富邦臺灣優質高息 (00730)-國泰-敦南券商分點個股進出

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
21.91
漲跌
▼0.01
漲幅
-0.05%
成交量
153張
產業
上市
174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

富邦臺灣優質高息 (00730)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.1	21.88	0.1	22.04	21.91	2	483	0.41%
2024/05/09	4.1	22.01	0	22.06	21.92	4	481	0.84%
2024/05/08	1.6	22.01	7.2	22.06	22.08	-5.7	486	-1.16%
2024/05/07	1.4	22.23	0.6	22.17	22.16	0.8	483	0.16%
2024/05/06	0.2	22.24	3	22.31	22.22	-2.8	489	-0.58%
2024/05/03	1.1	22.35	4	22.12	22.09	-3	489	-0.60%
2024/05/02	0.3	22.23	0	0.00	22.14	0.3	492	0.06%
2024/04/30	0.2	22.40	1.1	22.34	22.24	-0.9	494	-0.18%
2024/04/29	0	0.00	2.2	22.48	22.45	-2.2	493	-0.44%
2024/04/26	0	0.00	0.2	22.33	22.25	-0.2	494	-0.04%
2024/04/25	0	22.28	0	0.00	22.11	0	495	0.00%
2024/04/24	5.7	22.39	2.2	22.32	22.43	3.5	493	0.71%
2024/04/23	0	21.97	2	21.92	21.88	-2	497	-0.39%
2024/04/22	0.2	21.92	6.5	21.84	21.77	-6.3	503	-1.26%
2024/04/19	9.2	22.11	0.3	22.25	21.99	8.9	505	1.76%
2024/04/18	0	22.59	8.1	22.56	22.55	-8	492	-1.63%
2024/04/17	0	0.00	3.5	22.58	22.59	-3.5	493	-0.71%
2024/04/16	3.2	22.47	4.2	22.43	22.32	-1.1	495	-0.22%
2024/04/15	1.2	22.82	0.1	23.15	22.85	1	489	0.21%
2024/04/12	4.8	23.07	13.8	23.09	23.10	-9	494	-1.82%
2024/04/11	1.2	22.98	9	23.00	22.96	-7.8	496	-1.57%
2024/04/10	1	22.99	10.5	23.17	23.20	-9.5	498	-1.91%
2024/04/09	1.1	22.90	10.2	22.94	23.01	-9.1	497	-1.83%
2024/04/08	1	22.88	4.8	22.88	22.84	-3.8	498	-0.76%
2024/04/03	1.2	22.91	0.1	23.03	22.90	1.1	499	0.23%
2024/04/02	0.1	22.97	7.4	23.00	22.97	-7.3	500	-1.46%
2024/04/01	0.6	22.85	2.7	22.85	22.84	-2.2	503	-0.43%
2024/03/29	0.2	22.72	11.8	22.75	22.87	-11.6	507	-2.29%
2024/03/28	0.1	22.93	4.1	22.88	22.81	-4	507	-0.79%
2024/03/27	0.1	22.49	17.1	22.65	22.71	-17	504	-3.36%
2024/03/26	11.7	22.41	21.5	22.34	22.35	-9.8	484	-2.03%
2024/03/25	5.1	22.43	5.4	22.59	22.41	-0.3	484	-0.05%
2024/03/22	9.6	22.67	1.3	22.69	22.56	8.3	490	1.69%
2024/03/21	4.9	23.09	28.8	23.13	23.04	-24	472	-5.07%
2024/03/20	6.4	23.36	3	23.26	23.13	3.4	488	0.69%
2024/03/19	1.1	23.34	14.9	23.24	23.36	-13.8	488	-2.82%
2024/03/18	0.6	22.55	22.9	22.58	22.85	-22.3	494	-4.51%
2024/03/15	0.2	22.71	1.1	22.52	22.47	-0.9	499	-0.18%
2024/03/14	6.2	22.77	2.4	22.91	22.75	3.7	492	0.75%
2024/03/13	1.2	23.24	23.2	23.28	23.40	-22	493	-4.46%
2024/03/12	2.2	22.96	29.2	22.93	23.06	-26.9	487	-5.53%
2024/03/11	6.1	22.85	25.2	22.78	22.74	-19.1	482	-3.95%
2024/03/08	10	22.92	37.2	22.89	22.79	-27.2	477	-5.69%
2024/03/07	1.2	22.57	23.4	22.46	22.59	-22.2	471	-4.70%
2024/03/06	2	21.93	17.1	21.96	22.16	-15.1	457	-3.30%
2024/03/05	3	21.74	12.2	21.70	21.75	-9.1	448	-2.04%
2024/03/04	0	0.00	6.9	21.65	21.69	-6.9	448	-1.53%
2024/03/01	0.1	21.55	71.9	21.51	21.56	-71.8	443	-16.18%
2024/02/29	1	21.42	8	21.41	21.45	-7	441	-1.58%
2024/02/27	0.1	21.41	29.8	21.31	21.40	-29.7	441	-6.73%
2024/02/26	1	21.37	51.5	21.28	21.40	-50.5	434	-11.63%
2024/02/23	0.3	21.15	3.1	21.13	21.15	-2.8	427	-0.64%
2024/02/22	0.1	20.85	12.9	20.95	21.05	-12.8	424	-3.02%
2024/02/21	2	20.79	5.6	20.80	20.75	-3.6	419	-0.85%
2024/02/20	1.7	20.78	9.8	20.78	20.80	-8.1	420	-1.93%
2024/02/19	0.3	20.57	12.1	20.59	20.57	-11.8	409	-2.89%
2024/02/16	3	20.56	16.8	20.48	20.50	-13.8	405	-3.39%
2024/02/15	2.4	20.26	5.1	20.24	20.30	-2.8	398	-0.69%
2024/02/05	1	20.05	2.4	20.07	20.07	-1.4	388	-0.36%
2024/02/02	0.3	20.10	12.2	20.15	20.16	-11.9	388	-3.07%
2024/02/01	1.4	20.10	0.7	20.11	20.04	0.8	389	0.20%
2024/01/31	0.1	20.16	0.1	20.14	20.11	0	392	0.00%
2024/01/30	1.2	20.16	3.1	20.18	20.16	-2	389	-0.50%
2024/01/29	0.4	20.09	8.4	20.08	20.17	-8	392	-2.04%
2024/01/26	6.1	19.99	0.4	20.08	19.97	5.7	404	1.41%
2024/01/25	1	20.11	17.3	20.13	20.12	-16.3	407	-4.00%
2024/01/24	1.5	20.06	4.3	20.07	20.03	-2.8	401	-0.69%
2024/01/23	1	19.92	2.1	19.92	19.92	-1.1	401	-0.26%
2024/01/22	2.1	19.82	0	19.87	19.84	2.1	409	0.51%
2024/01/19	1.2	19.59	4.6	19.62	19.69	-3.4	413	-0.81%
2024/01/18	3	19.42	5.2	19.49	19.50	-2.3	416	-0.54%
2024/01/17	4.7	19.63	2.1	19.69	19.54	2.6	416	0.63%
2024/01/16	1	19.90	1	19.92	19.93	0	418	0.00%
2024/01/15	0.3	20.23	1.4	20.06	20.05	-1.1	416	-0.27%
2024/01/12	0.5	20.04	1.1	19.94	19.91	-0.6	421	-0.14%
2024/01/11	1.2	19.98	7.6	20.00	19.98	-6.3	448	-1.42%
2024/01/10	6.2	20.00	11.1	19.99	19.99	-4.8	501	-0.97%
2024/01/09	0.1	20.05	10	20.04	20.04	-9.9	521	-1.89%
2024/01/08	0	20.14	4.6	20.16	20.09	-4.6	539	-0.85%
2024/01/05	0.1	20.05	0	20.13	20.01	0.1	544	0.01%
2024/01/04	7.3	20.01	2	20.00	20.02	5.3	561	0.94%
2024/01/03	6	20.06	7.2	20.09	20.05	-1.2	573	-0.21%
2024/01/02	2.2	20.22	23	20.19	20.20	-20.8	585	-3.55%
2023/12/29	4	20.30	5	20.34	20.34	-1	583	-0.17%
2023/12/28	1.7	20.43	2.2	20.47	20.35	-0.5	590	-0.09%
2023/12/27	6	20.43	8.1	20.52	20.51	-2.1	607	-0.35%
2023/12/26	1	20.19	1.7	20.32	20.39	-0.7	605	-0.11%
2023/12/25	1.2	20.24	0.5	20.24	20.15	0.8	603	0.13%
2023/12/22	2	20.26	35.9	20.24	20.21	-33.9	603	-5.61%
2023/12/21	2	20.24	9	20.24	20.27	-7	614	-1.14%
2023/12/20	1	20.44	8	20.41	20.40	-7	616	-1.14%
2023/12/19	2.2	20.25	15	20.25	20.41	-12.9	610	-2.11%
2023/12/18	2.1	20.50	18	20.52	20.50	-15.9	607	-2.62%
2023/12/15	0.5	20.44	38.2	20.49	20.47	-37.8	602	-6.27%
2023/12/14	0.3	20.15	14.2	20.14	20.21	-13.9	585	-2.37%
2023/12/13	0.2	19.86	24.7	19.89	19.94	-24.5	582	-4.21%
2023/12/12	1.1	19.72	72.8	19.71	19.74	-71.7	574	-12.49%
2023/12/11	1.5	19.54	30.5	19.57	19.56	-29.1	564	-5.15%
2023/12/08	0.1	19.57	7.2	19.58	19.56	-7.1	559	-1.26%
2023/12/07	26.1	19.53	14.4	19.60	19.46	11.7	554	2.11%
2023/12/06	2	19.45	2.6	19.49	19.47	-0.6	547	-0.10%
2023/12/05	2.2	19.39	7.1	19.45	19.41	-4.9	546	-0.90%
2023/12/04	0.6	19.49	17.8	19.52	19.55	-17.2	545	-3.16%
2023/12/01	0.4	19.36	1	19.38	19.35	-0.6	537	-0.11%
2023/11/30	3.3	19.36	15.8	19.38	19.36	-12.5	536	-2.32%
2023/11/29	1.2	19.31	18.3	19.33	19.39	-17.1	535	-3.20%
2023/11/28	0.2	19.21	12.4	19.24	19.24	-12.2	532	-2.29%
2023/11/27	2.3	19.29	10.8	19.25	19.12	-8.6	527	-1.62%
2023/11/24	5.1	19.11	2.4	19.10	19.10	2.7	525	0.52%
2023/11/22	0.1	18.99	2.5	19.02	19.01	-2.4	523	-0.46%
2023/11/21	2.3	18.99	13.6	18.94	18.99	-11.3	521	-2.17%
2023/11/20	0.1	18.95	1.6	18.92	18.82	-1.5	517	-0.28%
2023/11/17	6.2	18.72	19	18.75	18.75	-12.8	516	-2.48%
2023/11/16	0.5	18.74	5	18.69	18.71	-4.5	513	-0.88%
2023/11/15	9.1	18.66	2.5	18.64	18.69	6.7	514	1.29%
2023/11/14	4	18.48	1.1	18.48	18.46	3	508	0.58%
2023/11/13	23.8	18.47	2.1	18.56	18.45	21.6	509	4.25%
2023/11/10	2	18.49	0.1	18.54	18.49	1.9	512	0.37%
2023/11/09	7.5	18.51	4	18.54	18.55	3.5	512	0.68%
2023/11/08	10.5	18.52	0	18.67	18.55	10.5	514	2.04%
2023/11/07	19.2	18.55	10	18.57	18.51	9.2	516	1.78%
2023/11/06	2	18.64	11.7	18.58	18.63	-9.7	517	-1.88%
2023/11/03	11.1	18.35	2.1	18.40	18.43	9	514	1.75%
2023/11/02	1.1	18.30	10.3	18.27	18.31	-9.2	498	-1.85%
2023/11/01	0.4	18.08	0.1	18.09	18.06	0.4	496	0.08%
2023/10/31	2.1	17.95	1.7	18.00	17.92	0.4	499	0.09%
2023/10/30	5.1	18.00	1	18.00	18.00	4.1	501	0.82%
2023/10/27	11.5	18.00	0.5	18.07	17.97	11	495	2.22%
2023/10/26	5.8	18.02	0.2	18.12	17.98	5.5	493	1.12%
2023/10/25	6.1	18.17	0.7	18.29	18.17	5.4	491	1.09%
2023/10/24	7.6	17.96	19.5	17.97	18.05	-11.9	494	-2.40%
2023/10/23	8.2	18.09	3.1	18.11	18.02	5.1	491	1.04%
2023/10/20	11.2	17.99	5.5	18.07	18.13	5.8	489	1.18%
2023/10/19	36.2	18.20	17.6	18.21	18.17	18.6	481	3.86%
2023/10/18	65.2	19.56	18.3	19.51	19.52	46.9	454	10.30%
2023/10/17	21.5	19.71	1.2	19.76	19.66	20.3	400	5.07%
2023/10/16	54.9	19.64	14.1	19.64	19.64	40.8	380	10.72%
2023/10/13	29.1	19.63	1.8	19.64	19.64	27.3	370	7.37%
2023/10/12	13.4	19.59	6.6	19.60	19.66	6.8	362	1.87%
2023/10/11	39.1	19.50	1.1	19.55	19.47	38	347	10.95%
2023/10/06	8.4	19.35	3	19.39	19.38	5.4	336	1.62%
2023/10/05	23.3	19.35	1.7	19.37	19.35	21.6	322	6.69%
2023/10/04	5.3	19.21	3	19.25	19.26	2.3	319	0.72%
2023/10/03	18.2	19.46	2.1	19.39	19.41	16.2	309	5.21%
2023/10/02	1	19.38	2	19.36	19.35	-1	291	-0.34%
2023/09/28	1.1	19.18	1.4	19.20	19.20	-0.3	293	-0.11%
2023/09/27	2.3	19.09	0.2	19.20	19.06	2.1	287	0.73%
2023/09/26	12	19.28	5	19.27	19.18	7	287	2.44%
2023/09/25	1	19.39	2	19.40	19.39	-1	277	-0.36%
2023/09/22	0.3	19.28	0.2	19.28	19.33	0.1	273	0.03%
2023/09/21	4	19.29	1	19.35	19.29	3	274	1.09%
2023/09/20	6.2	19.61	10	19.60	19.54	-3.8	269	-1.42%
2023/09/19	8	19.74	1.8	19.74	19.73	6.3	271	2.30%
2023/09/18	9.1	19.81	17	19.80	19.75	-7.9	271	-2.92%
2023/09/15	0.2	19.65	8.9	19.67	19.71	-8.8	264	-3.32%
2023/09/14	0	0.00	15.2	19.53	19.56	-15.2	259	-5.86%
2023/09/13	3.1	19.34	3.3	19.35	19.37	-0.2	257	-0.09%
2023/09/12	2.3	19.21	2.5	19.18	19.28	-0.2	261	-0.07%
2023/09/11	10.3	19.27	4.2	19.29	19.30	6.1	260	2.33%
2023/09/08	1.2	19.37	7.8	19.32	19.32	-6.6	261	-2.51%
2023/09/07	3.1	19.32	7.6	19.29	19.29	-4.5	265	-1.69%
2023/09/06	0.3	19.30	9.4	19.38	19.33	-9.1	269	-3.38%
2023/09/05	3	19.26	5.2	19.25	19.28	-2.2	264	-0.83%
2023/09/04	3	19.03	2.4	19.10	19.17	0.6	264	0.22%
2023/09/01	0	0.00	3.2	19.01	18.99	-3.2	274	-1.17%
2023/08/31	0	18.92	0.8	18.93	18.90	-0.8	278	-0.29%
2023/08/30	1.1	18.88	0.4	18.89	18.90	0.6	285	0.21%
2023/08/29	0.3	18.72	11.1	18.68	18.80	-10.9	293	-3.70%
2023/08/28	0.1	18.65	2.2	18.67	18.63	-2.1	293	-0.72%
2023/08/25	2.1	18.57	0.3	18.60	18.57	1.8	292	0.60%
2023/08/24	0.2	18.55	3	18.63	18.67	-2.8	296	-0.95%
2023/08/23	3.1	18.38	0	0.00	18.45	3.1	300	1.04%
2023/08/22	1.2	18.47	3	18.47	18.45	-1.8	304	-0.60%
2023/08/21	5.6	18.51	0.1	18.55	18.46	5.5	307	1.78%
2023/08/18	6.2	18.56	0.1	18.70	18.52	6	303	1.99%
2023/08/17	0.5	18.59	3.1	18.49	18.63	-2.5	302	-0.84%
2023/08/16	3.9	18.62	0.1	18.68	18.60	3.8	300	1.27%
2023/08/15	0.6	18.81	2	18.80	18.78	-1.4	296	-0.47%
2023/08/14	12	18.72	0.3	18.81	18.66	11.7	297	3.93%
2023/08/11	6.6	19.03	0	0.00	18.98	6.6	293	2.25%
2023/08/10	7.7	19.22	2.4	19.13	19.11	5.3	291	1.81%
2023/08/09	3.4	19.41	0	0.00	19.33	3.4	289	1.17%
2023/08/08	4.3	19.55	5.8	19.54	19.54	-1.5	289	-0.50%
2023/08/07	2.7	19.68	8.1	19.68	19.77	-5.4	289	-1.86%
2023/08/04	1.1	19.57	2.1	19.56	19.60	-1	286	-0.37%
2023/08/02	5.5	19.60	10.2	19.67	19.52	-4.7	283	-1.65%
2023/08/01	0.1	19.55	6.8	19.55	19.59	-6.7	281	-2.38%
2023/07/31	3.3	19.58	7	19.60	19.47	-3.7	280	-1.33%
2023/07/28	0.1	19.38	9.2	19.36	19.41	-9.2	274	-3.33%
2023/07/27	1	19.24	9.6	19.19	19.31	-8.6	270	-3.18%
2023/07/26	1.7	19.16	2.4	19.15	19.15	-0.8	266	-0.29%
2023/07/25	5	19.23	14	19.29	19.20	-9	262	-3.41%
2023/07/24	0.2	19.11	3.3	19.23	19.19	-3.2	259	-1.21%
2023/07/21	4.1	19.23	8.7	19.21	19.24	-4.6	263	-1.75%
2023/07/20	0	0.00	2.3	19.30	19.28	-2.3	270	-0.83%
2023/07/19	0	0.00	2	19.33	19.24	-2	270	-0.74%
2023/07/18	0.2	19.07	18.5	19.18	19.26	-18.2	268	-6.80%
2023/07/17	10	19.06	4.9	19.13	19.09	5.1	260	1.95%
2023/07/14	5.1	19.10	4	19.09	19.08	1.1	259	0.41%
2023/07/13	0.2	19.04	13.7	19.05	18.89	-13.5	258	-5.22%
2023/07/12	2.5	18.89	0.9	18.90	18.89	1.7	259	0.65%
2023/07/11	1.2	18.88	4.8	18.90	18.89	-3.6	258	-1.38%
2023/07/10	0.1	18.84	0.9	18.86	18.83	-0.8	260	-0.32%
2023/07/07	0.7	18.82	0.4	18.83	18.79	0.4	262	0.14%
2023/07/06	3.6	19.00	10	19.01	18.95	-6.4	262	-2.46%
2023/07/05	0	19.20	7.3	19.16	19.15	-7.3	258	-2.82%
2023/07/04	0.7	19.13	17.7	19.15	19.19	-17	259	-6.56%
2023/07/03	0.1	19.09	4.5	19.05	19.05	-4.4	261	-1.69%
2023/06/30	1.4	18.87	0.8	18.87	18.88	0.6	260	0.22%
2023/06/29	1.3	18.91	3.4	19.03	18.88	-2.1	261	-0.80%
2023/06/28	0	0.00	0.2	19.07	18.94	-0.2	260	-0.08%
2023/06/27	1.2	18.93	1.4	19.01	18.94	-0.2	262	-0.07%
2023/06/26	1.7	18.99	22.5	18.99	18.98	-20.7	258	-8.03%
2023/06/21	0.3	19.04	7.8	19.01	19.04	-7.5	255	-2.94%
2023/06/20	0	19.10	5.7	19.10	19.09	-5.6	252	-2.23%
2023/06/19	5	19.15	1.5	19.12	19.10	3.5	249	1.41%
2023/06/16	3.8	19.05	24.2	19.10	19.08	-20.4	246	-8.28%
2023/06/15	2.3	19.12	6.4	19.12	19.12	-4.1	241	-1.70%
2023/06/14	0.1	19.18	0.7	19.18	19.17	-0.6	239	-0.24%
2023/06/13	1.2	19.17	61.4	19.13	19.17	-60.2	243	-24.72%
2023/06/12	40.6	19.00	10.6	19.01	18.98	30	237	12.64%
2023/06/09	21.1	19.00	5.4	19.02	19.01	15.7	236	6.62%
2023/06/08	22.2	19.00	14.2	18.95	18.96	7.9	238	3.31%
2023/06/07	6	18.97	18.1	18.96	18.99	-12.1	240	-5.02%
2023/06/06	6.4	18.88	0.7	18.93	18.83	5.7	230	2.46%
2023/06/05	1.4	18.89	23.9	18.92	18.87	-22.4	226	-9.92%
2023/06/02	9	18.78	9.8	18.82	18.82	-0.8	220	-0.35%
2023/06/01	0	0.00	2	18.65	18.64	-2	218	-0.93%
2023/05/31	3.2	18.62	3.4	18.63	18.64	-0.2	222	-0.10%
2023/05/30	2.5	18.51	1.8	18.56	18.54	0.8	224	0.34%
2023/05/29	1.3	18.57	2.1	18.55	18.60	-0.8	222	-0.36%
2023/05/26	0.1	18.45	3.5	18.48	18.46	-3.4	217	-1.55%
2023/05/25	0.1	18.43	1.2	18.39	18.40	-1.1	218	-0.52%
2023/05/24	2.3	18.30	0.1	18.32	18.34	2.2	215	1.00%
2023/05/23	5	18.35	34.1	18.26	18.35	-29.1	217	-13.36%
2023/05/22	1.4	18.16	8.5	18.17	18.17	-7.2	217	-3.28%
2023/05/19	2.3	18.25	3.1	18.22	18.23	-0.8	218	-0.35%
2023/05/18	2.3	18.19	5.7	18.23	18.24	-3.4	220	-1.55%
2023/05/17	2.2	18.08	5.2	18.06	18.10	-3	220	-1.35%
2023/05/16	0	18.14	1.2	18.07	18.03	-1.1	219	-0.51%
2023/05/15	13.4	17.88	0.2	18.17	17.88	13.2	228	5.80%
2023/05/12	9	17.89	0	0.00	18.00	9	226	3.99%
2023/05/11	6.6	18.02	0	0.00	18.00	6.6	224	2.93%
2023/05/10	8.7	18.12	4.1	18.13	18.11	4.6	223	2.07%
2023/05/09	9.3	18.22	0.2	18.40	18.17	9.1	226	4.02%
2023/05/08	4.3	18.33	1.1	18.39	18.31	3.2	231	1.38%
2023/05/05	0.1	18.30	0.3	18.72	18.22	-0.2	236	-0.08%
2023/05/04	0.3	18.26	0	0.00	18.21	0.3	243	0.10%
2023/05/03	0.2	18.24	1.1	18.24	18.24	-0.9	246	-0.37%
2023/05/02	2.1	18.24	1	18.24	18.24	1.1	249	0.44%
2023/04/28	0	0.00	2	18.18	18.17	-2	255	-0.79%
2023/04/27	0	0.00	6.1	17.98	18.05	-6.1	256	-2.39%
2023/04/26	8.1	17.76	2.7	17.75	17.96	5.4	259	2.07%
2023/04/25	32.6	17.92	3.2	17.84	17.83	29.4	256	11.49%
2023/04/24	2.6	18.23	0	0.00	18.22	2.6	247	1.05%
2023/04/21	5.8	18.23	0	0.00	18.22	5.8	248	2.34%
2023/04/20	6.2	18.34	0.2	18.42	18.32	6	249	2.41%
2023/04/19	10.4	18.45	0.2	18.54	18.40	10.2	252	4.05%
2023/04/18	15	18.59	6.1	18.58	18.54	9	251	3.55%
2023/04/17	7.3	18.65	3	18.69	18.65	4.3	251	1.70%
2023/04/14	2.5	18.71	6.4	18.73	18.74	-3.8	247	-1.55%
2023/04/13	6.2	18.73	1	18.78	18.69	5.2	247	2.10%
2023/04/12	9.7	18.72	2	18.77	18.78	7.7	245	3.12%
2023/04/11	4.6	18.79	0	0.00	18.77	4.6	242	1.89%
2023/04/10	7.2	18.78	0.2	18.88	18.80	6.9	241	2.87%
2023/04/07	20	18.85	0.3	18.84	18.84	19.8	239	8.25%
2023/04/06	5.1	18.87	13	18.90	18.84	-7.9	240	-3.28%
2023/03/31	1	18.92	23	18.92	18.91	-22	234	-9.37%
2023/03/30	3	18.84	0.2	18.84	18.81	2.9	234	1.23%
2023/03/29	7.1	18.69	0.3	18.87	18.72	6.8	234	2.89%
2023/03/28	16.1	18.75	0.7	19.14	18.72	15.5	235	6.57%
2023/03/27	1.3	18.90	3.5	18.99	18.96	-2.2	235	-0.94%
2023/03/24	3.2	18.94	0	19.00	18.94	3.1	238	1.32%
2023/03/23	0.3	19.00	1.1	19.01	19.06	-0.8	237	-0.34%
2023/03/22	0.3	19.00	0.2	19.00	19.02	0	238	0.01%
2023/03/21	1.3	18.96	2	18.93	18.93	-0.7	238	-0.31%
2023/03/20	1.4	18.91	0.4	18.99	18.92	1	238	0.42%
2023/03/17	0.1	18.94	2	18.95	18.96	-1.9	238	-0.78%
2023/03/16	10.2	18.82	0	0.00	18.83	10.2	239	4.25%
2023/03/15	0.8	19.20	5.2	19.18	19.09	-4.4	233	-1.89%
2023/03/14	2.3	19.14	4	19.11	19.13	-1.7	236	-0.71%
2023/03/13	0	18.90	5.1	19.06	19.14	-5.1	233	-2.17%
2023/03/10	25.3	19.16	17.8	19.18	19.10	7.5	230	3.24%
2023/03/09	1.1	19.40	14.7	19.43	19.40	-13.6	227	-5.98%
2023/03/08	4.3	19.33	11	19.35	19.40	-6.7	225	-2.98%
2023/03/07	1.1	19.40	6.8	19.41	19.40	-5.7	222	-2.58%
2023/03/06	0	0.00	7.3	19.34	19.37	-7.3	222	-3.28%
2023/03/03	2	19.08	18.4	19.09	19.09	-16.4	217	-7.54%
2023/03/02	0.1	18.91	3.5	18.91	18.95	-3.4	214	-1.58%
2023/03/01	1.6	18.81	9.4	18.82	18.83	-7.9	212	-3.70%
2023/02/24	0.6	18.91	4	18.94	18.91	-3.4	212	-1.58%
2023/02/23	1.2	18.92	33	18.90	18.95	-31.8	211	-15.01%
2023/02/22	2.2	18.60	0	18.67	18.70	2.2	207	1.04%
2023/02/21	0.5	18.68	17.8	18.69	18.75	-17.3	209	-8.25%
2023/02/20	1	18.59	4.3	18.65	18.67	-3.3	211	-1.58%
2023/02/17	0.3	18.55	4.5	18.52	18.57	-4.2	212	-1.96%
2023/02/16	1	18.50	9	18.51	18.51	-8	211	-3.79%
2023/02/15	2	18.38	1.9	18.42	18.36	0.1	209	0.05%
2023/02/14	0.1	18.40	0.2	18.41	18.39	0	208	-0.02%
2023/02/13	4.1	18.27	3.6	18.32	18.30	0.6	213	0.26%
2023/02/10	0.1	18.35	6.5	18.32	18.31	-6.4	203	-3.14%
2023/02/09	0.3	18.42	3	18.44	18.43	-2.7	208	-1.32%
2023/02/08	0	0.00	0.9	18.44	18.45	-0.9	208	-0.44%
2023/02/07	5.1	18.28	0.6	18.30	18.36	4.5	207	2.17%
2023/02/06	0.7	18.31	10.2	18.34	18.28	-9.5	205	-4.59%
2023/02/03	2.5	18.40	11.5	18.25	18.42	-9	201	-4.48%
2023/02/02	0.7	18.14	4.6	18.26	18.30	-3.9	194	-2.00%
2023/02/01	0.5	18.09	3.3	18.13	18.16	-2.8	192	-1.44%
2023/01/31	3.5	17.94	5.7	17.92	17.94	-2.2	195	-1.12%
2023/01/30	11.5	17.86	5.1	17.80	17.90	6.3	197	3.22%
2023/01/17	1.2	17.52	0	0.00	17.54	1.2	197	0.58%
2023/01/16	0.2	17.52	6.3	17.52	17.39	-6.1	196	-3.12%
2023/01/13	1.5	17.42	2.4	17.44	17.42	-0.8	195	-0.42%
2023/01/12	1.2	17.52	0.9	17.47	17.46	0.3	200	0.15%
2023/01/11	0	0.00	1.2	17.53	17.52	-1.2	208	-0.56%
2023/01/10	1	17.39	3	17.40	17.43	-2	217	-0.92%
2023/01/09	1.1	17.24	3.2	17.26	17.39	-2	230	-0.88%
2023/01/06	0.3	17.20	1	17.26	17.22	-0.7	226	-0.30%
2023/01/05	5	17.20	1	17.13	17.13	4	230	1.74%
2023/01/04	0.1	17.04	1	17.04	17.07	-0.9	229	-0.41%
2023/01/03	1	16.97	1	16.97	16.97	0	242	0.00%
2022/12/30	0	0.00	1	16.89	16.95	-1	246	-0.41%
2022/12/29	2	16.73	1.1	16.79	16.80	1	250	0.38%
2022/12/28	0.2	16.89	0.9	16.90	16.84	-0.7	251	-0.28%
2022/12/27	0	0.00	3	17.01	16.98	-3	255	-1.18%
2022/12/26	0.1	17.01	3.5	17.00	17.01	-3.3	258	-1.30%
2022/12/23	0	16.81	0.6	17.00	16.95	-0.6	256	-0.22%
2022/12/22	0	0.00	1.5	16.95	17.01	-1.5	258	-0.58%
2022/12/21	0.2	16.82	14	16.80	16.75	-13.9	262	-5.28%
2022/12/20	1.6	16.73	2.2	16.85	16.69	-0.7	264	-0.25%
2022/12/19	3.1	16.96	22.2	16.95	16.96	-19.1	272	-7.02%
2022/12/16	0	0.00	2	16.80	16.76	-2	272	-0.73%
2022/12/15	0.1	16.84	2.4	16.80	16.78	-2.2	269	-0.83%
2022/12/14	0	16.64	0.2	16.77	16.74	-0.2	271	-0.07%
2022/12/13	1.5	16.70	0.5	16.75	16.64	1	272	0.37%
2022/12/12	0.1	16.75	3.1	16.69	16.72	-3	275	-1.10%
2022/12/09	0.1	16.76	2	16.76	16.74	-1.9	280	-0.68%
2022/12/08	0	16.73	0.1	16.74	16.63	-0.1	281	-0.03%
2022/12/07	4.4	16.68	0.6	16.79	16.65	3.7	282	1.31%
2022/12/06	0.5	16.88	2.3	16.92	16.84	-1.8	287	-0.62%
2022/12/05	0.1	16.82	5.3	16.80	16.82	-5.2	286	-1.80%
2022/12/02	1.7	16.66	3.7	16.66	16.67	-2	287	-0.71%
2022/12/01	2.7	16.68	1	16.60	16.64	1.7	293	0.57%
2022/11/30	2.3	16.49	0.6	16.52	16.56	1.7	298	0.58%
2022/11/29	0	16.37	0	0.00	16.42	0	300	0.01%
2022/11/28	0.5	16.41	1.2	16.38	16.36	-0.7	303	-0.23%
2022/11/25	1.7	16.45	3	16.39	16.37	-1.3	304	-0.42%
2022/11/24	1.4	16.38	7.1	16.40	16.42	-5.7	306	-1.87%
2022/11/23	2	16.29	1.9	16.32	16.31	0.1	307	0.04%
2022/11/22	1.1	16.24	11	16.27	16.23	-9.9	310	-3.17%
2022/11/21	0.2	16.39	2.7	16.39	16.33	-2.4	312	-0.78%
2022/11/18	4.4	16.39	6.6	16.41	16.34	-2.2	313	-0.71%
2022/11/17	2	16.32	10.2	16.30	16.38	-8.2	317	-2.57%
2022/11/16	4	16.26	11.3	16.22	16.26	-7.2	316	-2.29%
2022/11/15	0.3	16.13	1.8	16.20	16.19	-1.5	314	-0.47%
2022/11/14	4.3	16.10	3.3	16.04	16.12	1	311	0.33%
2022/11/11	0.2	15.94	1	16.03	15.93	-0.8	310	-0.27%
2022/11/10	1.1	15.73	0	15.81	15.71	1	308	0.33%
2022/11/09	1.1	15.75	3.3	15.77	15.76	-2.2	311	-0.70%
2022/11/08	3.7	15.68	1.5	15.64	15.62	2.2	308	0.72%
2022/11/07	1.3	15.61	16.5	15.58	15.56	-15.2	309	-4.92%
2022/11/04	1.4	15.21	7.4	15.19	15.28	-5.9	307	-1.93%
2022/11/03	3	15.26	0	0.00	15.26	3	310	0.97%
2022/11/02	1	15.27	2.1	15.27	15.32	-1.1	316	-0.34%
2022/11/01	2	15.15	7	15.13	15.15	-5	320	-1.55%
2022/10/31	0.1	15.01	10	14.99	15.00	-9.9	319	-3.11%
2022/10/28	2.2	14.87	0.1	15.08	14.93	2.1	318	0.66%
2022/10/27	6.1	14.97	0.7	15.05	15.00	5.4	311	1.73%
2022/10/26	3.1	14.83	0	0.00	14.88	3.1	307	1.02%
2022/10/25	11.8	14.84	0	0.00	14.80	11.8	303	3.87%
2022/10/24	1.4	15.08	1.2	15.16	15.05	0.2	299	0.06%
2022/10/21	1.1	14.99	0.5	15.05	14.99	0.6	299	0.20%
2022/10/20	12.3	14.96	4.3	14.97	14.98	7.9	299	2.65%
2022/10/19	20.2	15.25	5.3	15.32	15.25	14.9	296	5.02%
2022/10/18	14.5	16.17	13.1	16.24	16.20	1.3	291	0.46%
2022/10/17	38.5	15.89	0	0.00	16.11	38.5	282	13.62%
2022/10/14	0.2	16.21	1	16.24	16.18	-0.8	268	-0.30%
2022/10/13	26.7	16.10	2	16.02	15.95	24.7	268	9.20%
2022/10/12	1.2	16.39	1	16.37	16.38	0.2	261	0.08%
2022/10/11	10.4	16.44	8	16.36	16.35	2.4	263	0.90%
2022/10/07	6.2	16.86	0.4	16.97	16.82	5.8	251	2.29%
2022/10/06	8	16.93	0	0.00	16.93	8	248	3.23%
2022/10/05	1.4	16.96	1.3	16.95	16.94	0	247	0.01%
2022/10/04	1.2	16.75	0.6	16.81	16.80	0.6	248	0.24%
2022/10/03	3.1	16.51	0.3	16.66	16.50	2.8	248	1.13%
2022/09/30	0.2	16.47	0.1	16.79	16.60	0.1	247	0.05%
2022/09/29	3.2	16.55	0.3	16.63	16.57	2.8	248	1.14%
2022/09/28	12.3	16.58	2	16.88	16.40	10.3	253	4.05%
2022/09/27	1.4	16.81	20.1	16.84	16.88	-18.8	248	-7.56%
2022/09/26	16.1	17.00	0	0.00	16.82	16.1	247	6.51%
2022/09/23	5.2	17.45	0.5	17.38	17.34	4.7	242	1.93%
2022/09/22	1.9	17.48	0	0.00	17.49	1.9	243	0.80%
2022/09/21	2.2	17.61	0	0.00	17.60	2.2	242	0.91%
2022/09/20	0.1	17.82	2	17.75	17.74	-1.9	242	-0.80%
2022/09/19	0.4	17.89	0.5	17.90	17.75	-0.1	243	-0.03%
2022/09/16	4.5	17.86	0	0.00	17.84	4.5	243	1.86%
2022/09/15	2.1	18.06	1.1	18.10	18.03	1	240	0.40%
2022/09/14	3.8	17.92	0	0.00	17.95	3.8	241	1.59%
2022/09/13	0.2	18.09	0.4	18.10	18.09	-0.2	244	-0.08%
2022/09/12	4	17.92	1.2	17.91	17.95	2.8	249	1.14%
2022/09/08	1.1	17.68	2	17.73	17.82	-1	247	-0.39%
2022/09/07	3.3	17.59	0	0.00	17.60	3.3	253	1.28%
2022/09/06	2	17.70	0.8	17.75	17.73	1.2	246	0.47%
2022/09/05	1.1	17.90	0.3	17.90	17.71	0.8	241	0.34%
2022/09/02	0.8	17.86	0	17.86	17.77	0.8	240	0.32%
2022/09/01	2.2	17.81	0.1	17.89	17.81	2.2	237	0.91%
2022/08/31	0.1	17.97	0	18.08	18.02	0.1	233	0.03%
2022/08/30	0	17.99	2.3	17.83	17.95	-2.2	231	-0.97%
2022/08/29	7.2	17.85	0.2	17.82	17.80	7	227	3.05%
2022/08/26	1.1	18.15	0.1	18.20	18.17	0.9	227	0.41%
2022/08/25	0.2	18.03	1.1	18.05	18.07	-0.9	223	-0.41%
2022/08/24	0.3	17.98	2	17.94	17.94	-1.7	220	-0.78%
2022/08/23	2	17.96	0.2	18.04	17.94	1.8	215	0.86%
2022/08/22	0	18.08	0.1	18.45	18.08	-0.1	215	-0.03%
2022/08/19	0.2	18.20	1	18.20	18.21	-0.8	215	-0.36%
2022/08/18	0	18.19	0.2	18.26	18.18	-0.1	221	-0.07%
2022/08/17	1	18.20	2.1	18.21	18.20	-1.1	222	-0.47%
2022/08/16	2.1	18.20	1	18.23	18.23	1.1	223	0.49%
2022/08/15	2.1	18.18	0.9	18.18	18.18	1.2	220	0.56%
2022/08/12	0.2	18.13	1	18.06	18.18	-0.8	218	-0.38%
2022/08/11	0.4	17.96	1.2	17.96	17.99	-0.8	219	-0.35%
2022/08/10	1	17.75	0.6	17.90	17.75	0.4	218	0.20%
2022/08/09	1.2	17.88	6	17.85	17.90	-4.9	217	-2.23%
2022/08/08	0	0.00	17.9	17.59	17.66	-17.9	214	-8.33%
2022/08/05	2.5	17.38	2.4	17.40	17.47	0.1	210	0.04%
2022/08/04	14.5	17.21	1	17.10	17.21	13.5	214	6.31%
2022/08/03	6.6	17.27	0	0.00	17.28	6.6	213	3.10%
2022/08/02	3.4	17.35	14.1	17.31	17.33	-10.7	214	-4.97%
2022/08/01	0.3	17.54	0	0.00	17.57	0.3	219	0.14%
2022/07/29	0.2	17.48	2.4	17.51	17.54	-2.3	225	-1.01%
2022/07/28	0.1	17.33	3	17.32	17.32	-2.9	223	-1.29%
2022/07/27	3.1	17.35	1.3	17.27	17.36	1.8	223	0.81%
2022/07/26	1.1	17.40	0	17.40	17.40	1	222	0.47%
2022/07/25	0.4	17.31	1.7	17.39	17.44	-1.3	218	-0.59%
2022/07/22	2.1	17.32	13	17.28	17.31	-10.9	216	-5.04%
2022/07/21	2	17.23	3	17.26	17.35	-1	220	-0.45%
2022/07/20	0.1	17.11	0.6	17.15	17.15	-0.5	225	-0.23%
2022/07/19	1.1	16.91	1.4	16.90	16.92	-0.3	232	-0.12%
2022/07/18	0	0.00	2.3	16.77	16.81	-2.3	234	-0.98%
2022/07/15	0.2	16.56	0.1	16.56	16.55	0.2	231	0.08%
2022/07/14	1.1	16.41	0.4	16.54	16.56	0.7	230	0.32%
2022/07/13	4.1	16.52	1	16.46	16.52	3.1	230	1.34%
2022/07/12	1.7	16.30	0.7	16.26	16.26	1	234	0.43%
2022/07/11	3.2	16.53	0	0.00	16.50	3.2	236	1.35%
2022/07/08	3.2	16.67	10	16.55	16.65	-6.8	235	-2.89%
2022/07/07	2.1	16.48	1.4	16.43	16.50	0.7	235	0.31%
2022/07/06	1.5	16.42	0.1	16.54	16.38	1.5	240	0.61%
2022/07/05	0.4	16.67	0.9	16.69	16.72	-0.6	240	-0.24%
2022/07/04	0.2	16.66	9.7	16.65	16.63	-9.4	243	-3.88%
2022/07/01	4.2	16.74	1.8	16.68	16.61	2.4	250	0.95%
2022/06/30	4.8	16.98	0	16.91	16.90	4.7	254	1.86%
2022/06/29	0.5	17.22	0.8	17.19	17.20	-0.4	251	-0.14%
2022/06/28	0.7	17.34	1	17.37	17.37	-0.3	250	-0.13%
2022/06/27	2	17.46	0.6	17.42	17.47	1.4	249	0.56%
2022/06/24	0.2	17.27	1.1	17.27	17.17	-0.9	245	-0.38%
2022/06/23	1.5	17.08	0	0.00	17.14	1.5	244	0.63%
2022/06/22	0	17.25	0	0.00	17.24	0	242	0.00%
2022/06/21	4.1	17.30	1	17.30	17.47	3.1	242	1.28%
2022/06/20	7.7	17.38	1	17.36	17.23	6.7	238	2.81%
2022/06/17	3.5	17.66	7.2	17.66	17.66	-3.7	231	-1.59%
2022/06/16	3	17.99	0	0.00	17.85	3	233	1.29%
2022/06/15	0.1	17.97	1.2	17.98	17.97	-1.1	225	-0.51%
2022/06/14	5.2	17.95	0	0.00	17.95	5.2	229	2.28%
2022/06/13	0.5	18.13	0	0.00	18.05	0.5	231	0.20%
2022/06/10	2	18.34	0	0.00	18.30	2	231	0.88%
2022/06/09	3	18.39	0	0.00	18.42	3	232	1.29%
2022/06/08	6.1	18.47	2.1	18.47	18.45	4	237	1.70%
2022/06/07	1	18.37	1	18.37	18.34	0	241	0.00%
2022/06/06	0.2	18.36	2	18.40	18.39	-1.8	243	-0.74%
2022/06/02	0.1	18.41	0.3	18.40	18.40	-0.2	247	-0.06%
2022/06/01	0.3	18.49	1	18.50	18.48	-0.7	257	-0.28%
2022/05/31	1.1	18.38	0.2	18.40	18.40	0.9	258	0.35%
2022/05/30	0	0.00	2.1	18.29	18.31	-2.1	260	-0.79%
2022/05/27	1	18.08	1	18.10	18.09	0	258	0.00%
2022/05/26	2.3	18.03	1.4	18.06	17.99	0.9	261	0.35%
2022/05/25	0	0.00	0	18.03	18.04	0	258	-0.02%
2022/05/24	3.3	17.92	0	0.00	17.87	3.3	261	1.27%
2022/05/23	2.1	17.99	0	18.20	18.00	2	262	0.76%
2022/05/20	0.4	18.02	0	18.03	18.00	0.3	265	0.12%
2022/05/19	1.6	17.88	0	0.00	17.95	1.6	268	0.61%
2022/05/18	6.1	18.07	3	18.06	18.08	3.1	269	1.15%
2022/05/17	0.1	18.06	4	18.06	18.09	-3.9	273	-1.41%
2022/05/16	0	0.00	3.1	18.06	18.08	-3.1	277	-1.12%
2022/05/13	0	17.83	4.1	17.87	17.94	-4	274	-1.47%
2022/05/12	11.4	17.85	3.2	17.86	17.78	8.2	276	2.97%
2022/05/11	4.5	18.06	1	18.11	18.07	3.5	274	1.27%
2022/05/10	8.1	18.03	2.4	18.12	18.18	5.7	276	2.05%
2022/05/09	6.1	18.27	0	0.00	18.24	6.1	280	2.18%
2022/05/06	3.1	18.66	0	0.00	18.68	3.1	281	1.09%
2022/05/05	2.4	18.90	2	18.88	18.87	0.4	280	0.13%
2022/05/04	1.5	18.71	0.2	18.80	18.70	1.3	286	0.46%
2022/05/03	1.1	18.71	0	0.00	18.73	1.1	288	0.37%
2022/04/29	0.5	18.80	0	18.80	18.78	0.5	291	0.16%
2022/04/28	0.1	18.50	10.8	18.62	18.71	-10.7	292	-3.66%
2022/04/27	12.5	18.50	20.6	18.45	18.54	-8.1	293	-2.75%
2022/04/26	9.1	18.84	0	0.00	18.80	9.1	288	3.14%
2022/04/25	9.8	18.89	2.4	18.89	18.85	7.4	284	2.61%
2022/04/22	13.1	19.18	12.9	19.18	19.23	0.1	283	0.05%
2022/04/21	0	0.00	6.6	19.27	19.27	-6.6	286	-2.30%
2022/04/20	1.2	19.15	1	19.16	19.19	0.2	289	0.05%
2022/04/19	0	0.00	1.2	19.20	19.15	-1.2	291	-0.41%
2022/04/18	2.4	19.12	8	19.19	19.15	-5.6	294	-1.89%
2022/04/15	9	19.17	0	0.00	19.16	9	289	3.10%
2022/04/14	3.4	19.33	0	0.00	19.33	3.4	288	1.17%
2022/04/13	2.5	19.26	0	0.00	19.36	2.5	293	0.86%
2022/04/12	16.1	19.20	11	19.22	19.20	5.1	294	1.75%
2022/04/11	17.7	19.36	5.5	19.43	19.31	12.2	290	4.19%
2022/04/08	0.2	19.63	5	19.53	19.62	-4.8	286	-1.66%
2022/04/07	14.7	19.59	0.8	19.61	19.47	13.9	286	4.83%
2022/04/06	9.3	19.79	1.2	19.85	19.78	8.1	283	2.88%
2022/04/01	7.7	19.89	1.2	19.88	19.88	6.4	278	2.31%
2022/03/31	2.1	19.99	1.3	20.01	19.98	0.9	280	0.30%
2022/03/30	4.3	20.03	5	20.04	20.00	-0.7	283	-0.25%
2022/03/29	3.6	20.00	1.3	20.01	20.00	2.3	288	0.81%
2022/03/28	0.4	19.96	2.7	19.95	19.98	-2.3	290	-0.79%
2022/03/25	4	20.07	4.2	20.07	20.06	-0.2	292	-0.07%
2022/03/24	3.4	20.10	13	20.10	20.10	-9.6	296	-3.24%
2022/03/23	0.2	20.08	6.6	20.11	20.11	-6.4	302	-2.13%
2022/03/22	2.2	20.09	5.1	20.09	20.10	-2.9	305	-0.95%
2022/03/21	2.1	19.98	4.4	19.99	20.04	-2.3	304	-0.76%
2022/03/18	5.2	20.00	1	20.01	19.99	4.2	312	1.34%
2022/03/17	0	0.00	5.7	20.00	20.03	-5.7	317	-1.80%
2022/03/16	0.4	19.90	2.6	19.93	19.84	-2.2	315	-0.70%
2022/03/15	4.1	19.82	2.3	19.82	19.83	1.8	317	0.57%
2022/03/14	0.2	19.95	4.1	19.98	19.96	-3.9	319	-1.21%
2022/03/11	4.2	19.98	2.1	19.96	19.96	2.2	323	0.66%
2022/03/10	0	0.00	8.2	19.98	19.98	-8.2	324	-2.53%
2022/03/09	0	19.60	15	19.63	19.69	-15	323	-4.63%
2022/03/08	8.9	19.46	34.2	19.45	19.39	-25.3	325	-7.77%
2022/03/07	18	19.60	3.3	19.61	19.62	14.7	325	4.52%
2022/03/04	4.8	19.95	0.1	19.87	19.94	4.8	323	1.47%
2022/03/03	0.2	19.95	2	19.97	19.98	-1.8	329	-0.56%
2022/03/02	2	19.80	8	19.88	19.90	-6	343	-1.75%
2022/03/01	7.5	19.93	7.3	19.90	19.89	0.1	345	0.04%
2022/02/25	0.2	19.70	0	19.70	19.70	0.1	345	0.04%
2022/02/24	6.6	19.71	5.4	19.78	19.69	1.2	352	0.33%
2022/02/23	0.3	20.00	1.7	20.05	19.98	-1.4	351	-0.41%
2022/02/22	7.1	19.92	3.2	19.91	19.94	3.9	358	1.09%
2022/02/21	1	20.10	35	20.09	20.10	-34	360	-9.43%
2022/02/18	0.1	20.05	1	20.00	20.10	-1	367	-0.26%
2022/02/17	6.4	20.11	0.3	20.09	20.04	6.2	372	1.66%
2022/02/16	1	20.05	5.1	20.06	20.02	-4.1	374	-1.10%
2022/02/15	0.2	19.88	1	19.98	19.88	-0.8	374	-0.21%
2022/02/14	3.5	19.80	1	19.76	19.85	2.5	381	0.65%
2022/02/11	11.6	19.99	66.6	19.99	19.98	-55	387	-14.18%
2022/02/10	7.3	20.00	3.5	20.02	20.02	3.7	392	0.95%
2022/02/09	1.8	19.98	5.4	19.97	20.01	-3.6	397	-0.92%
2022/02/08	7.1	19.89	7.1	19.87	19.93	0	399	0.00%
2022/02/07	0.4	19.70	2.7	19.70	19.74	-2.3	399	-0.58%
2022/01/26	1.5	19.57	23.3	19.55	19.58	-21.8	397	-5.48%
2022/01/25	8.1	19.52	2.8	19.56	19.52	5.3	402	1.32%
2022/01/24	4.8	19.57	10.9	19.53	19.63	-6.1	406	-1.49%
2022/01/21	5.4	19.64	5.1	19.65	19.64	0.3	412	0.08%
2022/01/20	0.2	19.75	1.4	19.76	19.75	-1.2	420	-0.28%
2022/01/19	2.2	19.72	2	19.74	19.72	0.1	428	0.03%
2022/01/18	3.4	19.81	4.1	19.81	19.79	-0.7	448	-0.15%
2022/01/17	0.9	19.74	8.1	19.75	19.77	-7.2	456	-1.58%
2022/01/14	8.5	19.61	16	19.61	19.60	-7.5	467	-1.59%
2022/01/13	3.6	19.70	0.9	19.73	19.70	2.7	523	0.52%
2022/01/12	5.4	19.66	0.6	19.67	19.69	4.8	593	0.81%
2022/01/11	8.6	19.67	3.2	19.66	19.67	5.4	606	0.89%
2022/01/10	1	19.76	1.8	19.78	19.74	-0.8	656	-0.13%
2022/01/07	6.7	19.74	3.8	19.83	19.73	3	663	0.45%
2022/01/06	10.2	19.87	8.1	19.85	19.84	2.2	666	0.32%
2022/01/05	3	19.83	2.1	19.88	19.83	0.9	668	0.14%
2022/01/04	6.8	19.80	8.6	19.81	19.81	-1.8	674	-0.27%
2022/01/03	7.1	19.79	2	19.79	19.78	5.1	677	0.76%
2021/12/30	2.2	19.85	3.6	19.83	19.85	-1.4	680	-0.21%
2021/12/29	1.1	19.74	22	19.79	19.83	-20.8	688	-3.02%
2021/12/28	3.7	19.74	3.2	19.72	19.72	0.4	694	0.06%
2021/12/27	3	19.71	8.2	19.74	19.71	-5.2	702	-0.74%
2021/12/24	6.1	19.70	1.8	19.71	19.69	4.3	710	0.61%
2021/12/23	1.1	19.68	6.2	19.67	19.68	-5.1	715	-0.71%
2021/12/22	2.1	19.59	1	19.64	19.59	1.1	716	0.15%
2021/12/21	2.4	19.55	4.5	19.56	19.59	-2.1	721	-0.29%
2021/12/20	7.2	19.51	8.3	19.50	19.50	-1	727	-0.14%
2021/12/17	6.3	19.52	11	19.54	19.51	-4.7	727	-0.65%
2021/12/16	0	19.56	3.1	19.52	19.52	-3.1	725	-0.42%
2021/12/15	3	19.36	0.3	19.41	19.42	2.7	726	0.37%
2021/12/14	40.4	19.39	1.2	19.37	19.36	39.2	728	5.38%
2021/12/13	6.2	19.50	0.2	19.54	19.50	6.1	724	0.84%
2021/12/10	3.2	19.51	3.2	19.51	19.51	-0.1	724	-0.01%
2021/12/09	5.6	19.53	1	19.51	19.52	4.6	729	0.62%
2021/12/08	2	19.53	1.6	19.56	19.50	0.4	729	0.06%
2021/12/07	7.8	19.44	6.4	19.48	19.50	1.4	730	0.19%
2021/12/06	1	19.52	6.6	19.52	19.52	-5.6	728	-0.77%
2021/12/03	15.6	19.35	1	19.40	19.42	14.6	728	2.00%
2021/12/02	6.6	19.34	7	19.35	19.35	-0.4	728	-0.06%
2021/12/01	9	19.31	8	19.34	19.39	1	734	0.13%
2021/11/30	8.1	19.41	4	19.44	19.31	4.2	730	0.57%
2021/11/29	6.6	19.29	42.3	19.24	19.35	-35.7	725	-4.92%
2021/11/26	11.9	19.40	11	19.41	19.35	0.9	724	0.12%
2021/11/25	7	19.51	5.4	19.52	19.51	1.6	712	0.22%
2021/11/24	4.5	19.52	5.2	19.54	19.57	-0.7	712	-0.10%
2021/11/23	33.2	19.64	1.5	19.68	19.59	31.7	710	4.46%
2021/11/22	14	19.73	9	19.74	19.76	5	709	0.71%
2021/11/19	18.5	19.73	3	19.75	19.72	15.5	710	2.18%
2021/11/18	15.4	19.75	2	19.75	19.75	13.4	706	1.89%
2021/11/17	8.1	19.68	1.3	19.70	19.74	6.8	703	0.97%
2021/11/16	1.1	19.73	20.1	19.72	19.73	-19.1	699	-2.72%
2021/11/15	17.5	19.66	3.5	19.65	19.68	14.1	696	2.02%
2021/11/12	4	19.58	2	19.58	19.55	2	695	0.29%
2021/11/11	6	19.53	2.1	19.54	19.54	4	696	0.57%
2021/11/10	4.4	19.49	13.2	19.51	19.51	-8.8	697	-1.27%
2021/11/09	37.4	19.48	5.7	19.49	19.49	31.7	693	4.58%
2021/11/08	6.1	19.46	1.1	19.49	19.49	5	690	0.72%
2021/11/05	10.5	19.37	41.7	19.34	19.40	-31.2	690	-4.51%
2021/11/04	10.5	19.44	17.2	19.46	19.41	-6.8	686	-0.99%
2021/11/03	2.5	19.39	8.1	19.40	19.39	-5.5	686	-0.81%
2021/11/02	16	19.38	4	19.45	19.35	12	688	1.73%
2021/11/01	14.7	19.36	11	19.36	19.39	3.7	683	0.54%
2021/10/29	13.3	19.34	0.5	19.38	19.34	12.8	681	1.87%
2021/10/28	20.7	19.35	3.5	19.34	19.38	17.2	676	2.54%
2021/10/27	9.7	19.26	0	0.00	19.30	9.7	669	1.45%
2021/10/26	15.2	19.31	8.1	19.31	19.30	7.1	664	1.07%
2021/10/25	31.6	19.21	3	19.29	19.24	28.6	646	4.42%
2021/10/22	31.3	19.18	13.8	19.22	19.25	17.4	641	2.72%
2021/10/21	128.4	19.17	1	19.23	19.11	127.4	628	20.26%	大買/鉅額交易
2021/10/20	91.1	19.26	4.1	19.50	19.25	87	575	15.11%
2021/10/19	19.7	20.20	27.6	20.17	20.20	-7.9	509	-1.56%
2021/10/18	75.4	20.80	36.7	20.96	21.15	38.7	499	7.74%
2021/10/15	14.6	20.39	5.7	20.39	20.41	8.9	454	1.96%
2021/10/14	7.3	20.22	3.1	20.24	20.25	4.2	453	0.92%
2021/10/13	9.1	20.28	2.2	20.28	20.26	6.9	448	1.53%
2021/10/12	4.6	20.29	1	20.40	20.35	3.6	448	0.81%
2021/10/08	4	20.46	2.2	20.50	20.50	1.8	446	0.40%
2021/10/07	17.7	20.47	4	20.31	20.47	13.6	449	3.03%
2021/10/06	19.2	20.18	7.5	20.17	20.17	11.7	448	2.60%
2021/10/05	15.9	20.05	3.5	20.09	20.20	12.4	441	2.80%
2021/10/04	24.5	20.09	1	20.15	20.05	23.5	437	5.36%
2021/10/01	15.6	20.14	3	20.18	20.09	12.6	432	2.92%
2021/09/30	2.7	20.36	0	0.00	20.40	2.7	424	0.64%
2021/09/29	14.4	20.38	0	0.00	20.39	14.4	423	3.40%
2021/09/28	10.1	20.56	3.4	20.57	20.60	6.7	421	1.59%
2021/09/27	10.2	20.69	0.4	20.77	20.67	9.8	417	2.35%
2021/09/24	6	20.76	0	0.00	20.76	6	416	1.44%
2021/09/23	0.2	20.61	1.4	20.62	20.67	-1.3	422	-0.30%
2021/09/22	5	20.47	5.3	20.51	20.52	-0.3	425	-0.08%
2021/09/17	2	20.75	0	20.90	20.78	2	436	0.46%
2021/09/16	6	20.81	0	20.75	20.77	6	442	1.35%
2021/09/15	1.2	20.84	1.2	20.76	20.80	0	441	0.00%
2021/09/14	2.5	20.88	2	20.87	20.90	0.5	440	0.11%
2021/09/13	2.4	20.75	0.5	20.65	20.77	1.9	437	0.43%
2021/09/10	1	20.61	3.1	20.68	20.61	-2.1	436	-0.48%
2021/09/09	1.2	20.45	0.2	20.55	20.51	0.9	437	0.21%
2021/09/08	7.2	20.53	2	20.60	20.48	5.2	437	1.18%
2021/09/07	3.3	20.68	0.2	20.73	20.74	3.1	437	0.71%
2021/09/06	8.5	20.85	2.9	20.90	20.78	5.6	441	1.27%
2021/09/03	0.1	20.85	5	20.87	20.91	-4.9	435	-1.13%
2021/09/02	7.1	20.92	1	20.86	20.83	6.1	436	1.39%
2021/09/01	1	20.90	9.9	20.97	20.99	-8.9	438	-2.03%
2021/08/31	1	20.75	2.8	20.83	20.91	-1.8	436	-0.42%
2021/08/30	3.2	20.76	2	20.80	20.78	1.2	440	0.27%
2021/08/27	0.2	20.75	2	20.66	20.70	-1.8	451	-0.40%
2021/08/26	6.4	20.62	0.3	20.76	20.62	6.1	451	1.35%
2021/08/25	2	20.58	1.1	20.55	20.67	0.9	449	0.20%
2021/08/24	1.2	20.58	0	0.00	20.54	1.2	449	0.28%
2021/08/23	1	20.36	1	20.58	20.58	0	454	0.00%
2021/08/19	7.4	20.40	1.1	20.48	20.24	6.2	452	1.38%
2021/08/18	1.4	20.23	2.4	20.27	20.67	-1	452	-0.22%
2021/08/17	8.4	20.52	1.1	20.65	20.48	7.2	451	1.60%
2021/08/16	7.3	20.76	11.3	20.79	20.72	-4	448	-0.90%
2021/08/13	11	20.99	1.6	21.05	20.96	9.4	445	2.11%
2021/08/12	1.1	21.10	4	21.12	21.13	-2.9	445	-0.65%
2021/08/11	14.7	21.17	9.1	21.12	21.15	5.5	456	1.21%
2021/08/10	4	21.29	2	21.29	21.32	2	455	0.45%
2021/08/09	11.7	21.47	0	0.00	21.42	11.7	471	2.48%
2021/08/06	2.2	21.58	0	0.00	21.62	2.2	475	0.46%
2021/08/05	10.4	21.64	2.7	21.77	21.64	7.7	482	1.59%
2021/08/04	5	21.81	0.1	21.82	21.79	4.9	509	0.96%
2021/08/03	2.3	21.84	8.2	21.82	21.85	-5.8	516	-1.13%
2021/08/02	2.1	21.74	1.2	21.77	21.79	0.8	517	0.16%
2021/07/30	1	21.75	0.3	21.78	21.77	0.7	519	0.14%
2021/07/29	6.2	21.61	9	21.67	21.68	-2.8	527	-0.54%
2021/07/28	4	21.59	1.6	21.59	21.60	2.4	533	0.45%
2021/07/27	0.3	21.79	0	0.00	21.84	0.3	540	0.05%
2021/07/26	11.1	21.90	2.8	21.86	21.87	8.3	548	1.52%
2021/07/23	0.1	21.64	0.2	21.65	21.69	-0.1	548	-0.02%
2021/07/22	4	21.65	2.7	21.58	21.58	1.3	554	0.24%
2021/07/21	0.1	21.47	2.8	21.53	21.59	-2.7	565	-0.48%
2021/07/20	8.1	21.59	4	21.57	21.47	4.1	571	0.72%
2021/07/19	2	21.54	0	0.00	21.62	2	575	0.35%
2021/07/16	3.1	21.60	2.4	21.57	21.56	0.8	600	0.13%
2021/07/14	2.3	21.43	1	21.36	21.40	1.3	613	0.20%
2021/07/13	3.3	21.50	1.2	21.52	21.45	2.1	615	0.34%
2021/07/12	1.6	21.50	0.1	21.61	21.51	1.5	620	0.25%
2021/07/09	0.3	21.51	0	0.00	21.46	0.3	623	0.05%
2021/07/08	0.1	21.53	1.1	21.60	21.55	-1	630	-0.16%
2021/07/07	5.4	21.54	0	0.00	21.46	5.4	651	0.82%
2021/07/06	1	21.53	1.1	21.58	21.63	-0.1	666	-0.01%
2021/07/05	0.6	21.57	0.1	21.55	21.58	0.5	673	0.08%
2021/07/02	0.2	21.35	2.7	21.36	21.40	-2.5	679	-0.37%
2021/07/01	2.2	21.45	0.1	21.41	21.39	2.1	685	0.31%
2021/06/30	0.1	21.50	6.4	21.54	21.55	-6.3	692	-0.91%
2021/06/29	9.1	21.56	0	0.00	21.50	9.1	690	1.31%
2021/06/28	0.3	21.79	2.1	21.84	21.83	-1.9	689	-0.27%
2021/06/25	1	21.70	6.2	21.79	21.70	-5.1	683	-0.75%
2021/06/24	0	0.00	5.5	21.47	21.63	-5.5	679	-0.81%
2021/06/23	0	21.26	3.1	21.33	21.38	-3	686	-0.44%
2021/06/22	0.6	21.30	2.6	21.34	21.27	-2	690	-0.29%
2021/06/21	4.5	21.28	0.4	21.40	21.22	4.1	691	0.59%
2021/06/18	0.3	21.41	6.3	21.43	21.44	-6	696	-0.86%
2021/06/17	3	21.40	0	0.00	21.42	3	697	0.44%
2021/06/16	0	0.00	4	21.44	21.44	-4	703	-0.57%
2021/06/15	3	21.36	3.3	21.40	21.42	-0.3	703	-0.05%
2021/06/11	0	0.00	1	21.37	21.30	-1	702	-0.14%
2021/06/10	1	21.28	4.1	21.25	21.30	-3.1	708	-0.44%
2021/06/09	3.7	21.07	0.6	21.20	21.16	3	709	0.43%
2021/06/08	1.1	21.23	2.1	21.21	21.22	-0.9	709	-0.13%
2021/06/07	1.3	21.13	3.8	21.19	21.25	-2.5	713	-0.34%
2021/06/04	2.3	21.26	0	0.00	21.24	2.3	710	0.32%
2021/06/03	0.2	21.35	0.2	21.39	21.39	0	700	0.00%
2021/06/02	1.5	21.39	1.5	21.33	21.34	0	710	0.00%
2021/06/01	0	0.00	4.7	21.29	21.39	-4.7	710	-0.66%
2021/05/31	3	21.16	3.4	21.18	21.20	-0.4	715	-0.05%
2021/05/28	3.3	21.07	4	21.07	21.08	-0.7	715	-0.10%
2021/05/27	1.1	20.77	0.1	20.80	20.85	1	717	0.14%
2021/05/26	2.6	20.96	0.4	21.00	20.94	2.2	727	0.30%
2021/05/25	0.8	20.88	3.5	20.89	20.88	-2.7	730	-0.36%
2021/05/24	1	20.71	3.1	20.68	20.70	-2.1	744	-0.28%
2021/05/21	0.3	20.63	3.3	20.71	20.65	-3	758	-0.39%
2021/05/20	2	20.51	1	20.58	20.55	1	765	0.13%
2021/05/19	5.2	20.35	3.5	20.53	20.55	1.7	767	0.22%
2021/05/18	1.5	20.30	2.9	20.34	20.49	-1.4	767	-0.19%
2021/05/17	10	19.88	1.9	19.87	19.77	8.1	785	1.02%
2021/05/14	3.6	20.50	3	20.37	20.40	0.6	774	0.08%
2021/05/13	0.3	20.33	9	20.25	20.29	-8.6	768	-1.12%
2021/05/12	11.3	20.40	9.4	20.87	20.34	1.9	763	0.25%
2021/05/11	6.7	21.15	4.8	21.19	21.04	1.8	739	0.24%
2021/05/10	6	21.52	3.1	21.55	21.55	2.9	737	0.40%
2021/05/07	1.1	21.40	11.4	21.50	21.59	-10.3	740	-1.39%
2021/05/06	3.1	21.38	1.2	21.43	21.30	1.9	746	0.25%
2021/05/05	2.2	21.25	1.6	21.11	21.15	0.6	741	0.09%
2021/05/04	35.2	20.91	36.3	20.78	21.25	-1	742	-0.14%
2021/05/03	21.9	21.65	10.1	21.72	21.55	11.8	743	1.59%
2021/04/29	5.5	21.76	1.1	21.72	21.78	4.4	743	0.59%
2021/04/28	14.4	21.82	10	21.80	21.80	4.4	743	0.59%
2021/04/27	8.2	22.00	1.2	22.03	21.96	6.9	741	0.93%
2021/04/26	1.4	22.02	2.2	22.01	22.05	-0.8	734	-0.11%
2021/04/23	15.2	21.74	0.1	21.85	21.85	15.1	731	2.06%
2021/04/22	57.6	22.16	2.2	22.24	21.90	55.3	730	7.58%
2021/04/21	7.9	22.19	4.7	22.04	22.21	3.2	709	0.46%
2021/04/20	12.5	21.90	5.5	21.91	21.91	7	704	1.00%
2021/04/19	10.4	21.80	2.2	21.78	21.83	8.1	703	1.16%
2021/04/16	4.1	21.60	14.1	21.58	21.65	-10	702	-1.42%
2021/04/15	0.4	21.47	3	21.31	21.44	-2.6	704	-0.37%
2021/04/14	19.4	21.21	4.5	21.09	21.18	14.9	710	2.10%
2021/04/13	17.1	21.70	2.1	21.64	21.44	15	715	2.10%
2021/04/12	0.3	22.03	3.3	21.94	21.93	-3	696	-0.43%
2021/04/09	3.3	21.83	1.1	21.84	21.83	2.2	690	0.32%
2021/04/08	0.1	21.78	2.5	21.77	21.83	-2.4	689	-0.35%
2021/04/07	2	21.43	3.8	21.38	21.45	-1.8	699	-0.26%
2021/04/06	3.4	21.33	7.7	21.33	21.34	-4.3	701	-0.61%
2021/04/01	1.1	21.10	10.3	21.11	21.10	-9.2	697	-1.32%
2021/03/31	14.2	21.09	1.1	21.13	21.10	13.1	696	1.88%
2021/03/30	7	20.99	3	20.97	21.03	4	693	0.58%
2021/03/29	4.1	20.76	3	20.83	20.81	1.1	686	0.16%
2021/03/26	8.6	20.68	4.1	20.69	20.73	4.4	691	0.64%
2021/03/25	1	20.40	3	20.43	20.44	-2	687	-0.29%
2021/03/24	6	20.40	2	20.43	20.39	4	684	0.58%
2021/03/23	0.5	20.40	0.7	20.44	20.42	-0.2	686	-0.03%
2021/03/22	1.1	20.36	6	20.41	20.41	-5	685	-0.72%
2021/03/19	6	20.12	1	20.09	20.21	5	689	0.73%
2021/03/18	4.1	20.33	0.8	20.35	20.30	3.3	684	0.48%
2021/03/17	1	20.15	2	20.15	20.11	-1	685	-0.15%
2021/03/16	0.5	20.18	3	20.19	20.19	-2.5	688	-0.36%
2021/03/15	3	20.13	3.3	20.16	20.15	-0.2	690	-0.03%
2021/03/12	0.3	20.10	5.5	20.12	20.12	-5.3	697	-0.76%
2021/03/11	2	20.10	11	20.09	20.10	-9	709	-1.27%
2021/03/10	0.1	19.90	0	19.90	19.85	0.1	710	0.01%
2021/03/09	8	19.80	0.1	19.85	19.81	8	715	1.11%
2021/03/08	0.2	19.98	5	19.86	19.85	-4.8	729	-0.66%
2021/03/05	2.6	19.70	7.2	19.70	19.77	-4.7	723	-0.64%
2021/03/04	9	19.71	0.5	19.78	19.77	8.5	739	1.15%
2021/03/03	9.3	19.75	36.1	19.66	19.84	-26.7	734	-3.64%
2021/03/02	24	19.95	3.1	19.95	19.73	20.9	737	2.83%
2021/02/26	26.1	19.83	13.1	19.86	19.81	13	743	1.74%
2021/02/25	1.1	20.00	3	20.04	20.08	-1.9	736	-0.26%
2021/02/24	6.3	19.98	3.6	20.05	19.92	2.7	739	0.37%
2021/02/23	3	19.93	7	19.93	20.00	-3.9	725	-0.54%
2021/02/22	32.3	19.73	34.5	19.68	19.80	-2.2	713	-0.31%
2021/02/19	3.4	19.42	3.8	19.45	19.49	-0.4	712	-0.05%
2021/02/18	2.2	19.28	1.4	19.50	19.50	0.8	712	0.12%
2021/02/17	9	19.15	18.8	19.22	19.25	-9.7	707	-1.37%
2021/02/05	4.2	18.64	8.9	18.69	18.66	-4.8	686	-0.70%
2021/02/04	0.1	18.59	0	0.00	18.54	0.1	684	0.02%
2021/02/03	0.7	18.58	1.4	18.57	18.59	-0.7	690	-0.11%
2021/02/02	0	18.53	2.3	18.51	18.55	-2.2	688	-0.32%
2021/02/01	2.1	18.18	1	18.22	18.30	1.1	689	0.17%
2021/01/29	4	18.43	3	18.51	18.16	1	690	0.14%
2021/01/28	2.1	18.55	0.1	18.60	18.49	2.1	687	0.30%
2021/01/27	3	18.76	2	18.83	18.82	1	681	0.15%
2021/01/26	1.1	18.81	5.1	18.80	18.75	-4	678	-0.59%
2021/01/25	1	18.84	9.8	18.82	18.85	-8.8	675	-1.30%
2021/01/22	4.8	18.76	3.8	18.73	18.75	1	671	0.15%
2021/01/21	1.5	18.57	3.5	18.55	18.58	-2	666	-0.31%
2021/01/20	6.2	18.52	4	18.48	18.47	2.2	661	0.34%
2021/01/19	5.1	18.72	3	18.74	18.77	2.1	653	0.31%
2021/01/18	5.2	18.59	8	18.54	18.60	-2.8	652	-0.44%
2021/01/15	2.2	18.76	8.5	18.84	18.70	-6.2	645	-0.96%
2021/01/14	3	18.94	7.2	18.98	18.92	-4.2	647	-0.65%
2021/01/13	0	18.91	2.4	18.93	18.93	-2.4	662	-0.36%
2021/01/12	4.5	18.81	12.3	18.82	18.76	-7.7	665	-1.16%
2021/01/11	4	18.91	5	18.88	18.96	-0.9	665	-0.14%
2021/01/08	2	18.78	3.3	18.78	18.80	-1.3	666	-0.19%
2021/01/07	0	18.56	7	18.64	18.67	-7	664	-1.05%
2021/01/06	0.4	18.60	15.1	18.44	18.48	-14.7	655	-2.25%
2021/01/05	4	18.59	3.3	18.49	18.56	0.7	645	0.11%
2021/01/04	5.6	18.53	24.1	18.55	18.60	-18.5	648	-2.85%
2020/12/31	3.9	18.53	0.6	18.46	18.53	3.3	643	0.52%
2020/12/30	5.3	18.27	13	18.30	18.46	-7.7	635	-1.21%
2020/12/29	1	18.17	5.3	18.13	18.17	-4.3	622	-0.69%
2020/12/28	2	18.06	17	18.06	18.06	-15	615	-2.44%
2020/12/25	1	17.95	17	17.96	17.98	-16	610	-2.62%
2020/12/24	5.2	17.88	2	17.91	17.89	3.2	609	0.53%
2020/12/23	0.6	17.75	5.2	17.80	17.82	-4.6	613	-0.75%
2020/12/22	2.4	17.86	3	17.98	17.75	-0.6	618	-0.10%
2020/12/21	0	0.00	13.2	17.85	17.88	-13.2	619	-2.13%
2020/12/18	11.2	17.80	2	17.84	17.77	9.2	617	1.49%
2020/12/17	4	17.79	2	17.80	17.81	2	622	0.32%
2020/12/16	3	17.87	10	17.86	17.88	-7	621	-1.13%
2020/12/15	6.3	17.68	6.2	17.69	17.65	0.1	624	0.02%
2020/12/14	0.4	17.85	2	17.87	17.89	-1.6	620	-0.25%
2020/12/11	0.3	17.90	0.3	17.85	17.85	0	631	-0.01%
2020/12/10	2.5	18.05	9.2	17.97	17.98	-6.7	627	-1.07%
2020/12/09	1.1	18.05	2.9	18.08	18.12	-1.8	622	-0.29%
2020/12/08	1	17.91	15.6	17.94	17.99	-14.6	622	-2.35%
2020/12/07	2.2	17.92	6	17.97	17.96	-3.9	615	-0.63%
2020/12/04	1	17.96	4	17.94	17.96	-3	609	-0.50%
2020/12/03	6.3	17.85	9.1	17.88	17.85	-2.8	607	-0.47%
2020/12/02	5.1	17.78	11	17.79	17.82	-5.9	612	-0.96%
2020/12/01	0	0.00	12	17.59	17.63	-12	603	-1.99%
2020/11/30	5.4	17.70	7.3	17.73	17.52	-1.9	626	-0.30%
2020/11/27	3.2	17.49	4.5	17.55	17.58	-1.3	614	-0.21%
2020/11/26	0.9	17.44	7.4	17.48	17.52	-6.5	618	-1.05%
2020/11/25	11.5	17.35	4.1	17.34	17.34	7.4	618	1.20%
2020/11/24	1.1	17.45	1	17.46	17.44	0.1	612	0.02%
2020/11/23	0.2	17.35	8.2	17.43	17.46	-8.1	617	-1.31%
2020/11/20	0	0.00	0.8	17.32	17.33	-0.8	617	-0.13%
2020/11/19	12.7	17.30	0	17.29	17.31	12.7	630	2.01%
2020/11/18	1	17.28	3	17.26	17.32	-2	630	-0.31%
2020/11/17	1.4	17.24	3	17.23	17.22	-1.6	627	-0.26%
2020/11/16	1.2	17.23	2.3	17.24	17.23	-1.1	639	-0.17%
2020/11/13	1	17.00	3.3	17.04	17.08	-2.3	635	-0.37%
2020/11/12	8.2	17.07	1.3	17.08	17.02	6.9	633	1.09%
2020/11/11	0.6	16.96	8.6	17.05	17.10	-8	635	-1.26%
2020/11/10	3.1	16.91	0	0.00	16.91	3.1	626	0.49%
2020/11/09	12.1	16.88	3	16.86	16.87	9.1	624	1.45%
2020/11/06	1.7	16.76	2	16.80	16.74	-0.4	619	-0.06%
2020/11/05	2.1	16.69	4.2	16.66	16.68	-2.2	613	-0.35%
2020/11/04	1	16.62	1	16.66	16.65	0	612	0.00%
2020/11/03	0.1	16.40	3.3	16.58	16.60	-3.2	613	-0.52%
2020/11/02	6.1	16.40	4.4	16.43	16.44	1.7	632	0.27%
2020/10/30	2.6	16.49	3.1	16.47	16.46	-0.4	634	-0.07%
2020/10/29	3.1	16.49	0	0.00	16.49	3.1	631	0.49%
2020/10/28	6.1	16.58	7	16.60	16.59	-0.9	632	-0.14%
2020/10/27	3	16.56	0	0.00	16.57	3	634	0.47%
2020/10/26	6.1	16.64	3	16.65	16.62	3.1	632	0.49%
2020/10/23	2	16.56	1	16.61	16.60	1	629	0.16%
2020/10/22	9	16.55	12	16.58	16.57	-3	632	-0.47%
2020/10/21	46	16.57	3	16.59	16.58	43	634	6.78%
2020/10/20	8	17.38	6	17.38	17.40	2	619	0.32%
2020/10/19	2	17.36	5	17.37	17.37	-3	610	-0.49%
2020/10/16	10	17.31	1	17.35	17.28	9	607	1.48%
2020/10/15	8.1	17.26	0	0.00	17.25	8.1	604	1.34%
2020/10/14	2	17.33	1	17.33	17.31	1	602	0.17%
2020/10/13	5	17.27	4	17.28	17.29	1	600	0.17%
2020/10/12	20	17.35	2	17.33	17.33	18	610	2.95%
2020/10/08	2.1	17.36	1	17.39	17.33	1.1	604	0.18%
2020/10/07	2.1	17.29	0	0.00	17.31	2.1	600	0.35%
2020/10/06	1.2	17.28	1	17.30	17.30	0.2	605	0.03%
2020/10/05	2.1	17.11	0	0.00	17.12	2.1	604	0.35%
2020/09/30	1.1	17.06	0	0.00	17.08	1.1	613	0.18%
2020/09/29	2.2	17.06	1	17.01	17.06	1.2	612	0.20%
2020/09/28	7.1	16.98	1.3	16.97	16.99	5.8	620	0.94%
2020/09/25	3.2	16.93	0	0.00	16.86	3.2	634	0.51%
2020/09/24	20.1	16.91	7	16.90	16.88	13.1	641	2.04%
2020/09/23	1.2	17.24	2	17.22	17.20	-0.8	638	-0.13%
2020/09/22	7.1	17.23	1	17.36	17.25	6.1	639	0.95%
2020/09/21	4	17.45	0.1	17.53	17.39	3.9	635	0.62%
2020/09/17	2	17.46	0	0.00	17.44	2	635	0.31%
2020/09/16	0	0.00	1	17.55	17.55	-1	633	-0.16%
2020/09/15	4	17.46	2	17.47	17.47	2	622	0.32%
2020/09/14	0.1	17.44	9	17.41	17.44	-8.9	627	-1.42%
2020/09/11	8.5	17.29	0	0.00	17.29	8.5	628	1.35%
2020/09/10	5	17.40	0.5	17.43	17.40	4.5	626	0.72%
2020/09/09	11.3	17.37	0	0.00	17.43	11.3	631	1.78%
2020/09/08	2.1	17.54	2	17.48	17.50	0.1	629	0.01%
2020/09/07	3.5	17.47	3	17.55	17.45	0.5	632	0.08%
2020/09/04	3	17.46	2	17.52	17.51	1	631	0.16%
2020/09/03	3	17.60	3	17.77	17.60	0	632	0.00%
2020/09/02	15	17.62	5.8	17.61	17.65	9.2	609	1.51%
2020/09/01	5	17.55	5	17.52	17.59	0	616	0.00%
2020/08/31	6	17.66	3	17.68	17.61	3	614	0.49%
2020/08/28	11	17.75	1	17.80	17.75	10	615	1.62%
2020/08/27	2	17.82	2	17.82	17.79	0	628	0.00%
2020/08/26	4.1	17.87	1	17.90	17.87	3.1	622	0.50%
2020/08/25	6	17.87	0	0.00	17.87	6	622	0.96%
2020/08/24	2	17.62	1	17.67	17.66	1	611	0.16%
2020/08/21	0	0.00	3	17.52	17.55	-3	613	-0.49%
2020/08/20	16	17.39	0	0.00	17.18	16	613	2.61%
2020/08/19	1	17.80	3	17.84	17.78	-2	605	-0.33%
2020/08/18	4	17.80	0.1	17.83	17.83	3.9	607	0.64%
2020/08/17	0	0.00	1	17.89	17.87	-1	616	-0.16%
2020/08/14	3	17.74	2	17.73	17.75	1	615	0.16%
2020/08/13	2	17.71	0	0.00	17.71	2	620	0.32%
2020/08/12	2	17.69	0.1	17.73	17.75	1.9	622	0.31%
2020/08/11	3	17.89	1	17.91	17.81	2	627	0.32%
2020/08/10	0	0.00	1	17.97	17.90	-1	641	-0.16%
2020/08/07	3	17.95	0	0.00	17.86	3	648	0.46%
2020/08/06	0	0.00	10	17.97	17.95	-10	651	-1.53%
2020/08/05	7	17.79	5	17.72	17.81	2	638	0.31%
2020/08/04	4	17.64	0	0.00	17.65	4	637	0.63%
2020/08/03	4	17.57	0	0.00	17.54	4	642	0.62%
2020/07/31	0	0.00	8	17.60	17.65	-8	645	-1.24%
2020/07/30	5	17.45	0	0.00	17.47	5	657	0.76%
2020/07/29	1	17.45	2	17.43	17.37	-1	660	-0.15%
2020/07/28	3	17.34	1.5	17.32	17.27	1.5	672	0.22%
2020/07/27	4	17.44	0	0.00	17.43	4	676	0.59%
2020/07/24	7	17.53	2	17.64	17.46	5	676	0.74%
2020/07/23	0	0.00	5	17.67	17.69	-5	674	-0.74%
2020/07/22	2	17.70	13	17.72	17.71	-11	679	-1.62%
2020/07/21	0	0.00	1	17.69	17.66	-1	681	-0.15%
2020/07/20	2	17.58	14	17.51	17.58	-12	682	-1.76%
2020/07/17	0	0.00	1	17.67	17.61	-1	682	-0.15%
2020/07/16	1.2	17.70	0	0.00	17.65	1.2	689	0.17%
2020/07/15	2	17.69	2	17.81	17.70	0	676	0.00%
2020/07/10	1	17.93	0	0.00	17.75	1	688	0.15%
2020/07/09	3	17.91	1	17.93	17.95	2	693	0.29%
2020/07/08	1	17.78	1	17.79	17.78	0	685	0.00%
2020/07/07	4	17.86	0	0.00	17.78	4	683	0.59%
2020/07/06	0	0.00	10	17.91	17.96	-10	682	-1.47%
2020/07/03	5	17.62	10	17.62	17.63	-5	675	-0.74%
2020/07/02	2	17.39	1	17.50	17.50	1	675	0.15%
2020/07/01	0	0.00	1	17.25	17.30	-1	714	-0.14%
2020/06/29	1	17.03	0	0.00	17.03	1	722	0.14%
2020/06/24	17	17.20	1	17.20	17.21	16	725	2.21%
2020/06/23	0	0.00	1	17.16	17.17	-1	730	-0.14%
2020/06/22	0	0.00	2	17.13	17.14	-2	744	-0.27%
2020/06/19	1	17.18	0	0.00	17.16	1	748	0.13%
2020/06/18	3	17.11	1	17.16	17.17	2	755	0.26%
2020/06/17	2	17.16	1	17.16	17.16	1	755	0.13%
2020/06/16	1	17.16	1	17.16	17.20	0	767	0.00%
2020/06/15	4	16.98	0	0.00	16.90	4	784	0.51%
2020/06/12	3	17.03	21	16.99	17.04	-18	791	-2.27%
2020/06/11	6	17.42	0	0.00	17.26	6	795	0.75%
2020/06/09	2	17.46	32	17.48	17.46	-30	836	-3.59%
2020/06/08	13	17.43	1	17.42	17.45	12	861	1.39%
2020/06/05	1	17.32	2	17.28	17.34	-1	871	-0.11%
2020/06/04	24	17.22	10	17.21	17.24	14	885	1.58%
2020/06/03	1	16.90	22	16.92	17.17	-21	905	-2.32%
2020/06/02	10	16.86	1	16.86	16.85	9	906	0.99%
2020/06/01	1	16.84	2	16.71	16.83	-1	910	-0.11%
2020/05/29	3	16.59	0	0.00	16.67	3	906	0.33%
2020/05/28	6.3	16.69	2	16.74	16.64	4.3	910	0.47%
2020/05/27	2	16.71	0	0.00	16.71	2	925	0.22%
2020/05/26	1	16.76	9	16.74	16.75	-8	944	-0.85%
2020/05/25	2	16.44	0	0.00	16.52	2	949	0.21%
2020/05/22	16	16.51	0	0.00	16.49	16	949	1.69%
2020/05/21	0	0.00	1	16.75	16.73	-1	950	-0.11%
2020/05/20	0	0.00	2	16.64	16.63	-2	949	-0.21%
2020/05/19	0	0.00	3	16.67	16.69	-3	947	-0.32%
2020/05/18	2	16.54	2	16.45	16.50	0	950	0.00%
2020/05/15	4	16.53	4	16.55	16.55	0	950	0.00%
2020/05/14	6	16.63	0	0.00	16.59	6	939	0.64%
2020/05/13	8	16.71	3	16.73	16.79	5	933	0.54%
2020/05/12	2	16.70	0	0.00	16.75	2	932	0.21%
2020/05/11	5	16.91	2	16.96	16.90	3	928	0.32%
2020/05/08	0	0.00	2	16.73	16.74	-2	922	-0.22%
2020/05/06	0	16.52	2	16.53	16.49	-2	912	-0.22%
2020/05/05	2	16.48	0	0.00	16.51	2	904	0.22%
2020/05/04	6	16.47	1	16.43	16.41	5	907	0.55%
2020/04/30	1	16.56	3	16.74	16.80	-2	897	-0.22%
2020/04/29	1	16.16	5	16.21	16.37	-4	898	-0.45%
2020/04/28	2	16.01	1	16.07	16.11	1	896	0.11%
2020/04/27	1	16.02	3	15.91	16.05	-2	918	-0.22%
2020/04/24	3.3	15.64	0	0.00	15.65	3.3	918	0.36%
2020/04/23	4	15.69	0	0.00	15.70	4	915	0.44%
2020/04/22	1	15.52	1	15.43	15.52	0	911	0.00%
2020/04/21	4.8	15.67	7	15.58	15.60	-2.3	909	-0.25%
2020/04/20	5.2	16.01	0	0.00	16.00	5.2	905	0.57%
2020/04/17	3	16.12	0	0.00	16.12	3	905	0.33%
2020/04/16	0	0.00	2	16.00	16.00	-2	898	-0.22%
2020/04/15	10	16.01	10	15.95	16.02	0	890	0.00%
2020/04/14	4	15.89	6	15.67	15.89	-2	888	-0.23%
2020/04/13	15.3	15.62	0	0.00	15.54	15.3	882	1.73%
2020/04/10	6	15.62	10	15.55	15.66	-4	885	-0.45%
2020/04/09	4	15.58	5	15.55	15.55	-1	884	-0.11%
2020/04/08	1.2	15.53	0	0.00	15.63	1.2	876	0.13%
2020/04/07	5	15.41	9	15.41	15.45	-4	865	-0.46%
2020/04/06	10	15.12	2	15.16	15.14	8	856	0.93%
2020/03/31	4	14.83	0	0.00	14.85	4	812	0.49%
2020/03/30	2	14.54	0	14.85	14.75	2	806	0.24%
2020/03/27	11	14.83	9	15.02	14.74	2	796	0.25%
2020/03/26	2	14.70	3	14.80	14.80	-1	788	-0.13%
2020/03/25	2	14.67	0	0.00	14.72	2	774	0.26%
2020/03/24	0	0.00	4	13.95	14.11	-4	770	-0.52%
2020/03/23	5	13.43	3	13.51	13.49	2	763	0.26%
2020/03/20	8.4	13.84	2	13.64	13.88	6.4	766	0.84%
2020/03/19	1	13.19	2	13.32	13.19	-1	752	-0.13%
2020/03/18	9	14.39	4	14.38	14.18	5	729	0.68%
2020/03/17	9.4	14.60	5.1	14.61	14.59	4.3	720	0.60%
2020/03/16	10.5	15.18	1	15.12	15.00	9.5	710	1.34%
2020/03/13	11.2	14.98	12	15.10	15.50	-0.9	692	-0.12%
2020/03/12	17.3	16.33	7	16.40	16.17	10.3	654	1.57%
2020/03/11	11	16.98	1	17.15	16.93	10	626	1.60%
2020/03/10	12.3	17.05	1	17.05	17.10	11.3	605	1.86%
2020/03/09	24	17.27	15	17.40	17.18	9	590	1.53%
2020/03/06	2.1	17.70	0	0.00	17.59	2.1	562	0.37%
2020/03/05	6	17.83	0	0.00	17.85	6	549	1.09%
2020/03/04	2	17.56	0	0.00	17.68	2	548	0.36%
2020/03/03	3	17.59	0	0.00	17.57	3	545	0.55%
2020/03/02	19	17.54	1	17.50	17.46	18	540	3.33%
2020/02/27	14	17.79	2	17.73	17.73	12	523	2.29%
2020/02/26	11	17.92	0	0.00	17.99	11	500	2.20%
2020/02/25	6	18.07	1	18.06	18.07	5	492	1.02%
2020/02/24	9	18.16	0	0.00	18.14	9	491	1.83%
2020/02/21	6	18.26	0	0.00	18.27	6	485	1.24%
2020/02/20	2	18.32	0	0.00	18.31	2	486	0.41%
2020/02/19	4	18.31	2	18.30	18.32	2	488	0.41%
2020/02/18	8.3	18.23	0	0.00	18.20	8.3	486	1.71%
2020/02/17	6	18.25	2	18.28	18.27	4	483	0.83%
2020/02/14	4	18.29	0	0.00	18.28	4	479	0.83%
2020/02/13	12	18.27	0	0.00	18.25	12	477	2.51%
2020/02/12	2.1	18.24	10	18.26	18.26	-7.9	482	-1.64%
2020/02/11	1.1	18.15	0	0.00	18.16	1.1	483	0.23%
2020/02/10	8	18.06	0	0.00	18.05	8	485	1.65%
2020/02/07	1	18.10	0	0.00	18.07	1	489	0.20%
2020/02/06	1	18.09	0	0.00	18.21	1	491	0.20%
2020/02/05	7	18.01	1	18.06	18.00	6	492	1.22%
2020/02/04	3	17.99	1	17.92	18.06	2	486	0.41%
2020/02/03	6	17.73	1	17.75	17.90	5	486	1.03%
2020/01/31	5	17.99	0	0.00	18.05	5	478	1.05%
2020/01/30	10.1	18.09	2	18.15	17.96	8.1	475	1.70%
2020/01/20	0	0.00	3	18.67	18.67	-3	455	-0.66%
2020/01/17	1	18.58	0	0.00	18.59	1	451	0.22%
2020/01/16	0	0.00	1	18.52	18.54	-1	449	-0.22%
2020/01/15	3	18.51	0	0.00	18.50	3	455	0.66%
2020/01/14	10	18.58	6	18.57	18.57	4	466	0.86%
2020/01/13	0	0.00	2	18.47	18.53	-2	474	-0.42%
2020/01/10	1.1	18.39	1	18.40	18.42	0.1	475	0.01%
2020/01/09	0	0.00	1	18.40	18.38	-1	478	-0.21%
2020/01/08	3	18.26	0	0.00	18.26	3	482	0.62%
2020/01/07	1	18.30	0	0.00	18.29	1	482	0.21%
2020/01/06	2	18.40	0	0.00	18.38	2	485	0.41%
2020/01/03	4	18.44	12	18.51	18.42	-8	484	-1.65%
2020/01/02	2	18.50	10	18.48	18.48	-8	489	-1.63%
2019/12/31	1	18.45	0	0.00	18.43	1	501	0.20%
2019/12/30	1	18.50	0	0.00	18.50	1	508	0.20%
2019/12/27	0	0.00	1	18.54	18.52	-1	513	-0.19%
2019/12/26	0	0.00	3	18.46	18.46	-3	522	-0.57%
2019/12/24	1	18.39	0	0.00	18.40	1	521	0.19%
2019/12/23	1	18.38	4	18.38	18.39	-3	521	-0.58%
2019/12/20	2	18.33	0	0.00	18.34	2	521	0.38%
2019/12/18	0	0.00	9	18.41	18.43	-9	519	-1.73%
2019/12/13	0	0.00	1.2	18.29	18.28	-1.2	510	-0.24%
2019/12/12	0	0.00	1	18.22	18.22	-1	510	-0.20%
2019/12/10	0	0.00	2	18.16	18.16	-2	513	-0.39%
2019/12/09	1.1	18.19	1	18.17	18.19	0.1	512	0.01%
2019/12/05	0.2	18.11	0	0.00	18.11	0.2	512	0.04%
2019/12/04	3	18.00	2	18.01	18.02	1	515	0.19%
2019/12/03	3	18.04	0	0.00	18.05	3	519	0.58%
2019/12/02	0	0.00	3	18.05	18.06	-3	518	-0.58%
2019/11/29	4	18.16	1	18.23	18.10	3	515	0.58%
2019/11/28	2	18.27	0	0.00	18.24	2	511	0.39%
2019/11/27	3	18.25	5	18.26	18.30	-2	514	-0.39%
2019/11/25	6	18.18	0	0.00	18.17	6	510	1.17%
2019/11/22	3.4	18.14	0	0.00	18.15	3.4	512	0.67%
2019/11/21	0	18.18	0	0.00	18.15	0	515	0.00%
2019/11/20	4	18.28	3	18.27	18.28	1	514	0.19%
2019/11/19	2	18.34	1	18.33	18.31	1	513	0.19%
2019/11/18	1	18.29	0	0.00	18.30	1	512	0.20%
2019/11/13	2	18.16	1	18.15	18.17	1	519	0.19%
2019/11/12	0.1	18.20	1	18.20	18.20	-1	527	-0.18%
2019/11/11	3	18.10	1	18.13	18.09	2	528	0.38%
2019/11/08	4	18.37	0	0.00	18.35	4	521	0.77%
2019/11/07	0	18.30	0	0.00	18.34	0	527	0.00%
2019/11/06	1.1	18.42	0	0.00	18.42	1.1	529	0.20%
2019/11/05	0	0.00	1	18.33	18.38	-1	533	-0.19%
2019/11/04	0	0.00	1	18.14	18.28	-1	546	-0.18%
2019/11/01	6	18.10	2	18.10	18.11	4	548	0.73%
2019/10/31	9	18.12	1	18.13	18.12	8	559	1.43%
2019/10/30	4	18.11	1	18.11	18.11	3	563	0.53%
2019/10/29	3	18.15	0	0.00	18.12	3	563	0.53%
2019/10/28	12	18.15	0	0.00	18.14	12	560	2.14%
2019/10/25	2	18.09	2	18.06	18.06	0	558	0.00%
2019/10/24	1	18.05	0	0.00	18.07	1	556	0.18%
2019/10/23	2	18.01	6	18.00	18.01	-4	554	-0.72%
2019/10/22	15	18.04	4	18.03	18.06	11	546	2.01%
2019/10/21	4	18.60	10	18.60	18.61	-6	533	-1.12%
2019/10/18	1	18.62	12	18.60	18.60	-11	522	-2.11%
2019/10/17	0	0.00	10	18.56	18.56	-10	516	-1.94%
2019/10/15	3	18.46	1	18.46	18.46	2	512	0.39%
2019/10/14	1	18.46	0	0.00	18.47	1	517	0.19%
2019/10/09	4	18.40	0	0.00	18.40	4	513	0.78%
2019/10/08	6	18.47	21	18.47	18.48	-15	514	-2.91%
2019/10/07	3	18.40	0	0.00	18.47	3	510	0.59%
2019/10/04	1	18.46	0	0.00	18.43	1	500	0.20%
2019/10/03	4	18.49	0	0.00	18.47	4	498	0.80%
2019/10/02	3	18.54	0	0.00	18.59	3	495	0.61%
2019/10/01	4	18.48	1	18.50	18.53	3	483	0.62%
2019/09/27	0	0.00	2	18.37	18.30	-2	479	-0.42%
2019/09/25	5	18.42	0	0.00	18.37	5	494	1.01%
2019/09/24	3	18.50	0	0.00	18.51	3	499	0.60%
2019/09/20	1	18.54	0	0.00	18.55	1	503	0.20%
2019/09/19	0	0.00	2	18.53	18.52	-2	510	-0.39%
2019/09/17	5	18.62	0	0.00	18.54	5	507	0.99%
2019/09/11	0	0.00	1	18.31	18.33	-1	501	-0.20%
2019/09/09	1	18.26	0	0.00	18.27	1	500	0.20%
2019/09/02	0	0.00	6	18.10	18.12	-6	482	-1.24%
2019/08/30	0	0.00	5	18.05	18.08	-5	485	-1.03%
2019/08/28	4	17.77	0	0.00	17.75	4	479	0.83%
2019/08/27	1	17.78	0	0.00	17.77	1	482	0.21%
2019/08/26	5	17.78	0	0.00	17.77	5	484	1.04%
2019/08/23	2	17.90	1	17.96	17.95	1	476	0.21%
2019/08/22	1	17.95	0	0.00	17.95	1	478	0.21%
2019/08/21	0	0.00	2	18.00	18.01	-2	477	-0.42%
2019/08/16	1	17.66	0	0.00	17.80	1	470	0.21%
2019/08/14	1	17.84	0	0.00	17.87	1	452	0.22%
2019/08/13	2	17.89	0	0.00	17.83	2	450	0.44%
2019/08/08	7	17.87	0	0.00	17.87	7	440	1.59%
2019/08/06	5	17.75	1	17.90	17.90	4	421	0.95%
2019/08/05	1	18.01	0	0.00	18.01	1	405	0.25%
2019/08/02	5	18.13	0	0.00	18.16	5	394	1.27%
2019/08/01	2	18.33	1	18.33	18.36	1	388	0.26%
2019/07/31	4	18.43	0	0.00	18.48	4	379	1.05%
2019/07/30	7	18.50	2	18.50	18.49	5	376	1.33%
2019/07/29	3	18.55	0	0.00	18.55	3	375	0.81%
2019/07/26	2	18.58	0	0.00	18.62	2	370	0.54%
2019/07/24	4	18.64	0	0.00	18.59	4	371	1.08%
2019/07/23	1	18.69	0	0.00	18.68	1	368	0.27%
2019/07/19	1	18.70	0	0.00	18.63	1	366	0.27%
2019/07/18	4	18.65	0	0.00	18.56	4	366	1.09%
2019/07/17	2	18.70	0	0.00	18.75	2	363	0.55%
2019/07/16	13.5	18.76	0	0.00	18.75	13.5	380	3.55%
2019/07/12	1	18.75	0	0.00	18.78	1	371	0.27%
2019/07/09	2	18.66	0	0.00	18.62	2	356	0.56%
2019/07/04	1	18.76	0	0.00	18.75	1	340	0.29%
2019/07/03	0	0.00	3	18.73	18.69	-3	338	-0.89%
2019/07/02	1	18.86	5	18.85	18.84	-4	330	-1.21%
2019/07/01	0	0.00	1	18.98	18.94	-1	321	-0.31%
2019/06/28	0	0.00	1	18.79	18.80	-1	322	-0.31%
2019/06/27	0	0.00	5	18.86	18.84	-5	318	-1.57%
2019/06/26	0	0.00	1	18.71	18.68	-1	318	-0.31%
2019/06/25	0	0.00	1	18.74	18.69	-1	310	-0.32%
2019/06/24	0	0.00	2	18.72	18.78	-2	308	-0.65%
2019/06/21	1	18.70	0	0.00	18.72	1	307	0.33%
2019/06/20	6	18.77	0	0.00	18.74	6	306	1.96%
2019/06/19	1	18.64	1	18.70	18.75	0	305	0.00%
2019/06/18	1	18.49	5	18.48	18.48	-4	300	-1.33%
2019/06/17	1	18.45	6	18.50	18.45	-5	300	-1.66%
2019/06/13	11	18.43	0	0.00	18.43	11	300	3.66%
2019/06/11	2	18.29	0	0.00	18.28	2	295	0.68%
2019/06/05	2	18.20	0	0.00	18.18	2	284	0.70%
2019/06/04	1	18.13	0	0.00	18.13	1	282	0.35%
2019/06/03	1	18.15	0	0.00	18.13	1	281	0.36%
2019/05/29	2	17.96	1	18.00	17.95	1	269	0.37%
2019/05/27	0	0.00	2	18.07	18.02	-2	264	-0.76%
2019/05/24	2	18.02	0	0.00	18.00	2	264	0.76%
2019/05/23	2	18.19	0	0.00	18.07	2	261	0.76%
2019/05/22	0.1	18.30	0	0.00	18.27	0.1	260	0.03%
2019/05/17	3	18.26	0	0.00	18.13	3	259	1.16%
2019/05/10	5	18.65	0	0.00	18.63	5	252	1.98%
2019/05/09	2	18.79	0	0.00	18.65	2	252	0.80%
2019/05/08	1.1	18.80	0	0.00	18.86	1.1	245	0.45%
2019/04/30	6	18.88	0	0.00	19.04	6	237	2.52%
2019/04/26	5	18.99	0	0.00	18.98	5	237	2.11%
2019/04/15	0.5	18.92	0	0.00	18.90	0.5	213	0.24%
2019/04/11	6	18.99	0	0.00	18.93	6	216	2.77%
2019/04/08	2	18.88	0	0.00	18.84	2	217	0.92%
2019/04/03	10	18.88	0.1	18.88	18.88	9.9	217	4.55%
2019/04/01	0	0.00	1	18.81	18.80	-1	207	-0.48%
2019/03/25	0	0.00	2	18.54	18.52	-2	200	-1.00%
2019/03/22	2	18.64	0	0.00	18.63	2	199	1.00%
2019/03/21	0.1	18.50	0	0.00	18.61	0.1	197	0.05%
2019/03/18	0.1	18.48	0	0.00	18.56	0.1	197	0.05%
2019/03/08	1.1	18.47	1	18.52	18.48	0.1	203	0.05%
2019/03/07	0.1	18.50	0	0.00	18.52	0.1	203	0.05%
2019/03/06	1	18.53	0	0.00	18.60	1	203	0.49%
2019/03/04	1	18.50	0	0.00	18.50	1	203	0.49%
2019/02/26	1	18.50	0	0.00	18.50	1	199	0.50%
2019/02/20	1	18.42	0	0.00	18.42	1	189	0.53%
2018/09/11	1	20.20	0	0.00	20.25	1	175	0.57%
2018/08/31	0	0.00	4	20.94	21.00	-4	181	-2.20%
2018/07/09	0	0.00	1	19.76	19.76	-1	224	-0.45%
2018/07/03	1	19.80	0	0.00	19.80	1	222	0.45%
2018/04/25	2	19.46	0	0.00	19.40	2	259	0.77%
2018/04/13	2	20.04	0	0.00	20.00	2	224	0.89%
2018/03/16	0	0.00	1	20.21	20.21	-1	226	-0.44%
2018/03/13	1	20.17	0	0.00	20.18	1	185	0.54%
2018/03/12	0	0.00	1	20.16	20.11	-1	191	-0.52%
2018/03/07	1	19.97	0	0.00	19.95	1	208	0.48%
2018/02/22	1	19.89	0	0.00	19.89	1	252	0.40%

ETF除息潮來了 48檔接力登場中時電子報－2020/10/21

　ETF除息旺季來臨，截至10月底前將有48檔ETF接力除息，包括富邦臺灣優質高息、元大高股息及等熱...詳全文

《各報要聞》高股息ETF、基金市場發燒星YAHOO!奇摩新聞－2020/06/28

【時報-台北電】後疫情時代利率降至貼地水準，資金被逼出定存「錢」進股市，「高股息」成ETF新戰場，包括富邦台灣優質高息ETF、FH富時高息低波、元大高股息等手頗受青睞；主動基金同樣在後疫情時期蠢動，最受矚目的是國泰投信7月將推出「台灣高股息基金」加入戰局。今年台股下挫之際，投資人反而大舉投入此類型商品，尤以各產業的龍頭企業、擁有高息的優質企業最受市場青睞，而...詳全文

危機入市買什麼？除了0050你還有這些「好選擇」YAHOO!奇摩新聞－2020/03/27

在下跌的過程中，元大卓越50(0050)幾乎是被認為最適合「逢低進場」的標的，因為它有著以下幾項優點：1.具備分散投資、分散產業的特質例如本次疫情導致觀光族群成為重災區，股價普遍重挫4成，相較之下0050這段期間下跌約2成，顯得相對抗跌。投資0050這類指數型ETF看的是整體台股的表現，可以避免面對單一個股、或單一族群出現大幅下跌的問題。2.具穩定配息條件不...詳全文

富邦臺灣優質高息相關文章

富邦臺灣優質高息相關影音

富邦臺灣優質高息

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦臺灣優質高息

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析