元大MSCI金融 (0055)-新光券商分點個股進出

台股 » 個股 » 元大MSCI金融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大MSCI金融

(0055)

可現股當沖

股價
28.00
漲跌
▼0.20
漲幅
-0.71%
成交量
150張
產業
上市
149人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大MSCI金融 (0055)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/20	3.1	27.93	0	0.00	28.00	3.1	213	1.45%
2024/12/19	0.1	28.17	0.2	28.08	28.20	-0.1	214	-0.06%
2024/12/18	3.4	28.55	0	0.00	28.44	3.4	214	1.60%
2024/12/16	3	28.88	6	28.83	28.80	-3	213	-1.40%
2024/12/13	1	28.71	0	0.00	28.69	1	212	0.47%
2024/12/12	8	28.77	0.8	28.77	28.80	7.2	212	3.36%
2024/12/10	0	0.00	0	28.64	28.54	0	212	0.00%
2024/12/09	4.6	28.70	0	0.00	28.61	4.6	212	2.16%
2024/12/05	0	0.00	2	28.55	28.56	-2	217	-0.92%
2024/12/04	0.1	28.48	0	28.50	28.44	0.1	217	0.03%
2024/12/03	0	0.00	1	28.33	28.45	-1	237	-0.42%
2024/11/29	1	27.66	0.3	27.98	27.82	0.7	232	0.30%
2024/11/28	3.5	28.03	0	0.00	27.99	3.5	232	1.53%
2024/11/25	0	0.00	0.7	28.16	28.13	-0.7	229	-0.32%
2024/11/22	1	27.95	1	27.94	27.90	0	233	0.00%
2024/11/19	6	27.89	0	27.82	27.95	6	230	2.60%
2024/11/18	8.2	27.92	10	27.85	27.73	-1.8	229	-0.77%
2024/11/15	1.9	29.07	0	0.00	29.10	1.9	218	0.85%
2024/11/13	10	28.96	0	0.00	29.03	10	210	4.76%
2024/11/12	0.2	29.25	3	29.24	29.18	-2.8	201	-1.41%
2024/11/11	3	29.49	0.2	29.43	29.51	2.8	193	1.46%
2024/11/08	5.4	29.65	0	0.00	29.55	5.4	187	2.88%
2024/11/07	10	29.45	1.2	29.49	29.47	8.8	187	4.67%
2024/11/04	0	0.00	2	29.33	29.45	-2	191	-1.04%
2024/10/30	0	0.00	1	29.20	29.18	-1	208	-0.48%
2024/10/29	3.4	29.13	0	29.27	29.20	3.4	213	1.58%
2024/10/28	3.2	29.44	0.1	29.50	29.37	3.1	226	1.39%
2024/10/24	1.1	29.28	0	0.00	29.30	1.1	239	0.46%
2024/10/23	1	29.43	0	0.00	29.43	1	256	0.39%
2024/10/21	3	29.55	0	29.62	29.53	3	284	1.04%
2024/10/18	8.7	29.94	2.7	29.91	29.91	6	296	2.00%
2024/10/17	0	0.00	0.1	29.45	29.55	-0.1	300	-0.02%
2024/10/16	0.4	29.34	0	0.00	29.38	0.4	304	0.12%
2024/10/11	0	0.00	1	29.40	29.23	-1	312	-0.32%
2024/10/09	1	29.23	0	29.34	29.23	1	318	0.31%
2024/10/08	4.8	29.30	0	0.00	29.30	4.8	323	1.47%
2024/10/01	3	29.21	2	29.23	29.25	1	330	0.30%
2024/09/30	3.1	29.48	0	0.00	29.35	3.1	332	0.93%
2024/09/27	0	0.00	2	29.43	29.43	-2	342	-0.58%
2024/09/24	0	0.00	5	29.19	29.30	-5	342	-1.46%
2024/09/23	0	0.00	10	29.12	29.23	-10	341	-2.93%
2024/09/20	1	29.01	7	29.04	29.04	-6	341	-1.76%
2024/09/19	5	28.88	4	28.99	28.99	1	341	0.29%
2024/09/18	2.7	28.69	0	0.00	28.61	2.7	349	0.78%
2024/09/16	0	0.00	0.9	28.65	28.60	-0.9	351	-0.25%
2024/09/13	0	0.00	1	28.61	28.50	-1	352	-0.28%
2024/09/12	0.3	28.48	0.1	28.49	28.44	0.2	357	0.05%
2024/09/11	1	28.35	0	0.00	28.35	1	360	0.28%
2024/09/10	0	0.00	0	28.59	28.43	0	361	0.00%
2024/09/09	9.1	28.11	2.4	28.44	28.46	6.7	360	1.85%
2024/09/05	0.2	28.45	0	0.00	28.36	0.2	356	0.05%
2024/09/03	0.2	28.82	0.4	28.82	28.81	-0.3	342	-0.08%
2024/09/02	10	29.03	1.2	29.01	28.98	8.8	344	2.57%
2024/08/30	0	0.00	0.8	28.84	28.75	-0.8	343	-0.23%
2024/08/29	0.3	28.69	0	28.66	28.66	0.3	345	0.08%
2024/08/28	3.6	28.85	0	0.00	28.90	3.6	345	1.03%
2024/08/27	0.7	28.88	0	0.00	28.88	0.7	347	0.20%
2024/08/26	1.3	29.10	0.1	29.12	29.00	1.2	351	0.35%
2024/08/23	0.1	28.60	2	28.46	28.59	-1.9	350	-0.55%
2024/08/22	0	0.00	0.8	28.63	28.67	-0.8	350	-0.22%
2024/08/21	0	0.00	2	28.70	28.74	-2	353	-0.57%
2024/08/20	0	0.00	1	28.75	28.82	-1	355	-0.28%
2024/08/19	4.1	28.97	0	28.90	28.81	4.1	351	1.16%
2024/08/16	0	0.00	0.2	28.82	28.91	-0.2	352	-0.05%
2024/08/15	1	28.62	0.2	28.68	28.45	0.8	352	0.23%
2024/08/14	0	0.00	2	28.62	28.67	-2	353	-0.57%
2024/08/13	0	0.00	0.4	28.40	28.31	-0.4	358	-0.12%
2024/08/12	1	28.40	0	0.00	28.36	1	364	0.27%
2024/08/09	0.1	28.10	0	28.18	28.29	0	367	0.01%
2024/08/08	5.2	27.55	0	0.00	27.59	5.2	365	1.43%
2024/08/07	0.1	27.49	1	27.50	27.56	-0.9	371	-0.25%
2024/08/06	1	27.15	3	27.16	27.01	-2	383	-0.52%
2024/08/05	1.2	26.54	1.8	26.98	26.50	-0.6	375	-0.15%
2024/08/02	1	28.51	4	28.56	28.60	-3	360	-0.83%
2024/08/01	0	0.00	1.1	29.05	29.04	-1.1	364	-0.31%
2024/07/31	0	0.00	0	29.06	29.03	0	375	0.00%
2024/07/30	0	0.00	5	28.56	28.57	-5	370	-1.35%
2024/07/29	4.6	28.83	0	0.00	28.78	4.6	369	1.24%
2024/07/26	5	28.38	1	28.38	28.39	4	374	1.07%
2024/07/22	1	28.20	1	28.28	28.31	0	356	0.00%
2024/07/19	0	28.85	6	28.88	28.99	-6	345	-1.74%
2024/07/18	3.8	29.31	1.2	29.31	29.25	2.6	334	0.76%
2024/07/17	0	0.00	6	29.33	29.18	-6	330	-1.82%
2024/07/16	0.6	29.29	0	0.00	29.27	0.6	328	0.18%
2024/07/15	0.6	29.35	0.2	29.34	29.32	0.5	330	0.14%
2024/07/12	1	29.67	6	29.69	29.57	-5	331	-1.51%
2024/07/11	14	29.41	21	29.54	29.50	-7	329	-2.12%
2024/07/10	0.1	29.10	8.5	29.04	29.24	-8.4	331	-2.53%
2024/07/09	10	28.99	16	28.87	28.80	-6	328	-1.83%
2024/07/08	3.6	28.70	2.5	28.88	28.84	1.1	330	0.34%
2024/07/05	1.1	28.65	0	0.00	28.70	1.1	330	0.33%
2024/07/04	6	28.61	3	28.63	28.58	3	382	0.78%
2024/07/03	1.2	28.49	24	28.18	28.50	-22.8	383	-5.95%
2024/07/02	0	0.00	0.1	27.73	27.76	-0.1	377	-0.03%
2024/07/01	0.1	27.70	0.5	27.61	27.69	-0.5	378	-0.13%
2024/06/28	4.1	27.55	0	27.50	27.55	4.1	377	1.09%
2024/06/27	0	27.32	1	27.30	27.30	-1	379	-0.26%
2024/06/26	0	0.00	0.1	27.53	27.48	-0.1	383	-0.02%
2024/06/25	2	27.70	2	27.63	27.72	0	382	0.00%
2024/06/24	6	27.68	6.3	27.78	27.68	-0.3	383	-0.08%
2024/06/21	0.3	27.60	1.3	27.62	27.68	-1	380	-0.26%
2024/06/20	0	0.00	11.3	27.50	27.58	-11.3	378	-2.97%
2024/06/19	10.2	27.40	0.1	27.48	27.54	10.1	389	2.60%
2024/06/18	3.3	27.07	1	27.12	27.30	2.3	399	0.57%
2024/06/17	4	27.01	1	27.04	27.04	3	400	0.75%
2024/06/14	1	26.91	0	0.00	26.94	1	405	0.25%
2024/06/13	0	26.95	0.1	26.92	26.91	0	412	-0.01%
2024/06/12	0	26.82	0	26.82	26.85	0	421	0.00%
2024/06/11	4.5	27.01	0	0.00	26.97	4.5	446	1.01%
2024/06/07	0	0.00	1	26.89	26.87	-1	452	-0.22%
2024/06/06	10	26.53	2	26.66	26.67	8	456	1.75%
2024/06/04	0	26.49	0	26.24	26.29	0	484	0.00%
2024/06/03	0	26.48	17	26.42	26.49	-17	491	-3.46%
2024/05/31	0	0.00	1	26.28	26.31	-1	496	-0.20%
2024/05/30	2	26.10	0	0.00	25.94	2	498	0.40%
2024/05/29	4	26.23	0	26.50	26.24	4	496	0.81%
2024/05/28	3.5	26.69	1	26.75	26.69	2.5	493	0.51%
2024/05/27	0	26.60	0.3	26.68	26.64	-0.2	494	-0.05%
2024/05/24	0	0.00	10	26.50	26.50	-10	494	-2.02%
2024/05/23	0	0.00	2.2	26.52	26.61	-2.2	498	-0.44%
2024/05/22	2	26.87	0	0.00	26.85	2	497	0.40%
2024/05/21	0	0.00	0	26.68	26.78	0	496	0.00%
2024/05/20	2.8	26.98	0	0.00	27.06	2.8	495	0.56%
2024/05/17	10	26.83	4	26.88	26.95	6	494	1.22%
2024/05/16	2.3	26.86	3.6	26.83	26.80	-1.3	490	-0.27%
2024/05/15	0.2	26.65	1	26.70	26.62	-0.8	497	-0.16%
2024/05/14	1	26.29	4	26.32	26.29	-3	494	-0.61%
2024/05/13	0.3	26.54	6.5	26.54	26.53	-6.2	492	-1.26%
2024/05/10	2.2	26.24	4.2	26.29	26.62	-2	486	-0.41%
2024/05/09	4	26.06	2	26.19	25.90	2	471	0.42%
2024/05/08	4.5	26.07	2.1	26.07	26.07	2.4	468	0.52%
2024/05/07	0	0.00	21.6	26.16	26.20	-21.6	469	-4.59%
2024/05/06	3	26.22	18.5	26.28	26.23	-15.5	461	-3.35%
2024/05/03	0	0.00	4.5	25.80	25.68	-4.5	446	-1.01%
2024/05/02	0	0.00	2.8	25.64	25.63	-2.8	439	-0.63%
2024/04/30	0	0.00	2.4	25.71	25.60	-2.4	435	-0.55%
2024/04/29	5	25.59	2.8	25.33	25.67	2.2	423	0.52%
2024/04/25	10	24.74	6	24.74	24.77	4	407	0.98%
2024/04/23	2	24.95	1	25.03	25.01	1	408	0.24%
2024/04/22	1	24.86	2.1	24.83	24.86	-1.1	410	-0.27%
2024/04/19	18.5	24.39	1	24.40	24.47	17.4	410	4.25%
2024/04/18	3.5	24.72	0	0.00	24.89	3.5	406	0.87%
2024/04/17	1	24.68	0	0.00	24.70	1	401	0.25%
2024/04/16	7.1	24.66	6	24.56	24.57	1.1	399	0.28%
2024/04/15	0.8	25.20	1.5	25.19	25.15	-0.7	389	-0.18%
2024/04/12	2	25.14	0	0.00	25.15	2	390	0.51%
2024/04/10	0	0.00	0.5	25.53	25.38	-0.5	382	-0.12%
2024/04/09	0	0.00	16.1	25.38	25.39	-16.1	333	-4.83%
2024/04/08	4.9	25.18	2.2	25.14	25.23	2.7	333	0.82%
2024/04/03	1.2	25.10	0	0.00	25.03	1.2	333	0.36%
2024/03/29	0	0.00	1.2	25.37	25.38	-1.2	341	-0.34%
2024/03/28	4.1	25.27	0	0.00	25.18	4.1	338	1.21%
2024/03/25	2	25.13	3	25.16	25.17	-1	332	-0.30%
2024/03/22	0.1	25.31	16	25.12	25.30	-15.9	333	-4.77%
2024/03/21	9	25.24	4	25.03	25.26	5	323	1.55%
2024/03/20	1	24.98	0	0.00	24.86	1	312	0.32%
2024/03/19	0	0.00	0	24.98	25.05	0	320	0.00%
2024/03/18	2.8	25.08	0	0.00	25.07	2.8	316	0.88%
2024/03/15	4	25.17	7.9	25.08	25.17	-3.9	309	-1.25%
2024/03/14	19	25.24	20.5	25.30	25.38	-1.5	301	-0.51%
2024/03/13	5	24.88	6	24.73	24.88	-1	275	-0.37%
2024/03/12	6	24.52	14	24.59	24.61	-8	265	-3.02%
2024/03/11	3	24.40	1	24.52	24.52	2	259	0.76%
2024/03/08	4.5	24.25	6.8	24.22	24.25	-2.2	240	-0.93%
2024/03/07	0	23.98	24	23.99	24.13	-24	230	-10.42%
2024/03/06	0	23.95	0	0.00	24.01	0	222	0.01%
2024/03/05	0	0.00	6	23.88	23.89	-6	218	-2.74%
2024/03/04	0	0.00	0	23.92	23.90	0	216	0.00%
2024/03/01	1	23.92	10	23.92	23.92	-9	216	-4.15%
2024/02/29	3.3	23.76	4	23.90	23.98	-0.7	217	-0.31%
2024/02/26	1	23.80	1.8	23.74	23.80	-0.8	213	-0.35%
2024/02/23	10	23.85	1	23.83	23.80	9	210	4.28%
2024/02/21	0	0.00	5	23.78	23.77	-5	214	-2.33%
2024/02/20	2	23.86	5.2	23.82	23.91	-3.2	217	-1.46%
2024/02/19	7.1	23.72	0	0.00	23.75	7.1	218	3.27%
2024/02/16	0.3	23.50	13	23.52	23.54	-12.7	222	-5.71%
2024/02/15	5.2	23.58	12.1	23.58	23.57	-6.9	212	-3.24%
2024/02/05	3	23.47	0	0.00	23.47	3	211	1.44%
2024/02/01	0.2	23.50	5	23.55	23.62	-4.8	210	-2.30%
2024/01/31	0.4	23.52	0	0.00	23.50	0.4	209	0.19%
2024/01/30	1	23.54	0	23.64	23.51	1	208	0.48%
2024/01/29	4.2	23.64	0	0.00	23.61	4.2	207	2.02%
2024/01/26	0	0.00	2	23.54	23.60	-2	207	-0.97%
2024/01/24	9	23.41	2	23.43	23.42	7	206	3.40%
2024/01/19	13	23.28	0	23.18	23.35	13	203	6.37%
2024/01/18	4.3	23.12	2.1	23.20	23.20	2.2	203	1.07%
2024/01/17	12.6	23.24	1	23.25	23.20	11.6	201	5.75%
2024/01/16	5.5	23.46	0	0.00	23.49	5.5	197	2.78%
2024/01/15	1	23.76	0	0.00	23.76	1	193	0.52%
2024/01/10	0.2	23.78	0	0.00	23.80	0.2	191	0.09%
2024/01/09	0	0.00	0	24.01	23.93	0	190	0.00%
2024/01/08	3.7	24.14	4	24.11	24.05	-0.3	191	-0.15%
2024/01/04	0	0.00	1	23.98	23.96	-1	190	-0.52%
2024/01/03	11.6	23.93	0	0.00	23.92	11.6	197	5.88%
2024/01/02	0	0.00	5	24.15	24.13	-5	193	-2.59%
2023/12/29	0	0.00	0	24.13	24.12	0	189	0.00%
2023/12/28	3.8	24.02	0	0.00	24.13	3.8	187	2.05%
2023/12/27	1	23.98	0	0.00	23.99	1	182	0.55%
2023/12/26	0	0.00	2	23.90	23.89	-2	179	-1.11%
2023/12/21	5.5	23.64	3	23.69	23.70	2.5	176	1.41%
2023/12/19	1.1	23.84	1.5	23.87	23.87	-0.4	174	-0.23%
2023/12/18	4.4	24.02	0.1	24.05	24.08	4.3	173	2.50%
2023/12/15	2	24.12	0.7	24.12	24.10	1.3	171	0.78%
2023/12/14	6	24.09	39	23.99	24.10	-33	169	-19.43%
2023/12/13	0	0.00	0	23.78	23.71	0	158	-0.02%
2023/12/12	1.2	23.73	2	23.76	23.77	-0.8	157	-0.50%
2023/12/11	0	0.00	0.8	23.75	23.76	-0.8	159	-0.47%
2023/12/08	5	23.79	0	0.00	23.77	5	158	3.15%
2023/12/06	0	0.00	4.2	23.86	23.86	-4.2	160	-2.58%
2023/12/05	2	23.60	0	0.00	23.67	2	158	1.26%
2023/11/30	0	0.00	1	23.86	23.91	-1	157	-0.63%
2023/11/29	0	0.00	0	23.91	23.82	0	156	0.00%
2023/11/28	4.5	23.99	8.2	23.90	23.92	-3.6	156	-2.33%
2023/11/27	0	0.00	0.3	23.91	23.83	-0.3	154	-0.19%
2023/11/24	0.1	23.80	1	23.78	23.78	-0.9	151	-0.59%
2023/11/22	1.1	23.80	1.1	23.80	23.80	-0.1	153	-0.05%
2023/11/21	0	0.00	14.7	23.88	23.88	-14.7	152	-9.64%
2023/11/20	5.3	23.59	0	0.00	23.61	5.3	148	3.58%
2023/11/16	5.4	23.49	10	23.45	23.52	-4.6	140	-3.26%
2023/11/15	2.2	23.92	3	23.88	23.92	-0.8	134	-0.59%
2023/11/14	1	23.65	0	0.00	23.71	1	131	0.76%
2023/11/13	0	0.00	1	23.65	23.56	-1	133	-0.73%
2023/11/10	1	23.54	14	23.52	23.57	-13	135	-9.65%
2023/11/09	0	0.00	1	23.60	23.60	-1	138	-0.72%
2023/11/08	5.2	23.68	0	23.62	23.59	5.2	147	3.52%
2023/11/07	0	0.00	20	23.60	23.62	-20	148	-13.44%
2023/11/06	0	0.00	3.5	23.69	23.77	-3.5	151	-2.32%
2023/11/02	10	23.30	13	23.28	23.30	-3	152	-1.97%
2023/10/31	0	0.00	14	22.94	22.95	-14	157	-8.91%
2023/10/30	15.7	23.00	48	22.97	22.97	-32.3	162	-19.81%
2023/10/27	5	23.17	0	0.00	23.16	5	165	3.03%
2023/10/25	4	23.17	0	0.00	23.14	4	173	2.30%
2023/10/24	4	23.04	0	0.00	23.07	4	180	2.22%
2023/10/20	4.1	23.00	0.1	23.05	23.31	4	187	2.15%
2023/10/19	20	23.50	0	23.56	23.51	20	187	10.69%
2023/10/18	7	23.68	0	0.00	23.62	7	192	3.64%
2023/10/16	0	0.00	1.3	23.75	23.79	-1.3	199	-0.65%
2023/10/12	0	0.00	2.2	23.83	23.88	-2.2	213	-1.02%
2023/10/11	11.4	23.71	32	23.65	23.74	-20.6	215	-9.57%
2023/10/06	3	23.36	2	23.36	23.36	1	211	0.47%
2023/10/05	1	22.93	0	0.00	23.15	1	210	0.47%
2023/10/04	10	22.98	0	0.00	22.93	10	212	4.71%
2023/10/03	1	23.23	0	0.00	23.30	1	211	0.47%
2023/10/02	0	0.00	0	23.36	23.39	0	211	0.00%
2023/09/28	7.6	23.41	0	0.00	23.38	7.6	215	3.55%
2023/09/26	0	0.00	1	23.35	23.36	-1	216	-0.46%
2023/09/22	0	0.00	0.3	23.40	23.35	-0.3	217	-0.13%
2023/09/21	1	23.30	0	0.00	23.37	1	218	0.46%
2023/09/20	3	23.70	0	0.00	23.66	3	217	1.38%
2023/09/19	0	0.00	4	23.82	23.84	-4	217	-1.84%
2023/09/18	5.6	23.79	0	0.00	23.77	5.6	216	2.57%
2023/09/15	0.1	23.76	4	23.81	23.80	-4	217	-1.82%
2023/09/14	0	0.00	8.5	23.74	23.80	-8.5	215	-3.94%
2023/09/13	0	0.00	0.2	23.49	23.53	-0.2	214	-0.08%
2023/09/12	0	23.42	0	0.00	23.48	0	216	0.01%
2023/09/11	0	0.00	0	23.40	23.38	0	217	0.00%
2023/09/08	6.4	23.29	0	0.00	23.36	6.4	217	2.95%
2023/09/06	22	23.30	0	0.00	23.36	22	221	9.91%
2023/09/01	0	0.00	1	23.42	23.45	-1	225	-0.44%
2023/08/30	0.2	23.51	0	0.00	23.50	0.2	236	0.07%
2023/08/29	0.2	23.42	0	23.40	23.43	0.2	237	0.07%
2023/08/28	5.2	23.39	0.1	23.39	23.39	5.1	237	2.16%
2023/08/24	0	0.00	0	23.20	23.23	0	241	-0.02%
2023/08/21	0	0.00	1	23.20	23.26	-1	247	-0.41%
2023/08/18	5.2	23.32	1	23.10	23.16	4.2	248	1.69%
2023/08/17	0	0.00	2	22.91	23.13	-2	247	-0.81%
2023/08/16	10.2	23.20	0	0.00	23.07	10.2	244	4.17%
2023/08/15	0	0.00	1	23.46	23.41	-1	245	-0.41%
2023/08/14	2.2	23.55	3	23.55	23.53	-0.8	244	-0.33%
2023/08/11	0.1	24.16	0	0.00	24.12	0.1	240	0.04%
2023/08/10	1	24.13	1	24.13	24.14	0	240	0.00%
2023/08/09	0	0.00	6	24.08	24.09	-6	239	-2.50%
2023/08/08	5.8	24.11	0	0.00	24.11	5.8	240	2.39%
2023/08/02	2	24.08	4	24.14	24.10	-2	237	-0.86%
2023/08/01	1	24.46	0	24.34	24.49	1	233	0.41%
2023/07/31	2	24.42	7.5	24.35	24.25	-5.5	231	-2.38%
2023/07/28	6.7	24.25	2	24.34	24.24	4.7	227	2.06%
2023/07/27	1.1	24.30	0	0.00	24.34	1.1	223	0.49%
2023/07/26	1	24.01	2	23.88	24.06	-1	217	-0.46%
2023/07/25	1	23.71	0	0.00	23.77	1	209	0.48%
2023/07/24	0	0.00	1	23.58	23.60	-1	208	-0.48%
2023/07/21	0	0.00	0.2	23.81	23.77	-0.2	208	-0.11%
2023/07/20	0	0.00	10	23.70	23.83	-10	202	-4.93%
2023/07/19	1	23.80	2	23.91	23.70	-1	201	-0.51%
2023/07/18	5.6	23.84	9	23.83	23.80	-3.4	196	-1.71%
2023/07/17	1	23.72	3.5	23.64	23.80	-2.5	188	-1.32%
2023/07/14	1	23.40	0	0.00	23.45	1	182	0.55%
2023/07/11	1	23.10	0	23.04	23.10	1	179	0.56%
2023/07/10	3.7	22.92	0	0.00	22.86	3.7	176	2.11%
2023/07/07	1	22.70	4.1	22.79	22.80	-3.1	179	-1.74%
2023/07/06	2	22.98	3	22.94	22.94	-1	180	-0.56%
2023/07/05	0	0.00	2	23.23	23.23	-2	174	-1.14%
2023/07/04	0	0.00	0.1	23.30	23.22	-0.1	173	-0.06%
2023/06/30	1	23.16	3	23.17	23.17	-2	171	-1.16%
2023/06/29	0	0.00	2	23.20	23.20	-2	172	-1.16%
2023/06/28	3.7	23.16	0	0.00	23.17	3.7	172	2.12%
2023/06/27	0.3	23.15	6	23.10	23.09	-5.7	173	-3.27%
2023/06/26	0.3	23.22	0	0.00	23.26	0.3	175	0.17%
2023/06/21	1.4	23.21	0	0.00	23.26	1.4	177	0.76%
2023/06/20	0.2	23.23	0	23.25	23.23	0.2	176	0.14%
2023/06/19	3.2	23.12	0	0.00	23.25	3.2	179	1.79%
2023/06/16	0	23.29	0	0.00	23.26	0	180	0.02%
2023/06/15	6	23.27	0	0.00	23.31	6	181	3.33%
2023/06/14	1	23.35	0	0.00	23.38	1	182	0.57%
2023/06/13	7	23.40	0	0.00	23.40	7	188	3.72%
2023/06/12	2.2	23.42	0.1	23.46	23.39	2.1	186	1.13%
2023/06/09	0	23.40	2	23.41	23.44	-2	190	-1.04%
2023/06/08	3.7	23.35	5	23.33	23.27	-1.3	192	-0.70%
2023/06/05	0	0.00	41	23.30	23.31	-41	184	-22.17%
2023/06/01	0.2	22.97	1	22.99	22.93	-0.8	181	-0.45%
2023/05/31	0	23.05	2	23.07	23.04	-2	182	-1.07%
2023/05/30	1	23.08	4.1	23.14	23.06	-3.1	184	-1.67%
2023/05/29	5.3	23.14	4	23.07	23.14	1.3	179	0.71%
2023/05/26	0.2	22.98	9.6	22.98	22.95	-9.4	178	-5.25%
2023/05/25	0.2	22.97	0.9	23.01	22.93	-0.7	177	-0.38%
2023/05/24	3	23.11	0	0.00	23.14	3	175	1.73%
2023/05/23	0	0.00	6.3	23.29	23.25	-6.3	176	-3.58%
2023/05/22	0	0.00	28	23.26	23.25	-28	176	-15.87%
2023/05/19	0	0.00	22	23.16	23.16	-22	175	-12.54%
2023/05/18	3.1	23.14	29	23.05	23.10	-25.9	172	-15.03%
2023/05/17	2	22.95	1	22.86	22.96	1	169	0.59%
2023/05/15	1.2	22.41	0	0.00	22.51	1.2	177	0.65%
2023/05/12	0.1	22.56	1	22.65	22.52	-0.9	176	-0.48%
2023/05/11	0	22.72	0	0.00	22.67	0	174	0.02%
2023/05/10	5.1	22.66	0.4	22.67	22.63	4.8	171	2.77%
2023/05/09	0	22.63	0	22.62	22.70	0	170	0.03%
2023/05/08	3.3	22.58	0.1	22.55	22.64	3.1	173	1.82%
2023/05/03	0	0.00	0.3	22.46	22.38	-0.3	180	-0.18%
2023/05/02	0	0.00	0	22.36	22.39	0	181	0.00%
2023/04/28	3.8	22.37	0	22.29	22.31	3.8	186	2.02%
2023/04/27	3	22.22	0	0.00	22.21	3	189	1.60%
2023/04/25	0.5	22.37	0	0.00	22.26	0.5	198	0.25%
2023/04/24	0	0.00	1	22.26	22.33	-1	199	-0.50%
2023/04/21	0.2	22.25	0	0.00	22.21	0.2	201	0.11%
2023/04/20	0	22.30	1	22.26	22.21	-1	203	-0.47%
2023/04/19	1.1	22.37	8	22.35	22.35	-6.9	210	-3.28%
2023/04/18	3.5	22.49	0	0.00	22.42	3.5	215	1.63%
2023/04/17	20	22.43	4	22.46	22.42	16	217	7.35%
2023/04/13	0	0.00	2.1	22.21	22.25	-2.1	215	-0.97%
2023/04/12	0	22.12	17.2	22.13	22.14	-17.1	218	-7.84%
2023/04/11	2	22.17	0	22.20	22.15	2	215	0.93%
2023/04/10	3.3	22.03	0.4	22.05	22.05	3	213	1.41%
2023/04/07	0	21.95	0	0.00	21.93	0	215	0.02%
2023/04/06	12	21.95	0	0.00	22.01	12	216	5.54%
2023/03/31	0	0.00	0	21.96	21.88	0	214	-0.01%
2023/03/29	0	0.00	1	21.86	21.89	-1	213	-0.47%
2023/03/28	11.3	21.86	32	21.87	21.84	-20.7	213	-9.68%
2023/03/27	1.1	21.81	19	21.85	21.84	-17.9	215	-8.30%
2023/03/24	0.1	21.85	0	0.00	21.83	0.1	214	0.06%
2023/03/23	1	21.75	0	0.00	21.86	1	211	0.47%
2023/03/22	0.3	21.55	12	21.58	21.77	-11.7	210	-5.55%
2023/03/21	5.2	21.41	5	21.55	21.46	0.2	208	0.09%
2023/03/20	6.2	21.29	0	0.00	21.26	6.2	212	2.92%
2023/03/17	12.1	21.41	0	0.00	21.40	12.1	209	5.74%
2023/03/16	6.3	21.32	5	21.33	21.33	1.3	208	0.64%
2023/03/15	3	21.80	0	21.84	21.70	3	202	1.48%
2023/03/14	12.1	21.74	1	21.74	21.73	11.1	203	5.44%
2023/03/13	2.1	22.10	0	0.00	22.07	2.1	201	1.05%
2023/03/10	3.6	22.22	0	0.00	22.19	3.6	197	1.80%
2023/03/09	0	22.54	0	22.56	22.48	0	200	0.02%
2023/03/08	3	22.56	1.1	22.52	22.54	1.9	203	0.93%
2023/03/06	0	0.00	4	22.50	22.52	-4	217	-1.84%
2023/03/03	0	0.00	0.3	22.38	22.34	-0.3	216	-0.14%
2023/03/02	0	0.00	0	22.35	22.36	0	220	0.00%
2023/03/01	2.8	22.39	0	0.00	22.45	2.8	222	1.27%
2023/02/24	0	22.55	0	0.00	22.50	0	221	0.02%
2023/02/23	1	22.56	0	0.00	22.62	1	222	0.45%
2023/02/22	0	22.54	4	22.37	22.52	-4	225	-1.75%
2023/02/21	0	22.61	0.2	22.66	22.55	-0.1	226	-0.05%
2023/02/20	10.7	22.72	8	22.71	22.74	2.7	232	1.17%
2023/02/17	3.1	22.57	2.5	22.55	22.56	0.6	235	0.24%
2023/02/16	2.5	22.50	0.2	22.54	22.55	2.3	238	0.98%
2023/02/15	0.2	22.49	0	0.00	22.41	0.2	246	0.06%
2023/02/14	0	22.54	3	22.53	22.54	-3	245	-1.21%
2023/02/13	0	22.58	8	22.48	22.53	-8	238	-3.35%
2023/02/10	0	0.00	1	22.31	22.31	-1	236	-0.42%
2023/02/09	0	22.25	0	22.32	22.25	0	239	0.02%
2023/02/08	2.1	22.31	0	0.00	22.26	2.1	239	0.86%
2023/02/07	1	22.30	2.7	22.27	22.31	-1.7	242	-0.69%
2023/02/06	0.1	22.31	0	0.00	22.30	0.1	243	0.03%
2023/02/03	0.1	22.43	2	22.36	22.41	-1.9	240	-0.78%
2023/01/31	2.2	22.50	0	22.64	22.36	2.2	236	0.93%
2023/01/30	2	22.54	20	22.63	22.68	-18	237	-7.55%
2023/01/16	0	0.00	10.4	22.23	22.24	-10.4	230	-4.51%
2023/01/13	5	22.10	5	22.22	22.10	0	223	-0.01%
2023/01/12	0.3	22.15	0	0.00	22.08	0.3	224	0.12%
2023/01/11	0	22.25	0	0.00	22.18	0	225	0.02%
2023/01/09	0.6	22.15	15	22.10	22.26	-14.4	224	-6.41%
2023/01/05	0.3	21.73	0	0.00	21.69	0.3	220	0.11%
2023/01/04	0	0.00	1	21.50	21.61	-1	218	-0.46%
2023/01/03	0.2	21.30	0	0.00	21.49	0.2	224	0.09%
2022/12/30	0	21.56	0	0.00	21.50	0	224	0.01%
2022/12/29	1.2	21.32	0	0.00	21.35	1.2	223	0.54%
2022/12/28	1.4	21.65	0.1	21.62	21.53	1.4	225	0.61%
2022/12/23	5	21.44	5	21.55	21.55	0	226	0.00%
2022/12/20	1	21.56	0	0.00	21.46	1	231	0.45%
2022/12/19	0.2	21.74	0	0.00	21.65	0.2	235	0.10%
2022/12/16	5	21.69	0	0.00	21.70	5	232	2.17%
2022/12/15	5	21.80	0	0.00	21.86	5	231	2.17%
2022/12/14	0	0.00	10	21.88	21.90	-10	232	-4.30%
2022/12/13	5.1	21.70	5	21.91	21.75	0.1	231	0.06%
2022/12/12	5	21.80	0	0.00	21.76	5	232	2.17%
2022/12/09	0	0.00	5	21.91	21.88	-5	228	-2.19%
2022/12/08	5.4	21.82	0	0.00	21.76	5.4	230	2.33%
2022/12/06	0.3	21.84	0	0.00	21.81	0.3	227	0.12%
2022/12/05	0.7	22.04	5	22.08	21.97	-4.3	228	-1.88%
2022/12/02	0.7	22.10	0	0.00	22.08	0.7	236	0.28%
2022/12/01	7	22.33	5	22.20	22.20	2	237	0.84%
2022/11/30	0	21.87	5.3	22.21	22.23	-5.3	233	-2.25%
2022/11/29	0	0.00	5	21.55	21.92	-5	236	-2.12%
2022/11/28	11.8	21.43	5	21.56	21.56	6.8	233	2.90%
2022/11/25	1	21.70	7	21.66	21.68	-6	223	-2.68%
2022/11/24	1.1	21.63	0.1	21.66	21.62	1.1	223	0.48%
2022/11/23	0	0.00	10	21.48	21.61	-10	219	-4.56%
2022/11/21	2	21.00	0	0.00	21.13	2	218	0.92%
2022/11/18	0.8	21.11	0	0.00	21.03	0.8	218	0.35%
2022/11/17	1.1	21.17	0	0.00	21.18	1.1	214	0.50%
2022/11/16	1.1	21.30	3	21.34	21.32	-1.9	214	-0.90%
2022/11/15	5.2	22.12	0	0.00	22.38	5.2	210	2.47%
2022/11/14	30	22.31	6.4	22.30	22.24	23.6	206	11.46%
2022/11/11	0	0.00	5	21.88	21.99	-5	202	-2.47%
2022/11/09	0	0.00	5	21.46	21.47	-5	197	-2.53%
2022/11/08	0.4	21.34	0	0.00	21.33	0.4	197	0.19%
2022/11/03	0.1	20.75	0	0.00	20.74	0.1	212	0.03%
2022/11/02	0	20.91	0	20.95	20.85	0	222	0.02%
2022/10/31	0	0.00	0	20.75	20.70	0	235	0.00%
2022/10/28	0.2	20.85	0	0.00	20.64	0.2	233	0.08%
2022/10/27	0.3	20.83	5	20.94	20.74	-4.8	235	-2.02%
2022/10/26	0	0.00	3	20.71	20.71	-3	233	-1.29%
2022/10/25	0.2	20.38	0	0.00	20.37	0.2	230	0.11%
2022/10/21	0	0.00	25	20.41	20.41	-25	240	-10.37%
2022/10/20	2.1	19.99	0	0.00	20.36	2.1	240	0.85%
2022/10/19	0	20.52	0	0.00	20.43	0	240	0.02%
2022/10/18	0.1	20.60	0	0.00	20.68	0.1	240	0.04%
2022/10/17	3.1	20.34	0	0.00	20.54	3.1	241	1.31%
2022/10/13	17.3	20.86	0	0.00	20.61	17.3	246	7.01%
2022/10/12	1	21.00	0	21.34	21.17	1	239	0.40%
2022/10/11	2.4	21.19	0	0.00	21.15	2.4	240	0.99%
2022/10/07	3.2	21.66	0	0.00	21.65	3.2	238	1.36%
2022/10/05	1.1	21.69	0	0.00	21.66	1.1	247	0.42%
2022/10/03	1.1	21.38	0	0.00	21.26	1.1	254	0.42%
2022/09/30	5	21.56	10	21.60	21.57	-5	252	-1.96%
2022/09/28	2.1	21.72	0	0.00	21.68	2.1	255	0.82%
2022/09/27	0	22.09	0	0.00	22.06	0	258	0.02%
2022/09/26	5.2	22.22	0	0.00	22.30	5.2	263	1.97%
2022/09/23	0	0.00	1	22.72	22.66	-1	264	-0.38%
2022/09/22	5	22.66	0	0.00	22.60	5	274	1.84%
2022/09/21	5	22.88	0	0.00	22.88	5	273	1.84%
2022/09/19	0.1	23.01	0.1	23.06	22.96	0	280	0.00%
2022/09/16	0	0.00	1	23.07	23.06	-1	285	-0.35%
2022/09/14	5.1	23.00	0	0.00	23.03	5.1	303	1.69%
2022/09/13	0	23.32	5	23.35	23.31	-5	330	-1.51%
2022/09/12	0.2	23.26	5	23.05	23.26	-4.8	353	-1.36%
2022/09/08	0	22.98	0	0.00	22.92	0	372	0.01%
2022/09/07	7.1	23.03	0	0.00	22.80	7.1	376	1.87%
2022/09/05	1	22.96	0	0.00	23.04	1	392	0.27%
2022/09/02	1.3	23.06	0	0.00	23.02	1.3	398	0.32%
2022/09/01	6.1	23.20	3	23.04	23.14	3.1	399	0.77%
2022/08/31	0.1	23.33	0	0.00	23.40	0.1	399	0.03%
2022/08/30	0	23.26	2	23.25	23.32	-2	400	-0.49%
2022/08/29	5	23.33	0	0.00	23.35	5	399	1.25%
2022/08/25	0	0.00	0.1	23.80	23.70	-0.1	398	-0.02%
2022/08/24	1	23.51	13	23.53	23.56	-12	400	-3.00%
2022/08/23	5	23.61	0	0.00	23.62	5	403	1.25%
2022/08/22	5	23.82	0	0.00	23.85	5	413	1.22%
2022/08/19	5	23.93	1.2	23.98	23.98	3.9	417	0.93%
2022/08/18	4	24.05	0.1	24.15	24.04	4	421	0.94%
2022/08/17	4	24.09	3.9	24.13	24.16	0.1	423	0.03%
2022/08/16	0	0.00	5.4	24.06	24.08	-5.4	423	-1.27%
2022/08/15	3	24.01	5.4	24.04	24.04	-2.4	426	-0.57%
2022/08/12	0.2	23.93	4.4	23.98	23.96	-4.2	429	-0.98%
2022/08/11	0	0.00	3.6	23.96	23.89	-3.6	434	-0.83%
2022/08/10	0	23.54	11.1	23.54	23.67	-11.1	434	-2.56%
2022/08/09	0	0.00	9.2	23.32	23.36	-9.2	431	-2.13%
2022/08/08	0	0.00	2	23.00	23.04	-2	427	-0.48%
2022/08/05	1	22.73	6	22.83	22.88	-5	432	-1.15%
2022/08/04	1	22.48	0	0.00	22.55	1	444	0.23%
2022/08/03	0.2	22.43	1	22.39	22.47	-0.8	450	-0.19%
2022/08/02	0	0.00	12	22.51	22.59	-12	463	-2.59%
2022/07/29	0	0.00	2	22.61	22.60	-2	491	-0.41%
2022/07/28	0	0.00	1	22.66	22.64	-1	494	-0.20%
2022/07/27	0	0.00	4	22.35	22.37	-4	494	-0.81%
2022/07/26	0.4	22.24	0	0.00	22.26	0.4	498	0.09%
2022/07/25	1	22.05	1	22.15	22.17	0	504	0.00%
2022/07/22	0	0.00	1	22.00	22.10	-1	512	-0.20%
2022/07/21	0.1	21.60	0	0.00	21.87	0.1	532	0.02%
2022/07/20	4	21.82	0	0.00	21.72	4	541	0.74%
2022/07/19	0	21.81	0	0.00	21.78	0	547	0.01%
2022/07/18	1	21.50	2	21.82	21.83	-1	556	-0.18%
2022/07/15	8.2	21.45	0	0.00	21.45	8.2	561	1.46%
2022/07/14	0.3	21.87	0	0.00	21.82	0.3	566	0.05%
2022/07/13	3	21.71	0	0.00	21.90	3	570	0.53%
2022/07/12	13.2	21.65	5.6	21.26	21.25	7.6	584	1.30%
2022/07/11	0.2	21.97	2	22.13	21.92	-1.8	593	-0.31%
2022/07/08	0	0.00	1	22.30	22.18	-1	610	-0.16%
2022/07/07	9.2	22.12	0	0.00	22.13	9.2	649	1.42%
2022/07/06	4.5	22.21	5	22.15	22.07	-0.5	671	-0.08%
2022/07/05	0.3	22.56	1	22.37	22.50	-0.7	702	-0.10%
2022/07/04	52.2	22.28	0	0.00	22.26	52.2	714	7.30%
2022/07/01	11.9	22.51	20.6	22.35	22.39	-8.7	768	-1.13%
2022/06/30	8.1	22.69	5	22.88	22.91	3.1	795	0.40%
2022/06/29	3	23.38	0	0.00	23.33	3	796	0.38%
2022/06/28	4	23.48	0.1	23.56	23.54	3.9	810	0.49%
2022/06/27	1	23.68	6.1	23.65	23.58	-5.1	820	-0.62%
2022/06/24	0	0.00	5.2	23.41	23.41	-5.2	823	-0.63%
2022/06/23	2.2	23.15	0	0.00	23.18	2.2	820	0.27%
2022/06/22	8.2	23.20	0.4	23.56	23.21	7.8	827	0.94%
2022/06/21	0.4	23.47	4.1	23.51	23.55	-3.7	813	-0.45%
2022/06/20	2.3	22.78	0.5	22.72	22.76	1.8	808	0.23%
2022/06/17	6.6	23.18	3	22.99	23.03	3.6	790	0.46%
2022/06/16	6.2	23.55	6	23.78	23.45	0.2	781	0.02%
2022/06/15	3.4	23.45	0	0.00	23.46	3.4	784	0.44%
2022/06/14	2.2	23.40	5	23.32	23.52	-2.8	785	-0.36%
2022/06/13	1.3	23.47	5	23.37	23.35	-3.7	790	-0.47%
2022/06/10	3.3	23.69	0	0.00	23.77	3.3	803	0.41%
2022/06/09	2.2	23.90	2	23.85	23.86	0.2	805	0.02%
2022/06/08	0	0.00	2	24.02	24.00	-2	807	-0.25%
2022/06/07	3.1	23.94	0	0.00	23.97	3.1	811	0.39%
2022/06/06	0.1	23.85	2.2	24.11	24.10	-2.1	816	-0.26%
2022/06/02	5	23.97	2.1	24.00	24.00	2.9	833	0.35%
2022/06/01	0.8	24.14	5	24.10	24.10	-4.2	860	-0.48%
2022/05/31	0	23.95	0.4	24.11	24.21	-0.3	867	-0.04%
2022/05/30	0.5	23.92	0.1	23.99	24.00	0.4	869	0.05%
2022/05/27	0.2	23.50	3	23.28	23.56	-2.8	864	-0.32%
2022/05/26	6	23.11	1	23.08	23.08	5	866	0.58%
2022/05/25	1.5	23.08	1	23.14	23.17	0.5	879	0.06%
2022/05/24	4	23.33	1	23.43	23.27	3	905	0.33%
2022/05/23	15	23.19	7	23.22	23.26	8	908	0.88%
2022/05/20	2.3	23.17	1	23.22	23.21	1.3	929	0.14%
2022/05/19	14.6	23.05	1	23.11	23.13	13.6	931	1.46%
2022/05/18	10.3	23.60	1	23.72	23.72	9.3	932	1.00%
2022/05/17	0.5	22.98	1	23.00	23.00	-0.5	927	-0.05%
2022/05/16	7	22.96	2	23.02	23.02	5	934	0.54%
2022/05/13	19	23.03	1.1	23.23	23.15	18	938	1.91%
2022/05/12	38.1	23.43	17.3	23.44	23.11	20.8	946	2.20%
2022/05/11	3.4	24.00	5	24.02	23.96	-1.6	933	-0.17%
2022/05/10	8.9	24.20	8	24.02	24.18	0.9	937	0.09%
2022/05/09	11.4	24.58	2	24.49	24.43	9.4	944	0.99%
2022/05/06	3.2	25.14	7	25.19	25.20	-3.8	958	-0.39%
2022/05/05	15.5	25.93	4.4	25.69	25.70	11.1	980	1.13%
2022/05/04	0.1	25.96	0.1	25.97	25.99	0	984	0.00%
2022/05/03	8.6	25.94	4.2	25.99	25.92	4.4	1,026	0.43%
2022/04/29	0.2	26.07	78	26.04	26.24	-77.8	1,071	-7.26%
2022/04/28	34.7	25.87	4	25.88	25.90	30.7	1,103	2.78%
2022/04/27	8.2	25.97	6	26.03	26.10	2.2	1,125	0.20%
2022/04/26	1.3	26.29	27.3	26.40	26.40	-26	1,136	-2.29%
2022/04/25	3.3	26.04	2	26.06	26.19	1.3	1,149	0.12%
2022/04/22	29.5	26.08	47	26.25	26.45	-17.5	1,178	-1.49%
2022/04/21	2.8	26.20	6	26.31	26.17	-3.2	1,235	-0.26%
2022/04/20	16.5	26.13	7	26.23	26.37	9.5	1,310	0.73%
2022/04/19	4.2	26.30	8	26.34	26.26	-3.8	1,336	-0.28%
2022/04/18	13.6	26.18	16	26.27	26.23	-2.4	1,377	-0.18%
2022/04/15	19.2	26.72	20.5	26.70	26.66	-1.3	1,368	-0.10%
2022/04/14	46.3	27.05	33	27.08	26.87	13.3	1,371	0.97%
2022/04/13	26.1	27.36	7.1	27.34	27.40	18.9	1,361	1.39%
2022/04/12	25.6	27.25	4.4	27.45	27.28	21.2	1,326	1.60%
2022/04/11	48.2	27.58	14	27.62	27.60	34.2	1,313	2.60%
2022/04/08	30	27.51	15.1	27.46	27.82	15	1,294	1.16%
2022/04/07	118.8	27.64	127.3	27.28	27.20	-8.4	1,283	-0.66%	大買/大賣/
2022/04/06	31.2	27.56	4.5	27.33	27.64	26.7	1,237	2.16%
2022/04/01	0.1	27.01	17.1	26.87	27.03	-17	1,214	-1.40%
2022/03/31	12.5	26.96	47.3	26.93	26.98	-34.7	1,212	-2.87%
2022/03/30	8.2	26.58	3	26.56	26.61	5.2	1,204	0.43%
2022/03/29	0	0.00	5.3	26.45	26.35	-5.3	1,198	-0.44%
2022/03/28	7.3	26.05	5	26.26	26.29	2.3	1,195	0.19%
2022/03/25	8.3	26.26	6	26.34	26.29	2.3	1,194	0.19%
2022/03/24	8.7	26.31	8	26.38	26.39	0.7	1,192	0.06%
2022/03/23	11.2	26.36	18.2	26.32	26.46	-6.9	1,195	-0.58%
2022/03/22	2.1	26.00	1	26.00	26.00	1.1	1,177	0.09%
2022/03/21	8.1	26.00	18	26.00	25.90	-9.9	1,174	-0.84%
2022/03/18	14	25.87	26	25.91	25.83	-12	1,172	-1.02%
2022/03/17	4.2	25.55	1	25.48	25.59	3.2	1,165	0.27%
2022/03/16	2	25.00	8	24.98	25.10	-6	1,155	-0.52%
2022/03/15	5.3	24.73	0	0.00	24.71	5.3	1,157	0.46%
2022/03/14	2	24.93	0	0.00	24.94	2	1,147	0.17%
2022/03/11	0.1	24.86	0	0.00	24.75	0.1	1,157	0.01%
2022/03/10	6	24.85	6	24.70	24.87	0	1,162	0.00%
2022/03/09	4.2	24.28	4	24.31	24.28	0.2	1,162	0.01%
2022/03/08	8	24.20	0	0.00	24.11	8	1,162	0.69%
2022/03/07	16.5	24.55	11	24.51	24.50	5.5	1,148	0.48%
2022/03/04	47.9	25.30	7	25.30	25.26	40.9	1,139	3.59%
2022/03/03	5	25.62	0	0.00	25.61	5	1,152	0.43%
2022/03/02	5.2	25.39	0	0.00	25.65	5.2	1,185	0.44%
2022/03/01	3	25.48	3	25.57	25.59	0	1,191	0.00%
2022/02/25	25.2	25.30	154	25.18	25.35	-128.9	1,194	-10.79%	大賣/鉅額交易
2022/02/24	27.2	25.48	2	25.52	25.35	25.2	1,190	2.12%
2022/02/23	4.1	25.82	0	0.00	25.90	4.1	1,186	0.34%
2022/02/22	37.3	25.81	0.2	25.90	25.83	37.1	1,262	2.94%
2022/02/21	46	26.04	43	26.04	26.13	3	1,296	0.23%
2022/02/18	7	26.12	7	26.18	26.19	0	1,320	0.00%
2022/02/17	5.1	26.24	8	26.24	26.20	-2.9	1,329	-0.22%
2022/02/16	0	0.00	22	26.19	26.19	-22	1,341	-1.64%
2022/02/15	1.1	26.08	2	26.07	26.05	-0.9	1,337	-0.07%
2022/02/14	27.1	25.96	8	25.94	26.04	19.1	1,328	1.44%
2022/02/11	4.1	26.25	3	26.26	26.30	1.1	1,326	0.08%
2022/02/10	23	26.17	1.1	26.14	26.26	21.9	1,323	1.65%
2022/02/09	2.5	26.31	4	26.28	26.31	-1.5	1,313	-0.11%
2022/02/08	4.1	26.21	0	0.00	26.27	4.1	1,295	0.31%
2022/02/07	10.3	25.78	15	25.85	25.91	-4.7	1,265	-0.37%
2022/01/26	3.2	25.18	7	25.21	25.16	-3.8	1,232	-0.30%
2022/01/25	23.1	25.01	2	24.95	25.00	21.1	1,217	1.73%
2022/01/24	26.4	25.06	5.1	25.28	25.42	21.3	1,174	1.82%
2022/01/21	44	25.39	49	25.33	25.32	-5	1,126	-0.44%
2022/01/20	11.2	25.74	32	25.82	25.82	-20.8	1,086	-1.91%
2022/01/19	4	25.92	1.1	25.90	25.88	2.9	1,056	0.28%
2022/01/18	15	26.00	92	25.91	26.02	-77	1,025	-7.51%
2022/01/17	114.1	25.93	69	25.90	25.83	45.1	1,001	4.50%	大買/
2022/01/14	94	26.14	28	26.14	26.10	66	959	6.88%
2022/01/13	36.1	26.26	22	26.18	26.39	14.1	892	1.58%
2022/01/12	70	25.80	33	25.63	25.77	37	810	4.56%
2022/01/11	68	25.45	61.7	25.30	25.69	6.3	777	0.81%
2022/01/10	20	25.03	1	25.03	25.02	19	732	2.59%
2022/01/07	9.4	25.03	5.5	25.00	25.00	3.9	719	0.54%
2022/01/06	4	24.82	1.2	24.75	24.78	2.8	701	0.40%
2022/01/05	1	24.66	1	24.67	24.72	0	690	0.00%
2022/01/04	2	24.60	5	24.63	24.64	-3	686	-0.44%
2022/01/03	5.1	24.64	3	24.61	24.60	2.1	678	0.31%
2021/12/30	1	24.71	6	24.75	24.74	-5	663	-0.75%
2021/12/29	54	24.67	0.3	24.68	24.76	53.7	657	8.17%
2021/12/28	1	24.53	4.8	24.50	24.54	-3.8	644	-0.59%
2021/12/27	2	24.37	12.1	24.39	24.40	-10.1	636	-1.59%
2021/12/24	4.1	24.30	9.4	24.31	24.29	-5.3	629	-0.85%
2021/12/23	2	24.20	2	24.26	24.22	0	621	0.00%
2021/12/22	0	0.00	2	24.20	24.21	-2	618	-0.32%
2021/12/20	4.2	24.20	0	0.00	24.16	4.2	614	0.68%
2021/12/17	53.1	24.29	29	24.30	24.29	24.1	607	3.96%
2021/12/16	1.3	24.16	0	0.00	24.15	1.3	599	0.22%
2021/12/14	7.3	24.18	2.1	24.10	24.07	5.2	598	0.88%
2021/12/13	6	24.39	5.1	24.39	24.31	0.9	588	0.15%
2021/12/10	8	24.33	7.3	24.35	24.34	0.7	577	0.13%
2021/12/09	0	0.00	3	24.33	24.35	-3	570	-0.53%
2021/12/08	1	24.19	2.7	24.25	24.29	-1.7	563	-0.30%
2021/12/07	4	24.14	7	24.11	24.20	-3	554	-0.54%
2021/12/06	0	0.00	2.1	24.00	24.03	-2.1	539	-0.39%
2021/12/03	2.2	23.95	5.2	23.95	23.97	-3	532	-0.57%
2021/12/02	6	23.70	0	0.00	23.76	6	526	1.14%
2021/12/01	2	23.82	2	23.60	23.82	0	523	0.00%
2021/11/30	10.2	23.59	2	23.59	23.55	8.2	518	1.58%
2021/11/29	11.4	23.58	4	23.65	23.60	7.4	499	1.48%
2021/11/26	30.5	23.91	7	23.92	23.78	23.5	478	4.91%
2021/11/25	9	24.09	0	0.00	24.14	9	442	2.03%
2021/11/24	3	24.19	0	0.00	24.16	3	436	0.69%
2021/11/23	7	24.00	0	0.00	24.03	7	426	1.64%
2021/11/22	12.3	24.11	11	24.02	24.05	1.3	413	0.32%
2021/11/19	76.1	24.28	17	24.13	24.19	59.1	389	15.15%
2021/11/18	98.3	25.19	33.3	25.22	25.26	65	310	20.94%
2021/11/17	59.1	24.93	11	24.82	25.11	48.1	249	19.25%
2021/11/16	6.1	24.46	2	24.49	24.48	4.1	218	1.88%
2021/11/15	18.1	24.59	6	24.49	24.47	12.1	203	5.96%
2021/11/11	10.1	24.05	0	0.00	24.07	10.1	177	5.68%
2021/11/10	2	24.01	2	24.04	24.02	0	184	0.00%
2021/11/09	5	23.99	4	23.96	24.05	1	172	0.58%
2021/11/05	2	23.76	0	0.00	23.85	2	167	1.19%
2021/11/04	1	23.85	0	0.00	23.85	1	166	0.60%
2021/11/03	0	0.00	0.1	23.89	23.84	-0.1	169	-0.05%
2021/11/02	0	0.00	0.1	23.97	23.90	-0.1	168	-0.06%
2021/11/01	1	23.95	0	0.00	23.94	1	169	0.59%
2021/10/29	0	0.00	1	23.93	23.98	-1	167	-0.60%
2021/10/26	2.3	24.04	0	0.00	24.06	2.3	170	1.32%
2021/10/25	0.1	23.88	0	0.00	23.90	0.1	169	0.03%
2021/10/21	1	23.88	0	0.00	23.90	1	172	0.58%
2021/10/20	0	23.81	0.7	23.77	23.75	-0.7	201	-0.33%
2021/10/19	3.3	23.80	0	0.00	23.79	3.3	201	1.66%
2021/10/18	1	23.81	2	23.75	23.83	-1	200	-0.48%
2021/10/15	0	0.00	2	23.55	23.55	-2	200	-1.00%
2021/10/14	0	23.35	0	0.00	23.38	0	206	0.01%
2021/10/13	0	0.00	1	23.45	23.37	-1	208	-0.48%
2021/10/12	0.1	23.29	0	0.00	23.33	0.1	209	0.02%
2021/10/08	3	23.52	0	0.00	23.51	3	207	1.44%
2021/10/07	2.3	23.53	0	0.00	23.52	2.3	207	1.09%
2021/10/05	4.1	23.13	8	23.06	23.21	-4	212	-1.86%
2021/10/04	0.1	23.36	1	23.36	23.36	-0.9	214	-0.43%
2021/10/01	1.1	23.32	0	0.00	23.40	1.1	216	0.49%
2021/09/30	0	23.63	0	0.00	23.66	0	214	0.01%
2021/09/29	1	23.57	0	0.00	23.55	1	216	0.46%
2021/09/28	0	0.00	0	23.80	23.79	0	212	-0.01%
2021/09/24	0	0.00	1	23.84	23.72	-1	209	-0.48%
2021/09/23	1.1	23.65	1.1	23.58	23.73	-0.1	208	-0.02%
2021/09/22	4.2	23.46	3	23.33	23.50	1.2	208	0.55%
2021/09/17	2	23.97	2.4	24.01	23.94	-0.4	203	-0.18%
2021/09/16	2	24.13	0	0.00	24.21	2	203	0.98%
2021/09/15	1	24.10	0	0.00	24.12	1	202	0.49%
2021/09/14	1	24.12	0	0.00	24.11	1	203	0.49%
2021/09/13	6	23.88	0	0.00	23.99	6	204	2.93%
2021/09/10	1	23.67	0	0.00	23.66	1	203	0.49%
2021/09/09	0	0.00	1.1	23.59	23.57	-1.1	198	-0.57%
2021/09/08	1.1	23.50	0	0.00	23.53	1.1	200	0.57%
2021/09/06	0.1	23.72	0.2	23.80	23.70	-0.1	198	-0.05%
2021/09/03	3	23.66	0.6	23.60	23.69	2.4	196	1.24%
2021/09/02	4.4	23.46	0	0.00	23.40	4.4	198	2.20%
2021/09/01	2.2	23.74	0	0.00	23.66	2.2	197	1.11%
2021/08/31	8	23.58	5	23.56	23.71	3	196	1.52%
2021/08/30	7	23.31	0	0.00	23.65	7	193	3.62%
2021/08/27	0	0.00	3	22.97	23.23	-3	187	-1.60%
2021/08/26	0	0.00	2	22.72	22.73	-2	185	-1.08%
2021/08/25	0.1	22.59	0	0.00	22.62	0.1	187	0.04%
2021/08/24	0.1	22.30	2	22.46	22.50	-1.9	185	-1.02%
2021/08/23	0	22.26	1	22.33	22.30	-1	188	-0.53%
2021/08/19	1	22.08	0	0.00	21.98	1	190	0.52%
2021/08/13	3	22.38	0	0.00	22.45	3	183	1.64%
2021/08/11	1	22.33	0	22.35	22.37	1	186	0.53%
2021/08/10	1	22.23	0	0.00	22.25	1	188	0.53%
2021/08/05	1	22.26	0	0.00	22.35	1	208	0.48%
2021/08/03	0	22.24	0	0.00	22.25	0	233	0.01%
2021/07/29	1.1	22.00	0	0.00	22.03	1.1	270	0.39%
2021/07/28	2	21.88	8.3	21.84	22.00	-6.3	272	-2.32%
2021/07/27	1	22.26	6	22.10	22.12	-5	287	-1.73%
2021/07/26	3	22.50	0	22.56	22.45	3	288	1.04%
2021/07/22	3	22.32	0	0.00	22.33	3	260	1.15%
2021/07/21	4	22.05	2	22.08	22.08	2	263	0.76%
2021/07/20	12	22.12	0	0.00	22.01	12	265	4.51%
2021/07/19	2.1	22.45	0	0.00	22.36	2.1	263	0.80%
2021/07/16	1	22.20	2	22.05	22.36	-1	263	-0.38%
2021/07/15	0	0.00	1	22.01	22.02	-1	262	-0.38%
2021/07/12	0	0.00	10.2	21.79	21.64	-10.2	264	-3.87%
2021/07/09	2	21.33	0	0.00	21.34	2	262	0.76%
2021/07/07	0.2	21.35	0	0.00	21.34	0.2	258	0.08%
2021/07/02	0	21.22	0	0.00	21.22	0	260	0.01%
2021/07/01	2	21.20	0	0.00	21.24	2	262	0.76%
2021/06/29	1	21.20	0	0.00	21.20	1	262	0.38%
2021/06/24	0.1	21.22	0	0.00	21.17	0.1	267	0.04%
2021/06/21	3	20.71	0.1	20.81	20.75	2.9	266	1.09%
2021/06/15	1	21.14	1	21.06	21.10	0	267	0.00%
2021/06/08	0	0.00	1	21.27	21.27	-1	279	-0.36%
2021/06/03	1	21.39	0	0.00	21.38	1	318	0.31%
2021/06/01	0	21.20	0	0.00	21.27	0	321	0.00%
2021/05/31	3	21.29	2	21.19	21.26	1	321	0.31%
2021/05/21	2	20.85	25	20.70	20.80	-23	322	-7.13%
2021/05/18	4	20.40	3	20.25	20.56	1	317	0.32%
2021/05/17	5	19.66	0	0.00	19.72	5	313	1.60%
2021/05/13	2	20.23	0	0.00	20.28	2	291	0.69%
2021/05/12	4	21.20	17	20.77	20.75	-13	285	-4.56%
2021/05/11	18	21.87	0	0.00	21.82	18	272	6.59%
2021/05/10	39	21.90	3	21.90	21.99	36	257	13.98%
2021/05/07	0	0.00	5	21.29	21.29	-5	221	-2.26%
2021/05/06	3	21.21	1	21.22	21.06	2	217	0.92%
2021/05/05	6	20.93	0	0.00	21.00	6	215	2.78%
2021/05/04	2	20.51	3	20.58	20.60	-1	214	-0.47%
2021/05/03	1	21.12	2	21.16	21.06	-1	199	-0.50%
2021/04/29	0	0.00	8	21.05	21.05	-8	195	-4.10%
2021/04/26	0	0.00	3	20.84	21.10	-3	198	-1.51%
2021/04/22	1	20.61	0	0.00	20.56	1	192	0.52%
2021/04/20	0	0.00	1	20.72	20.72	-1	192	-0.52%
2021/04/19	1	20.81	3.6	20.69	20.85	-2.6	194	-1.34%
2021/04/16	4	20.24	10	20.29	20.38	-6	193	-3.10%
2021/04/15	6	20.12	1.1	20.04	20.21	4.9	194	2.53%
2021/04/14	5	19.84	0	0.00	19.82	5	190	2.62%
2021/04/13	8	19.97	5	19.92	19.77	3	191	1.57%
2021/04/12	0	0.00	16	19.69	19.86	-16	189	-8.43%
2021/04/08	2	19.59	0	0.00	19.62	2	189	1.06%
2021/04/07	0	0.00	2	19.62	19.70	-2	190	-1.05%
2021/04/06	2	19.62	5	19.64	19.62	-3	189	-1.58%
2021/04/01	3	19.66	2	19.64	19.64	1	189	0.53%
2021/03/31	0	0.00	1	19.69	19.70	-1	189	-0.53%
2021/03/29	0	0.00	0.2	19.52	19.52	-0.2	184	-0.11%
2021/03/26	0	0.00	5.3	19.42	19.37	-5.3	182	-2.90%
2021/03/25	0	0.00	1	19.22	19.31	-1	179	-0.56%
2021/03/24	1	19.17	0	0.00	19.15	1	179	0.56%
2021/03/23	5	19.15	0	0.00	19.20	5	179	2.78%
2021/03/17	1	19.27	12	19.29	19.30	-11	178	-6.16%
2021/03/16	11	19.39	4	19.43	19.38	7	177	3.94%
2021/03/15	7	19.38	3.9	19.27	19.40	3.1	175	1.76%
2021/03/12	2	19.10	13	19.09	19.15	-11	172	-6.37%
2021/03/11	13	19.22	5	19.23	19.23	8	170	4.70%
2021/03/10	4	18.91	0	0.00	18.88	4	152	2.63%
2021/03/09	0	0.00	1	18.71	18.75	-1	135	-0.74%
2021/03/08	0	18.35	0	0.00	18.31	0	132	0.01%
2021/03/03	10	18.40	1	18.35	18.40	9	129	6.95%
2021/02/26	5	18.42	0	0.00	18.29	5	127	3.92%
2021/02/25	5	18.63	0	0.00	18.60	5	125	3.98%
2021/02/18	0	0.00	2	18.06	18.05	-2	127	-1.56%
2021/02/17	0	0.00	18.1	17.86	17.93	-18.1	126	-14.32%
2021/02/04	2	17.55	0	0.00	17.52	2	125	1.59%
2021/02/01	0	0.00	0.1	17.25	17.31	-0.1	148	-0.07%
2021/01/28	6	17.57	0	0.00	17.50	6	157	3.81%
2021/01/25	0	0.00	1	17.79	17.75	-1	157	-0.63%
2021/01/22	2	17.75	15	17.63	17.65	-13	155	-8.34%
2021/01/21	5.3	17.80	0	0.00	17.72	5.3	155	3.37%
2021/01/18	1	17.91	0	0.00	17.98	1	145	0.69%
2021/01/15	1	18.16	0	0.00	18.13	1	144	0.69%
2021/01/14	1	18.34	0	0.00	18.29	1	142	0.70%
2021/01/13	0.3	18.30	2	18.28	18.28	-1.8	141	-1.24%
2021/01/11	0	0.00	2	18.34	18.33	-2	135	-1.47%
2021/01/08	2	18.30	0	0.00	18.31	2	133	1.50%
2021/01/07	2	18.07	2	18.06	18.10	0	129	0.00%
2021/01/06	2	18.10	3	18.08	18.00	-1	128	-0.78%
2021/01/05	5	18.03	0	0.00	18.07	5	126	3.94%
2020/12/31	2	18.17	1	18.05	18.05	1	126	0.79%
2020/12/30	15	17.89	20	17.95	18.06	-5	123	-4.05%
2020/12/23	0	0.00	0.2	19.45	17.63	-0.2	118	-0.17%
2020/12/16	0	0.00	1	17.76	17.77	-1	117	-0.85%
2020/12/09	1	17.43	2	17.46	17.50	-1	111	-0.90%
2020/12/08	3	17.53	0	0.00	17.55	3	108	2.77%
2020/12/07	3	17.76	0	0.00	17.78	3	105	2.84%
2020/12/04	4	17.83	0	0.00	17.78	4	103	3.88%
2020/11/25	2	17.85	0	0.00	17.83	2	94	2.11%
2020/11/20	1	17.80	0	0.00	17.81	1	90	1.10%
2020/11/19	0	0.00	2	18.57	18.57	-2	86	-2.31%
2020/11/18	1	18.56	2	18.55	18.57	-1	85	-1.18%
2020/11/17	0	0.00	8	18.50	18.53	-8	80	-9.91%
2020/11/16	0	0.00	7	18.48	18.49	-7	79	-8.83%
2020/11/13	2	18.35	0	0.00	18.36	2	78	2.55%
2020/11/12	2	18.41	0	0.00	18.37	2	77	2.59%
2020/11/11	0	0.00	4	18.48	18.55	-4	75	-5.27%
2020/11/10	12	18.13	0	0.00	18.20	12	66	17.99%
2020/11/06	5	17.80	0	0.00	17.79	5	52	9.50%
2020/11/04	2	17.47	2.1	17.68	17.50	-0.1	42	-0.24%
2020/11/02	1	17.16	0	0.00	17.30	1	40	2.47%
2020/10/19	1	17.34	0	0.00	17.31	1	55	1.80%
2020/10/12	0	0.00	1	17.48	17.45	-1	59	-1.69%
2020/10/08	3	17.37	0	0.00	17.48	3	59	5.07%
2020/10/07	1	17.48	0	0.00	17.48	1	57	1.75%
2020/09/24	3	17.04	2	17.00	16.98	1	60	1.66%
2020/09/23	1	17.36	0	0.00	17.35	1	59	1.69%
2020/09/22	2.2	17.51	0	0.00	17.51	2.2	59	3.69%
2020/09/17	2.1	17.79	0	0.00	17.85	2.1	59	3.54%
2020/09/15	2	17.86	0	0.00	17.88	2	58	3.41%
2020/09/14	0	0.00	1	17.85	17.87	-1	57	-1.73%
2020/09/09	5	17.78	0	0.00	17.76	5	58	8.60%
2020/09/04	1	17.82	0	0.00	17.82	1	58	1.71%
2020/09/02	2	17.80	1	17.90	17.90	1	59	1.67%
2020/08/31	1	18.08	0	0.00	18.05	1	59	1.68%
2020/08/26	4	18.19	0	0.00	18.19	4	60	6.65%
2020/08/24	1	18.08	0	0.00	18.06	1	60	1.66%
2020/08/20	0	0.00	7	18.23	17.99	-7	60	-11.67%
2020/08/19	1	18.42	5.2	18.35	18.37	-4.2	59	-7.00%
2020/08/18	0	0.00	3	18.35	18.35	-3	59	-5.08%
2020/08/13	1	18.25	0.3	18.35	18.25	0.8	58	1.28%
2020/08/10	0	0.00	0.2	18.21	18.21	-0.2	60	-0.29%
2020/08/06	0	0.00	1	18.14	18.15	-1	60	-1.65%
2020/08/05	1	18.00	0	0.00	18.00	1	60	1.66%
2020/08/03	1	17.90	1	17.90	17.92	0	60	0.00%
2020/07/31	1	18.05	0	0.00	18.04	1	64	1.55%
2020/07/30	0	0.00	10	18.10	18.14	-10	64	-15.40%
2020/07/29	0	0.00	1	18.10	18.02	-1	64	-1.55%
2020/07/28	1	17.79	0	0.00	17.76	1	54	1.82%
2020/07/27	1	17.90	0	0.00	17.85	1	52	1.91%
2020/07/16	0	0.00	0	18.18	18.14	0	54	0.00%
2020/07/15	0	0.00	0.3	18.20	18.20	-0.3	51	-0.63%
2020/07/14	0	0.00	1	18.16	18.20	-1	52	-1.92%
2020/07/13	1	18.21	0	0.00	18.21	1	53	1.89%
2020/07/06	0	0.00	2	18.18	18.32	-2	52	-3.84%
2020/07/02	2	18.00	0	0.00	17.98	2	51	3.88%
2020/07/01	2	17.90	0	0.00	17.89	2	51	3.88%
2020/06/24	2	17.90	0	0.00	17.81	2	52	3.83%
2020/06/19	2	17.89	0	0.00	17.81	2	55	3.62%
2020/06/15	3	17.67	2	17.75	17.61	1	62	1.60%
2020/06/12	1	17.54	3	17.62	17.62	-2	62	-3.18%
2020/06/11	0.2	18.08	0	0.00	17.90	0.2	64	0.23%
2020/06/10	0	0.00	6	18.12	18.20	-6	65	-9.15%
2020/06/09	1.1	18.11	10	18.01	18.08	-9	66	-13.38%
2020/06/08	6	18.03	6	17.96	18.02	0	67	0.00%
2020/06/05	1	17.88	0	0.00	17.88	1	66	1.50%
2020/06/04	2	17.88	0	0.00	17.82	2	67	2.98%
2020/06/03	1	17.80	0	0.00	17.79	1	67	1.48%
2020/05/25	0	0.00	6	16.82	16.94	-6	70	-8.48%
2020/05/22	7	16.97	0	0.00	16.90	7	71	9.83%
2020/05/20	2	17.11	6	17.10	17.05	-4	71	-5.62%
2020/05/19	7	17.20	4	17.06	17.10	3	71	4.19%
2020/05/18	1	16.88	0	0.00	16.88	1	71	1.40%
2020/05/13	4	16.99	0	0.00	16.99	4	69	5.74%
2020/05/12	1	17.09	0	0.00	17.05	1	68	1.45%
2020/05/11	2	17.18	0	0.00	17.22	2	68	2.93%
2020/04/30	2	17.19	3	17.24	17.27	-1	64	-1.54%
2020/04/22	1	16.00	0	0.00	16.00	1	68	1.46%
2020/04/21	1	16.12	0	0.00	16.18	1	69	1.45%
2020/04/16	7	16.57	0	0.00	16.60	7	67	10.30%
2020/04/15	0	0.00	12	16.74	16.80	-12	67	-17.86%
2020/04/10	0	0.00	1	16.20	16.24	-1	68	-1.47%
2020/03/30	0	0.00	4	15.43	15.59	-4	66	-6.03%
2020/03/27	5	15.61	1	15.65	15.65	4	66	6.03%
2020/03/26	0	0.00	1	15.34	15.39	-1	64	-1.54%
2020/03/25	7	15.39	1	15.60	15.34	6	64	9.31%
2020/03/24	0	0.00	3	14.94	15.12	-3	62	-4.77%
2020/03/23	6	14.03	1	14.30	14.30	5	63	7.90%
2020/03/20	1	14.66	4.1	14.53	14.81	-3.1	62	-4.91%
2020/03/19	1	14.40	5	14.39	14.00	-4	59	-6.70%
2020/03/17	12	15.42	0.3	15.42	15.42	11.8	57	20.45%
2020/03/16	3	16.24	2	16.19	16.00	1	55	1.80%
2020/03/13	4	16.04	3	16.27	16.50	1	54	1.84%
2020/03/12	0	0.00	4	17.12	17.11	-4	52	-7.58%
2020/03/11	1	17.95	0	0.00	17.85	1	51	1.93%
2020/03/06	0	0.00	1	18.65	18.51	-1	59	-1.68%
2020/03/05	0	0.00	15.5	18.64	18.70	-15.5	58	-26.40%
2020/03/02	0	0.00	8	18.53	18.44	-8	57	-13.83%
2020/02/25	1	18.83	0	0.00	18.86	1	59	1.68%
2020/02/19	3	19.20	1	19.23	19.23	2	63	3.14%
2020/02/18	1	18.97	1	19.01	19.03	0	63	0.00%
2020/01/31	0	0.00	2	18.66	18.67	-2	76	-2.62%
2020/01/30	2	18.82	18	18.67	18.61	-16	75	-21.23%
2020/01/14	0	0.00	3	19.20	19.21	-3	71	-4.19%
2020/01/13	0	0.00	4	19.08	19.17	-4	71	-5.61%
2020/01/10	0	0.00	1.1	18.86	18.89	-1.1	70	-1.50%
2020/01/09	1	18.85	0	0.00	18.85	1	70	1.43%
2020/01/08	1	18.77	0	0.00	18.82	1	69	1.43%
2020/01/06	1	18.95	0	0.00	18.93	1	68	1.45%
2020/01/02	2	19.03	14	19.00	19.02	-12	67	-17.69%
2019/12/30	1	19.02	5	19.02	19.01	-4	67	-5.91%
2019/12/26	1	19.00	0	0.00	19.00	1	66	1.50%
2019/12/25	3	18.96	0	0.00	19.03	3	67	4.46%
2019/12/24	0	0.00	5	19.08	19.05	-5	67	-7.43%
2019/12/20	2	19.00	0	0.00	19.00	2	67	2.95%
2019/12/18	1	18.91	0	0.00	19.00	1	67	1.48%
2019/12/17	1	18.96	0	0.00	18.95	1	66	1.50%
2019/12/13	0	0.00	3	18.87	18.89	-3	69	-4.31%
2019/12/06	2	18.66	0	0.00	18.65	2	76	2.61%
2019/12/02	1	18.70	0	0.00	18.65	1	69	1.45%
2019/11/27	2	18.90	0	0.00	18.90	2	70	2.86%
2019/11/26	1	18.89	1	18.90	18.91	0	69	0.00%
2019/11/25	1	18.80	3	18.83	18.85	-2	69	-2.90%
2019/11/22	4	18.82	1	18.80	18.80	3	67	4.42%
2019/11/21	11	19.54	2	19.50	19.50	9	65	13.80%
2019/11/20	1	19.60	5	19.62	19.60	-4	62	-6.45%
2019/11/19	0	0.00	1	19.59	19.59	-1	61	-1.64%
2019/11/18	3	19.56	4	19.59	19.60	-1	60	-1.65%
2019/11/15	1	19.55	1	19.60	19.55	0	59	0.00%
2019/11/14	2	19.54	5	19.45	19.55	-3	59	-5.03%
2019/11/13	7	19.59	6	19.55	19.57	1	59	1.69%
2019/11/12	0	0.00	7	19.60	19.65	-7	56	-12.36%
2019/11/11	3	19.50	6	19.50	19.49	-3	55	-5.42%
2019/11/08	2	19.70	0	0.00	19.70	2	54	3.69%
2019/11/07	8	19.64	10	19.95	19.54	-2	52	-3.81%
2019/11/06	5	19.58	0	0.00	19.65	5	50	9.87%
2019/11/01	1	19.12	13	19.03	19.05	-12	50	-23.65%
2019/10/31	1	19.19	0	0.00	19.14	1	49	2.00%
2019/10/30	5	19.00	0	0.00	19.07	5	48	10.36%
2019/10/23	2	18.97	0	0.00	18.95	2	48	4.15%
2019/10/16	2	18.79	0	0.00	18.79	2	48	4.16%
2019/09/26	0	0.00	1	18.75	18.75	-1	47	-2.11%
2019/09/18	6	18.91	0	0.00	18.99	6	47	12.70%
2019/09/16	6	18.89	0	0.00	18.85	6	43	13.69%
2019/09/12	6	18.88	0	0.00	18.84	6	43	13.86%
2019/09/11	6	18.80	0	0.00	18.83	6	43	13.82%
2019/09/10	5	18.79	0	0.00	18.80	5	41	11.95%
2019/09/03	0	0.00	3	18.20	18.21	-3	41	-7.28%
2019/08/30	2	18.00	0	0.00	18.23	2	45	4.44%
2019/08/19	0.1	18.07	0	0.00	18.15	0.1	47	0.11%
2019/08/16	1	17.88	0	0.00	18.07	1	46	2.13%
2019/08/13	4	17.96	0	0.00	17.95	4	47	8.34%
2019/08/12	1	18.10	0	0.00	18.14	1	48	2.07%
2019/08/08	1	18.06	0	0.00	18.00	1	49	2.04%
2019/07/22	0	0.00	50	18.57	18.58	-50	151	-33.11%
2019/07/05	0	0.00	2	18.37	18.40	-2	177	-1.13%
2019/07/03	2	18.21	0	0.00	18.21	2	181	1.10%
2019/07/01	0	0.00	3	18.27	18.30	-3	180	-1.66%
2019/06/25	0	0.00	2	18.15	18.13	-2	180	-1.11%
2019/06/24	1	18.05	0	0.00	18.14	1	179	0.56%
2019/06/19	0	0.00	1	18.10	18.14	-1	179	-0.56%
2019/06/18	1	17.85	0	0.00	17.85	1	179	0.56%
2019/06/12	2	17.80	1	17.80	17.80	1	182	0.55%
2019/06/11	1	18.15	0	0.00	18.04	1	181	0.55%
2019/06/10	0	0.00	2	18.06	18.10	-2	179	-1.11%
2019/06/06	0	0.00	1	17.91	17.91	-1	178	-0.56%
2019/06/04	2	17.80	1	17.84	17.82	1	177	0.56%
2019/05/29	0	0.00	10	17.44	17.44	-10	174	-5.72%
2019/05/21	0	0.00	2	17.51	17.60	-2	177	-1.13%
2019/05/20	0	0.00	1	17.23	17.25	-1	177	-0.56%
2019/05/16	18	17.12	0	0.00	17.08	18	177	10.13%
2019/05/15	1	17.22	0	0.00	17.25	1	177	0.56%
2019/05/14	1.4	17.23	1	17.19	17.20	0.4	177	0.22%
2019/05/13	1	17.30	0	0.00	17.35	1	176	0.57%
2019/05/10	3	17.49	0	0.00	17.51	3	176	1.70%
2019/05/09	0	17.49	0	0.00	17.54	0	177	0.00%
2019/05/08	1	17.68	0	0.00	17.70	1	176	0.57%
2019/05/02	0	0.00	1	17.81	17.93	-1	168	-0.59%
2019/04/23	2	17.35	1	17.44	17.36	1	116	0.86%
2019/04/17	0	0.00	40	17.33	17.35	-40	91	-43.57%
2019/04/12	0	0.00	10	17.40	17.35	-10	90	-11.03%
2019/04/10	0	0.00	27	17.36	17.40	-27	90	-29.90%
2019/04/09	3	17.50	3	17.43	17.40	0	97	0.00%
2019/04/02	0	0.00	1	17.48	17.40	-1	95	-1.05%
2019/04/01	0	0.00	1	17.40	17.35	-1	97	-1.03%
2019/03/28	1	17.20	0	0.00	17.25	1	96	1.03%
2019/03/27	0	0.00	2	17.27	17.25	-2	97	-2.06%
2019/03/25	2	17.27	0	0.00	17.23	2	103	1.93%
2019/03/20	0	0.00	2	17.48	17.47	-2	102	-1.95%
2019/03/19	0	0.00	4	17.35	17.37	-4	102	-3.90%
2019/03/15	1	17.10	0	0.00	17.10	1	98	1.01%
2019/03/11	0	0.00	0	17.00	16.96	0	108	0.00%
2019/03/08	0	17.20	0	0.00	16.96	0	110	0.00%
2019/03/05	1	17.10	4	17.11	17.06	-3	138	-2.17%
2019/02/27	4	17.08	0	0.00	17.12	4	144	2.76%
2019/02/26	0	0.00	1	17.10	17.07	-1	151	-0.66%
2019/02/21	0	0.00	2	16.99	16.99	-2	190	-1.05%
2019/02/20	0	0.00	1	16.92	16.93	-1	198	-0.50%
2019/02/15	1	16.82	0	0.00	16.82	1	200	0.50%
2019/01/21	0	0.00	1	16.60	16.56	-1	203	-0.49%
2019/01/17	0	0.00	2	16.52	16.50	-2	205	-0.97%
2019/01/16	1	16.50	0	0.00	16.50	1	198	0.51%
2019/01/15	0	0.00	1	16.60	16.62	-1	183	-0.54%
2019/01/09	0	0.00	7	16.60	16.69	-7	197	-3.55%
2019/01/08	0	0.00	1	16.45	16.42	-1	202	-0.50%
2019/01/02	1	16.30	0	0.00	16.35	1	257	0.39%
2018/12/28	0	0.00	4	16.51	16.52	-4	257	-1.55%
2018/12/27	0	0.00	1	16.40	16.42	-1	249	-0.40%
2018/12/25	1	16.24	0	0.00	16.21	1	250	0.40%
2018/12/24	2	16.35	1	16.40	16.41	1	251	0.40%
2018/12/20	5	16.50	0	0.00	16.50	5	252	1.98%
2018/12/12	0	0.00	1	16.66	16.70	-1	318	-0.31%
2018/12/10	6	16.59	1	16.59	16.59	5	318	1.57%
2018/12/06	6	16.82	0	0.00	16.78	6	318	1.89%
2018/12/04	3	17.02	0	0.00	16.97	3	315	0.95%
2018/12/03	3	17.05	1	17.12	17.15	2	309	0.65%
2018/11/29	1	16.97	0	0.00	17.01	1	308	0.32%
2018/11/28	5	16.97	0	0.00	17.06	5	282	1.77%
2018/11/27	1	17.00	0	0.00	17.00	1	280	0.36%
2018/11/26	2	17.20	4	17.11	17.07	-2	275	-0.72%
2018/11/22	1	17.29	0	0.00	17.15	1	267	0.37%
2018/11/21	6	17.89	0	0.00	17.94	6	247	2.43%
2018/11/19	50	17.98	2	18.01	18.04	48	227	21.13%
2018/11/15	2	17.68	0	0.00	17.72	2	219	0.91%
2018/11/08	0	0.00	1	17.71	17.76	-1	218	-0.46%
2018/11/07	0	0.00	2	17.57	17.61	-2	217	-0.92%
2018/10/31	0	0.00	0.3	17.20	17.26	-0.3	220	-0.12%
2018/10/25	5	17.10	0	0.00	17.05	5	217	2.29%
2018/10/24	2	17.28	0	0.00	17.35	2	218	0.92%
2018/10/23	1	17.54	0	0.00	17.50	1	217	0.46%
2018/10/22	0	0.00	1	17.70	17.65	-1	284	-0.35%
2018/10/19	2	17.43	0	0.00	17.57	2	285	0.70%
2018/10/11	6	17.96	0	0.00	17.67	6	191	3.14%
2018/10/09	0.1	18.52	1	18.53	18.59	-0.9	185	-0.50%
2018/10/05	1	18.40	0	0.00	18.40	1	185	0.54%
2018/10/04	3	18.55	0	0.00	18.57	3	185	1.62%
2018/10/02	11	18.72	4	18.63	18.65	7	184	3.79%
2018/10/01	0	0.00	1	18.90	18.90	-1	183	-0.54%
2018/09/28	4	18.77	1	18.90	18.81	3	182	1.65%
2018/09/27	4	18.85	0	0.00	18.85	4	181	2.21%
2018/09/26	1	18.70	0	0.00	18.76	1	180	0.55%
2018/09/20	0	0.00	2	18.39	18.45	-2	110	-1.81%
2018/09/19	0	0.00	1	18.28	18.30	-1	109	-0.91%
2018/09/10	0	0.00	8	17.95	18.10	-8	110	-7.22%
2018/09/06	0	0.00	7	18.07	18.13	-7	109	-6.40%
2018/09/05	0	0.00	11	18.17	18.17	-11	109	-10.05%
2018/09/03	0.3	18.23	0	0.00	18.23	0.3	108	0.25%
2018/08/30	2	18.21	0	0.00	18.19	2	109	1.82%
2018/08/10	0	0.00	2	18.08	18.07	-2	114	-1.74%
2018/08/06	0	0.00	1	17.90	17.91	-1	115	-0.86%
2018/08/02	11	17.80	1	17.85	17.74	10	119	8.40%
2018/08/01	0	0.00	5	17.82	17.85	-5	119	-4.20%
2018/07/31	0	0.00	1	17.76	17.79	-1	118	-0.84%
2018/07/30	11	17.65	0	0.00	17.65	11	119	9.24%
2018/07/27	5	17.76	0	0.00	17.70	5	118	4.20%
2018/07/26	0	0.00	1	17.62	17.64	-1	52	-1.91%
2018/07/24	0	0.00	1	17.55	17.51	-1	54	-1.83%
2018/07/20	0	0.00	1	17.52	17.50	-1	56	-1.78%
2018/07/19	0	0.00	3	17.44	17.44	-3	56	-5.31%
2018/07/13	1	17.42	0	0.00	17.41	1	60	1.66%
2018/06/27	4	17.45	0	0.00	17.39	4	70	5.64%
2018/06/26	3	17.42	0	0.00	17.43	3	72	4.13%
2018/06/25	1	17.45	0	0.00	17.46	1	72	1.38%
2018/06/15	4	17.47	0	0.00	17.56	4	75	5.31%
2018/06/13	0	0.00	2	17.73	17.73	-2	73	-2.71%
2018/06/12	0	0.00	1	17.70	17.68	-1	73	-1.36%
2018/06/11	2	17.77	0	0.00	17.77	2	74	2.68%
2018/06/07	0	0.00	1	17.81	17.84	-1	72	-1.37%
2018/06/06	0	0.00	1	17.75	17.76	-1	75	-1.33%
2018/06/05	0	0.00	38	17.61	17.80	-38	75	-50.30%
2018/06/01	0	0.00	5	17.33	17.37	-5	72	-6.87%
2018/05/31	0	0.00	3	17.35	17.31	-3	72	-4.16%
2018/05/30	2	17.25	0	0.00	17.29	2	72	2.78%
2018/05/28	0	0.00	3	17.60	17.59	-3	72	-4.14%
2018/05/24	0	0.00	1	17.55	17.57	-1	74	-1.34%
2018/05/18	0	0.00	1	17.49	17.51	-1	73	-1.35%
2018/05/15	0	0.00	2	17.47	17.45	-2	77	-2.57%
2018/05/14	0	0.00	4	17.41	17.47	-4	80	-4.95%
2018/05/11	0	0.00	15	17.30	17.36	-15	79	-18.86%
2018/05/10	0	0.00	1	17.20	17.16	-1	76	-1.30%
2018/05/09	0	0.00	2	17.11	17.15	-2	77	-2.59%
2018/05/04	1	17.00	0	0.00	17.01	1	77	1.29%
2018/05/02	0	0.00	1	17.20	17.15	-1	78	-1.27%
2018/04/30	0	0.00	15	17.17	17.20	-15	79	-18.84%
2018/04/27	0	0.00	3	17.02	17.04	-3	78	-3.85%
2018/04/24	0	0.00	3	17.00	16.99	-3	82	-3.65%
2018/04/23	0	0.00	1	16.96	17.00	-1	80	-1.24%
2018/04/19	0	0.00	2	16.84	16.93	-2	82	-2.42%
2018/04/18	1	16.75	1	16.85	16.76	0	82	0.00%
2018/04/17	1	16.71	0	0.00	16.72	1	84	1.19%
2018/04/16	1	16.90	0	0.00	16.87	1	86	1.15%
2018/04/13	0	0.00	1	17.01	16.93	-1	88	-1.13%
2018/04/11	0	0.00	2	16.96	16.92	-2	107	-1.85%
2018/04/10	0	0.00	6	16.78	16.88	-6	107	-5.59%
2018/04/09	0	0.00	3	16.65	16.66	-3	108	-2.76%
2018/04/03	1	16.60	0	0.00	16.58	1	109	0.92%
2018/03/28	0	0.00	6	16.75	16.75	-6	103	-5.80%
2018/03/27	1	16.80	0	0.00	16.78	1	103	0.97%
2018/03/23	1	16.70	0	0.00	16.65	1	108	0.92%
2018/03/21	0	0.00	1	16.95	16.95	-1	101	-0.98%
2018/03/20	1	16.90	0	0.00	16.90	1	101	0.98%
2018/03/15	0	0.00	60	16.87	16.88	-60	102	-58.27%
2018/03/12	0	0.00	2	16.90	17.00	-2	103	-1.92%
2018/03/08	0	0.00	1	16.70	16.61	-1	109	-0.91%
2018/03/07	1	16.59	3	16.61	16.58	-2	111	-1.80%
2018/03/02	1	16.70	0	0.00	16.66	1	112	0.89%
2018/03/01	1	16.70	1	16.90	16.79	0	115	0.00%
2018/02/26	0	0.00	1	16.90	16.86	-1	125	-0.80%
2018/02/21	0	0.00	1	16.55	16.61	-1	177	-0.56%
2018/02/12	0	0.00	4	16.37	16.38	-4	180	-2.22%
2018/02/09	1	16.00	51	16.03	16.18	-50	197	-25.36%
2018/02/06	7	16.01	0	0.00	15.89	7	191	3.66%
2018/02/05	1	16.80	0	0.00	16.69	1	187	0.53%
2018/01/31	1	16.79	3	16.83	16.92	-2	192	-1.04%
2018/01/26	2	17.05	0	0.00	17.05	2	190	1.05%
2018/01/24	1	16.88	0	0.00	16.91	1	189	0.53%
2018/01/22	1	17.10	2	17.09	17.07	-1	189	-0.53%
2018/01/19	2	17.08	8	17.08	17.10	-6	189	-3.16%
2018/01/18	0	0.00	1	17.19	17.16	-1	188	-0.53%
2018/01/16	0	0.00	10	17.15	17.15	-10	186	-5.37%
2018/01/11	0	0.00	3	16.91	16.88	-3	183	-1.63%
2018/01/10	0	0.00	16	16.96	16.97	-16	182	-8.77%
2018/01/09	2	16.85	2	16.85	16.85	0	185	0.00%
2018/01/08	0	0.00	8	16.81	16.85	-8	184	-4.33%
2018/01/05	0	0.00	3	16.57	16.67	-3	168	-1.78%
2018/01/04	1	16.50	0	0.00	16.52	1	166	0.60%
2018/01/02	0	0.00	1	16.30	16.35	-1	165	-0.60%