27	1,014	2.66%
2019/10/04	11	22.15	0	0.00	22.04	11	993	1.11%
2019/10/03	18	21.92	4	21.89	21.87	14	968	1.45%
2019/10/02	1	22.20	0	0.00	22.11	1	872	0.11%
2019/10/01	4	22.25	0	0.00	22.25	4	832	0.48%
2019/09/27	26.2	22.37	0	0.00	22.26	26.2	818	3.20%
2019/09/26	4	22.67	5	22.71	22.76	-1	759	-0.13%
2019/09/25	6	22.14	0	0.00	22.13	6	734	0.82%
2019/09/24	3	22.49	0	0.00	22.43	3	720	0.42%
2019/09/20	1	22.68	0	0.00	22.65	1	700	0.14%
2019/09/18	1	22.78	0	0.00	22.75	1	708	0.14%
2019/09/17	1	22.85	0	0.00	22.65	1	709	0.14%
2019/09/16	3	22.94	0	0.00	22.89	3	711	0.42%
2019/09/05	0	0.00	21	22.53	22.69	-21	669	-3.13%
2019/08/30	1	22.24	0	0.00	22.24	1	656	0.15%
2019/08/22	1	22.35	2	22.47	22.30	-1	607	-0.16%
2019/08/21	1	22.51	1	22.50	22.50	0	606	0.00%
2019/08/16	3	21.85	0	0.00	21.91	3	596	0.50%
2019/08/13	2	21.74	0	0.00	21.62	2	567	0.35%
2019/08/12	22	21.82	0	0.00	21.82	22	551	3.99%
2019/08/07	3	21.70	0	0.00	21.76	3	536	0.56%
2019/08/06	0	0.00	7	21.82	21.72	-7	521	-1.34%
2019/07/26	1	23.50	0	0.00	23.58	1	476	0.21%
2019/07/18	2	23.19	0	0.00	23.13	2	476	0.42%
2019/07/15	1	22.90	0	0.00	23.03	1	475	0.21%
2019/07/12	7	22.97	0	0.00	23.01	7	464	1.51%
2019/07/09	0	0.00	4	22.82	22.82	-4	439	-0.91%
2019/06/25	0	0.00	5	22.70	22.70	-5	469	-1.07%
2019/06/17	7	22.16	0	0.00	22.12	7	492	1.42%
2019/06/13	1	22.08	1	22.05	22.10	0	484	0.00%
2019/06/12	2	22.31	15	22.43	22.31	-13	485	-2.68%
2019/06/11	0	0.00	1	22.19	22.38	-1	480	-0.21%
2019/06/04	1	21.57	0	0.00	21.56	1	474	0.21%
2019/05/31	2	21.73	0	0.00	21.72	2	473	0.42%
2019/05/30	3	21.74	0	0.00	21.72	3	466	0.64%
2019/05/15	0	0.00	1	23.03	23.21	-1	484	-0.21%
2019/05/10	10	23.48	0	0.00	23.45	10	492	2.03%
2019/04/26	2	24.43	0	0.00	24.49	2	521	0.38%
2019/04/25	5	24.55	0	0.00	24.54	5	535	0.93%
2019/04/19	0	0.00	1	24.71	24.74	-1	555	-0.18%
2019/02/26	0	0.00	1	23.60	23.48	-1	699	-0.14%
2019/02/20	0	0.00	1	22.66	22.67	-1	693	-0.14%
2019/01/09	0	0.00	1	21.16	21.16	-1	913	-0.11%
2019/01/04	0	0.00	1	20.00	20.03	-1	934	-0.11%
2018/12/28	0	0.00	1	20.31	19.87	-1	949	-0.11%
2018/12/25	0	0.00	1	19.87	20.16	-1	963	-0.10%
2018/12/06	0	0.00	2	21.59	21.60	-2	1,165	-0.17%
2018/12/03	0	0.00	3	22.18	22.25	-3	1,061	-0.28%
2018/11/29	0	0.00	2	21.78	21.85	-2	1,090	-0.18%
2018/11/08	3	21.45	0	0.00	21.41	3	1,898	0.16%
2018/11/07	5	21.22	0	0.00	21.20	5	1,998	0.25%
2018/11/06	0	0.00	3	20.92	20.77	-3	2,042	-0.15%
2018/11/05	0	0.00	1	20.93	21.00	-1	2,233	-0.04%
2018/11/02	1	21.06	4	21.08	21.44	-3	2,022	-0.15%
2018/11/01	0	0.00	13	20.25	20.70	-13	2,179	-0.60%
2018/10/31	1	19.84	41	19.73	19.93	-40	2,286	-1.75%