元大S&P500 (00646)-富邦-台北券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
53.4
漲跌
▲0.2
漲幅
+0.28%
成交量
1,494張
產業
上市
233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大S&P500 (00646)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1.6	53.41	53.40	-1.6	3,620	-0.05%
2024/05/17	0.5	53.20	1.8	53.18	53.25	-1.3	3,623	-0.04%
2024/05/16	3	53.13	3.2	53.13	53.10	-0.2	3,613	-0.01%
2024/05/15	0	52.70	0.2	53.10	52.60	-0.1	3,598	0.00%
2024/05/14	0	0.00	1	52.80	52.75	-1	3,545	-0.03%
2024/05/13	28	52.90	4	52.84	52.95	24	3,522	0.68%
2024/05/10	1	52.80	0.6	52.75	52.85	0.4	3,519	0.01%
2024/05/09	0.2	52.35	0.7	52.37	52.35	-0.5	3,489	-0.02%
2024/05/08	2	52.45	5	52.40	52.45	-3	3,509	-0.09%
2024/05/07	1.6	52.12	1	52.15	52.35	0.6	3,548	0.02%
2024/05/06	2.1	51.61	0	0.00	51.70	2.1	3,598	0.06%
2024/05/03	5.1	51.30	1.2	51.35	51.30	3.9	3,664	0.11%
2024/05/02	2	51.15	0	51.30	51.20	2	3,730	0.05%
2024/04/30	1.6	51.89	0.1	51.90	51.90	1.5	3,829	0.04%
2024/04/29	4	51.88	0	0.00	51.90	4	3,926	0.10%
2024/04/24	1	51.40	1	51.40	51.45	0	4,014	0.00%
2024/04/23	3	50.82	0	0.00	50.80	3	4,107	0.07%
2024/04/22	2	50.33	0	0.00	50.50	2	4,110	0.05%
2024/04/19	5.7	50.15	10	50.03	50.10	-4.3	4,088	-0.11%
2024/04/18	2.3	50.69	0	0.00	50.75	2.3	3,981	0.06%
2024/04/17	6.2	51.12	0	0.00	51.15	6.2	3,979	0.16%
2024/04/16	1.4	50.98	1.9	51.00	51.15	-0.5	3,998	-0.01%
2024/04/15	1.1	51.70	7	51.65	51.70	-5.9	4,043	-0.15%
2024/04/12	2.3	52.21	1	52.15	52.20	1.3	3,992	0.03%
2024/04/11	6.4	51.52	0	0.00	51.60	6.4	4,001	0.16%
2024/04/10	3.1	51.95	0	0.00	51.75	3.1	3,853	0.08%
2024/04/09	2	52.05	1.1	51.92	52.00	0.9	3,711	0.02%
2024/04/08	5	51.99	0	0.00	51.90	5	3,659	0.14%
2024/04/03	1.2	51.96	1	51.80	51.90	0.2	3,641	0.01%
2024/04/02	1.3	52.30	0	0.00	52.25	1.3	3,633	0.04%
2024/04/01	0	0.00	1.5	52.40	52.40	-1.5	3,617	-0.04%
2024/03/29	2	52.35	1	52.35	52.55	1	3,620	0.03%
2024/03/28	0.2	52.30	0.1	52.05	52.20	0.1	3,589	0.00%
2024/03/27	1.2	51.82	1.1	51.86	51.90	0.1	3,550	0.00%
2024/03/26	0.1	51.90	1	51.85	51.95	-0.9	3,484	-0.02%
2024/03/25	2.1	51.95	0	52.60	51.85	2.1	3,471	0.06%
2024/03/22	4	52.15	1	52.25	52.30	3	3,466	0.09%
2024/03/21	2.8	51.96	1.6	52.00	52.00	1.2	3,440	0.03%
2024/03/20	1.3	51.23	2	51.25	51.35	-0.7	3,399	-0.02%
2024/03/19	0	0.00	0.5	50.80	50.80	-0.5	3,421	-0.02%
2024/03/15	5.2	50.70	0	0.00	50.85	5.2	3,385	0.15%
2024/03/14	0	0.00	6	50.70	50.80	-6	3,358	-0.18%
2024/03/13	6	50.68	0	0.00	50.75	6	3,373	0.18%
2024/03/11	0.1	50.30	10	50.15	50.20	-9.9	3,345	-0.30%
2024/03/08	2	50.53	4	50.50	50.50	-2	3,326	-0.06%
2024/03/07	1	49.98	3	50.00	50.15	-2	3,275	-0.06%
2024/03/06	4.2	50.11	2	50.03	50.10	2.2	3,224	0.07%
2024/03/05	0	0.00	10.8	50.36	50.40	-10.8	3,173	-0.34%
2024/03/04	10	50.45	0	50.60	50.55	10	3,113	0.32%
2024/03/01	4	50.26	0	0.00	50.30	4	3,029	0.13%
2024/02/29	0	0.00	2	50.05	50.05	-2	2,959	-0.07%
2024/02/27	1.1	49.94	2.5	49.90	49.95	-1.4	2,923	-0.05%
2024/02/26	0	50.60	0.6	50.10	50.10	-0.6	2,911	-0.02%
2024/02/23	1.1	50.17	1.3	50.02	50.25	-0.1	2,833	0.00%
2024/02/22	0	0.00	6	49.30	49.41	-6	2,772	-0.22%
2024/02/21	1	48.73	1	48.78	48.76	0	2,713	0.00%
2024/02/20	6.7	48.98	1	48.97	49.00	5.7	2,751	0.21%
2024/02/19	1	49.14	0	0.00	49.15	1	2,752	0.04%
2024/02/16	0	0.00	2	49.14	49.33	-2	2,752	-0.07%
2024/02/15	1.1	48.87	0.3	48.96	48.96	0.8	2,680	0.03%
2024/02/05	1.2	48.41	1.3	48.25	48.44	-0.1	2,656	0.00%
2024/02/02	0	0.00	2.2	47.90	48.01	-2.2	2,607	-0.08%
2024/02/01	2.7	47.34	0	0.00	47.38	2.7	2,556	0.10%
2024/01/31	1.3	47.73	0	0.00	47.79	1.3	2,516	0.05%
2024/01/30	1	47.67	0	0.00	47.74	1	2,450	0.04%
2024/01/29	0	47.30	0.2	47.29	47.25	-0.1	2,405	-0.01%
2024/01/25	1.1	47.19	4	47.20	47.20	-2.9	2,226	-0.13%
2024/01/24	0.2	47.39	0.1	47.39	47.33	0.1	2,116	0.01%
2024/01/23	2.1	47.11	0.2	47.09	47.14	1.9	1,996	0.09%
2024/01/22	0	0.00	0.1	47.10	47.01	-0.1	1,875	0.00%
2024/01/19	0	0.00	1	46.65	46.64	-1	1,692	-0.06%
2024/01/18	0.1	46.39	0	0.00	46.33	0.1	1,670	0.00%
2024/01/17	5.1	46.48	2	46.62	46.48	3.1	1,653	0.19%
2024/01/16	1	46.51	12	46.47	46.57	-11	1,526	-0.72%
2024/01/15	1	46.47	0	0.00	46.46	1	1,501	0.07%
2024/01/12	5	46.02	0.7	46.10	46.01	4.3	1,465	0.30%
2024/01/11	7	46.20	0	0.00	46.19	7	1,397	0.50%
2024/01/10	5	45.80	0	0.00	45.78	5	1,365	0.37%
2024/01/09	3.1	45.72	0	0.00	45.72	3.1	1,338	0.23%
2024/01/08	8	45.21	0	0.00	45.14	8	1,242	0.64%
2024/01/05	1.7	45.26	0.2	45.28	45.20	1.5	1,226	0.12%
2024/01/04	0.1	45.57	0	0.00	45.48	0.1	1,219	0.00%
2024/01/03	1	45.64	1	45.62	45.71	0	1,236	0.00%
2024/01/02	0.5	45.79	0	0.00	45.79	0.5	1,243	0.04%
2023/12/29	0	0.00	0	45.80	45.75	0	1,243	0.00%
2023/12/28	2	45.71	0	0.00	45.72	2	1,218	0.16%
2023/12/26	2	46.04	6	46.04	46.03	-4	1,222	-0.33%
2023/12/25	0	0.00	8	46.09	46.21	-8	1,211	-0.66%
2023/12/22	0	0.00	1	46.02	46.02	-1	1,183	-0.08%
2023/12/21	3	45.96	0.7	45.98	45.94	2.3	1,193	0.20%
2023/12/20	14.1	46.49	4	46.45	46.60	10.1	1,179	0.85%
2023/12/19	3.1	46.16	0.1	46.18	46.27	3	1,144	0.26%
2023/12/18	6	46.00	1	46.08	46.08	5	1,150	0.43%
2023/12/15	3.2	45.95	12.5	45.91	45.96	-9.3	1,137	-0.81%
2023/12/14	1	45.96	0	0.00	46.02	1	1,116	0.09%
2023/12/13	0	0.00	1	45.50	45.62	-1	1,096	-0.09%
2023/12/12	6	45.26	0	45.20	45.35	6	1,114	0.54%
2023/12/11	3	45.07	0	0.00	45.12	3	1,116	0.27%
2023/12/08	1	44.76	0	0.00	44.76	1	1,095	0.09%
2023/12/07	1	44.68	0	44.69	44.69	1	1,070	0.09%
2023/12/05	2	44.63	2.3	44.66	44.66	-0.3	1,039	-0.03%
2023/12/04	0	0.00	0.5	44.67	44.74	-0.5	1,041	-0.05%
2023/12/01	0	0.00	0.5	44.47	44.62	-0.5	1,041	-0.05%
2023/11/30	2	44.34	1.4	44.35	44.36	0.6	1,047	0.06%
2023/11/28	0	0.00	0.5	44.63	44.60	-0.5	1,065	-0.05%
2023/11/21	3.2	44.47	0	0.00	44.43	3.2	1,107	0.29%
2023/11/20	3	44.41	0	0.00	44.40	3	1,101	0.27%
2023/11/17	0	0.00	0	44.67	44.80	0	1,100	0.00%
2023/11/16	0	0.00	1	44.65	44.73	-1	1,044	-0.10%
2023/11/15	3	44.94	0	0.00	45.00	3	1,021	0.29%
2023/11/13	5	44.14	0.4	44.14	44.17	4.6	981	0.46%
2023/11/10	0.7	43.64	0	0.00	43.66	0.7	993	0.07%
2023/11/09	0.6	43.78	0	0.00	43.78	0.6	1,017	0.06%
2023/11/08	0	0.00	0.1	43.76	43.72	-0.1	1,008	-0.01%
2023/11/07	0	43.52	5	43.57	43.51	-5	1,008	-0.49%
2023/11/06	1.2	43.52	3.8	43.47	43.50	-2.6	1,021	-0.25%
2023/11/03	2.1	43.30	1	43.32	43.28	1.1	1,027	0.11%
2023/11/02	1	42.70	0	0.00	42.71	1	1,038	0.10%
2023/10/31	0	0.00	0.1	41.99	41.88	-0.1	1,056	-0.01%
2023/10/30	0.1	41.78	0	0.00	41.73	0.1	1,088	0.01%
2023/10/27	0	0.00	0.1	42.00	42.03	-0.1	1,122	-0.01%
2023/10/26	0	0.00	4	41.99	41.99	-4	1,151	-0.35%
2023/10/25	0	0.00	0.1	42.70	42.61	-0.1	1,216	-0.01%
2023/10/23	0	0.00	0.3	42.59	42.59	-0.3	1,268	-0.03%
2023/10/20	0.2	43.35	1	42.95	42.93	-0.8	1,270	-0.06%
2023/10/19	0.1	43.43	2	43.32	43.35	-2	1,312	-0.15%
2023/10/18	0	0.00	1	43.81	43.79	-1	1,323	-0.08%
2023/10/16	1	43.56	0	0.00	43.58	1	1,346	0.07%
2023/10/12	2	43.85	0	0.00	43.95	2	1,350	0.15%
2023/10/11	2.1	43.49	1.8	43.55	43.53	0.3	1,338	0.02%
2023/10/06	13	42.68	0	0.00	42.61	13	1,366	0.95%
2023/10/05	12	42.83	0.1	42.85	42.80	11.9	1,381	0.86%
2023/10/04	1.3	42.61	0	0.00	42.57	1.3	1,399	0.09%
2023/10/02	2	43.27	0.1	43.37	43.21	1.9	1,402	0.14%
2023/09/28	0.1	43.08	0	0.00	42.94	0.1	1,400	0.01%
2023/09/27	0	0.00	143	42.95	42.97	-143	1,417	-10.09%	大賣/鉅額交易
2023/09/26	0	0.00	131	43.30	43.31	-131	1,412	-9.28%	大賣/鉅額交易
2023/09/25	2	43.28	32	43.29	43.31	-30	1,419	-2.11%
2023/09/22	1.9	43.31	335	43.30	43.32	-333.1	1,416	-23.52%	大賣/鉅額交易
2023/09/21	0.6	43.94	0	0.00	43.89	0.6	1,397	0.04%
2023/09/20	1	44.23	0.1	44.39	44.21	0.9	1,371	0.07%
2023/09/19	1	44.33	0	0.00	44.30	1	1,373	0.07%
2023/09/15	2	44.79	0.2	44.92	44.92	1.8	1,386	0.13%
2023/09/13	0.5	44.51	0	0.00	44.39	0.5	1,339	0.04%
2023/09/11	0	44.48	2	44.41	44.46	-2	1,334	-0.15%
2023/09/08	2	44.34	1	44.28	44.33	1	1,350	0.07%
2023/09/07	0	0.00	1	44.31	44.29	-1	1,390	-0.07%
2023/09/05	0	0.00	0	44.78	44.71	0	1,398	0.00%
2023/09/04	0	44.82	0.3	44.79	44.83	-0.3	1,396	-0.02%
2023/09/01	0.1	44.69	0	0.00	44.75	0.1	1,389	0.01%
2023/08/31	0.3	44.70	0	0.00	44.81	0.3	1,392	0.02%
2023/08/30	1.2	44.52	1.1	44.65	44.68	0.1	1,343	0.01%
2023/08/28	7	43.64	0	0.00	43.65	7	1,347	0.52%
2023/08/25	2.1	43.39	0	0.00	43.34	2.1	1,345	0.16%
2023/08/24	7	44.09	0.3	44.10	44.13	6.7	1,366	0.49%
2023/08/22	6	43.62	3.4	43.64	43.63	2.6	1,380	0.19%
2023/08/21	0	0.00	2	43.41	43.38	-2	1,377	-0.15%
2023/08/18	0.2	43.46	0	0.00	43.32	0.2	1,392	0.02%
2023/08/16	0	44.11	1	44.08	44.02	-1	1,433	-0.07%
2023/08/14	0	0.00	1	44.20	44.17	-1	1,425	-0.07%
2023/08/10	0	0.00	5	44.21	44.24	-5	1,439	-0.35%
2023/08/04	2	44.43	8.1	44.39	44.50	-6.1	1,354	-0.45%
2023/08/02	2	44.85	5	44.78	44.80	-3	1,353	-0.22%
2023/08/01	0.3	45.00	0.1	45.03	45.06	0.1	1,323	0.01%
2023/07/28	1	44.27	4	44.28	44.20	-3	1,209	-0.25%
2023/07/27	7	44.42	0	0.00	44.44	7	1,137	0.62%
2023/07/26	3.1	44.49	1	44.42	44.46	2.1	1,138	0.18%
2023/07/25	3	44.35	0	0.00	44.35	3	1,090	0.28%
2023/07/24	0.2	44.19	1	44.22	44.24	-0.8	1,082	-0.07%
2023/07/21	2	43.97	2	43.94	44.02	0	1,039	0.00%
2023/07/20	3	44.06	1	44.07	44.06	2	1,030	0.20%
2023/07/19	2.4	43.97	0.1	43.94	44.05	2.3	1,017	0.23%
2023/07/18	10.2	43.48	0	0.00	43.55	10.2	987	1.03%
2023/07/17	1	43.39	0.6	43.33	43.37	0.4	987	0.04%
2023/07/14	2	43.30	0.2	43.40	43.31	1.8	950	0.19%
2023/07/13	2	43.37	0.2	43.30	43.42	1.8	921	0.19%
2023/07/12	0	0.00	0.3	43.12	43.19	-0.3	879	-0.03%
2023/07/11	0	0.00	1	42.98	43.02	-1	864	-0.12%
2023/07/07	0	0.00	1	42.93	42.94	-1	869	-0.11%
2023/07/06	0	0.00	5	43.09	43.07	-5	859	-0.58%
2023/07/05	1	43.12	1.5	43.17	43.13	-0.5	863	-0.05%
2023/07/04	4	43.08	2	43.09	43.11	2	845	0.24%
2023/07/03	0	0.00	1.4	42.94	43.10	-1.4	858	-0.17%
2023/06/30	0	0.00	1	42.47	42.48	-1	843	-0.12%
2023/06/29	2	42.35	0	0.00	42.27	2	855	0.23%
2023/06/28	5	42.10	0	0.00	42.20	5	857	0.58%
2023/06/27	0	0.00	3	41.81	41.82	-3	856	-0.35%
2023/06/26	4	41.95	2	41.83	42.00	2	863	0.23%
2023/06/21	0	0.00	1	42.14	42.14	-1	833	-0.12%
2023/06/20	0.2	42.12	0	0.00	42.14	0.2	840	0.03%
2023/06/19	0.7	42.11	1.5	42.13	42.13	-0.8	853	-0.09%
2023/06/15	0	0.00	2	41.77	41.78	-2	862	-0.23%
2023/06/14	0	0.00	0.3	41.73	41.76	-0.3	865	-0.04%
2023/06/13	0	41.47	7.4	41.49	42.00	-7.4	857	-0.86%
2023/06/12	0	0.00	15.4	40.96	41.19	-15.4	835	-1.85%
2023/06/09	0	0.00	5	40.85	40.82	-5	833	-0.60%
2023/06/08	1.5	40.63	0	0.00	40.61	1.5	846	0.18%
2023/06/07	12	40.86	0	0.00	40.86	12	861	1.39%
2023/06/06	0	40.75	0	0.00	40.84	0	860	0.00%
2023/06/05	13	40.80	0	0.00	40.80	13	853	1.52%
2023/06/02	2	40.25	1	40.23	40.34	1	850	0.12%
2023/06/01	2	39.92	0	0.00	39.92	2	817	0.25%
2023/05/30	0	0.00	5	39.97	40.10	-5	826	-0.60%
2023/05/29	1	40.08	0.1	39.99	40.02	0.9	808	0.11%
2023/05/24	0	39.69	0	0.00	39.67	0	818	0.00%
2023/05/22	3.3	39.85	1	39.83	39.83	2.3	763	0.30%
2023/05/19	0	39.95	0	0.00	40.11	0	761	0.00%
2023/05/18	0	0.00	1.2	39.61	39.61	-1.2	734	-0.16%
2023/05/17	1.3	39.29	1	39.32	39.36	0.3	734	0.03%
2023/05/12	0	0.00	0.3	39.38	39.41	-0.3	717	-0.04%
2023/05/10	0	0.00	0.1	39.30	39.20	-0.1	713	-0.02%
2023/05/03	0	39.24	0	0.00	39.20	0	749	0.00%
2023/04/28	2.4	39.18	0	0.00	39.19	2.4	751	0.32%
2023/04/27	10	38.68	0	0.00	38.57	10	752	1.33%
2023/04/26	6	38.78	0	0.00	38.83	6	766	0.78%
2023/04/25	6	39.03	3	39.02	38.98	3	764	0.39%
2023/04/24	0	0.00	0	39.03	39.00	0	757	0.00%
2023/04/21	1	39.02	0	39.05	39.03	1	756	0.13%
2023/04/20	0	39.14	0	39.16	39.25	0	758	0.00%
2023/04/18	0	0.00	1	39.10	39.10	-1	750	-0.13%
2023/04/17	7	39.00	0	38.96	39.03	7	747	0.94%
2023/04/14	2.4	38.90	0.2	38.88	38.92	2.2	736	0.30%
2023/04/13	3	38.56	0	0.00	38.55	3	727	0.41%
2023/04/11	0	0.00	1.3	38.76	38.77	-1.3	693	-0.19%
2023/04/07	35	38.73	0	0.00	38.67	35	670	5.22%
2023/04/06	30	38.55	0.1	38.63	38.55	29.9	669	4.47%
2023/03/31	32	38.26	0	0.00	38.25	32	664	4.81%
2023/03/29	0.2	37.57	0	0.00	37.61	0.2	666	0.03%
2023/03/28	6	37.45	0	0.00	37.46	6	675	0.89%
2023/03/27	1.5	37.58	1	37.59	37.60	0.5	686	0.07%
2023/03/24	13	37.16	0	0.00	37.32	13	692	1.88%
2023/03/23	12	37.19	0	0.00	37.26	12	683	1.75%
2023/03/22	1.4	37.84	3.1	37.85	37.85	-1.7	673	-0.25%
2023/03/21	2	37.50	0	0.00	37.47	2	659	0.30%
2023/03/20	1	37.18	0	0.00	37.15	1	653	0.15%
2023/03/16	6	36.81	1	37.11	37.10	5	629	0.79%
2023/03/14	31.3	37.01	10	36.83	36.71	21.3	612	3.48%
2023/03/13	27	37.26	1	37.23	37.27	26	600	4.33%
2023/03/10	20.2	37.37	1	37.33	37.30	19.2	584	3.29%
2023/03/09	21	38.10	0	0.00	38.07	21	566	3.71%
2023/03/08	32	37.93	0	0.00	37.99	32	571	5.60%
2023/03/07	16	38.36	0	38.26	38.35	16	558	2.86%
2023/03/06	0	0.00	0.2	38.25	38.34	-0.2	566	-0.03%
2023/03/02	20	37.41	0	0.00	37.43	20	558	3.58%
2023/03/01	20	37.56	0.3	37.70	37.72	19.7	558	3.53%
2023/02/24	38	37.77	0	0.00	37.80	38	556	6.83%
2023/02/23	44	37.75	0	0.00	37.72	44	537	8.18%
2023/02/22	56	37.85	3.5	37.85	37.84	52.5	531	9.87%
2023/02/21	17	38.20	0	0.00	38.20	17	519	3.27%
2023/02/17	51	38.34	0	0.00	38.29	51	542	9.41%
2023/02/16	34	38.88	0.5	38.83	38.87	33.5	557	6.00%
2023/02/15	30	38.57	0	0.00	38.60	30	583	5.14%
2023/02/14	25.1	38.56	0	38.50	38.56	25.1	591	4.24%
2023/02/13	0	0.00	0	38.14	38.15	0	593	0.00%
2023/02/09	0	38.38	0	0.00	38.36	0	605	0.00%
2023/02/08	1.2	38.47	1	38.53	38.57	0.2	616	0.03%
2023/02/03	0	38.04	1	38.12	38.11	-1	627	-0.16%
2023/02/02	3	37.92	1	37.86	37.87	2	635	0.31%
2023/01/31	0	0.00	4	37.30	37.31	-4	633	-0.63%
2023/01/30	0	0.00	1.2	37.82	37.82	-1.2	643	-0.19%
2023/01/16	0	0.00	0.2	37.45	37.41	-0.2	669	-0.03%
2023/01/13	0	37.26	0.1	37.31	37.30	0	661	-0.01%
2023/01/12	1	37.34	0.1	37.21	37.34	0.9	669	0.13%
2023/01/11	0	36.85	1.2	36.89	36.87	-1.2	673	-0.18%
2023/01/10	2.2	36.64	0	0.00	36.64	2.2	678	0.33%
2023/01/09	1	36.90	0	0.00	36.90	1	687	0.15%
2023/01/06	0	36.47	0	0.00	36.36	0	680	0.00%
2023/01/04	1	36.37	0	0.00	36.42	1	678	0.15%
2023/01/03	0	36.56	13	36.48	36.55	-13	691	-1.88%
2022/12/30	0	36.60	0	0.00	36.56	0	700	0.00%
2022/12/29	1	36.10	0	0.00	36.07	1	716	0.14%
2022/12/28	0	36.52	0	0.00	36.46	0	724	0.00%
2022/12/26	0	36.79	0	0.00	36.84	0	745	0.00%
2022/12/23	0.2	36.39	0	0.00	36.44	0.2	756	0.03%
2022/12/22	0.2	36.76	1	36.80	36.91	-0.8	751	-0.11%
2022/12/21	0	36.93	1	36.53	36.48	-1	751	-0.13%
2022/12/20	0.5	36.43	0	0.00	36.04	0.5	743	0.07%
2022/12/19	2	36.75	0	0.00	36.74	2	744	0.27%
2022/12/16	1	37.14	0	0.00	37.17	1	749	0.14%
2022/12/12	0	0.00	1.9	37.35	37.38	-1.9	745	-0.25%
2022/12/09	1.9	37.66	0	0.00	37.68	1.9	762	0.25%
2022/12/07	0	37.51	1	37.49	37.50	-1	802	-0.12%
2022/12/06	2.3	37.85	0	0.00	37.81	2.3	806	0.29%
2022/12/05	0	0.00	2	38.37	38.33	-2	799	-0.25%
2022/12/02	0	38.45	0	0.00	38.48	0	828	0.00%
2022/12/01	0	0.00	0	38.54	38.64	0	842	0.00%
2022/11/30	0	37.95	0	0.00	37.83	0	847	0.00%
2022/11/29	0	0.00	0.7	38.04	38.08	-0.7	855	-0.08%
2022/11/28	0	0.00	0	38.39	38.29	0	859	0.00%
2022/11/25	0	0.00	0.1	38.66	38.43	-0.1	879	-0.01%
2022/11/23	0	0.00	0	38.49	38.56	0	903	0.00%
2022/11/22	1	37.99	0	0.00	38.01	1	917	0.11%
2022/11/21	1	38.12	0	0.00	38.14	1	933	0.11%
2022/11/16	0	0.00	44	38.33	38.44	-44	950	-4.63%
2022/11/15	0	0.00	4	38.05	38.25	-4	948	-0.42%
2022/11/14	0	0.00	10	38.09	38.09	-10	928	-1.08%
2022/11/11	1	38.51	4.1	38.15	38.13	-3.1	914	-0.34%
2022/11/10	23	37.00	0	0.00	37.00	23	884	2.60%
2022/11/09	0	37.75	20.7	37.60	37.59	-20.6	880	-2.34%
2022/11/08	10	37.58	0	0.00	37.56	10	881	1.14%
2022/11/04	11	37.03	0	0.00	37.10	11	872	1.26%
2022/11/03	13	37.49	0	0.00	37.49	13	863	1.51%
2022/11/02	8	38.39	0	0.00	38.41	8	850	0.94%
2022/11/01	1	38.57	0.3	38.56	38.64	0.7	849	0.08%
2022/10/31	0	0.00	1.6	38.55	38.69	-1.6	869	-0.19%
2022/10/28	2	37.55	0.2	37.63	37.49	1.8	857	0.21%
2022/10/27	1	38.08	0.2	38.01	38.02	0.8	849	0.09%
2022/10/26	2.1	37.99	0	38.00	38.04	2.1	844	0.24%
2022/10/25	1	37.84	1	37.80	37.82	0	837	0.00%
2022/10/24	0	0.00	20	37.33	37.35	-20	828	-2.42%
2022/10/21	1.2	36.31	0	0.00	36.30	1.2	807	0.15%
2022/10/20	0	36.54	0	0.00	36.65	0	802	0.00%
2022/10/19	1	37.04	0	37.02	36.95	1	794	0.12%
2022/10/18	0	0.00	0	36.59	36.87	0	789	-0.01%
2022/10/17	20	35.69	0	0.00	35.69	20	785	2.55%
2022/10/14	0	36.35	2.2	36.09	36.35	-2.2	773	-0.28%
2022/10/13	1.1	35.31	0	0.00	35.30	1.1	781	0.14%
2022/10/12	3.5	35.45	0	0.00	35.48	3.5	783	0.45%
2022/10/11	5	35.54	0	0.00	35.42	5	793	0.63%
2022/10/07	1	36.61	0	0.00	36.52	1	782	0.13%
2022/10/06	2	37.01	1	36.92	37.06	1	776	0.13%
2022/10/05	0.5	36.86	0	0.00	36.80	0.5	762	0.07%
2022/10/04	1.4	36.35	5	36.28	36.44	-3.6	753	-0.48%
2022/10/03	1	35.24	0	0.00	35.23	1	745	0.13%
2022/09/30	1	35.64	0	0.00	35.77	1	738	0.14%
2022/09/29	0	36.40	2	36.42	36.52	-2	727	-0.28%
2022/09/28	1	35.68	3	35.65	35.64	-2	730	-0.27%
2022/09/27	2	36.16	0	0.00	36.15	2	734	0.27%
2022/09/26	2.1	36.14	2	36.16	36.08	0.1	733	0.01%
2022/09/22	4	36.70	0	0.00	36.81	4	708	0.57%
2022/09/21	1	37.45	0	0.00	37.49	1	699	0.14%
2022/09/20	0	37.85	0	0.00	37.85	0	695	0.00%
2022/09/19	1	37.44	0.2	37.45	37.45	0.8	703	0.11%
2022/09/16	1.1	37.44	0	0.00	37.43	1.1	703	0.16%
2022/09/15	0	38.06	0	0.00	37.89	0	689	0.00%
2022/09/14	3	37.81	0	0.00	37.83	3	695	0.43%
2022/09/13	2	39.10	1	39.08	39.11	1	667	0.15%
2022/09/12	2.5	38.69	0.1	38.60	38.71	2.4	672	0.36%
2022/09/08	0	0.00	0	37.91	37.91	0	684	-0.01%
2022/09/07	1	37.11	6.1	37.08	37.12	-5.1	664	-0.77%
2022/09/06	2	37.44	0	0.00	37.45	2	666	0.30%
2022/09/05	1	37.28	0	0.00	37.26	1	669	0.15%
2022/09/02	0	37.41	0	0.00	37.42	0	687	0.00%
2022/09/01	5.1	37.05	2	37.06	37.05	3.1	687	0.45%
2022/08/31	1	37.69	0	0.00	37.71	1	656	0.15%
2022/08/30	0	37.85	1	38.05	38.03	-1	635	-0.16%
2022/08/29	4.5	37.73	0	0.00	37.77	4.5	635	0.71%
2022/08/26	1	39.14	0	0.00	39.16	1	616	0.16%
2022/08/23	1	38.46	5	38.44	38.43	-4	625	-0.64%
2022/08/22	1	39.03	0	0.00	39.00	1	630	0.16%
2022/08/18	1	39.45	0	39.43	39.44	1	635	0.15%
2022/08/17	0	0.00	1.5	39.76	39.77	-1.5	632	-0.24%
2022/08/16	2	39.72	1.1	39.69	39.73	0.9	632	0.15%
2022/08/15	5	39.51	3.1	39.50	39.49	1.9	628	0.30%
2022/08/12	0	38.98	0	0.00	39.00	0	631	0.00%
2022/08/11	0	0.00	1	39.02	39.02	-1	651	-0.16%
2022/08/10	0	38.27	0	0.00	38.19	0	649	0.00%
2022/08/09	0	38.43	0	0.00	38.42	0	650	0.00%
2022/08/08	1	38.41	0	0.00	38.46	1	664	0.15%
2022/08/05	2.5	38.48	0.7	38.45	38.47	1.8	660	0.27%
2022/08/04	3	38.38	2.1	38.37	38.33	0.9	655	0.14%
2022/08/03	1	37.83	0	0.00	37.92	1	656	0.15%
2022/08/02	1	37.95	1	37.97	37.97	0	680	0.00%
2022/08/01	0	0.00	0	37.99	37.99	0	683	0.00%
2022/07/29	2	37.70	1	37.73	37.73	1	697	0.15%
2022/07/28	1.5	36.95	1.2	36.95	36.95	0.3	691	0.04%
2022/07/26	0	0.00	1	36.47	36.49	-1	704	-0.14%
2022/07/25	2	36.42	0	0.00	36.46	2	707	0.28%
2022/07/21	0	0.00	1	36.41	36.48	-1	724	-0.14%
2022/07/20	1	36.40	2	36.43	36.40	-1	731	-0.14%
2022/07/18	3.3	35.82	1.1	35.78	35.86	2.3	753	0.30%
2022/07/15	0	35.19	1	35.14	35.05	-1	750	-0.13%
2022/07/14	0	35.00	0	0.00	34.98	0	757	0.00%
2022/07/13	0	35.28	0	0.00	35.23	0	759	0.00%
2022/07/08	1	35.68	0	35.71	35.68	1	787	0.12%
2022/07/07	0	0.00	5	35.20	35.43	-5	805	-0.62%
2022/07/06	0	35.21	3.4	35.13	35.14	-3.4	810	-0.42%
2022/07/05	0	35.25	0	0.00	35.25	0	835	0.00%
2022/07/04	1	34.91	0	0.00	34.88	1	835	0.12%
2022/07/01	0.2	34.61	0	0.00	34.41	0.2	836	0.03%
2022/06/30	1.1	34.91	0	0.00	34.79	1.1	841	0.13%
2022/06/29	0	35.18	0	0.00	35.03	0	851	0.00%
2022/06/28	0	35.64	0	0.00	35.64	0	862	0.00%
2022/06/27	1	35.80	0.7	35.73	35.75	0.3	875	0.03%
2022/06/24	0	35.11	1.1	34.97	35.11	-1.1	874	-0.12%
2022/06/23	0	34.40	0	0.00	34.54	0	901	0.00%
2022/06/22	7	34.24	0	0.00	34.20	7	917	0.76%
2022/06/21	0	34.23	0	0.00	34.24	0	910	0.00%
2022/06/17	3.6	33.83	0	0.00	33.96	3.6	931	0.39%
2022/06/16	0	0.00	1	34.95	34.79	-1	937	-0.11%
2022/06/15	1.2	34.38	0	0.00	34.30	1.2	946	0.12%
2022/06/14	4.6	34.68	1	34.68	34.78	3.6	947	0.38%
2022/06/13	4.1	35.28	2	35.32	35.31	2.1	947	0.22%
2022/06/10	2	36.65	0	0.00	36.71	2	927	0.22%
2022/06/09	0	37.56	0	0.00	37.44	0	930	0.00%
2022/06/08	0.5	37.71	1	37.77	37.64	-0.5	937	-0.06%
2022/06/07	2	37.29	0	0.00	37.21	2	940	0.21%
2022/06/06	0.2	37.45	0.1	37.44	37.49	0.1	948	0.01%
2022/06/02	0.1	37.20	0.1	37.29	37.10	0	971	0.00%
2022/06/01	1	37.15	0	0.00	37.29	1	998	0.10%
2022/05/31	3	37.20	0	0.00	37.33	3	985	0.31%
2022/05/30	3.1	37.55	0.3	37.46	37.48	2.9	961	0.30%
2022/05/27	1	36.64	0	0.00	36.63	1	955	0.11%
2022/05/26	1	36.15	0	0.00	36.10	1	962	0.10%
2022/05/25	0	36.25	0	0.00	36.15	0	967	0.00%
2022/05/24	2	35.96	0	0.00	35.89	2	1,018	0.20%
2022/05/23	0	36.03	0	0.00	36.00	0	1,024	0.00%
2022/05/20	6	35.92	0	0.00	35.93	6	1,053	0.57%
2022/05/19	1	35.88	0	0.00	36.01	1	1,053	0.10%
2022/05/18	0	0.00	0.1	37.35	37.29	-0.1	1,038	-0.01%
2022/05/17	0	36.85	0.1	36.88	36.84	-0.1	1,047	0.00%
2022/05/16	0.3	36.70	0	0.00	36.76	0.3	1,054	0.03%
2022/05/13	2	36.39	5	36.39	36.46	-3	1,051	-0.29%
2022/05/12	5.6	36.13	0	36.20	36.05	5.6	1,056	0.53%
2022/05/11	0	36.85	0	0.00	36.79	0	1,047	0.00%
2022/05/10	3.1	36.68	3.5	36.72	36.80	-0.4	1,043	-0.04%
2022/05/09	1.8	37.31	4	37.36	37.35	-2.2	1,020	-0.21%
2022/05/06	0.5	37.91	0	0.00	37.89	0.5	1,019	0.05%
2022/05/05	3	38.90	0	38.86	38.94	3	1,014	0.29%
2022/05/04	0	0.00	1	37.96	37.92	-1	1,038	-0.10%
2022/05/03	4	37.89	0	0.00	37.91	4	1,074	0.37%
2022/04/29	0	0.00	0	38.72	38.71	0	1,094	0.00%
2022/04/28	1	38.17	0	0.00	38.28	1	1,111	0.09%
2022/04/27	3	37.85	2	37.90	37.94	1	1,119	0.09%
2022/04/25	3.5	38.33	0	0.00	38.39	3.5	1,149	0.30%
2022/04/21	0	0.00	1	40.14	40.21	-1	1,141	-0.09%
2022/04/20	0	0.00	0	39.88	39.89	0	1,134	0.00%
2022/04/14	0	0.00	2	39.60	39.67	-2	1,110	-0.18%
2022/04/13	0.5	39.40	5	39.31	39.33	-4.5	1,117	-0.40%
2022/04/12	0	39.33	1	39.26	39.30	-1	1,098	-0.09%
2022/04/11	0	0.00	1.2	39.78	39.61	-1.2	1,096	-0.11%
2022/04/08	0	0.00	1.1	39.82	39.88	-1.1	1,069	-0.10%
2022/04/07	3	39.47	0	0.00	39.45	3	1,056	0.29%
2022/04/06	1	39.93	0	0.00	40.02	1	1,052	0.09%
2022/04/01	2.6	40.01	4	39.98	40.05	-1.4	1,046	-0.14%
2022/03/31	1	40.42	1	40.45	40.43	0	1,035	0.00%
2022/03/30	4	40.63	0	0.00	40.50	4	1,024	0.39%
2022/03/29	2	40.39	1.3	40.39	40.40	0.7	1,010	0.07%
2022/03/28	0	0.00	9.2	39.94	39.99	-9.2	999	-0.92%
2022/03/25	5	39.70	3.1	39.71	39.70	1.9	972	0.19%
2022/03/24	1	39.10	22.4	39.11	39.21	-21.4	963	-2.22%
2022/03/23	1	39.49	1	39.48	39.52	0	960	0.00%
2022/03/22	1	39.00	0.5	38.94	38.95	0.5	947	0.05%
2022/03/21	1.3	38.81	1	38.87	38.85	0.3	933	0.03%
2022/03/18	0	0.00	0.4	38.21	38.22	-0.4	912	-0.04%
2022/03/17	0	38.02	0	0.00	38.08	0	893	0.00%
2022/03/16	0	0.00	1	37.42	37.51	-1	878	-0.11%
2022/03/14	0	0.00	0	37.00	37.01	0	860	0.00%
2022/03/11	2	36.93	0	0.00	36.94	2	858	0.23%
2022/03/10	2	37.23	0	0.00	37.17	2	863	0.23%
2022/03/08	3.4	36.48	0	0.00	36.40	3.4	882	0.39%
2022/03/07	0	37.10	0	0.00	37.21	0	867	0.00%
2022/03/04	0	37.55	0	0.00	37.52	0	844	0.00%
2022/03/03	1	37.82	0	0.00	37.86	1	853	0.12%
2022/03/02	3	37.26	0	0.00	37.34	3	859	0.35%
2022/03/01	1	37.77	0	0.00	37.70	1	852	0.12%
2022/02/25	0	36.81	0	0.00	36.76	0	839	0.00%
2022/02/24	5.2	35.92	5	36.09	35.81	0.2	830	0.03%
2022/02/22	5	36.78	0	36.93	36.85	5	772	0.65%
2022/02/21	0.2	37.61	0	0.00	37.54	0.2	741	0.03%
2022/02/18	1	37.86	0	0.00	37.85	1	730	0.14%
2022/02/17	0	0.00	1	38.13	38.17	-1	725	-0.14%
2022/02/16	0	38.30	3	38.30	38.31	-3	709	-0.42%
2022/02/15	0	0.00	2	37.78	37.72	-2	700	-0.29%
2022/02/14	3	38.00	12	37.99	38.02	-9	693	-1.30%
2022/02/11	0	38.56	1	38.33	38.33	-1	683	-0.14%
2022/02/10	1	39.17	2	39.18	39.20	-1	673	-0.14%
2022/02/09	4	38.83	0	0.00	38.92	4	675	0.59%
2022/02/08	1	38.40	0	0.00	38.38	1	674	0.15%
2022/02/07	6	38.42	2	38.46	38.50	4	668	0.60%
2022/01/26	2	37.21	0	0.00	37.30	2	653	0.31%
2022/01/25	1.2	37.29	0	0.00	37.18	1.2	622	0.20%
2022/01/24	0.3	37.93	4	37.75	37.85	-3.7	582	-0.63%
2022/01/21	2	37.96	3	38.02	38.05	-1	550	-0.18%
2022/01/19	4	38.82	0	39.07	38.81	4	520	0.76%
2022/01/18	1	39.48	0.4	39.55	39.41	0.6	496	0.12%
2022/01/17	0.1	39.59	0	0.00	39.45	0.1	477	0.02%
2022/01/14	4	39.63	0	0.00	39.65	4	463	0.86%
2022/01/13	0.1	40.17	0	0.00	40.11	0.1	459	0.02%
2022/01/12	0	0.00	1.1	40.15	40.16	-1.1	462	-0.23%
2022/01/11	4	39.74	0	0.00	39.78	4	460	0.87%
2022/01/07	0	40.00	0	0.00	40.01	0	461	0.01%
2022/01/06	2	39.92	0	0.00	39.85	2	458	0.44%
2022/01/05	0	40.55	0	40.54	40.53	0	444	0.00%
2022/01/04	0	0.00	0.1	40.68	40.71	-0.1	442	-0.02%
2022/01/03	0	0.00	0.1	40.67	40.68	-0.1	447	-0.02%
2021/12/30	0	40.63	0.1	40.64	40.68	0	448	-0.01%
2021/12/29	0	0.00	1.1	40.71	40.67	-1.1	453	-0.23%
2021/12/28	0	0.00	0.1	40.58	40.67	-0.1	459	-0.03%
2021/12/27	1	40.33	0.1	40.28	40.33	0.9	472	0.19%
2021/12/24	0	0.00	1.6	40.22	40.19	-1.6	492	-0.31%
2021/12/23	0	0.00	0.1	40.04	40.14	-0.1	495	-0.03%
2021/12/21	0	39.50	0.2	39.35	39.45	-0.2	499	-0.03%
2021/12/20	0	39.35	0	0.00	39.22	0	497	0.01%
2021/12/17	0	0.00	0.1	40.05	39.88	-0.1	494	-0.02%
2021/12/16	0	0.00	0.2	40.19	40.35	-0.2	500	-0.04%
2021/12/14	0	39.94	0	0.00	39.98	0	503	0.01%
2021/12/10	0.2	39.85	0	0.00	39.75	0.2	504	0.04%
2021/12/08	3.3	40.03	1.2	40.07	40.08	2.1	507	0.41%
2021/12/07	0	39.40	0	0.00	39.41	0	504	0.01%
2021/12/06	1	38.94	2	38.95	38.96	-1	502	-0.20%
2021/12/02	4.2	38.72	0	38.91	38.78	4.2	483	0.86%
2021/12/01	3.1	39.21	0	39.34	39.31	3	460	0.66%
2021/11/30	1.1	39.57	1	39.52	39.52	0.1	445	0.01%
2021/11/29	0	0.00	1	39.65	39.60	-1	439	-0.23%
2021/11/26	3	39.94	0	0.00	39.88	3	425	0.70%
2021/11/23	0	40.02	0	0.00	40.00	0	417	0.01%
2021/11/19	0	40.20	0.6	40.19	40.28	-0.6	412	-0.14%
2021/11/17	1.1	40.20	0.3	40.18	40.19	0.8	413	0.18%
2021/11/16	0	0.00	0.1	40.00	39.97	-0.1	417	-0.01%
2021/11/15	0	0.00	0.4	40.15	40.00	-0.4	418	-0.10%
2021/11/12	5	39.77	0	0.00	39.76	5	421	1.19%
2021/11/11	0.5	39.73	0	0.00	39.71	0.5	425	0.13%
2021/11/10	1.5	39.79	0	0.00	39.73	1.5	423	0.36%
2021/11/09	0	40.03	1.1	39.95	39.97	-1.1	426	-0.25%
2021/11/05	0	0.00	0.1	40.02	40.05	-0.1	419	-0.02%
2021/11/04	0	0.00	0.5	39.71	39.80	-0.5	423	-0.12%
2021/11/03	0.1	39.49	0.4	39.46	39.55	-0.3	427	-0.07%
2021/11/02	0.1	39.37	0	0.00	39.30	0.1	442	0.01%
2021/10/29	2	39.07	0	0.00	39.04	2	457	0.44%
2021/10/28	1	38.88	0	0.00	38.87	1	460	0.23%
2021/10/27	1	38.97	0	0.00	39.03	1	461	0.22%
2021/10/26	0	39.05	0	0.00	39.12	0	460	0.01%
2021/10/25	0	0.00	2	38.86	38.86	-2	453	-0.44%
2021/10/22	1	38.86	0.4	38.87	38.85	0.7	452	0.15%
2021/10/21	1	38.80	1	38.76	38.68	0	448	0.01%
2021/10/20	0	0.00	1.1	38.70	38.60	-1.1	447	-0.24%
2021/10/19	0.1	38.47	3.1	38.52	38.48	-2.9	439	-0.67%
2021/10/18	0	38.36	0	0.00	38.43	0	442	0.00%
2021/10/15	0	0.00	2.2	38.29	38.33	-2.2	438	-0.49%
2021/10/14	2.5	37.76	0	0.00	37.78	2.5	440	0.57%
2021/10/13	1	37.56	0	0.00	37.58	1	444	0.22%
2021/10/08	0.2	37.89	2	37.88	37.87	-1.8	445	-0.40%
2021/10/07	0.3	37.65	1	37.70	37.63	-0.7	438	-0.16%
2021/10/06	0	0.00	5	37.12	37.17	-5	431	-1.16%
2021/10/05	0.1	36.95	2	36.94	36.96	-1.9	424	-0.44%
2021/10/04	0	37.20	0	0.00	37.33	0	420	0.01%
2021/10/01	3.5	36.77	0	0.00	36.72	3.5	407	0.87%
2021/09/29	3.2	37.40	0	0.00	37.38	3.2	385	0.83%
2021/09/28	1.1	37.88	0	0.00	37.89	1.1	379	0.29%
2021/09/24	3	37.98	8	37.92	37.86	-5	378	-1.32%
2021/09/23	2	37.64	0	0.00	37.69	2	370	0.54%
2021/09/22	1.5	37.38	10	37.02	37.37	-8.5	367	-2.30%
2021/09/17	2	38.10	0	0.00	38.14	2	355	0.56%
2021/09/16	1	38.09	0	0.00	38.13	1	355	0.28%
2021/09/15	3	37.81	0	0.00	37.82	3	350	0.86%
2021/09/14	0	38.13	0	0.00	38.05	0	347	0.01%
2021/09/13	0.2	38.15	0	0.00	37.96	0.2	348	0.05%
2021/09/09	0	0.00	0.2	38.43	38.27	-0.2	359	-0.05%
2021/09/08	0	0.00	0	38.49	38.48	0	359	0.00%
2021/09/07	0	38.50	0	0.00	38.48	0	367	0.01%
2021/09/06	1.1	38.39	4	38.40	38.43	-2.9	366	-0.80%
2021/09/03	0	0.00	1	38.58	38.60	-1	360	-0.28%
2021/09/02	1.1	38.48	0	0.00	38.42	1.1	360	0.31%
2021/09/01	1.1	38.55	1	38.45	38.54	0.1	362	0.04%
2021/08/31	0	38.56	4	38.53	38.61	-4	363	-1.09%
2021/08/30	2	38.49	0	0.00	38.46	2	365	0.55%
2021/08/27	0	0.00	1	38.35	38.36	-1	366	-0.27%
2021/08/26	0.3	38.35	1	38.46	38.46	-0.8	367	-0.20%
2021/08/25	3.1	38.39	0	0.00	38.39	3.1	365	0.85%
2021/08/24	2	38.39	0	0.00	38.43	2	366	0.55%
2021/08/23	2	38.17	3	38.14	38.18	-1	367	-0.27%
2021/08/20	1	37.70	3	37.72	37.70	-2	365	-0.55%
2021/08/19	0	37.62	0	0.00	37.57	0	368	0.01%
2021/08/18	1	38.01	3.1	37.95	38.00	-2.1	366	-0.57%
2021/08/17	0	0.00	2	38.12	38.10	-2	365	-0.55%
2021/08/16	0	0.00	1	38.04	38.05	-1	361	-0.28%
2021/08/13	0	0.00	1.4	37.99	38.02	-1.4	364	-0.37%
2021/08/12	0	0.00	1	37.87	37.85	-1	360	-0.28%
2021/08/11	0	0.00	1	37.80	37.79	-1	361	-0.28%
2021/07/30	1	37.61	3	37.64	37.58	-2	396	-0.50%
2021/07/28	0.1	37.97	0	0.00	37.76	0.1	405	0.02%
2021/07/23	1	37.64	0	0.00	37.67	1	412	0.24%
2021/07/22	1.1	37.45	9	37.48	37.47	-8	412	-1.93%
2021/07/21	3	37.23	0	0.00	37.20	3	420	0.71%
2021/07/20	1	36.90	3.7	36.88	36.87	-2.7	424	-0.65%
2021/07/19	4	37.06	4	37.07	37.13	0	420	0.00%
2021/07/15	0.1	37.64	0	0.00	37.53	0.1	423	0.03%
2021/07/14	0.1	37.59	0	0.00	37.50	0.1	444	0.02%
2021/07/13	0.2	37.60	0	0.00	37.64	0.2	443	0.05%
2021/07/12	0	0.00	5	37.49	37.47	-5	447	-1.12%
2021/07/09	1.5	37.08	2	37.02	37.17	-0.5	449	-0.11%
2021/07/08	2	37.38	0	0.00	37.36	2	458	0.44%
2021/07/07	0	37.21	1	37.27	37.25	-1	458	-0.21%
2021/07/06	3	37.25	1	37.30	37.29	2	456	0.44%
2021/07/05	0	37.20	0	0.00	37.18	0	452	0.01%
2021/07/02	1	37.04	1	37.00	37.00	0	452	0.01%
2021/07/01	0	0.00	1	36.78	36.77	-1	466	-0.21%
2021/06/30	0	36.70	4	36.71	36.72	-4	486	-0.81%
2021/06/29	1	36.63	0	0.00	36.61	1	491	0.20%
2021/06/28	1	36.66	0	0.00	36.68	1	488	0.20%
2021/06/24	0	0.00	0.1	36.49	36.48	-0.1	512	-0.01%
2021/06/23	0	36.30	0.1	36.38	36.46	0	522	-0.01%
2021/06/22	0	36.11	1	36.20	36.22	-1	521	-0.18%
2021/06/21	2.1	35.56	2	35.57	35.55	0.1	523	0.01%
2021/06/16	0.5	36.12	0	0.00	35.99	0.5	529	0.09%
2021/06/15	6	36.15	2.1	36.17	36.20	3.9	526	0.74%
2021/06/11	4	35.97	5	36.00	35.95	-1	533	-0.19%
2021/06/09	1	35.92	0	0.00	35.96	1	544	0.18%
2021/06/03	0.1	35.67	0	0.00	35.68	0.1	612	0.02%
2021/06/01	1	35.51	0	0.00	35.59	1	641	0.16%
2021/05/31	1.1	35.70	0.1	35.80	35.65	1	651	0.15%
2021/05/28	0	0.00	1	35.85	35.84	-1	648	-0.15%
2021/05/27	0	0.00	1	35.71	35.71	-1	656	-0.15%
2021/05/19	4	35.03	0	0.00	35.01	4	745	0.54%
2021/05/18	0.1	35.77	0	0.00	35.70	0.1	744	0.01%
2021/05/17	0	0.00	6.2	35.77	35.79	-6.2	798	-0.78%
2021/05/13	0	0.00	1	34.89	34.80	-1	814	-0.12%
2021/05/12	0	0.00	2	35.43	35.40	-2	796	-0.25%
2021/05/11	2.1	35.46	0	0.00	35.52	2.1	789	0.26%
2021/05/07	1	35.98	0	0.00	35.91	1	838	0.12%
2021/05/05	2	35.68	0	0.00	35.61	2	926	0.22%
2021/05/03	0	0.00	3	35.91	35.89	-3	974	-0.31%
2021/04/29	0.1	35.83	0	0.00	35.91	0.1	974	0.01%
2021/04/28	0.1	35.83	0	0.00	35.85	0.1	979	0.01%
2021/04/26	0.1	35.91	0	0.00	35.84	0.1	984	0.01%
2021/04/23	0.1	35.71	0	0.00	35.67	0.1	984	0.01%
2021/04/22	0.2	35.77	1	35.79	35.84	-0.9	991	-0.09%
2021/04/21	0.1	35.60	2	35.56	35.48	-2	1,013	-0.19%
2021/04/20	7.3	35.92	0	0.00	35.87	7.3	1,047	0.69%
2021/04/19	0.3	36.15	0	0.00	36.10	0.3	1,065	0.03%
2021/04/16	2.1	36.12	0	0.00	36.14	2.1	1,093	0.19%
2021/04/15	2.1	35.97	0	0.00	35.97	2.1	1,113	0.19%
2021/04/14	0	0.00	0.1	36.06	36.08	-0.1	1,117	-0.01%
2021/04/13	1	35.95	0.2	35.96	35.91	0.8	1,115	0.08%
2021/04/12	0	0.00	0.2	36.03	35.90	-0.2	1,128	-0.02%
2021/04/09	4	35.71	0	0.00	35.68	4	1,133	0.35%
2021/04/08	2.3	35.60	0	0.00	35.68	2.3	1,135	0.20%
2021/04/07	5.1	35.51	0	0.00	35.51	5.1	1,136	0.44%
2021/04/06	5	35.54	0.6	35.52	35.55	4.4	1,128	0.39%
2021/04/01	2	34.71	0	0.00	34.75	2	1,114	0.18%
2021/03/30	0	0.00	0.1	34.70	34.75	-0.1	1,107	-0.01%
2021/03/29	1	34.57	0	0.00	34.49	1	1,088	0.09%
2021/03/25	0.1	34.10	0	0.00	34.11	0.1	1,079	0.00%
2021/03/24	1	34.10	0	0.00	34.11	1	1,082	0.09%
2021/03/22	0.6	34.18	3	34.00	34.07	-2.5	1,084	-0.23%
2021/03/19	0.1	34.21	8	34.11	34.08	-7.9	1,082	-0.73%
2021/03/18	3	34.40	1	34.42	34.40	2	1,064	0.19%
2021/03/17	1	34.32	3	34.28	34.28	-2	1,064	-0.19%
2021/03/16	3	34.29	0	0.00	34.33	3	1,056	0.28%
2021/03/15	1	34.10	1	34.10	34.08	0	1,052	0.00%
2021/03/12	3.1	33.88	0	0.00	33.99	3.1	1,050	0.30%
2021/03/11	2	33.71	1	33.74	33.73	1	1,017	0.10%
2021/03/09	0	0.00	30	33.20	33.33	-30	1,010	-2.97%
2021/03/08	2	32.91	32	32.84	32.86	-30	1,001	-3.00%
2021/03/05	1	32.07	5	32.01	32.06	-4	988	-0.40%
2021/03/04	4	32.31	0	0.00	32.32	4	987	0.41%
2021/03/03	2	32.96	0	0.00	33.02	2	977	0.20%
2021/03/02	1	33.12	0	0.00	33.02	1	978	0.10%
2021/02/26	2.2	32.52	5	32.64	32.47	-2.8	978	-0.28%
2021/02/25	3	33.28	1	33.33	33.32	2	962	0.21%
2021/02/24	7	33.03	2	33.07	32.88	5	947	0.53%
2021/02/22	1	33.30	0	0.00	33.21	1	942	0.11%
2021/02/19	0	0.00	5	33.29	33.26	-5	953	-0.52%
2021/02/18	0	0.00	2	33.50	33.40	-2	915	-0.22%
2021/02/17	1	33.51	15	33.51	33.56	-14	925	-1.51%
2021/02/05	3.1	33.01	1.1	33.01	33.10	2	862	0.23%
2021/02/04	2	32.69	0.1	32.80	32.60	1.9	855	0.22%
2021/02/03	2	32.79	0	0.00	32.77	2	844	0.24%
2021/02/02	6	32.35	0	0.00	32.40	6	862	0.70%
2021/02/01	2	31.65	0	0.00	31.91	2	874	0.23%
2021/01/29	1.1	31.96	2	32.18	31.92	-0.9	888	-0.10%
2021/01/28	0	0.00	9	32.03	31.99	-9	853	-1.06%
2021/01/26	1.1	32.87	2	32.82	32.81	-0.9	794	-0.11%
2021/01/25	0	0.00	1	32.97	32.96	-1	799	-0.13%
2021/01/22	3.1	32.87	0	0.00	32.85	3.1	782	0.40%
2021/01/21	5.1	32.98	1	32.95	32.99	4.1	818	0.50%
2021/01/20	2	32.49	2	32.51	32.52	0	840	0.00%
2021/01/19	0	32.49	0	0.00	32.45	0	862	0.00%
2021/01/18	0.5	32.18	15	32.13	32.17	-14.5	858	-1.69%
2021/01/15	0.1	32.33	1	32.29	32.25	-0.9	857	-0.10%
2021/01/14	0.3	32.60	0	0.00	32.54	0.3	859	0.04%
2021/01/13	2.3	32.46	0	0.00	32.46	2.3	835	0.27%
2021/01/12	0.3	32.50	0	0.00	32.40	0.3	812	0.03%
2021/01/11	3.2	32.58	3	32.50	32.50	0.2	782	0.03%
2021/01/08	7	32.67	0	0.00	32.66	7	768	0.91%
2021/01/07	6	32.23	0	0.00	32.20	6	747	0.80%
2021/01/06	0	0.00	5	31.93	31.85	-5	743	-0.67%
2021/01/05	0	0.00	6	31.87	31.84	-6	754	-0.80%
2021/01/04	5	32.24	0	0.00	32.31	5	782	0.64%
2020/12/31	2	32.16	0	0.00	32.14	2	784	0.25%
2020/12/29	0	0.00	0.2	32.22	32.29	-0.2	804	-0.02%
2020/12/28	0	0.00	0.3	31.92	32.00	-0.3	805	-0.04%
2020/12/24	0	0.00	1	31.76	31.78	-1	832	-0.12%
2020/12/23	0	0.00	2	31.60	31.70	-2	844	-0.24%
2020/12/22	0	0.00	4	31.74	31.63	-4	852	-0.47%
2020/12/21	2	31.84	2	31.86	31.86	0	873	0.00%
2020/12/18	6	31.92	0	0.00	31.86	6	900	0.67%
2020/12/17	5	31.82	3.2	31.85	31.86	1.9	940	0.20%
2020/12/16	3	31.72	1	31.76	31.76	2	964	0.21%
2020/12/15	0	0.00	1	31.37	31.38	-1	969	-0.10%
2020/12/11	0	0.00	5	31.56	31.55	-5	1,036	-0.48%
2020/12/10	1.2	31.65	5	31.66	31.64	-3.9	1,036	-0.37%
2020/12/09	0.2	31.90	8	31.95	31.95	-7.8	1,042	-0.75%
2020/12/08	0	0.00	0	31.81	31.80	0	1,045	0.00%
2020/12/07	1.2	31.89	1	31.89	31.88	0.2	1,045	0.02%
2020/12/04	0	0.00	3	31.76	31.72	-3	1,061	-0.28%
2020/12/03	0	0.00	1	31.95	31.93	-1	1,058	-0.09%
2020/12/02	2	31.83	1	31.79	31.84	1	1,064	0.09%
2020/12/01	2.1	31.82	0	0.00	31.83	2.1	1,077	0.19%
2020/11/30	5	31.61	1	31.58	31.51	4	1,077	0.37%
2020/11/26	4	31.64	0	0.00	31.68	4	1,075	0.37%
2020/11/25	5	31.79	1	31.70	31.67	4	1,084	0.37%
2020/11/24	0	0.00	1	31.35	31.44	-1	1,086	-0.09%
2020/11/20	0.1	31.05	0	0.00	31.11	0.1	1,082	0.00%
2020/11/19	10.2	31.03	1	31.09	31.12	9.2	1,091	0.84%
2020/11/18	0.2	31.40	0	0.00	31.37	0.2	1,091	0.02%
2020/11/17	0.2	31.46	2	31.54	31.43	-1.8	1,083	-0.17%
2020/11/16	0.3	31.40	2	31.40	31.48	-1.7	1,101	-0.15%
2020/11/12	0	0.00	1	31.09	30.96	-1	1,091	-0.09%
2020/11/11	2.2	30.90	0	0.00	30.89	2.2	1,093	0.20%
2020/11/10	1	30.95	0	0.00	30.81	1	1,083	0.09%
2020/11/09	0	0.00	17.1	31.10	31.13	-17.1	1,066	-1.60%
2020/11/06	0	0.00	9	30.46	30.45	-9	1,053	-0.85%
2020/11/05	0	0.00	4	30.24	30.32	-4	1,035	-0.39%
2020/11/04	9	29.56	3	30.01	29.84	6	1,023	0.59%
2020/11/03	1	29.15	0	0.00	29.17	1	1,003	0.10%
2020/11/02	27	28.69	0	0.00	28.76	27	1,001	2.70%
2020/10/30	7	28.78	0	0.00	28.71	7	987	0.71%
2020/10/29	4	29.04	1	29.08	29.06	3	960	0.31%
2020/10/27	1	29.93	0	0.00	29.96	1	928	0.11%
2020/10/20	3	30.30	0	0.00	30.26	3	944	0.32%
2020/10/16	0	0.00	2	30.76	30.69	-2	933	-0.21%
2020/10/15	1	30.56	5	30.60	30.58	-4	926	-0.43%
2020/10/13	0	0.00	4	30.92	30.95	-4	935	-0.43%
2020/10/12	0	0.00	7	30.56	30.70	-7	922	-0.76%
2020/10/08	0	0.00	2	30.12	30.14	-2	897	-0.22%
2020/10/07	3	29.71	0	0.00	29.75	3	896	0.33%
2020/10/06	3	29.97	7	30.01	30.03	-4	903	-0.44%
2020/10/05	1	29.81	8	29.83	29.80	-7	947	-0.74%
2020/09/30	7.1	29.52	0	0.00	29.46	7.1	966	0.73%
2020/09/29	6	29.95	0	0.00	29.88	6	968	0.62%
2020/09/28	5	29.58	0	0.00	29.68	5	951	0.53%
2020/09/25	2	29.23	0	0.00	29.23	2	958	0.21%
2020/09/24	4	29.03	18	29.03	29.05	-14	960	-1.46%
2020/09/23	2	29.44	10	29.61	29.75	-8	939	-0.85%
2020/09/22	1	29.30	13	29.31	29.36	-12	919	-1.31%
2020/09/21	10	29.57	11	29.61	29.47	-1	900	-0.11%
2020/09/18	14	29.97	0	0.00	29.97	14	924	1.51%
2020/09/17	7	30.03	0	0.00	30.13	7	922	0.76%
2020/09/16	6	30.42	0	0.00	30.48	6	872	0.69%
2020/09/15	3	30.33	1	30.29	30.36	2	895	0.22%
2020/09/14	0	0.00	1	30.17	30.24	-1	896	-0.11%
2020/09/11	2	30.12	0	0.00	30.17	2	912	0.22%
2020/09/10	3	30.39	4	30.46	30.47	-1	923	-0.11%
2020/09/09	5	29.92	2	29.90	30.07	3	956	0.31%
2020/09/07	0	0.00	1	30.63	30.62	-1	1,014	-0.10%
2020/09/04	8	30.90	1	30.93	30.90	7	1,033	0.68%
2020/09/03	0	0.00	23	32.06	32.09	-23	1,020	-2.25%
2020/09/02	1	31.72	3.2	31.72	31.72	-2.2	1,025	-0.21%
2020/08/31	2	31.56	0	0.00	31.58	2	1,047	0.19%
2020/08/28	0.2	31.39	0	0.00	31.39	0.2	1,044	0.01%
2020/08/27	4	31.16	0	0.00	31.13	4	1,050	0.38%
2020/08/26	2	30.84	0.2	30.87	30.88	1.8	1,090	0.17%
2020/08/25	3	30.84	17	30.84	30.83	-14	1,096	-1.28%
2020/08/24	2	30.50	0	0.00	30.50	2	1,095	0.18%
2020/08/20	0	0.00	11	30.10	30.10	-11	1,101	-1.00%
2020/08/19	3	30.45	0	0.00	30.43	3	1,090	0.28%
2020/08/18	2	30.39	0	0.00	30.35	2	1,099	0.18%
2020/08/17	0.1	30.34	0	0.00	30.34	0.1	1,105	0.01%
2020/08/14	0	0.00	7	30.32	30.32	-7	1,111	-0.63%
2020/08/13	0.1	30.30	0	0.00	30.30	0.1	1,111	0.01%
2020/08/12	0	0.00	11	29.96	29.97	-11	1,139	-0.97%
2020/08/10	1.2	30.08	0	0.00	30.11	1.2	1,152	0.10%
2020/08/07	1	29.93	0	0.00	29.88	1	1,190	0.08%
2020/08/06	4	29.87	2	29.82	29.84	2	1,198	0.17%
2020/08/05	3	29.68	0.2	29.65	29.65	2.8	1,201	0.23%
2020/08/04	8	29.60	0	0.00	29.58	8	1,212	0.66%
2020/08/03	7	29.38	2	29.40	29.40	5	1,218	0.41%
2020/07/31	1	29.27	16	29.25	29.27	-15	1,220	-1.23%
2020/07/30	4	29.16	5	29.23	29.08	-1	1,199	-0.08%
2020/07/29	6	28.84	0	0.00	28.83	6	1,215	0.49%
2020/07/28	5	28.97	32	29.03	28.94	-27	1,236	-2.18%
2020/07/27	11	28.95	20	28.96	28.95	-9	1,243	-0.72%
2020/07/24	1	29.09	2	29.15	28.95	-1	1,245	-0.08%
2020/07/23	0	0.00	1	29.35	29.40	-1	1,238	-0.08%
2020/07/21	0.2	29.27	6	29.31	29.27	-5.8	1,240	-0.47%
2020/07/17	1.3	28.92	3	28.93	28.93	-1.7	1,256	-0.14%
2020/07/15	0	0.00	7	28.92	28.94	-7	1,319	-0.53%
2020/07/14	22	28.43	3	28.43	28.44	19	1,340	1.42%
2020/07/13	2	28.73	5.5	28.71	28.78	-3.5	1,373	-0.25%
2020/07/10	0	0.00	3	28.29	28.17	-3	1,408	-0.21%
2020/07/09	3	28.44	2	28.45	28.41	1	1,393	0.07%
2020/07/08	0	0.00	1	28.24	28.26	-1	1,393	-0.07%
2020/07/07	2	28.50	5	28.40	28.46	-3	1,439	-0.21%
2020/07/06	4	28.34	10	28.34	28.46	-6	1,450	-0.41%
2020/07/03	7	28.16	11	28.14	28.09	-4	1,501	-0.27%
2020/07/02	3	27.97	20	28.01	28.00	-17	1,562	-1.09%
2020/07/01	10	27.79	1	27.84	27.73	9	1,584	0.57%
2020/06/30	10	27.54	0	0.00	27.57	10	1,606	0.62%
2020/06/29	15	27.30	0	0.00	27.22	15	1,659	0.90%
2020/06/24	16	28.24	2	28.26	28.25	14	1,640	0.85%
2020/06/23	5	28.16	15	28.11	28.20	-10	1,688	-0.59%
2020/06/22	10	27.92	1	27.95	28.01	9	1,732	0.52%
2020/06/18	2	27.93	2	27.91	27.96	0	1,808	0.00%
2020/06/17	3	28.23	14	28.17	28.23	-11	1,842	-0.60%
2020/06/16	20	27.96	41	28.03	28.18	-21	1,862	-1.13%
2020/06/15	19	27.18	12	27.05	26.94	7	1,881	0.37%
2020/06/12	29	27.52	36	27.41	27.59	-7	1,892	-0.37%
2020/06/11	20	28.66	8	28.72	28.40	12	1,890	0.63%
2020/06/10	31.2	29.17	6	29.18	29.15	25.2	1,903	1.32%
2020/06/09	1	29.21	5	29.14	29.22	-4	1,991	-0.20%
2020/06/08	6	28.98	7	28.99	28.96	-1	2,050	-0.05%
2020/06/05	0	0.00	5	28.35	28.42	-5	2,082	-0.24%
2020/06/04	1	28.38	7	28.42	28.42	-6	2,115	-0.28%
2020/06/03	4	28.15	45	28.12	28.17	-41	2,183	-1.88%
2020/06/02	0	0.00	1	27.76	27.77	-1	2,232	-0.04%
2020/06/01	20	27.76	2	27.75	27.77	18	2,219	0.81%
2020/05/29	20	27.63	0	0.00	27.68	20	2,240	0.89%
2020/05/28	0	0.00	3	27.89	27.86	-3	2,278	-0.13%
2020/05/27	3	27.48	1	27.57	27.59	2	2,351	0.09%
2020/05/26	4	27.38	26	27.41	27.46	-22	2,393	-0.92%
2020/05/25	1	27.11	15	27.14	27.18	-14	2,392	-0.59%
2020/05/22	32	26.87	1	26.76	26.70	31	2,389	1.30%
2020/05/21	17	27.03	0	0.00	27.01	17	2,387	0.71%
2020/05/20	59	26.85	0	0.00	26.87	59	2,377	2.48%
2020/05/19	5	26.93	14	26.93	26.97	-9	2,375	-0.38%
2020/05/18	0	0.00	11	26.42	26.41	-11	2,343	-0.47%
2020/05/15	0	0.00	8	26.12	26.15	-8	2,336	-0.34%
2020/05/14	15	25.79	2	25.84	25.80	13	2,326	0.56%
2020/05/13	9.5	26.13	4	26.06	26.24	5.5	2,287	0.24%
2020/05/12	10	26.53	1	26.60	26.62	9	2,275	0.40%
2020/05/11	10	26.78	6	26.80	26.75	4	2,267	0.18%
2020/05/08	3	26.53	9	26.58	26.60	-6	2,255	-0.27%
2020/05/07	2	26.11	4	26.15	26.18	-2	2,242	-0.09%
2020/05/06	1	26.23	6	26.29	26.35	-5	2,235	-0.22%
2020/05/05	2	26.11	9	26.07	26.18	-7	2,226	-0.31%
2020/05/04	33	25.68	7	25.62	25.66	26	2,206	1.18%
2020/04/30	9	26.81	1	26.83	26.93	8	2,169	0.37%
2020/04/29	4	26.43	5	26.48	26.48	-1	2,153	-0.05%
2020/04/28	6	26.35	0	0.00	26.30	6	2,138	0.28%
2020/04/27	3	26.00	9	26.04	26.29	-6	2,135	-0.28%
2020/04/24	4	25.50	1	25.47	25.50	3	2,125	0.14%
2020/04/23	3	25.63	5	25.67	25.75	-2	2,131	-0.09%
2020/04/22	8	25.23	4	25.22	25.23	4	2,125	0.19%
2020/04/21	16	25.90	323	25.78	25.77	-307	2,101	-14.61%	大賣/鉅額交易
2020/04/20	6	26.31	0	0.00	26.36	6	2,058	0.29%
2020/04/17	7	26.48	11.2	26.46	26.53	-4.2	2,021	-0.21%
2020/04/16	11	25.38	10	25.31	25.61	1	1,984	0.05%
2020/04/15	11	25.94	7	25.92	25.92	4	1,951	0.20%
2020/04/14	8	25.59	4	25.56	25.73	4	1,900	0.21%
2020/04/13	14	25.25	0	0.00	25.28	14	1,861	0.75%
2020/04/10	0.2	25.59	45	25.51	25.57	-44.8	1,857	-2.41%
2020/04/09	3	25.19	3	25.20	25.16	0	1,806	0.00%
2020/04/08	0	0.00	1.2	24.52	24.59	-1.2	1,780	-0.07%
2020/04/07	9	24.45	7	24.38	24.38	2	1,712	0.12%
2020/04/06	11	23.78	11	23.70	23.90	0	1,645	0.00%
2020/04/01	6	23.44	2	23.48	23.38	4	1,615	0.25%
2020/03/31	2	24.17	0	0.00	24.09	2	1,584	0.13%
2020/03/30	1	22.86	3	23.21	23.58	-2	1,505	-0.13%
2020/03/27	1.2	23.62	0	0.00	23.57	1.2	1,473	0.08%
2020/03/26	6	22.66	5	22.62	22.71	1	1,418	0.07%
2020/03/25	14	22.42	40	22.47	22.45	-26	1,357	-1.92%
2020/03/24	14	21.44	5	21.32	21.49	9	1,289	0.70%
2020/03/23	10	20.60	10	20.60	20.48	0	1,250	0.00%
2020/03/20	43	22.28	12	22.14	22.40	31	1,192	2.60%
2020/03/19	10	21.96	52	21.87	21.49	-42	1,156	-3.63%
2020/03/18	11	22.48	1	22.65	22.38	10	1,103	0.91%
2020/03/17	4	22.63	5	22.90	22.94	-1	1,054	-0.09%
2020/03/16	0	0.00	21	23.42	22.88	-21	1,009	-2.08%
2020/03/13	14	22.62	0	0.00	23.45	14	967	1.45%
2020/03/12	18	24.23	7	24.31	24.28	11	868	1.27%
2020/03/11	139	25.82	15	25.75	25.69	124	794	15.61%	大買/鉅額交易
2020/03/10	55	25.87	35	25.46	26.11	20	753	2.65%
2020/03/09	26	26.20	6	26.19	25.98	20	705	2.83%
2020/03/06	34	27.54	17	27.65	27.38	17	643	2.64%
2020/03/05	11	28.34	13	28.35	28.45	-2	578	-0.35%
2020/03/04	4	27.80	3	27.82	27.92	1	549	0.18%
2020/03/03	11	28.37	23	28.49	28.30	-12	519	-2.31%
2020/03/02	46	27.51	7	27.97	27.62	39	472	8.25%
2020/02/27	180	28.70	1	28.70	28.70	179	388	46.04%	大買/鉅額交易
2020/02/26	13	29.88	130	29.99	29.90	-117	346	-33.72%	大賣/鉅額交易
2020/02/25	4	30.14	2	30.29	30.27	2	339	0.59%
2020/02/24	8	30.64	0	0.00	30.57	8	336	2.38%
2020/02/21	0	0.00	10	31.13	31.13	-10	338	-2.95%
2020/02/20	20	31.18	0	0.00	31.18	20	340	5.88%
2020/02/14	0	31.06	1	31.01	31.02	-1	331	-0.29%
2020/02/10	11	30.52	8	30.49	30.51	3	320	0.94%
2020/02/07	1	30.65	0.2	30.68	30.64	0.8	320	0.25%
2020/02/06	5.3	30.45	5	30.53	30.62	0.3	313	0.09%
2020/02/05	6.2	30.16	0	0.00	30.12	6.2	313	1.98%
2020/02/04	4	30.02	0	0.00	30.06	4	308	1.30%
2020/02/03	14	29.96	0	0.00	30.04	14	304	4.60%
2020/01/31	3	30.18	0	0.00	30.24	3	302	0.99%
2020/01/30	2.1	29.92	0	0.00	29.87	2.1	295	0.71%
2020/01/17	0	0.00	2.2	30.25	30.25	-2.2	289	-0.76%
2020/01/15	1	29.82	0	0.00	29.82	1	277	0.36%
2020/01/14	3	29.88	0	0.00	29.87	3	275	1.09%
2020/01/10	1	29.85	10	29.84	29.85	-9	278	-3.23%
2020/01/09	1	29.70	0	0.00	29.71	1	277	0.36%
2020/01/08	0	0.00	24	29.40	29.44	-24	272	-8.82%
2020/01/07	0	0.00	12	29.65	29.73	-12	275	-4.35%
2020/01/06	6	29.42	2	29.45	29.50	4	268	1.49%
2020/01/03	9	29.64	0	0.00	29.62	9	247	3.63%
2020/01/02	2.3	29.66	0	0.00	29.64	2.3	245	0.94%
2019/12/31	4	29.46	0	0.00	29.46	4	246	1.63%
2019/12/30	4	29.68	0	0.00	29.66	4	247	1.62%
2019/12/27	4.2	29.76	0	0.00	29.76	4.2	247	1.70%
2019/12/26	4	29.55	0	0.00	29.60	4	248	1.61%
2019/12/25	2	29.66	0	0.00	29.52	2	248	0.80%
2019/12/23	0	0.00	12	29.65	29.64	-12	245	-4.88%
2019/12/20	2	29.45	1	29.43	29.45	1	246	0.41%
2019/12/18	2	29.30	0	0.00	29.33	2	242	0.83%
2019/12/17	6	29.30	0.2	29.36	29.36	5.8	237	2.44%
2019/12/16	2	29.24	0	0.00	29.24	2	237	0.84%
2019/12/13	8	29.27	0	0.00	29.29	8	236	3.38%
2019/12/12	12	29.08	0	0.00	29.08	12	232	5.15%
2019/12/11	2	29.04	0	0.00	29.11	2	239	0.84%
2019/12/10	1	29.10	12	29.11	29.13	-11	236	-4.66%
2019/12/09	0	0.00	4.3	29.15	29.14	-4.3	240	-1.80%
2019/12/06	4	28.96	0	0.00	28.95	4	239	1.67%
2019/12/05	6	28.88	0	0.00	28.85	6	240	2.50%
2019/12/04	7.3	28.73	0	0.00	28.73	7.3	233	3.13%
2019/12/03	1	28.91	0	0.00	28.97	1	235	0.42%
2019/12/02	2	29.28	0	0.00	29.28	2	219	0.91%
2019/11/29	2.2	29.24	0	0.00	29.26	2.2	218	1.01%
2019/11/28	1	29.24	0	0.00	29.23	1	218	0.46%
2019/11/27	2	29.21	0	0.00	29.23	2	219	0.91%
2019/11/26	1	29.13	0	0.00	29.15	1	218	0.46%
2019/11/22	0.2	28.92	0	0.00	28.90	0.2	207	0.09%
2019/11/20	1	28.89	0	0.00	28.94	1	197	0.51%
2019/11/19	0.1	29.03	3	29.00	29.02	-2.9	186	-1.54%
2019/11/15	1	28.75	0	0.00	28.79	1	173	0.58%
2019/11/11	0	0.00	1	28.41	28.39	-1	184	-0.54%
2019/11/08	0	0.00	3	28.36	28.34	-3	185	-1.62%
2019/11/05	1	28.39	2	28.41	28.44	-1	184	-0.54%
2019/11/04	0	0.00	4	28.32	28.33	-4	202	-1.97%
2019/11/01	0	0.00	2	28.12	28.14	-2	204	-0.98%
2019/10/31	0.3	28.15	0	0.00	28.12	0.3	215	0.15%
2019/10/29	0	0.00	2	28.21	28.20	-2	222	-0.90%
2019/10/28	0	0.00	0.2	28.16	28.11	-0.2	221	-0.07%
2019/10/24	0.2	28.00	0	0.00	27.90	0.2	221	0.07%
2019/10/22	0	0.00	1	27.97	27.97	-1	222	-0.45%
2019/10/21	0	0.00	1	27.87	27.80	-1	226	-0.44%
2019/10/18	0	0.00	1	27.87	27.82	-1	229	-0.43%
2019/10/16	0	0.00	1	27.81	27.80	-1	232	-0.43%
2019/10/14	0	0.00	2	27.76	27.72	-2	226	-0.88%
2019/10/09	2	27.22	0	0.00	27.25	2	225	0.89%
2019/10/07	0	0.00	8	27.60	27.60	-8	226	-3.54%
2019/10/04	2	27.42	1	27.42	27.48	1	228	0.44%
2019/10/03	6	27.31	0	0.00	27.37	6	224	2.67%
2019/10/02	2	27.80	0	0.00	27.83	2	228	0.88%
2019/10/01	0.3	28.19	6	28.14	28.13	-5.7	232	-2.44%
2019/09/26	0	0.00	2	27.99	28.01	-2	243	-0.82%
2019/09/25	4	27.97	0	0.00	27.99	4	241	1.65%
2019/09/20	0	0.00	4	28.32	28.27	-4	256	-1.56%
2019/09/19	0	0.00	4	28.21	28.22	-4	257	-1.56%
2019/09/17	1	28.18	0	0.00	28.14	1	259	0.38%
2019/09/16	8	28.13	0	0.00	28.08	8	258	3.10%
2019/09/12	0	0.00	8	28.40	28.35	-8	262	-3.05%
2019/09/11	0	0.00	5	28.31	28.28	-5	269	-1.86%
2019/09/05	0	0.00	8	28.09	28.11	-8	275	-2.90%
2019/09/02	1	27.77	0	0.00	27.79	1	280	0.36%
2019/08/30	0	0.00	4	27.82	27.80	-4	278	-1.44%
2019/08/27	1	27.45	8	27.47	27.48	-7	282	-2.48%
2019/08/26	11	27.09	0	0.00	27.07	11	283	3.87%
2019/08/23	0	0.00	4	27.94	27.94	-4	284	-1.41%
2019/08/21	2	27.69	0	0.00	27.72	2	284	0.70%
2019/08/20	0	0.00	1	27.85	27.90	-1	285	-0.35%
2019/08/19	0	0.00	8	27.61	27.63	-8	290	-2.76%
2019/08/16	0	0.00	4	27.32	27.32	-4	287	-1.39%
2019/08/15	8	27.17	0	0.00	27.27	8	281	2.84%
2019/08/14	0	0.00	2	27.87	27.78	-2	278	-0.72%
2019/08/13	4	27.69	0	0.00	27.58	4	276	1.44%
2019/08/12	0	0.00	2	27.79	27.77	-2	273	-0.73%
2019/08/07	1	27.38	2	27.39	27.34	-1	272	-0.37%
2019/08/06	16	27.01	8	27.13	27.25	8	272	2.94%
2019/08/05	9	27.82	2	27.76	27.81	7	257	2.72%
2019/08/02	10	27.86	0	0.00	27.95	10	256	3.89%
2019/08/01	7	28.17	0	0.00	28.15	7	248	2.81%
2019/07/31	12	28.44	0	0.00	28.46	12	244	4.91%
2019/07/25	1	28.41	0	0.00	28.45	1	254	0.39%
2019/07/23	1	28.18	0	0.00	28.12	1	250	0.40%
2019/07/22	1	27.99	0	0.00	28.03	1	246	0.41%
2019/07/17	0	0.00	3	28.29	28.32	-3	231	-1.30%
2019/07/15	0	0.00	1	28.40	28.40	-1	226	-0.44%
2019/07/12	1	28.29	0	0.00	28.30	1	234	0.43%
2019/07/09	0	0.00	5	28.15	28.09	-5	226	-2.21%
2019/07/08	0	0.00	2	28.29	28.19	-2	226	-0.88%
2019/07/04	0	0.00	2	28.27	28.36	-2	211	-0.95%
2019/07/03	0	0.00	2	28.01	28.03	-2	206	-0.97%
2019/07/02	3	27.90	4	27.92	27.90	-1	206	-0.48%
2019/07/01	6	27.95	4	27.92	27.94	2	206	0.97%
2019/06/28	9	27.69	0	0.00	27.69	9	199	4.51%
2019/06/27	4	27.54	0	0.00	27.63	4	196	2.04%
2019/06/26	4	27.56	0	0.00	27.55	4	194	2.06%
2019/06/25	0	0.00	1	27.73	27.71	-1	194	-0.51%
2019/06/24	0	0.00	7	27.82	27.84	-7	192	-3.63%
2019/06/14	0	0.00	1	27.59	27.58	-1	179	-0.56%
2019/06/10	0	0.00	12	27.43	27.42	-12	167	-7.14%
2019/06/04	2	26.27	0	0.00	26.20	2	160	1.25%
2019/06/03	4	26.22	0	0.00	26.12	4	164	2.43%
2019/05/31	53	26.51	0	0.00	26.51	53	169	31.27%
2019/05/30	27	26.60	0	0.00	26.64	27	162	16.57%
2019/05/29	2	26.65	0	0.00	26.68	2	157	1.27%
2019/05/27	2	26.88	0	0.00	26.87	2	159	1.25%
2019/05/17	0	0.00	4	27.17	27.16	-4	168	-2.38%
2019/05/15	0	0.00	1	26.72	26.72	-1	174	-0.57%
2019/05/14	1	26.54	0	0.00	26.61	1	179	0.56%
2019/05/13	0	0.00	3	26.78	26.81	-3	201	-1.49%
2019/05/10	2	26.89	1	26.82	26.82	1	199	0.50%
2019/05/09	2	26.83	0	0.00	26.89	2	195	1.03%
2019/05/08	2	27.00	0	0.00	27.02	2	194	1.03%
2019/05/07	0	0.00	1	27.21	27.21	-1	199	-0.50%
2019/05/06	1	27.06	0	0.00	27.04	1	194	0.51%
2019/05/03	1	27.34	0	0.00	27.29	1	194	0.51%
2019/04/16	0	0.00	3	27.14	27.13	-3	287	-1.04%
2019/04/10	0	0.00	3	26.83	26.90	-3	300	-1.00%
2019/04/08	0	0.00	1	26.93	26.93	-1	309	-0.32%
2019/04/02	1	26.72	1	26.70	26.72	0	320	0.00%
2019/04/01	1	26.50	1	26.50	26.56	0	325	0.00%
2019/03/29	0	0.00	2	26.34	26.32	-2	322	-0.62%
2019/03/28	1	26.16	0	0.00	26.16	1	328	0.30%
2019/03/26	2	26.10	0	0.00	26.18	2	336	0.59%
2019/03/22	0	0.00	2	26.60	26.59	-2	333	-0.60%
2019/03/21	0	0.00	7	26.31	26.31	-7	333	-2.10%
2019/03/20	0	0.00	1	26.32	26.32	-1	336	-0.30%
2019/03/19	1	26.34	0	0.00	26.34	1	336	0.30%
2019/03/18	0	0.00	1	26.29	26.29	-1	350	-0.29%
2019/03/15	2	26.30	0	0.00	26.29	2	353	0.57%
2019/03/12	1	26.06	0	0.00	26.06	1	351	0.28%
2019/03/04	2	26.08	0	0.00	26.08	2	346	0.58%
2019/02/26	4	25.95	0	0.00	25.86	4	351	1.14%
2019/02/25	1	25.96	0	0.00	25.96	1	349	0.29%
2019/02/13	0	0.00	1	25.51	25.53	-1	328	-0.30%
2019/02/11	0	0.00	4	25.06	25.07	-4	296	-1.35%
2019/01/21	0	0.00	2	24.78	24.72	-2	294	-0.68%
2019/01/18	0	0.00	2	24.53	24.53	-2	276	-0.72%
2019/01/16	0	0.00	1	24.23	24.27	-1	266	-0.38%
2019/01/15	0	0.00	1	24.07	24.06	-1	269	-0.37%
2019/01/11	0	0.00	1	24.10	23.99	-1	257	-0.39%
2019/01/08	0	0.00	1	23.85	23.86	-1	229	-0.44%
2019/01/07	1	23.66	5	23.56	23.57	-4	224	-1.78%
2019/01/04	1	22.84	0	0.00	22.90	1	230	0.43%
2019/01/03	2	23.04	3	23.08	23.03	-1	231	-0.43%
2019/01/02	1	23.08	0	0.00	23.11	1	223	0.45%
2018/12/28	0	0.00	2	23.23	23.23	-2	221	-0.90%
2018/12/27	0	0.00	4	22.96	23.06	-4	218	-1.83%
2018/12/26	4	22.07	0	0.00	22.19	4	216	1.85%
2018/12/25	7	22.48	5	22.46	22.47	2	208	0.96%
2018/12/24	2	22.75	0	0.00	22.74	2	205	0.97%
2018/12/22	1	22.85	0	0.00	23.15	1	200	0.50%
2018/12/21	2	23.07	0	0.00	23.06	2	199	1.00%
2018/12/20	2	23.45	0	0.00	23.30	2	196	1.02%
2018/12/18	4	23.97	0	0.00	23.85	4	188	2.12%
2018/12/17	2	24.33	0	0.00	24.36	2	190	1.05%
2018/12/14	1	24.60	0	0.00	24.56	1	194	0.51%
2018/12/13	0	0.00	2	24.84	24.85	-2	194	-1.03%
2018/12/12	0	0.00	1	24.73	24.73	-1	191	-0.52%
2018/12/10	4	24.46	0	0.00	24.37	4	180	2.22%
2018/12/07	1	24.95	0	0.00	25.19	1	180	0.56%
2018/12/06	1	24.95	0	0.00	24.92	1	182	0.55%
2018/12/05	1	25.24	0	0.00	25.24	1	183	0.55%
2018/12/03	0	0.00	3	25.83	26.05	-3	180	-1.66%
2018/11/29	0	0.00	1	25.45	25.43	-1	173	-0.58%
2018/11/28	0	0.00	1	25.08	25.10	-1	173	-0.58%
2018/11/27	1	24.92	3	24.90	24.93	-2	173	-1.15%
2018/11/26	0	0.00	1	24.70	24.73	-1	174	-0.57%
2018/11/23	2	24.69	0	0.00	24.68	2	168	1.19%
2018/11/21	2	24.75	0	0.00	24.77	2	180	1.11%
2018/11/20	1	25.08	0	0.00	25.05	1	188	0.53%
2018/11/19	6	25.44	0	0.00	25.48	6	187	3.19%
2018/11/16	1	25.30	0	0.00	25.39	1	186	0.54%
2018/11/14	1	25.48	0	0.00	25.45	1	187	0.53%
2018/11/08	1	26.10	1	26.10	26.12	0	211	0.00%
2018/11/07	0	0.00	2	25.80	25.73	-2	212	-0.94%
2018/11/05	2	25.20	0	0.00	25.20	2	203	0.98%
2018/11/02	0	0.00	2	25.47	25.54	-2	206	-0.97%
2018/11/01	1	25.35	0	0.00	25.42	1	205	0.49%
2018/10/31	1	25.00	0	0.00	25.17	1	206	0.48%
2018/10/30	0	0.00	1	24.97	24.97	-1	207	-0.48%
2018/10/29	1	24.88	0	0.00	24.89	1	201	0.50%
2018/10/26	0	0.00	1	24.97	24.97	-1	198	-0.50%
2018/10/25	1	24.97	0	0.00	24.97	1	198	0.50%
2018/10/24	1	25.68	0	0.00	25.58	1	195	0.51%
2018/10/23	1	25.67	0	0.00	25.83	1	195	0.51%
2018/10/22	1	25.81	0	0.00	25.90	1	191	0.52%
2018/10/18	0	0.00	1	26.18	26.16	-1	189	-0.53%
2018/10/17	0	0.00	2	26.18	26.16	-2	186	-1.07%
2018/10/16	2	25.70	0	0.00	25.71	2	184	1.08%
2018/10/15	1	25.74	0	0.00	25.71	1	180	0.55%
2018/10/12	1	25.79	0	0.00	25.80	1	180	0.55%
2018/10/11	2	25.94	0	0.00	25.86	2	174	1.15%
2018/10/09	2	26.91	0	0.00	26.95	2	168	1.18%
2018/10/08	1	26.90	0	0.00	26.90	1	177	0.56%
2018/10/05	1	26.94	0	0.00	27.00	1	178	0.56%
2018/10/04	0	0.00	2	27.09	27.10	-2	178	-1.12%
2018/10/02	1	27.00	0	0.00	27.00	1	178	0.56%
2018/10/01	1	27.01	0	0.00	27.01	1	178	0.56%
2018/09/28	1	26.88	0	0.00	26.87	1	180	0.56%
2018/09/26	1	27.05	0	0.00	27.05	1	175	0.57%
2018/09/25	6	27.04	0	0.00	27.06	6	174	3.43%
2018/09/20	0	0.00	1	27.00	27.00	-1	167	-0.60%
2018/09/19	0	0.00	1	26.95	26.94	-1	161	-0.62%
2018/09/18	1	26.78	0	0.00	26.78	1	160	0.62%
2018/09/17	0	0.00	1	26.96	26.98	-1	162	-0.61%
2018/09/13	0	0.00	3	26.81	26.81	-3	163	-1.83%
2018/09/05	1	26.88	0	0.00	26.88	1	173	0.58%
2018/09/04	1	26.91	0	0.00	26.96	1	173	0.58%
2018/09/03	1	26.91	0	0.00	26.91	1	173	0.58%
2018/08/27	0	0.00	3	26.69	26.73	-3	168	-1.78%
2018/08/23	0	0.00	2	26.44	26.45	-2	160	-1.25%
2018/08/21	1	26.44	0	0.00	26.44	1	167	0.60%
2018/08/17	1	26.33	0	0.00	26.33	1	149	0.67%
2018/08/16	1	26.26	1	26.11	26.24	0	150	0.00%
2018/08/15	1	26.30	0	0.00	26.30	1	153	0.65%
2018/08/14	1	26.18	0	0.00	26.16	1	153	0.65%
2018/08/08	1	26.28	0	0.00	26.30	1	153	0.65%
2018/07/30	2	25.85	1	25.78	25.85	1	169	0.59%
2018/07/02	1	24.87	0	0.00	24.85	1	204	0.49%
2018/05/18	1	24.56	0	0.00	24.50	1	257	0.39%
2018/05/14	1	24.51	0	0.00	24.51	1	321	0.31%
2018/05/11	5	24.41	0	0.00	24.41	5	317	1.57%
2018/03/22	1	23.84	0	0.00	23.87	1	210	0.47%
2018/03/20	1	23.87	0	0.00	23.92	1	198	0.50%
2018/03/07	1	23.72	0	0.00	23.66	1	155	0.64%
2018/03/06	0	0.00	1	23.80	23.80	-1	156	-0.64%
2018/03/02	0	0.00	2	23.55	23.55	-2	159	-1.26%
2018/02/21	2	23.69	0	0.00	23.69	2	157	1.27%