富邦臺灣優質高息 (00730)-新光-台中券商分點個股進出

台股 » 個股 » 富邦臺灣優質高息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣優質高息

(00730)

可現股當沖

股價
22.26
漲跌
▲0.10
漲幅
+0.45%
成交量
251張
產業
上市
173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

富邦臺灣優質高息 (00730)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/12/17	0.1	22.36	0	0.00	22.26	0.1	861	0.01%
2024/12/16	2	22.46	2	22.49	22.16	0	874	0.00%
2024/12/11	0.8	22.46	0	0.00	22.42	0.8	879	0.09%
2024/12/10	0	0.00	1.1	22.51	22.49	-1.1	882	-0.13%
2024/12/05	0	22.24	4.5	22.49	22.50	-4.5	879	-0.51%
2024/12/04	0	0.00	0.1	22.22	22.21	-0.1	864	-0.01%
2024/11/28	3	21.58	0	0.00	21.67	3	827	0.36%
2024/11/22	0	0.00	0.1	22.08	22.03	-0.1	827	-0.01%
2024/11/21	0	0.00	2.1	21.65	21.76	-2.1	830	-0.25%
2024/11/15	0.1	21.85	0	21.82	21.68	0	825	0.00%
2024/11/12	1	21.85	0	0.00	21.75	1	813	0.12%
2024/11/07	0	22.19	0.9	22.20	22.29	-0.9	795	-0.11%
2024/11/05	1	21.98	0	0.00	21.93	1	786	0.13%
2024/10/30	1	22.13	0	0.00	22.15	1	788	0.13%
2024/10/29	0	0.00	1	22.30	22.21	-1	784	-0.13%
2024/10/25	0	0.00	1	22.43	22.46	-1	774	-0.13%
2024/10/24	5	22.56	0	0.00	22.48	5	766	0.65%
2024/10/23	2	22.66	0	0.00	22.65	2	760	0.26%
2024/10/21	2	22.83	20.9	22.75	22.81	-18.9	745	-2.53%
2024/10/18	7	22.59	24	22.70	22.56	-17	722	-2.35%
2024/10/17	8	22.79	3	22.75	22.69	5	687	0.73%
2024/10/16	4	24.01	1	24.08	24.01	3	653	0.46%
2024/10/15	2	24.05	2	24.06	24.00	0	577	0.00%
2024/10/14	34	23.77	0.2	23.96	24.00	33.8	509	6.64%
2024/10/11	0.5	23.69	2.4	23.70	23.89	-1.9	454	-0.42%
2024/10/09	2	23.38	0	0.00	23.43	2	424	0.47%
2024/10/08	19	23.34	0.1	23.37	23.27	18.9	405	4.67%
2024/10/07	5	23.48	0.1	23.52	23.45	4.9	377	1.30%
2024/10/04	19	23.31	0	0.00	23.30	19	342	5.55%
2024/10/01	1	23.37	0.5	23.50	23.34	0.5	319	0.16%
2024/09/30	2.5	23.40	0	0.00	23.33	2.5	316	0.79%
2024/09/27	4.5	23.67	0	0.00	23.69	4.5	304	1.48%
2024/09/26	0	0.00	1.6	23.69	23.70	-1.6	292	-0.53%
2024/09/25	0	0.00	1	23.31	23.30	-1	283	-0.35%
2024/09/24	0	0.00	2	22.84	22.98	-2	278	-0.72%
2024/09/23	1	22.96	0	0.00	22.92	1	275	0.36%
2024/09/20	2	22.84	0	0.00	22.73	2	274	0.73%
2024/09/19	0	0.00	0.1	22.62	22.68	-0.1	270	-0.03%
2024/09/18	4	22.60	0	0.00	22.47	4	262	1.53%
2024/09/12	0	0.00	0.2	22.45	22.46	-0.2	241	-0.08%
2024/09/11	0	0.00	2	22.29	22.33	-2	240	-0.83%
2024/09/10	1	22.52	0	0.00	22.30	1	240	0.42%
2024/09/05	0	0.00	1	22.50	22.31	-1	241	-0.41%
2024/09/04	1	22.38	0	0.00	22.37	1	237	0.42%
2024/08/29	0	0.00	0.2	23.08	23.02	-0.2	234	-0.07%
2024/08/26	0.9	23.38	0	0.00	23.19	0.9	239	0.36%
2024/08/23	1	22.87	0	0.00	23.12	1	235	0.42%
2024/08/22	1	23.08	0	0.00	23.10	1	231	0.43%
2024/08/15	0	0.00	0.4	22.57	22.47	-0.4	233	-0.15%
2024/08/14	0	0.00	2	22.57	22.45	-2	241	-0.83%
2024/08/09	0	0.00	2	21.91	21.72	-2	242	-0.83%
2024/08/08	0	0.00	1	21.52	21.39	-1	241	-0.41%
2024/08/06	0.6	20.89	23.2	20.83	20.63	-22.7	241	-9.38%
2024/08/05	11.1	20.35	2	20.46	20.22	9.1	228	3.98%
2024/08/02	12.2	22.36	0	0.00	22.17	12.2	219	5.59%
2024/08/01	0.3	22.98	0	0.00	22.95	0.3	216	0.15%
2024/07/30	10	22.70	1	22.60	22.93	9	220	4.09%
2024/07/29	1	23.25	0	0.00	23.08	1	221	0.45%
2024/07/26	0	0.00	0.8	23.10	23.08	-0.8	223	-0.36%
2024/07/23	0.5	22.98	0	0.00	22.99	0.5	220	0.23%
2024/07/22	2	22.78	1	22.93	22.68	1	223	0.45%
2024/07/19	0	0.00	0.4	23.27	23.22	-0.4	222	-0.20%
2024/07/18	4	23.30	1	23.27	23.37	3	223	1.34%
2024/07/15	0	23.98	0	0.00	23.76	0	235	0.00%
2024/07/11	0	0.00	1.3	23.99	23.96	-1.3	237	-0.55%
2024/07/10	0.1	23.83	0	0.00	23.86	0.1	243	0.04%
2024/07/09	0	0.00	5	23.73	23.78	-5	242	-2.06%
2024/07/08	0	0.00	5.4	23.57	23.56	-5.4	241	-2.24%
2024/07/05	0	0.00	20	23.55	23.52	-20	239	-8.33%
2024/07/04	0	0.00	1	23.51	23.57	-1	242	-0.41%
2024/07/01	0.1	23.64	0	0.00	23.64	0.1	249	0.03%
2024/06/28	0	0.00	4	23.52	23.50	-4	249	-1.62%
2024/06/27	0	0.00	0.3	23.22	23.26	-0.3	250	-0.10%
2024/06/26	0	0.00	0	23.10	23.36	0	251	0.00%
2024/06/25	1	23.00	0	0.00	23.02	1	254	0.39%
2024/06/24	8	23.02	0	0.00	23.05	8	275	2.90%
2024/06/20	0	23.26	0.3	23.25	23.29	-0.3	283	-0.12%
2024/06/19	0	0.00	8.6	23.02	23.22	-8.6	304	-2.82%
2024/06/18	0	0.00	0.6	22.95	22.91	-0.6	300	-0.19%
2024/06/17	0	22.98	1.2	23.00	22.97	-1.2	312	-0.40%
2024/06/13	0	22.73	0	0.00	22.76	0	328	0.00%
2024/06/12	0	0.00	0.6	22.45	22.47	-0.6	339	-0.16%
2024/06/07	0	0.00	0.2	22.40	22.35	-0.2	355	-0.06%
2024/06/06	0.1	22.34	0	0.00	22.39	0.1	364	0.03%
2024/06/05	0	0.00	7	22.20	22.21	-7	367	-1.91%
2024/06/03	0	22.15	0	0.00	22.18	0	401	0.00%
2024/05/31	0	0.00	0.3	22.09	22.07	-0.3	409	-0.07%
2024/05/29	0	0.00	0	22.24	22.20	0	420	0.00%
2024/05/28	0	0.00	2	22.23	22.23	-2	424	-0.47%
2024/05/27	1	22.17	3.9	22.19	22.12	-2.9	425	-0.69%
2024/05/24	0	0.00	0.1	21.99	21.94	-0.1	429	-0.01%
2024/05/23	0	22.00	0	0.00	21.92	0	436	0.00%
2024/05/22	0	0.00	0.1	22.00	21.97	-0.1	443	-0.02%
2024/05/21	0.2	21.86	0	0.00	21.84	0.2	448	0.04%
2024/05/20	0	0.00	3.9	21.97	21.90	-3.9	451	-0.87%
2024/05/15	1	21.90	0	0.00	21.79	1	476	0.21%
2024/05/13	1.2	21.70	0.9	21.76	21.69	0.3	485	0.07%
2024/05/10	0.3	21.98	2	21.95	21.91	-1.7	483	-0.35%
2024/05/09	2.1	22.00	0	22.10	21.92	2.1	481	0.43%
2024/05/08	2.2	22.00	0	0.00	22.08	2.2	486	0.45%
2024/05/07	1.5	22.33	0	0.00	22.16	1.5	483	0.31%
2024/05/06	0	0.00	0.3	22.38	22.22	-0.3	489	-0.06%
2024/05/03	2	22.09	0	0.00	22.09	2	489	0.41%
2024/05/02	1.7	22.15	0	0.00	22.14	1.7	492	0.35%
2024/04/30	1	22.27	0	0.00	22.24	1	494	0.20%
2024/04/26	0	0.00	1	22.25	22.25	-1	494	-0.20%
2024/04/23	0	0.00	3.2	21.91	21.88	-3.2	497	-0.64%
2024/04/22	1	21.77	0.2	21.97	21.77	0.8	503	0.16%
2024/04/19	1.1	22.13	0	22.26	21.99	1.1	505	0.21%
2024/04/18	0.1	22.58	0	0.00	22.55	0.1	492	0.01%
2024/04/17	18	22.59	0	0.00	22.59	18	493	3.65%
2024/04/16	1	22.30	0	0.00	22.32	1	495	0.20%
2024/04/15	0	22.86	0.7	22.97	22.85	-0.7	489	-0.14%
2024/04/12	0	0.00	0.2	23.13	23.10	-0.2	494	-0.04%
2024/04/11	0.5	23.14	0	0.00	22.96	0.5	496	0.10%
2024/04/10	0	0.00	0	23.15	23.20	0	498	-0.01%
2024/04/08	0	22.94	4	22.83	22.84	-4	498	-0.81%
2024/04/03	0.2	23.03	0	0.00	22.90	0.2	499	0.04%
2024/04/02	0	0.00	0.1	22.89	22.97	-0.1	500	-0.02%
2024/04/01	0	0.00	1	22.88	22.84	-1	503	-0.20%
2024/03/29	0	0.00	0.8	22.67	22.87	-0.8	507	-0.17%
2024/03/28	0	22.98	1	23.00	22.81	-1	507	-0.19%
2024/03/27	0	22.49	0	0.00	22.71	0	504	0.00%
2024/03/26	0.7	22.32	0	0.00	22.35	0.7	484	0.15%
2024/03/25	0.4	22.62	0.1	22.67	22.41	0.3	484	0.06%
2024/03/22	4.1	22.56	0	0.00	22.56	4.1	490	0.84%
2024/03/21	0	0.00	0	23.15	23.04	0	472	-0.01%
2024/03/20	0	0.00	0.1	23.46	23.13	-0.1	488	-0.02%
2024/03/19	0	0.00	5	23.25	23.36	-5	488	-1.03%
2024/03/18	0	22.50	4	22.65	22.85	-4	494	-0.81%
2024/03/15	0.3	22.71	0	22.67	22.47	0.2	499	0.05%
2024/03/14	0.3	22.97	1	22.89	22.75	-0.7	492	-0.14%
2024/03/13	0	0.00	1	23.25	23.40	-1	493	-0.21%
2024/03/12	0	0.00	0.1	22.90	23.06	-0.1	487	-0.02%
2024/03/11	9.1	22.72	6.1	22.66	22.74	3	482	0.62%
2024/03/08	0	0.00	2.8	22.78	22.79	-2.8	477	-0.60%
2024/03/07	2	22.59	4.4	22.41	22.59	-2.4	471	-0.51%
2024/03/06	0	0.00	6	22.19	22.16	-6	457	-1.31%
2024/03/05	4	21.67	10	21.74	21.75	-6	448	-1.34%
2024/03/04	0	0.00	2	21.68	21.69	-2	448	-0.45%
2024/02/27	0	0.00	2.2	21.49	21.40	-2.2	441	-0.51%
2024/02/26	0	0.00	7.2	21.21	21.40	-7.2	434	-1.66%
2024/02/23	2	21.22	5	21.10	21.15	-3	427	-0.70%
2024/02/22	0	0.00	1.1	20.93	21.05	-1.1	424	-0.25%
2024/02/20	5	20.79	1.3	20.78	20.80	3.7	420	0.88%
2024/02/16	0.5	20.50	6	20.46	20.50	-5.5	405	-1.36%
2024/02/15	0	0.00	1	20.18	20.30	-1	398	-0.25%
2024/02/05	1.1	20.06	0	0.00	20.07	1.1	388	0.27%
2024/02/02	0	0.00	2	20.15	20.16	-2	388	-0.52%
2024/01/31	0	0.00	0	20.14	20.11	0	392	-0.01%
2024/01/25	0	0.00	5	20.11	20.12	-5	407	-1.23%
2024/01/23	0	0.00	1	19.92	19.92	-1	401	-0.25%
2024/01/19	0	0.00	0.1	19.53	19.69	-0.1	413	-0.02%
2024/01/17	3	19.70	0	19.72	19.54	3	416	0.71%
2024/01/16	0	0.00	14	19.95	19.93	-14	418	-3.35%
2024/01/15	5	20.00	2	20.06	20.05	3	416	0.72%
2024/01/12	0	0.00	0.1	20.04	19.91	-0.1	421	-0.02%
2024/01/11	0	19.98	0	0.00	19.98	0	448	0.00%
2024/01/10	4	19.99	0	20.03	19.99	4	501	0.79%
2024/01/09	4	20.06	1	20.03	20.04	3	521	0.58%
2024/01/08	0	0.00	3	20.10	20.09	-3	539	-0.56%
2024/01/04	3	20.06	1	20.09	20.02	2	561	0.36%
2024/01/02	10	20.20	0	0.00	20.20	10	585	1.71%
2023/12/29	1	20.32	3	20.30	20.34	-2	583	-0.34%
2023/12/28	0	0.00	0.4	20.49	20.35	-0.4	590	-0.08%
2023/12/27	0	0.00	7.5	20.53	20.51	-7.5	607	-1.24%
2023/12/26	0	0.00	10.1	20.39	20.39	-10.1	605	-1.66%
2023/12/25	5	20.25	0	0.00	20.15	5	603	0.83%
2023/12/21	1	20.29	0	0.00	20.27	1	614	0.16%
2023/12/20	0.1	20.40	0	0.00	20.40	0.1	616	0.01%
2023/12/19	0	0.00	3.1	20.25	20.41	-3.1	610	-0.51%
2023/12/18	0.5	20.54	18	20.52	20.50	-17.5	607	-2.87%
2023/12/15	0	0.00	16	20.47	20.47	-16	602	-2.65%
2023/12/14	3	20.22	1.3	20.16	20.21	1.8	585	0.30%
2023/12/13	4	19.84	13.5	19.95	19.94	-9.5	582	-1.63%
2023/12/11	0.1	19.56	6.2	19.56	19.56	-6.1	564	-1.08%
2023/12/08	0	0.00	3	19.56	19.56	-3	559	-0.54%
2023/12/07	0	0.00	6	19.60	19.46	-6	554	-1.08%
2023/12/05	1	19.42	0	0.00	19.41	1	546	0.18%
2023/11/30	1	19.35	0	0.00	19.36	1	536	0.19%
2023/11/29	0	0.00	0.1	19.28	19.39	-0.1	535	-0.01%
2023/11/28	0	0.00	17.4	19.28	19.24	-17.4	532	-3.27%
2023/11/24	0	0.00	0	19.50	19.10	0	525	0.00%
2023/11/21	1	18.99	0	18.99	18.99	1	521	0.19%
2023/11/20	1	18.81	0	0.00	18.82	1	517	0.19%
2023/11/17	0	18.72	1	18.76	18.75	-1	516	-0.19%
2023/11/16	1	18.64	0	0.00	18.71	1	513	0.19%
2023/11/15	0	0.00	6	18.67	18.69	-6	514	-1.17%
2023/11/14	0.1	18.51	1	18.46	18.46	-0.9	508	-0.18%
2023/11/13	0.1	18.58	0	0.00	18.45	0.1	509	0.02%
2023/11/09	0	0.00	1	18.55	18.55	-1	512	-0.20%
2023/11/07	0	0.00	10	18.64	18.51	-10	516	-1.94%
2023/11/03	10	18.43	4	18.40	18.43	6	514	1.17%
2023/10/30	2	17.98	0	0.00	18.00	2	501	0.40%
2023/10/27	0.1	18.13	0	0.00	17.97	0.1	495	0.01%
2023/10/26	0.2	18.07	0	0.00	17.98	0.2	493	0.04%
2023/10/25	1	18.23	0	0.00	18.17	1	491	0.20%
2023/10/24	2.1	17.91	0	0.00	18.05	2.1	494	0.43%
2023/10/23	1.1	18.09	0	0.00	18.02	1.1	491	0.23%
2023/10/20	4.1	17.97	0	0.00	18.13	4.1	489	0.84%
2023/10/19	4.3	18.27	3	18.37	18.17	1.3	481	0.27%
2023/10/18	4	19.58	0	0.00	19.52	4	454	0.88%
2023/10/17	4	19.65	0	0.00	19.66	4	400	1.00%
2023/10/16	15	19.61	0	19.65	19.64	15	380	3.93%
2023/10/13	2	19.62	0	0.00	19.64	2	370	0.54%
2023/10/12	0	19.60	3	19.62	19.66	-3	362	-0.81%
2023/10/11	1	19.48	5	19.53	19.47	-4	347	-1.16%
2023/10/06	0	19.36	3	19.37	19.38	-3	336	-0.89%
2023/10/05	2	19.35	0	0.00	19.35	2	322	0.62%
2023/10/04	2	19.13	0	0.00	19.26	2	319	0.64%
2023/10/03	15	19.37	0	0.00	19.41	15	309	4.84%
2023/09/28	2	19.27	0	0.00	19.20	2	293	0.69%
2023/09/27	3	19.07	0	0.00	19.06	3	287	1.04%
2023/09/26	1	19.27	4	19.21	19.18	-3	287	-1.04%
2023/09/22	0	19.39	0	0.00	19.33	0	273	0.00%
2023/09/21	3	19.31	0	0.00	19.29	3	274	1.09%
2023/09/20	2	19.65	0.4	19.59	19.54	1.6	269	0.58%
2023/09/19	4	19.72	0	0.00	19.73	4	271	1.47%
2023/09/18	0	0.00	5.2	19.80	19.75	-5.2	271	-1.92%
2023/09/14	0	0.00	2	19.47	19.56	-2	259	-0.77%
2023/09/13	0	0.00	1	19.36	19.37	-1	257	-0.39%
2023/09/12	0	19.23	0	0.00	19.28	0	261	0.02%
2023/09/11	1	19.25	0	0.00	19.30	1	260	0.38%
2023/09/07	0	0.00	1	19.28	19.29	-1	265	-0.38%
2023/09/06	0	0.00	16	19.35	19.33	-16	269	-5.94%
2023/09/04	0	0.00	1.5	19.03	19.17	-1.5	264	-0.57%
2023/08/29	0	18.67	0	0.00	18.80	0	293	0.00%
2023/08/25	1	18.61	0	0.00	18.57	1	292	0.34%
2023/08/23	5	18.38	0	0.00	18.45	5	300	1.66%
2023/08/22	1	18.48	0	0.00	18.45	1	304	0.33%
2023/08/21	0.1	18.53	0	0.00	18.46	0.1	307	0.03%
2023/08/18	2	18.51	0	0.00	18.52	2	303	0.66%
2023/08/17	2	18.42	0.3	18.41	18.63	1.8	302	0.58%
2023/08/16	0.2	18.69	0	0.00	18.60	0.2	300	0.07%
2023/08/14	1.1	18.72	0	0.00	18.66	1.1	297	0.37%
2023/08/11	1	19.06	5.1	19.14	18.98	-4.1	293	-1.40%
2023/08/08	0	19.61	0	0.00	19.54	0	289	0.01%
2023/08/07	0	19.63	2	19.69	19.77	-2	289	-0.69%
2023/08/02	0.1	19.70	32	19.69	19.52	-31.9	283	-11.26%
2023/08/01	0.4	19.57	0	0.00	19.59	0.4	281	0.12%
2023/07/31	0	0.00	2	19.61	19.47	-2	280	-0.71%
2023/07/27	30.3	19.30	4.7	19.30	19.31	25.6	270	9.46%
2023/07/26	0	0.00	0.5	19.21	19.15	-0.5	266	-0.17%
2023/07/25	0	0.00	0.2	19.19	19.20	-0.2	262	-0.06%
2023/07/24	0	0.00	1	19.26	19.19	-1	259	-0.39%
2023/07/21	0	0.00	0.2	19.26	19.24	-0.2	263	-0.07%
2023/07/17	0	0.00	1	19.14	19.09	-1	260	-0.38%
2023/07/14	0	0.00	12	19.06	19.08	-12	259	-4.62%
2023/07/13	0	0.00	8	19.03	18.89	-8	258	-3.10%
2023/07/12	0	0.00	0.3	18.90	18.89	-0.3	259	-0.10%
2023/07/05	1	19.18	0	0.00	19.15	1	258	0.39%
2023/07/04	0	0.00	0.2	19.16	19.19	-0.2	259	-0.08%
2023/07/03	0	0.00	5.3	19.06	19.05	-5.3	261	-2.03%
2023/06/30	3.1	18.85	0	0.00	18.88	3.1	260	1.19%
2023/06/29	0.1	19.02	11.2	19.03	18.88	-11.1	261	-4.26%
2023/06/28	0	18.95	0.3	19.05	18.94	-0.2	260	-0.09%
2023/06/27	1	18.93	0.5	19.04	18.94	0.5	262	0.19%
2023/06/26	1	18.98	0.1	19.12	18.98	0.9	258	0.35%
2023/06/21	2	18.98	0	0.00	19.04	2	255	0.78%
2023/06/20	0	0.00	2	19.11	19.09	-2	252	-0.79%
2023/06/19	0.1	19.20	0	0.00	19.10	0.1	249	0.04%
2023/06/16	0	0.00	0.3	19.04	19.08	-0.3	246	-0.13%
2023/06/14	0	0.00	0.2	19.16	19.17	-0.2	239	-0.06%
2023/06/13	0	0.00	10	19.12	19.17	-10	243	-4.10%
2023/06/12	8	19.00	5	18.99	18.98	3	237	1.26%
2023/06/09	0	0.00	20	19.00	19.01	-20	236	-8.45%
2023/06/07	0	0.00	0	19.00	18.99	0	240	-0.01%
2023/06/05	0	0.00	0.3	18.90	18.87	-0.3	226	-0.14%
2023/06/01	1	18.65	0	0.00	18.64	1	218	0.46%
2023/05/31	0	0.00	1.7	18.62	18.64	-1.7	222	-0.77%
2023/05/29	0	0.00	1	18.63	18.60	-1	222	-0.45%
2023/05/26	1.2	18.47	0	0.00	18.46	1.2	217	0.53%
2023/05/25	6	18.40	0	0.00	18.40	6	218	2.75%
2023/05/24	2	18.26	2.2	18.37	18.34	-0.2	215	-0.09%
2023/05/23	0	18.21	0	0.00	18.35	0	217	0.00%
2023/05/22	0.1	18.21	0	0.00	18.17	0.1	217	0.03%
2023/05/19	0	0.00	1	18.26	18.23	-1	218	-0.46%
2023/05/18	0.1	18.23	0	0.00	18.24	0.1	220	0.02%
2023/05/17	0.1	18.07	0	0.00	18.10	0.1	220	0.05%
2023/05/11	1.1	18.00	0.4	18.02	18.00	0.7	224	0.31%
2023/05/10	0	0.00	0.5	18.11	18.11	-0.5	223	-0.21%
2023/05/09	1.1	18.26	2.1	18.20	18.17	-1	226	-0.42%
2023/05/08	0	0.00	4	18.35	18.31	-4	231	-1.73%
2023/05/05	5	18.28	2	18.32	18.22	3	236	1.27%
2023/05/04	2	18.20	0	0.00	18.21	2	243	0.82%
2023/04/28	0.1	18.18	4	18.17	18.17	-4	255	-1.55%
2023/04/26	6	17.73	0	0.00	17.96	6	259	2.31%
2023/04/25	4	18.06	0	0.00	17.83	4	256	1.56%
2023/04/21	2	18.26	0	0.00	18.22	2	248	0.80%
2023/04/19	0	0.00	1	18.47	18.40	-1	252	-0.40%
2023/04/17	1	18.65	1	18.65	18.65	0	251	0.00%
2023/04/13	2.1	18.71	0	0.00	18.69	2.1	247	0.83%
2023/04/12	20	18.75	0	0.00	18.78	20	245	8.14%
2023/04/07	11	18.87	0	0.00	18.84	11	239	4.59%
2023/04/06	0	0.00	0.1	19.09	18.84	-0.1	240	-0.02%
2023/03/27	0	0.00	0.1	19.00	18.96	-0.1	235	-0.04%
2023/03/22	0	0.00	0.6	19.01	19.02	-0.6	238	-0.24%
2023/03/20	0	0.00	1	18.96	18.92	-1	238	-0.42%
2023/03/14	0	0.00	2	19.17	19.13	-2	236	-0.85%
2023/03/13	0.1	18.90	0	0.00	19.14	0.1	233	0.02%
2023/03/10	0	19.10	0.1	19.45	19.10	-0.1	230	-0.04%
2023/03/06	0	0.00	1	19.25	19.37	-1	222	-0.45%
2023/03/03	0	0.00	2	18.96	19.09	-2	217	-0.92%
2023/03/02	0	0.00	2	18.90	18.95	-2	214	-0.93%
2023/03/01	1	18.76	3	18.81	18.83	-2	212	-0.94%
2023/02/24	0	0.00	2	18.91	18.91	-2	212	-0.94%
2023/02/21	0.1	18.74	0	0.00	18.75	0.1	209	0.03%
2023/02/15	0	0.00	2.3	18.38	18.36	-2.3	209	-1.08%
2023/02/13	0	0.00	3	18.30	18.30	-3	213	-1.40%
2023/02/06	1.1	18.34	0	0.00	18.28	1.1	205	0.53%
2023/02/02	0	0.00	2	18.34	18.30	-2	194	-1.03%
2023/02/01	2	18.15	0	0.00	18.16	2	192	1.04%
2023/01/30	0	0.00	0.9	17.78	17.90	-0.9	197	-0.44%
2023/01/16	0	0.00	8	17.53	17.39	-8	196	-4.06%
2023/01/12	0	0.00	1	17.51	17.46	-1	200	-0.50%
2023/01/11	0	0.00	6	17.55	17.52	-6	208	-2.88%
2022/12/29	1	16.75	0	0.00	16.80	1	250	0.40%
2022/12/16	0	0.00	4	16.80	16.76	-4	272	-1.47%
2022/12/13	0	0.00	0.1	16.90	16.64	-0.1	272	-0.04%
2022/12/12	0	0.00	1	16.77	16.72	-1	275	-0.36%
2022/12/06	0	0.00	0.6	16.86	16.84	-0.6	287	-0.22%
2022/12/05	0	0.00	1.2	16.83	16.82	-1.2	286	-0.42%
2022/12/02	0	0.00	1	16.66	16.67	-1	287	-0.35%
2022/11/30	1	16.46	0	0.00	16.56	1	298	0.33%
2022/11/28	1	16.30	0	0.00	16.36	1	303	0.33%
2022/11/25	4	16.38	1	16.40	16.37	3	304	0.99%
2022/11/24	0	0.00	2	16.39	16.42	-2	306	-0.65%
2022/11/23	0.4	16.29	0	0.00	16.31	0.4	307	0.13%
2022/11/21	1	16.34	0	0.00	16.33	1	312	0.32%
2022/11/18	0	0.00	2	16.43	16.34	-2	313	-0.64%
2022/11/17	1	16.27	0	0.00	16.38	1	317	0.32%
2022/11/15	1	16.10	0	16.15	16.19	1	314	0.31%
2022/11/14	0	0.00	3	16.05	16.12	-3	311	-0.96%
2022/11/11	3	15.92	2	16.02	15.93	1	310	0.32%
2022/11/09	0.1	15.76	0	0.00	15.76	0.1	311	0.02%
2022/10/28	1	14.91	0	0.00	14.93	1	318	0.31%
2022/10/25	2	14.84	0	14.86	14.80	2	303	0.65%
2022/10/20	1	15.01	0	0.00	14.98	1	299	0.33%
2022/10/19	3	15.25	0	0.00	15.25	3	296	1.01%
2022/10/18	0.2	16.25	0	0.00	16.20	0.2	291	0.08%
2022/10/17	0.1	16.06	0	0.00	16.11	0.1	282	0.02%
2022/10/13	5	16.04	0.2	16.26	15.95	4.8	268	1.79%
2022/10/12	2.2	16.38	0	0.00	16.38	2.2	261	0.84%
2022/10/11	3	16.42	0	0.00	16.35	3	263	1.14%
2022/10/07	4.1	16.89	15	16.91	16.82	-10.9	251	-4.34%
2022/10/05	2.1	16.90	0	0.00	16.94	2.1	247	0.83%
2022/10/04	17	16.82	0	0.00	16.80	17	248	6.85%
2022/10/03	1	16.52	0	0.00	16.50	1	248	0.40%
2022/09/29	3	16.52	0	0.00	16.57	3	248	1.21%
2022/09/28	4	16.53	0	0.00	16.40	4	253	1.58%
2022/09/27	0	16.93	1	16.85	16.88	-1	248	-0.39%
2022/09/26	4	17.10	1.1	17.17	16.82	2.9	247	1.17%
2022/09/23	1	17.43	1	17.61	17.34	0	242	0.00%
2022/09/22	1	17.32	1.1	17.55	17.49	-0.1	243	-0.04%
2022/09/21	4	17.68	0.1	18.11	17.60	3.9	242	1.62%
2022/09/20	1	17.74	0	0.00	17.74	1	242	0.41%
2022/09/19	0	17.76	0.8	17.87	17.75	-0.8	243	-0.33%
2022/09/16	1	17.83	0	0.00	17.84	1	243	0.41%
2022/09/15	1	18.09	1	18.11	18.03	0	240	0.00%
2022/09/14	1	17.91	0.3	18.00	17.95	0.8	241	0.31%
2022/09/13	1.3	18.08	0.3	18.09	18.09	1	244	0.39%
2022/09/12	2	17.96	1.7	17.96	17.95	0.3	249	0.14%
2022/09/08	1.3	17.77	1.2	17.87	17.82	0.1	247	0.05%
2022/09/07	4.9	17.59	0.1	17.78	17.60	4.8	253	1.91%
2022/09/06	1	17.73	1	17.92	17.73	0	246	0.02%
2022/09/05	2	17.74	0	0.00	17.71	2	241	0.83%
2022/09/02	0	0.00	0.1	17.93	17.77	-0.1	240	-0.02%
2022/09/01	2	17.78	3.9	17.96	17.81	-1.9	237	-0.82%
2022/08/31	2	17.96	0	0.00	18.02	2	233	0.86%
2022/08/24	0.1	17.98	0	0.00	17.94	0.1	220	0.02%
2022/08/23	0	0.00	0.3	18.09	17.94	-0.3	215	-0.14%
2022/08/22	2.1	18.10	2.1	18.30	18.08	0.1	215	0.03%
2022/08/19	3.2	18.20	0	0.00	18.21	3.2	215	1.50%
2022/08/12	0	0.00	1	18.10	18.18	-1	218	-0.46%
2022/08/05	0	0.00	0.3	17.41	17.47	-0.3	210	-0.12%
2022/07/21	0	0.00	0.5	17.26	17.35	-0.5	220	-0.22%
2022/07/18	1	16.81	0	0.00	16.81	1	234	0.43%
2022/07/12	1	16.26	0	0.00	16.26	1	234	0.43%
2022/07/11	0.1	16.50	0	0.00	16.50	0.1	236	0.02%
2022/07/07	1	16.28	0	0.00	16.50	1	235	0.43%
2022/07/05	1	16.79	0	0.00	16.72	1	240	0.42%
2022/07/01	2.1	16.89	0	0.00	16.61	2.1	250	0.82%
2022/06/30	1	16.90	0	0.00	16.90	1	254	0.40%
2022/06/23	0	17.07	0	0.00	17.14	0	244	0.01%
2022/06/20	1	17.38	0	0.00	17.23	1	238	0.42%
2022/06/13	0.1	18.04	0	0.00	18.05	0.1	231	0.04%
2022/06/10	2	18.31	0	0.00	18.30	2	231	0.86%
2022/06/09	0	0.00	0	19.00	18.42	0	232	0.00%
2022/05/30	0	0.00	0.2	18.31	18.31	-0.2	260	-0.06%
2022/05/26	0	0.00	0.1	18.10	17.99	-0.1	261	-0.04%
2022/05/24	3	17.92	0	0.00	17.87	3	261	1.15%
2022/05/19	1	17.96	2	17.86	17.95	-1	268	-0.37%
2022/05/18	0	0.00	2	18.07	18.08	-2	269	-0.74%
2022/05/16	0	0.00	0.3	18.00	18.08	-0.3	277	-0.09%
2022/05/12	2	17.86	0	0.00	17.78	2	276	0.72%
2022/05/10	1.1	18.00	0.1	18.11	18.18	1.1	276	0.38%
2022/05/09	1.1	18.25	0	0.00	18.24	1.1	280	0.39%
2022/05/06	0	18.72	0	0.00	18.68	0	281	0.01%
2022/05/03	1	18.78	0	0.00	18.73	1	288	0.35%
2022/04/27	3	18.45	0	0.00	18.54	3	293	1.02%
2022/04/26	0.2	18.85	0	0.00	18.80	0.2	288	0.06%
2022/04/25	4	18.90	0	0.00	18.85	4	284	1.41%
2022/04/15	2.2	19.17	0	0.00	19.16	2.2	289	0.74%
2022/04/14	1	19.33	0	0.00	19.33	1	288	0.35%
2022/04/13	0.1	19.30	0	0.00	19.36	0.1	293	0.03%
2022/04/12	0	0.00	6	19.18	19.20	-6	294	-2.04%
2022/04/11	2	19.50	17	19.31	19.31	-15	290	-5.16%
2022/04/08	0.2	19.58	34	19.53	19.62	-33.8	286	-11.81%
2022/04/07	2	19.54	1	19.55	19.47	1	286	0.35%
2022/04/06	0	0.00	40	19.79	19.78	-40	283	-14.13%
2022/04/01	1	19.90	0	0.00	19.88	1	278	0.36%
2022/03/30	5	20.00	0.4	20.00	20.00	4.6	283	1.63%
2022/03/28	1	19.98	0	0.00	19.98	1	290	0.34%
2022/03/24	0	20.10	1	20.10	20.10	-1	296	-0.33%
2022/03/23	10	20.11	11	20.14	20.11	-1	302	-0.33%
2022/03/22	2	20.09	3	20.10	20.10	-1	305	-0.33%
2022/03/21	0	0.00	2	20.02	20.04	-2	304	-0.66%
2022/03/17	0	0.00	5	20.00	20.03	-5	317	-1.58%
2022/03/15	0	0.00	3	19.81	19.83	-3	317	-0.95%
2022/03/11	0	0.00	1	19.98	19.96	-1	323	-0.31%
2022/03/08	1	19.40	2	19.39	19.39	-1	325	-0.31%
2022/03/07	6	19.76	0	0.00	19.62	6	325	1.85%
2022/03/04	1	19.95	0	0.00	19.94	1	323	0.31%
2022/03/02	0	19.85	0	0.00	19.90	0	343	0.01%
2022/02/25	3	19.72	0	0.00	19.70	3	345	0.87%
2022/02/24	0	19.75	1.1	19.80	19.69	-1.1	352	-0.30%
2022/02/22	0.1	19.90	0	0.00	19.94	0.1	358	0.03%
2022/02/21	0	0.00	8	20.07	20.10	-8	360	-2.22%
2022/02/17	2	20.06	0	0.00	20.04	2	372	0.54%
2022/02/15	1	19.85	0	0.00	19.88	1	374	0.27%
2022/02/10	55	20.11	0	0.00	20.02	55	392	14.01%
2022/02/09	2	20.00	0	0.00	20.01	2	397	0.50%
2022/02/07	0	0.00	3	19.66	19.74	-3	399	-0.75%
2022/01/21	0	0.00	5	19.65	19.64	-5	412	-1.21%
2022/01/17	0.1	19.73	0	0.00	19.77	0.1	456	0.01%
2022/01/14	4.1	19.59	0	0.00	19.60	4.1	467	0.88%
2022/01/13	0	0.00	2.1	19.70	19.70	-2.1	523	-0.40%
2022/01/12	1	19.63	0	0.00	19.69	1	593	0.17%
2022/01/10	1	19.74	0	0.00	19.74	1	656	0.15%
2022/01/07	1	19.74	53	19.84	19.73	-52	663	-7.84%
2022/01/06	1	19.84	0	0.00	19.84	1	666	0.15%
2022/01/05	0	0.00	0.2	19.84	19.83	-0.2	668	-0.03%
2021/12/29	0	0.00	1	19.75	19.83	-1	688	-0.15%
2021/12/23	1	19.67	0	0.00	19.68	1	715	0.14%
2021/12/21	0	0.00	1	19.59	19.59	-1	721	-0.14%
2021/12/20	2	19.50	0	0.00	19.50	2	727	0.27%
2021/12/17	1	19.50	0	0.00	19.51	1	727	0.14%
2021/12/15	1	19.38	0	0.00	19.42	1	726	0.14%
2021/12/10	3	19.51	0	0.00	19.51	3	724	0.41%
2021/12/09	1	19.54	0	0.00	19.52	1	729	0.14%
2021/12/07	2	19.48	0	0.00	19.50	2	730	0.27%
2021/12/06	1	19.55	0	0.00	19.52	1	728	0.14%
2021/11/30	5	19.41	0	0.00	19.31	5	730	0.68%
2021/11/29	0	0.00	2	19.33	19.35	-2	725	-0.28%
2021/11/26	1	19.44	0	0.00	19.35	1	724	0.14%
2021/11/25	2	19.49	0	0.00	19.51	2	712	0.28%
2021/11/23	0	0.00	1	19.62	19.59	-1	710	-0.14%
2021/11/22	0	0.00	14	19.72	19.76	-14	709	-1.97%
2021/11/19	1	19.71	0	0.00	19.72	1	710	0.14%
2021/11/17	3	19.73	224	19.65	19.74	-221	703	-31.41%	大賣/鉅額交易
2021/11/16	0.1	19.73	0	0.00	19.73	0.1	699	0.01%
2021/11/15	0	0.00	1	19.63	19.68	-1	696	-0.14%
2021/11/12	2	19.57	0	0.00	19.55	2	695	0.29%
2021/11/11	2	19.57	1	19.57	19.54	1	696	0.14%
2021/11/10	5	19.48	5	19.50	19.51	0	697	0.00%
2021/11/09	53	19.49	1	19.49	19.49	52	693	7.50%
2021/11/05	2	19.36	0	0.00	19.40	2	690	0.29%
2021/11/02	2	19.40	0	0.00	19.35	2	688	0.29%
2021/10/29	1	19.34	0	0.00	19.34	1	681	0.15%
2021/10/28	3	19.34	0	0.00	19.38	3	676	0.44%
2021/10/27	5	19.25	2	19.29	19.30	3	669	0.45%
2021/10/26	0.1	19.31	0	0.00	19.30	0.1	664	0.02%
2021/10/25	2	19.21	0	0.00	19.24	2	646	0.31%
2021/10/22	7	19.22	5.1	19.21	19.25	1.9	641	0.29%
2021/10/21	12.1	19.14	0	0.00	19.11	12.1	628	1.93%
2021/10/20	125.1	19.24	1	19.27	19.25	124.1	575	21.57%	大買/鉅額交易
2021/10/19	117.1	20.22	113	20.22	20.20	4.1	509	0.81%	大買/大賣/
2021/10/18	14.7	20.94	0	0.00	21.15	14.7	499	2.94%
2021/10/15	0.1	20.44	0	0.00	20.41	0.1	454	0.03%
2021/10/14	6.2	20.22	0	0.00	20.25	6.2	453	1.37%
2021/10/13	1	20.25	0	0.00	20.26	1	448	0.22%
2021/10/12	1.9	20.34	0	0.00	20.35	1.9	448	0.42%
2021/10/08	1	20.47	0	0.00	20.50	1	446	0.22%
2021/10/07	100	20.45	0	0.00	20.47	100	449	22.23%
2021/10/06	5.1	20.16	0	0.00	20.17	5.1	448	1.14%
2021/10/05	5.1	20.00	1	20.05	20.20	4.1	441	0.93%
2021/10/04	6	20.03	0	0.00	20.05	6	437	1.37%
2021/10/01	6	20.20	30	20.08	20.09	-24	432	-5.55%
2021/09/29	4	20.40	0	0.00	20.39	4	423	0.94%
2021/09/22	1	20.50	0	0.00	20.52	1	425	0.23%
2021/09/14	35	20.90	0	0.00	20.90	35	440	7.95%
2021/09/08	1	20.61	0	0.00	20.48	1	437	0.23%
2021/09/07	0	20.73	0	0.00	20.74	0	437	0.01%
2021/09/06	0	0.00	2	20.89	20.78	-2	441	-0.45%
2021/09/01	0.1	20.90	0	0.00	20.99	0.1	438	0.03%
2021/08/30	1	20.77	0	0.00	20.78	1	440	0.23%
2021/08/19	2	20.25	0	0.00	20.24	2	452	0.44%
2021/08/17	2	20.60	50	20.65	20.48	-48	451	-10.64%
2021/08/12	2	21.10	0	0.00	21.13	2	445	0.45%
2021/08/11	4	21.26	4	21.17	21.15	0	456	0.00%
2021/08/06	0	0.00	1	21.61	21.62	-1	475	-0.21%
2021/08/04	2	21.83	0	0.00	21.79	2	509	0.39%
2021/07/29	0	0.00	1	21.68	21.68	-1	527	-0.19%
2021/07/27	0	0.00	1	21.87	21.84	-1	540	-0.19%
2021/07/22	5	21.68	5	21.57	21.58	0	554	0.00%
2021/07/21	50	21.55	0	0.00	21.59	50	565	8.84%
2021/07/20	5	21.56	50	21.52	21.47	-45	571	-7.87%
2021/07/19	0	0.00	0	21.45	21.62	0	575	-0.01%
2021/07/15	0	21.50	0	0.00	21.55	0	609	0.00%
2021/07/09	2	21.44	0	0.00	21.46	2	623	0.32%
2021/07/08	2	21.53	0	0.00	21.55	2	630	0.32%
2021/07/06	0	0.00	0.2	21.62	21.63	-0.2	666	-0.03%
2021/07/05	1	21.57	0	0.00	21.58	1	673	0.15%
2021/06/30	1	21.55	0	0.00	21.55	1	692	0.14%
2021/06/28	1	21.80	0	0.00	21.83	1	689	0.14%
2021/06/25	0	0.00	0	21.71	21.70	0	683	0.00%
2021/06/23	0	0.00	2	21.33	21.38	-2	686	-0.29%
2021/06/17	0.4	21.44	0	0.00	21.42	0.4	697	0.06%
2021/06/16	1	21.40	0	0.00	21.44	1	703	0.14%
2021/06/15	50	21.38	0	0.00	21.42	50	703	7.10%
2021/06/11	0.1	21.30	0	0.00	21.30	0.1	702	0.01%
2021/06/08	0.2	21.25	1	21.30	21.22	-0.8	709	-0.11%
2021/06/04	0	21.33	0	0.00	21.24	0	710	0.00%
2021/06/03	2.2	21.35	1	21.35	21.39	1.2	700	0.17%
2021/06/01	0	0.00	1	21.39	21.39	-1	710	-0.14%
2021/05/31	0.1	21.20	0	0.00	21.20	0.1	715	0.02%
2021/05/24	1	20.68	1	20.67	20.70	0	744	0.00%
2021/05/17	2	19.93	0	0.00	19.77	2	785	0.25%
2021/05/13	0.5	20.37	1	20.23	20.29	-0.5	768	-0.07%
2021/05/12	4	20.29	2	21.00	20.34	2	763	0.26%
2021/05/10	0	0.00	0	21.55	21.55	0	737	0.00%
2021/05/04	0	21.45	0	0.00	21.25	0	742	0.01%
2021/04/29	1	21.80	0	0.00	21.78	1	743	0.13%
2021/04/28	0.1	22.00	0	0.00	21.80	0.1	743	0.01%
2021/04/26	1	22.06	0	0.00	22.05	1	734	0.14%
2021/04/22	1	22.11	0	0.00	21.90	1	730	0.14%
2021/04/21	0	21.91	0	0.00	22.21	0	709	0.01%
2021/04/16	0.5	21.60	0	0.00	21.65	0.5	702	0.07%
2021/04/15	1	21.44	4	21.34	21.44	-3	704	-0.43%
2021/04/14	1	21.28	0	0.00	21.18	1	710	0.14%
2021/04/13	3	21.66	0	0.00	21.44	3	715	0.42%
2021/04/09	0	0.00	0.1	21.90	21.83	-0.1	690	-0.01%
2021/04/08	0	21.78	0	0.00	21.83	0	689	0.00%
2021/04/01	1	21.14	0	0.00	21.10	1	697	0.14%
2021/03/31	0	21.11	3	21.12	21.10	-3	696	-0.43%
2021/03/29	0	0.00	0.1	20.76	20.81	-0.1	686	-0.01%
2021/03/26	0	0.00	2	20.68	20.73	-2	691	-0.29%
2021/03/25	0	0.00	0.1	20.42	20.44	-0.1	687	-0.01%
2021/03/24	0	0.00	18.1	20.39	20.39	-18.1	684	-2.64%
2021/03/23	0	0.00	1	20.40	20.42	-1	686	-0.15%
2021/03/22	0	0.00	10	20.41	20.41	-10	685	-1.46%
2021/03/18	0	0.00	10	20.30	20.30	-10	684	-1.46%
2021/03/16	0	0.00	11	20.19	20.19	-11	688	-1.60%
2021/03/12	0	0.00	4	20.12	20.12	-4	697	-0.57%
2021/03/11	1	20.12	11	20.09	20.10	-10	709	-1.41%
2021/03/10	1	19.85	0	0.00	19.85	1	710	0.14%
2021/03/05	2	19.61	0	0.00	19.77	2	723	0.28%
2021/03/03	0	0.00	14.7	19.75	19.84	-14.7	734	-2.00%
2021/03/02	3	19.84	0	0.00	19.73	3	737	0.41%
2021/02/26	2.3	19.81	1	19.90	19.81	1.3	743	0.17%
2021/02/25	1.1	20.00	1	20.05	20.08	0.1	736	0.01%
2021/02/23	2	19.92	0	0.00	20.00	2	725	0.28%
2021/02/22	2	19.81	2	19.80	19.80	0	713	0.00%
2021/02/18	0	0.00	1	19.48	19.50	-1	712	-0.14%
2021/02/17	0	0.00	3	19.23	19.25	-3	707	-0.42%
2021/02/05	1	18.66	2	18.73	18.66	-1	686	-0.15%
2021/02/03	1	18.58	0	0.00	18.59	1	690	0.14%
2021/02/01	0.2	18.25	3	18.09	18.30	-2.8	689	-0.41%
2021/01/29	0.2	18.50	0	0.00	18.16	0.2	690	0.03%
2021/01/26	1.1	18.79	0	0.00	18.75	1.1	678	0.16%
2021/01/25	0	0.00	12	18.81	18.85	-12	675	-1.78%
2021/01/20	2.1	18.60	17	18.56	18.47	-14.9	661	-2.25%
2021/01/19	0	0.00	1	18.75	18.77	-1	653	-0.15%
2021/01/18	1	18.57	1	18.61	18.60	0	652	0.00%
2021/01/15	0	0.00	1	18.86	18.70	-1	645	-0.15%
2021/01/13	3.1	18.93	5	18.93	18.93	-1.9	662	-0.29%
2021/01/12	1	18.84	1	18.81	18.76	0	665	0.00%
2021/01/11	0	0.00	3	18.88	18.96	-3	665	-0.45%
2021/01/08	0	0.00	1	18.75	18.80	-1	666	-0.15%
2021/01/07	2	18.62	1	18.62	18.67	1	664	0.15%
2021/01/06	0	0.00	4	18.57	18.48	-4	655	-0.61%
2021/01/05	1	18.55	1	18.51	18.56	0	645	0.00%
2021/01/04	0	0.00	2	18.55	18.60	-2	648	-0.31%
2020/12/31	0	0.00	40	18.54	18.53	-40	643	-6.21%
2020/12/30	3	18.45	1	18.40	18.46	2	635	0.31%
2020/12/29	0	0.00	1	18.16	18.17	-1	622	-0.16%
2020/12/25	0	0.00	33	17.99	17.98	-33	610	-5.40%
2020/12/24	0.1	17.88	0	0.00	17.89	0.1	609	0.01%
2020/12/22	0	0.00	1	17.94	17.75	-1	618	-0.16%
2020/12/21	0	0.00	3	17.82	17.88	-3	619	-0.48%
2020/12/18	1	17.78	0	0.00	17.77	1	617	0.16%
2020/12/14	3	17.88	0	0.00	17.89	3	620	0.48%
2020/12/11	2	17.91	1	18.00	17.85	1	631	0.16%
2020/12/10	1	17.96	0	0.00	17.98	1	627	0.16%
2020/12/09	2	18.05	0	0.00	18.12	2	622	0.32%
2020/12/07	1	17.96	3	17.99	17.96	-2	615	-0.32%
2020/12/04	0	0.00	2	17.90	17.96	-2	609	-0.33%
2020/12/02	1	17.71	3	17.78	17.82	-2	612	-0.33%
2020/11/30	1	17.74	1	17.64	17.52	0	626	0.00%
2020/11/26	0	0.00	2	17.49	17.52	-2	618	-0.32%
2020/11/25	7	17.39	0	0.00	17.34	7	618	1.13%
2020/11/24	1	17.45	0	0.00	17.44	1	612	0.16%
2020/11/20	0	0.00	1	17.32	17.33	-1	617	-0.16%
2020/11/17	0	0.00	10	17.22	17.22	-10	627	-1.59%
2020/11/11	5	17.10	0	0.00	17.10	5	635	0.79%
2020/11/10	1	16.90	0	0.00	16.91	1	626	0.16%
2020/11/03	4	16.60	0	0.00	16.60	4	613	0.65%
2020/10/29	1	16.48	0	0.00	16.49	1	631	0.16%
2020/10/28	2	16.57	0	0.00	16.59	2	632	0.32%
2020/10/27	2	16.58	0	0.00	16.57	2	634	0.32%
2020/10/26	4	16.68	0	0.00	16.62	4	632	0.63%
2020/10/22	4	16.50	0	0.00	16.57	4	632	0.63%
2020/10/21	5	16.58	0	0.00	16.58	5	634	0.79%
2020/10/20	1	17.39	1	17.40	17.40	0	619	0.00%
2020/10/19	0	0.00	2	17.37	17.37	-2	610	-0.33%
2020/10/16	13	17.28	0	0.00	17.28	13	607	2.14%
2020/10/15	2	17.25	0	0.00	17.25	2	604	0.33%
2020/10/12	3	17.36	0	0.00	17.33	3	610	0.49%
2020/10/05	2	17.10	0	0.00	17.12	2	604	0.33%
2020/09/28	1	16.98	0	0.00	16.99	1	620	0.16%
2020/09/25	4	16.88	0	0.00	16.86	4	634	0.63%
2020/09/24	2	16.91	0	0.00	16.88	2	641	0.31%
2020/09/21	9	17.45	0	0.00	17.39	9	635	1.42%
2020/09/16	6	17.52	0	0.00	17.55	6	633	0.95%
2020/09/10	1	17.40	0	0.00	17.40	1	626	0.16%
2020/09/09	1	17.33	0	0.00	17.43	1	631	0.16%
2020/09/08	0.2	17.50	0	0.00	17.50	0.2	629	0.03%
2020/09/07	0	0.00	10	17.52	17.45	-10	632	-1.58%
2020/09/04	1	17.46	0	0.00	17.51	1	631	0.16%
2020/08/26	1	17.87	0	0.00	17.87	1	622	0.16%
2020/08/25	0	0.00	10	17.80	17.87	-10	622	-1.61%
2020/08/21	3	17.52	3	17.52	17.55	0	613	0.00%
2020/08/20	8	17.21	0	0.00	17.18	8	613	1.30%
2020/08/17	0	0.00	5	17.88	17.87	-5	616	-0.81%
2020/08/11	0	0.00	5	17.80	17.81	-5	627	-0.80%
2020/08/10	0	0.00	5	17.91	17.90	-5	641	-0.78%
2020/08/07	3	17.90	3	17.94	17.86	0	648	0.00%
2020/08/06	8	17.95	5	18.04	17.95	3	651	0.45%
2020/08/05	0	0.00	6	17.74	17.81	-6	638	-0.94%
2020/08/04	0	0.00	3	17.63	17.65	-3	637	-0.47%
2020/08/03	0	0.00	3	17.61	17.54	-3	642	-0.47%
2020/07/31	0	0.00	6	17.55	17.65	-6	645	-0.93%
2020/07/30	3	17.45	3	17.43	17.47	0	657	0.00%
2020/07/29	0	0.00	3	17.35	17.37	-3	660	-0.45%
2020/07/27	0	0.00	14	17.44	17.43	-14	676	-2.07%
2020/07/24	13	17.48	1	17.65	17.46	12	676	1.77%
2020/07/23	3	17.68	5	17.67	17.69	-2	674	-0.30%
2020/07/22	1	17.70	0	0.00	17.71	1	679	0.15%
2020/07/17	1	17.65	0	0.00	17.61	1	682	0.15%
2020/07/16	0	0.00	2	17.75	17.65	-2	689	-0.29%
2020/07/15	0	0.00	1	17.81	17.70	-1	676	-0.15%
2020/07/13	0	0.00	6	17.85	17.86	-6	690	-0.87%
2020/07/10	10	17.80	0	0.00	17.75	10	688	1.45%
2020/07/09	20	17.95	0	0.00	17.95	20	693	2.88%
2020/07/08	0	0.00	2	17.77	17.78	-2	685	-0.29%
2020/07/07	0	0.00	1	17.80	17.78	-1	683	-0.15%
2020/07/06	0	0.00	5	17.70	17.96	-5	682	-0.73%
2020/07/03	0	0.00	1	17.60	17.63	-1	675	-0.15%
2020/07/01	0	0.00	2	17.32	17.30	-2	714	-0.28%
2020/06/30	4	17.10	0	0.00	17.15	4	716	0.56%
2020/06/29	1	17.09	0	0.00	17.03	1	722	0.14%
2020/06/23	2	17.16	0	0.00	17.17	2	730	0.27%
2020/06/17	1	17.10	0	0.00	17.16	1	755	0.13%
2020/06/12	1	17.06	0	0.00	17.04	1	791	0.13%
2020/06/10	1	17.52	0	0.00	17.55	1	803	0.12%
2020/06/09	1	17.46	0	0.00	17.46	1	836	0.12%
2020/06/05	0	0.00	4	17.34	17.34	-4	871	-0.46%
2020/06/04	1	17.22	0	0.00	17.24	1	885	0.11%
2020/06/03	2	17.11	0	0.00	17.17	2	905	0.22%
2020/06/01	0	0.00	2	16.83	16.83	-2	910	-0.22%
2020/05/28	1	16.74	0	0.00	16.64	1	910	0.11%
2020/05/21	0	0.00	33	16.69	16.73	-33	950	-3.47%
2020/05/20	2	16.68	0	0.00	16.63	2	949	0.21%
2020/05/18	1	16.50	0	0.00	16.50	1	950	0.11%
2020/05/15	0	0.00	1	16.52	16.55	-1	950	-0.11%
2020/05/14	10	16.65	0	0.00	16.59	10	939	1.06%
2020/05/13	3	16.66	5	16.74	16.79	-2	933	-0.21%
2020/05/08	0	0.00	10	16.73	16.74	-10	922	-1.08%
2020/05/06	10	16.45	0	0.00	16.49	10	912	1.10%
2020/05/04	2	16.41	1	16.40	16.41	1	907	0.11%
2020/04/30	0	0.00	3	16.75	16.80	-3	897	-0.33%
2020/04/27	5	15.85	2	16.05	16.05	3	918	0.33%
2020/04/23	0	0.00	2	15.62	15.70	-2	915	-0.22%
2020/04/22	0	0.00	2	15.45	15.52	-2	911	-0.22%
2020/04/21	15	15.74	0	0.00	15.60	15	909	1.65%
2020/04/20	1	16.00	0	0.00	16.00	1	905	0.11%
2020/04/17	1	16.12	7	16.19	16.12	-6	905	-0.66%
2020/04/16	2	16.00	0	0.00	16.00	2	898	0.22%
2020/04/15	1	16.03	0	0.00	16.02	1	890	0.11%
2020/04/14	0	0.00	1	15.55	15.89	-1	888	-0.11%
2020/04/10	3	15.59	0	0.00	15.66	3	885	0.34%
2020/04/09	1	15.61	0	0.00	15.55	1	884	0.11%
2020/04/07	0	0.00	1	15.45	15.45	-1	865	-0.12%
2020/04/06	3	14.85	3	14.89	15.14	0	856	0.00%
2020/04/01	2	14.81	0	0.00	14.79	2	814	0.25%
2020/03/31	4	14.83	0	0.00	14.85	4	812	0.49%
2020/03/27	1	14.71	0	0.00	14.74	1	796	0.13%
2020/03/23	1	13.50	0	0.00	13.49	1	763	0.13%
2020/03/19	2	13.21	1	13.32	13.19	1	752	0.13%
2020/03/18	6	14.38	2	14.60	14.18	4	729	0.55%
2020/03/17	8	14.53	42	14.60	14.59	-34	720	-4.72%
2020/03/16	3	15.19	4	15.28	15.00	-1	710	-0.14%
2020/03/13	5	14.95	2	15.09	15.50	3	692	0.43%
2020/03/12	12	16.39	6	16.48	16.17	6	654	0.92%
2020/03/11	7	16.98	0	0.00	16.93	7	626	1.12%
2020/03/10	20	16.99	0	0.00	17.10	20	605	3.30%
2020/03/09	3	17.35	1	17.36	17.18	2	590	0.34%
2020/03/06	2	17.67	0	0.00	17.59	2	562	0.36%
2020/03/04	1	17.64	0	0.00	17.68	1	548	0.18%
2020/03/03	3	17.59	0	0.00	17.57	3	545	0.55%
2020/03/02	9	17.51	0	0.00	17.46	9	540	1.67%
2020/02/27	18	17.77	0	0.00	17.73	18	523	3.44%
2020/02/26	5	17.95	4	17.99	17.99	1	500	0.20%
2020/02/24	3	18.17	3	18.17	18.14	0	491	0.00%
2020/02/21	1	18.28	0	0.00	18.27	1	485	0.21%
2020/02/20	2	18.31	0	0.00	18.31	2	486	0.41%
2020/02/19	1	18.31	1	18.31	18.32	0	488	0.00%
2020/02/18	3	18.23	0	0.00	18.20	3	486	0.62%
2020/02/12	2	18.25	1	18.25	18.26	1	482	0.21%
2020/02/11	1	18.14	0	0.00	18.16	1	483	0.21%
2020/02/10	1	18.05	0	0.00	18.05	1	485	0.21%
2020/02/07	0	0.00	1	18.15	18.07	-1	489	-0.20%
2020/02/05	0	0.00	4	18.05	18.00	-4	492	-0.81%
2020/02/04	9	18.05	0	0.00	18.06	9	486	1.85%
2020/02/03	2	17.70	0	0.00	17.90	2	486	0.41%
2020/01/31	3	17.96	0	0.00	18.05	3	478	0.63%
2020/01/30	4	18.11	0	0.00	17.96	4	475	0.84%
2020/01/20	0.1	18.67	26	18.64	18.67	-25.9	455	-5.68%
2020/01/16	0	0.00	1	18.52	18.54	-1	449	-0.22%
2020/01/15	0	0.00	10	18.52	18.50	-10	455	-2.19%
2020/01/13	1	18.49	2	18.51	18.53	-1	474	-0.21%
2020/01/08	1	18.26	0	0.00	18.26	1	482	0.21%
2020/01/07	2	18.26	1	18.26	18.29	1	482	0.21%
2020/01/06	2	18.42	0	0.00	18.38	2	485	0.41%
2020/01/03	1	18.42	0	0.00	18.42	1	484	0.21%
2019/12/27	0	0.00	1	18.53	18.52	-1	513	-0.19%
2019/12/24	2	18.40	0	0.00	18.40	2	521	0.38%
2019/12/19	1	18.43	0	0.00	18.34	1	519	0.19%
2019/12/17	0	0.00	3	18.37	18.39	-3	515	-0.58%
2019/12/16	0	0.00	10	18.32	18.31	-10	511	-1.95%
2019/12/13	0	0.00	3	18.28	18.28	-3	510	-0.59%
2019/12/12	0	0.00	13	18.24	18.22	-13	510	-2.55%
2019/12/11	0	0.00	1	18.19	18.19	-1	513	-0.19%
2019/12/10	1	18.15	0	0.00	18.16	1	513	0.19%
2019/12/09	5	18.19	0	0.00	18.19	5	512	0.97%
2019/12/06	5	18.13	0	0.00	18.13	5	511	0.98%
2019/12/04	9	18.02	0	0.00	18.02	9	515	1.75%
2019/12/03	6	18.05	0	0.00	18.05	6	519	1.16%
2019/12/02	8	18.09	0	0.00	18.06	8	518	1.54%
2019/11/29	4	18.11	0	0.00	18.10	4	515	0.78%
2019/11/25	15	18.18	2	18.17	18.17	13	510	2.55%
2019/11/22	5	18.15	0	0.00	18.15	5	512	0.98%
2019/11/21	5	18.16	4	18.17	18.15	1	515	0.19%
2019/11/20	7	18.26	0	0.00	18.28	7	514	1.36%
2019/11/19	5	18.31	0	0.00	18.31	5	513	0.97%
2019/11/14	5	18.14	0	0.00	18.13	5	514	0.97%
2019/11/13	4	18.14	5	18.18	18.17	-1	519	-0.19%
2019/11/11	9	18.14	0	0.00	18.09	9	528	1.70%
2019/11/08	3	18.37	5	18.36	18.35	-2	521	-0.38%
2019/11/07	13	18.38	0	0.00	18.34	13	527	2.47%
2019/11/06	4	18.41	2	18.45	18.42	2	529	0.38%
2019/11/05	2	18.38	20	18.39	18.38	-18	533	-3.37%
2019/11/04	3	18.26	3	18.16	18.28	0	546	0.00%
2019/11/01	4	18.10	0	0.00	18.11	4	548	0.73%
2019/10/31	9	18.12	0	0.00	18.12	9	559	1.61%
2019/10/30	14	18.10	0	0.00	18.11	14	563	2.49%
2019/10/29	18	18.14	0	0.00	18.12	18	563	3.19%
2019/10/28	4	18.10	0	0.00	18.14	4	560	0.71%
2019/10/25	5	18.06	0	0.00	18.06	5	558	0.90%
2019/10/24	3	18.05	1	18.05	18.07	2	556	0.36%
2019/10/23	6	18.03	0	0.00	18.01	6	554	1.08%
2019/10/22	1	18.00	0	0.00	18.06	1	546	0.18%
2019/10/21	33	18.61	2	18.60	18.61	31	533	5.81%
2019/10/15	1	18.46	0	0.00	18.46	1	512	0.19%
2019/10/14	0	0.00	3	18.47	18.47	-3	517	-0.58%
2019/10/08	41	18.47	0	0.00	18.48	41	514	7.96%
2019/10/07	2	18.44	25	18.43	18.47	-23	510	-4.50%
2019/10/04	10	18.44	3	18.48	18.43	7	500	1.40%
2019/10/03	19.4	18.42	10	18.54	18.47	9.4	498	1.89%
2019/10/02	14	18.57	0	0.00	18.59	14	495	2.83%
2019/10/01	3	18.47	0	0.00	18.53	3	483	0.62%
2019/09/23	0	18.53	0	0.00	18.54	0	504	0.01%
2019/09/18	0	0.00	3	18.54	18.59	-3	510	-0.59%
2019/09/09	1	18.36	0	0.00	18.27	1	500	0.20%
2019/09/06	0	0.00	1	18.35	18.35	-1	495	-0.20%
2019/09/04	1	18.14	0	0.00	18.19	1	484	0.21%
2019/09/02	2	18.11	4	18.13	18.12	-2	482	-0.41%
2019/08/30	0	0.00	10	18.02	18.08	-10	485	-2.06%
2019/08/29	2	17.74	0	0.00	17.84	2	481	0.42%
2019/08/27	3	17.79	0	0.00	17.77	3	482	0.62%
2019/08/26	4	17.77	0	0.00	17.77	4	484	0.83%
2019/08/22	1	17.95	0	0.00	17.95	1	478	0.21%
2019/08/20	3	17.93	0	0.00	18.00	3	475	0.63%
2019/08/16	9	17.64	0	0.00	17.80	9	470	1.91%
2019/08/15	2	17.72	0	0.00	17.70	2	462	0.43%
2019/08/14	1	17.86	0	0.00	17.87	1	452	0.22%
2019/08/13	2	17.82	0	0.00	17.83	2	450	0.44%
2019/08/08	4	17.88	1	17.92	17.87	3	440	0.68%
2019/08/07	10	17.86	0	0.00	17.82	10	432	2.31%
2019/08/06	6	17.65	0	0.00	17.90	6	421	1.43%
2019/08/05	6	18.01	0	0.00	18.01	6	405	1.48%
2019/08/02	2	18.13	0	0.00	18.16	2	394	0.51%
2019/08/01	1	18.34	0	0.00	18.36	1	388	0.26%
2019/07/30	3	18.50	0	0.00	18.49	3	376	0.80%
2019/07/29	1	18.56	0	0.00	18.55	1	375	0.27%
2019/07/15	5	18.73	0	0.00	18.84	5	373	1.34%
2019/07/12	5	18.74	1	18.77	18.78	4	371	1.08%
2019/07/11	1	18.78	0	0.00	18.76	1	364	0.27%
2019/07/09	1	18.66	0	0.00	18.62	1	356	0.28%
2019/06/28	3	18.82	0	0.00	18.80	3	322	0.93%
2019/06/26	2	18.69	0	0.00	18.68	2	318	0.63%
2019/06/24	0	0.00	4	18.81	18.78	-4	308	-1.30%
2019/06/04	2	18.14	0	0.00	18.13	2	282	0.71%
2019/06/03	0	0.00	8	18.21	18.13	-8	281	-2.84%
2019/05/31	2	18.17	2	18.15	18.19	0	275	0.00%
2019/05/30	4	18.07	3	18.07	18.05	1	268	0.37%
2019/05/29	5	17.97	0	0.00	17.95	5	269	1.86%
2019/05/24	2	18.03	0	0.00	18.00	2	264	0.76%
2019/05/23	1	18.15	0	0.00	18.07	1	261	0.38%
2019/05/21	4	18.33	0	0.00	18.33	4	259	1.54%
2019/05/20	2	18.26	0	0.00	18.21	2	258	0.77%
2019/05/16	1	18.40	0	0.00	18.23	1	257	0.39%
2019/05/15	2	18.51	0	0.00	18.49	2	253	0.79%
2019/05/14	1	18.19	0	0.00	18.33	1	254	0.39%
2019/05/13	3	18.49	0	0.00	18.34	3	253	1.18%
2019/05/08	1	18.86	0	0.00	18.86	1	245	0.41%
2019/05/02	2	19.10	0	0.00	19.09	2	240	0.83%
2019/04/11	2	18.97	0	0.00	18.93	2	216	0.92%
2019/04/08	1	18.85	0	0.00	18.84	1	217	0.46%
2019/03/25	1	18.51	0	0.00	18.52	1	200	0.50%
2019/03/22	1	18.65	0	0.00	18.63	1	199	0.50%
2019/02/27	0	0.00	2	18.54	18.55	-2	202	-0.99%
2019/02/22	0	0.00	1	18.50	18.50	-1	193	-0.52%
2019/01/28	2	17.96	0	0.00	17.94	2	185	1.08%
2019/01/08	0	0.00	1	17.35	17.34	-1	202	-0.49%
2019/01/04	1	16.86	0	0.00	16.90	1	197	0.51%
2018/12/27	0	0.00	1	17.23	17.29	-1	195	-0.51%
2018/12/25	1	17.05	0	0.00	17.09	1	192	0.52%
2018/12/04	2	17.94	0	0.00	17.85	2	184	1.08%
2018/11/09	0	0.00	12	17.51	17.47	-12	181	-6.61%
2018/11/01	4	17.66	0	0.00	17.69	4	181	2.20%
2018/10/31	0	0.00	6	17.61	17.64	-6	180	-3.33%
2018/10/30	3	17.21	0	0.00	17.24	3	179	1.67%
2018/10/29	1	18.15	2	18.22	18.14	-1	178	-0.56%
2018/10/26	2	18.21	0	0.00	18.21	2	175	1.14%
2018/10/25	2	18.34	0	0.00	18.36	2	170	1.17%
2018/10/23	10	18.70	0	0.00	18.57	10	167	5.95%
2018/07/25	0	0.00	1	20.36	20.36	-1	194	-0.51%
2018/07/16	5	20.12	0	0.00	20.09	5	228	2.19%
2018/07/13	1	20.01	0	0.00	20.03	1	238	0.42%
2018/06/06	0	0.00	1	20.08	20.08	-1	243	-0.41%
2018/02/22	1	19.94	0	0.00	19.89	1	252	0.40%