富邦臺灣優質高息 (00730)-新光券商分點個股進出

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
22.35
漲跌
▼0.07
漲幅
-0.31%
成交量
170張
產業
上市
173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－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	6.3	22.32	22.35	-6.3	873	-0.73%
2024/12/12	0.1	22.50	10	22.57	22.42	-9.9	881	-1.12%
2024/12/10	0.2	22.47	0.2	22.53	22.49	0.1	882	0.01%
2024/12/09	12.8	22.57	1.2	22.55	22.53	11.7	880	1.32%
2024/12/06	0	0.00	0	22.68	22.50	0	884	0.00%
2024/12/05	0	0.00	10.1	22.48	22.50	-10.1	879	-1.15%
2024/12/04	0	0.00	2	22.22	22.21	-2	864	-0.23%
2024/12/03	0	0.00	3	22.23	22.02	-3	853	-0.35%
2024/12/02	3	22.29	0	0.00	22.24	3	841	0.36%
2024/11/29	0	0.00	0.7	21.70	21.84	-0.7	832	-0.09%
2024/11/28	11.4	21.63	1.1	21.67	21.67	10.4	827	1.26%
2024/11/27	1.3	21.80	0	0.00	21.73	1.3	829	0.15%
2024/11/25	0	0.00	1	22.23	22.20	-1	826	-0.12%
2024/11/19	0	0.00	0	21.54	21.69	0	831	0.00%
2024/11/18	12.6	21.58	0.5	21.62	21.45	12.1	828	1.46%
2024/11/15	0.1	21.82	0	0.00	21.68	0.1	825	0.01%
2024/11/14	2.5	21.70	18.5	21.75	21.67	-16	822	-1.95%
2024/11/13	0	0.00	7	21.88	21.90	-7	818	-0.85%
2024/11/12	3.7	21.82	1	21.85	21.75	2.7	813	0.33%
2024/11/11	1.2	22.08	0.3	22.18	22.07	0.9	804	0.11%
2024/11/08	84.6	22.31	11	22.21	22.14	73.6	802	9.17%
2024/11/07	1.1	22.25	0.7	22.20	22.29	0.4	795	0.05%
2024/11/06	0	22.07	21	22.09	21.99	-21	788	-2.66%
2024/11/05	1.2	21.98	2	21.96	21.93	-0.8	786	-0.10%
2024/11/04	1.1	22.05	0	0.00	22.03	1.1	790	0.14%
2024/11/01	0.2	22.15	0	0.00	22.15	0.2	794	0.02%
2024/10/30	1	22.14	0	0.00	22.15	1	788	0.13%
2024/10/29	1.4	22.17	0.7	22.29	22.21	0.7	784	0.09%
2024/10/28	11.5	22.55	0	22.58	22.52	11.4	776	1.47%
2024/10/25	3.3	22.45	0	0.00	22.46	3.3	774	0.43%
2024/10/24	15.4	22.56	0	0.00	22.48	15.4	766	2.01%
2024/10/23	12.1	22.67	9	22.84	22.65	3.1	760	0.40%
2024/10/22	4.1	22.67	1	22.77	22.69	3.1	747	0.41%
2024/10/21	1	22.81	11.4	22.79	22.81	-10.4	745	-1.40%
2024/10/18	20.3	22.65	23	22.57	22.56	-2.7	722	-0.37%
2024/10/17	9.6	22.75	3	22.74	22.69	6.5	687	0.95%
2024/10/16	47	24.01	58.8	23.99	24.01	-11.8	653	-1.81%
2024/10/15	50.5	24.02	7.1	24.04	24.00	43.4	577	7.51%
2024/10/14	28	23.84	1.6	23.95	24.00	26.4	509	5.18%
2024/10/11	6	23.62	9.7	23.63	23.89	-3.7	454	-0.81%
2024/10/09	1	23.37	3	23.53	23.43	-2	424	-0.47%
2024/10/08	32.6	23.32	0.3	23.51	23.27	32.4	405	7.98%
2024/10/07	15	23.42	3	23.53	23.45	12	377	3.18%
2024/10/04	15.1	23.33	0	0.00	23.30	15.1	342	4.40%
2024/10/01	0	0.00	2	23.39	23.34	-2	319	-0.63%
2024/09/30	34.3	23.43	1	23.38	23.33	33.3	316	10.50%
2024/09/27	17	23.68	1.7	23.71	23.69	15.3	304	5.02%
2024/09/26	4	23.68	4.3	23.72	23.70	-0.3	292	-0.11%
2024/09/25	0	0.00	7.3	23.30	23.30	-7.3	283	-2.57%
2024/09/24	5	22.83	2	22.97	22.98	3	278	1.08%
2024/09/23	1	22.98	5.5	22.96	22.92	-4.5	275	-1.63%
2024/09/20	0.3	22.82	0.3	22.90	22.73	0	274	-0.02%
2024/09/19	0	0.00	0	22.53	22.68	0	270	0.00%
2024/09/18	28.5	22.60	0	0.00	22.47	28.5	262	10.87%
2024/09/16	8	22.74	0	0.00	22.70	8	245	3.25%
2024/09/13	0	0.00	0.5	22.72	22.67	-0.5	241	-0.21%
2024/09/12	0	0.00	2	22.48	22.46	-2	241	-0.83%
2024/09/11	5.1	22.21	0	0.00	22.33	5.1	240	2.10%
2024/09/10	0	0.00	0	22.60	22.30	0	240	0.00%
2024/09/09	14.3	22.34	0	0.00	22.45	14.3	241	5.93%
2024/09/06	0	0.00	0.1	22.67	22.54	-0.1	238	-0.04%
2024/09/05	8.1	22.43	0	0.00	22.31	8.1	241	3.36%
2024/09/04	0.3	22.43	0	0.00	22.37	0.3	237	0.12%
2024/09/03	0	0.00	0.5	23.10	22.98	-0.5	231	-0.22%
2024/09/02	1	22.93	0.1	23.09	22.96	0.9	235	0.39%
2024/08/30	0.9	23.01	0.1	23.20	23.05	0.8	232	0.34%
2024/08/29	0	0.00	0	22.81	23.02	0	234	0.00%
2024/08/28	12	23.01	0	0.00	23.09	12	237	5.04%
2024/08/27	0.2	23.10	0	0.00	23.06	0.2	239	0.09%
2024/08/26	2	23.27	15.7	23.28	23.19	-13.7	239	-5.71%
2024/08/23	0.2	23.01	1.5	23.05	23.12	-1.3	235	-0.56%
2024/08/22	14	23.11	1.8	23.12	23.10	12.2	231	5.28%
2024/08/21	0.1	23.05	0	0.00	23.08	0.1	229	0.04%
2024/08/20	0.2	23.15	3	23.23	23.06	-2.8	231	-1.23%
2024/08/19	12.3	22.96	0.1	22.91	23.03	12.2	232	5.24%
2024/08/15	1.2	22.47	0.7	22.59	22.47	0.5	233	0.21%
2024/08/14	0	22.50	0	0.00	22.45	0	241	0.02%
2024/08/12	0	22.19	1.2	22.20	22.20	-1.2	242	-0.49%
2024/08/09	1.7	21.81	0.6	21.88	21.72	1.1	242	0.46%
2024/08/08	21.5	21.48	1.9	21.53	21.39	19.6	241	8.10%
2024/08/07	0	0.00	0.1	21.62	21.62	-0.1	245	-0.04%
2024/08/06	1.6	20.51	1.8	20.65	20.63	-0.2	241	-0.08%
2024/08/05	11.9	20.65	4.5	20.83	20.22	7.3	228	3.20%
2024/08/02	7.3	22.26	0	0.00	22.17	7.3	219	3.33%
2024/08/01	0.1	22.94	4.4	22.94	22.95	-4.3	216	-1.99%
2024/07/31	2.7	22.68	0.8	22.80	22.75	1.9	218	0.89%
2024/07/30	5.1	22.60	1.6	22.77	22.93	3.6	220	1.61%
2024/07/29	13.1	23.41	0	0.00	23.08	13.1	221	5.91%
2024/07/26	0	23.05	2.6	23.04	23.08	-2.6	223	-1.16%
2024/07/23	0.1	22.99	1	22.94	22.99	-0.9	220	-0.42%
2024/07/22	3	22.59	2.1	22.68	22.68	0.9	223	0.40%
2024/07/19	1.1	23.18	2.2	23.25	23.22	-1.2	222	-0.52%
2024/07/18	14.4	23.27	0	0.00	23.37	14.4	223	6.42%
2024/07/17	0.1	23.74	5	23.81	23.62	-4.9	221	-2.23%
2024/07/15	0	23.85	0.2	23.89	23.76	-0.2	235	-0.10%
2024/07/12	0	0.00	4	23.78	23.78	-4	236	-1.69%
2024/07/11	0	0.00	6.5	24.04	23.96	-6.5	237	-2.74%
2024/07/10	3	23.76	2.3	23.91	23.86	0.7	243	0.28%
2024/07/09	1	23.65	0.2	23.55	23.78	0.8	242	0.32%
2024/07/08	17.3	23.57	0.9	23.56	23.56	16.4	241	6.79%
2024/07/05	0.2	23.55	0	23.78	23.52	0.2	239	0.08%
2024/07/04	0.1	23.50	13.5	23.51	23.57	-13.4	242	-5.54%
2024/07/03	0.4	23.69	0.3	23.80	23.52	0.1	244	0.06%
2024/07/02	0	0.00	8.1	23.84	23.69	-8.1	247	-3.28%
2024/07/01	0.1	23.52	27.1	23.70	23.64	-27	249	-10.81%
2024/06/28	14.1	23.49	6.8	23.49	23.50	7.3	249	2.93%
2024/06/27	0.2	23.22	2.2	23.31	23.26	-2	250	-0.80%
2024/06/26	0	0.00	1.6	23.31	23.36	-1.6	251	-0.62%
2024/06/25	5.4	23.04	1.2	22.88	23.02	4.2	254	1.64%
2024/06/24	0	0.00	0.1	23.06	23.05	-0.1	275	-0.04%
2024/06/21	0.1	23.23	0.6	23.23	23.27	-0.5	281	-0.18%
2024/06/20	0	23.22	0	0.00	23.29	0	283	0.00%
2024/06/19	1.3	22.98	3.9	23.14	23.22	-2.6	304	-0.85%
2024/06/18	18.6	22.95	0.3	22.92	22.91	18.3	300	6.09%
2024/06/17	1	23.00	7	23.00	22.97	-6	312	-1.92%
2024/06/14	2.5	22.76	8.4	22.83	22.83	-5.9	321	-1.85%
2024/06/13	0	0.00	0.4	22.78	22.76	-0.4	328	-0.13%
2024/06/12	1	22.47	8.4	22.52	22.47	-7.4	339	-2.19%
2024/06/11	20.4	22.32	0.7	22.36	22.36	19.7	342	5.76%
2024/06/07	0.1	22.35	1.1	22.38	22.35	-1	355	-0.28%
2024/06/06	2.4	22.34	8	22.40	22.39	-5.6	364	-1.53%
2024/06/05	0.4	22.10	2.7	22.20	22.21	-2.3	367	-0.63%
2024/06/04	0	0.00	0.4	22.23	22.18	-0.4	386	-0.11%
2024/06/03	0	22.15	4.1	22.15	22.18	-4.1	401	-1.02%
2024/05/31	0.8	22.06	0	22.06	22.07	0.8	409	0.19%
2024/05/30	2.1	21.96	3	22.07	22.04	-0.9	413	-0.22%
2024/05/29	6.6	22.22	8.2	22.24	22.20	-1.6	420	-0.38%
2024/05/28	31.4	22.24	0.1	22.16	22.23	31.3	424	7.37%
2024/05/27	0	22.24	2.7	22.28	22.12	-2.7	425	-0.63%
2024/05/24	0.1	21.99	0.2	21.96	21.94	-0.1	429	-0.03%
2024/05/23	2	21.92	1.4	22.01	21.92	0.6	436	0.13%
2024/05/22	0.1	21.98	0.1	22.79	21.97	0	443	0.01%
2024/05/21	2.1	21.84	1.2	21.90	21.84	0.9	448	0.20%
2024/05/20	28.8	21.97	2.1	21.93	21.90	26.7	451	5.91%
2024/05/17	2.3	21.84	1.1	21.93	21.83	1.2	457	0.26%
2024/05/16	0.2	21.93	1.4	21.98	21.88	-1.2	469	-0.25%
2024/05/15	19.2	21.86	0.9	21.91	21.79	18.3	476	3.84%
2024/05/14	0.1	21.75	1.1	21.80	21.73	-1	485	-0.20%
2024/05/13	7.3	21.70	4.2	21.78	21.69	3.1	485	0.64%
2024/05/10	4.1	21.90	7.6	21.94	21.91	-3.5	483	-0.72%
2024/05/09	1	21.94	0.2	22.08	21.92	0.8	481	0.17%
2024/05/08	21.4	22.08	3.2	22.02	22.08	18.2	486	3.74%
2024/05/07	0.1	22.20	3.6	22.20	22.16	-3.5	483	-0.72%
2024/05/06	0	0.00	0.4	22.25	22.22	-0.4	489	-0.09%
2024/05/03	1	22.16	0.6	22.42	22.09	0.4	489	0.07%
2024/04/30	0	0.00	0	22.22	22.24	0	494	0.00%
2024/04/29	18.6	22.45	0.6	22.50	22.45	18	493	3.65%
2024/04/26	0.1	22.49	6	22.30	22.25	-5.9	494	-1.19%
2024/04/25	1.2	22.11	0	0.00	22.11	1.2	495	0.24%
2024/04/24	0	22.29	2.3	22.21	22.43	-2.3	493	-0.46%
2024/04/23	1.1	22.05	2.1	21.96	21.88	-1	497	-0.20%
2024/04/22	3	21.85	9.4	21.92	21.77	-6.4	503	-1.27%
2024/04/19	1.2	22.05	1	22.11	21.99	0.2	505	0.04%
2024/04/18	19.5	22.53	4.9	22.53	22.55	14.6	492	2.97%
2024/04/17	0	0.00	0.1	22.50	22.59	-0.1	493	-0.02%
2024/04/16	1.3	22.36	3.4	22.35	22.32	-2.2	495	-0.44%
2024/04/15	1.1	22.90	0.5	22.92	22.85	0.6	489	0.12%
2024/04/12	0.1	23.12	1.4	23.10	23.10	-1.3	494	-0.27%
2024/04/11	0.1	23.04	2	22.96	22.96	-1.9	496	-0.39%
2024/04/10	1	23.21	2.1	23.20	23.20	-1.1	498	-0.22%
2024/04/09	0	22.68	7.9	22.95	23.01	-7.8	497	-1.57%
2024/04/08	19	22.83	7	22.86	22.84	12	498	2.40%
2024/04/03	0.2	22.99	0	22.99	22.90	0.2	499	0.04%
2024/04/02	0.4	22.97	3	23.00	22.97	-2.6	500	-0.51%
2024/04/01	0.6	22.83	9.2	22.80	22.84	-8.7	503	-1.72%
2024/03/29	0	0.00	1	22.64	22.87	-1	507	-0.20%
2024/03/28	20.3	22.92	0	0.00	22.81	20.3	507	3.99%
2024/03/27	0	0.00	8.1	22.62	22.71	-8.1	504	-1.61%
2024/03/26	5	22.49	0	0.00	22.35	5	484	1.04%
2024/03/25	2.7	22.52	3.5	22.59	22.41	-0.8	484	-0.16%
2024/03/22	2.2	22.70	1	22.56	22.56	1.2	490	0.24%
2024/03/21	0	23.11	3	23.18	23.04	-3	472	-0.63%
2024/03/20	4.2	23.34	0	23.48	23.13	4.2	488	0.85%
2024/03/19	0	0.00	4.2	23.29	23.36	-4.2	488	-0.85%
2024/03/18	17.9	22.57	16	22.61	22.85	1.9	494	0.39%
2024/03/15	10.1	22.58	0	0.00	22.47	10.1	499	2.02%
2024/03/14	2.1	22.88	4	22.76	22.75	-1.9	492	-0.39%
2024/03/13	0	0.00	7	23.29	23.40	-7	493	-1.42%
2024/03/12	0	0.00	7.1	22.97	23.06	-7.1	487	-1.45%
2024/03/11	1.2	22.71	55.6	22.77	22.74	-54.4	482	-11.27%
2024/03/08	31.6	22.85	6.8	22.81	22.79	24.8	477	5.19%
2024/03/07	3.3	22.44	96.7	22.34	22.59	-93.4	471	-19.81%
2024/03/06	21	22.13	16.6	21.95	22.16	4.4	457	0.96%
2024/03/05	2	21.67	20	21.66	21.75	-18	448	-4.01%
2024/03/04	0	0.00	0.1	21.70	21.69	-0.1	448	-0.02%
2024/03/01	0.1	21.44	8	21.53	21.56	-7.9	443	-1.78%
2024/02/29	21.8	21.41	23	21.41	21.45	-1.2	441	-0.26%
2024/02/27	0	0.00	1.8	21.25	21.40	-1.8	441	-0.41%
2024/02/26	0	0.00	2.8	21.36	21.40	-2.8	434	-0.65%
2024/02/23	2	21.21	4.3	21.18	21.15	-2.3	427	-0.54%
2024/02/22	0	0.00	18	20.94	21.05	-18	424	-4.25%
2024/02/21	2	20.78	2	20.78	20.75	0	419	0.00%
2024/02/20	0	0.00	2	20.78	20.80	-2	420	-0.49%
2024/02/19	22.3	20.57	0	0.00	20.57	22.3	409	5.46%
2024/02/16	1	20.52	3.4	20.51	20.50	-2.4	405	-0.59%
2024/02/15	26.4	20.19	8.3	20.27	20.30	18.1	398	4.54%
2024/02/05	0	20.10	1.1	20.05	20.07	-1	388	-0.26%
2024/02/02	0	0.00	2	20.14	20.16	-2	388	-0.52%
2024/02/01	7	20.03	2	20.05	20.04	5	389	1.28%
2024/01/30	1	20.16	13	20.13	20.16	-12	389	-3.07%
2024/01/29	33	20.10	1	20.14	20.17	32	392	8.15%
2024/01/26	0.3	20.04	0.3	20.05	19.97	0	404	0.01%
2024/01/25	0	0.00	2	20.13	20.12	-2	407	-0.50%
2024/01/24	0	0.00	3.1	20.09	20.03	-3.1	401	-0.76%
2024/01/23	0	0.00	0.3	19.94	19.92	-0.3	401	-0.08%
2024/01/22	0	0.00	1.2	19.80	19.84	-1.2	409	-0.28%
2024/01/19	3	19.61	1.1	19.69	19.69	1.9	413	0.45%
2024/01/18	26.1	19.48	6	19.46	19.50	20.1	416	4.84%
2024/01/17	3.1	19.62	1	19.74	19.54	2.1	416	0.51%
2024/01/16	3	19.93	0.6	20.00	19.93	2.4	418	0.58%
2024/01/15	0	0.00	0.5	20.04	20.05	-0.5	416	-0.13%
2024/01/12	3	19.96	1	19.91	19.91	2	421	0.47%
2024/01/11	0	0.00	0.1	20.03	19.98	-0.1	448	-0.03%
2024/01/10	1	19.99	12	19.99	19.99	-11	501	-2.19%
2024/01/09	0.1	20.05	1	20.02	20.04	-0.9	521	-0.17%
2024/01/08	27.7	20.17	1	20.15	20.09	26.7	539	4.96%
2024/01/05	0	0.00	2	20.08	20.01	-2	544	-0.37%
2024/01/03	0	20.06	3.5	20.08	20.05	-3.4	573	-0.60%
2024/01/02	0	20.25	0	0.00	20.20	0	585	0.01%
2023/12/29	0	20.26	0	20.31	20.34	0	583	0.01%
2023/12/28	27.1	20.44	3	20.41	20.35	24.1	590	4.08%
2023/12/27	0	0.00	23	20.55	20.51	-23	607	-3.79%
2023/12/26	2.1	20.33	0.9	20.36	20.39	1.2	605	0.20%
2023/12/25	0	0.00	0.2	20.24	20.15	-0.2	603	-0.04%
2023/12/22	1.1	20.27	0	0.00	20.21	1.1	603	0.17%
2023/12/21	4	20.26	0	0.00	20.27	4	614	0.65%
2023/12/20	0	20.40	1	20.40	20.40	-1	616	-0.16%
2023/12/19	1.4	20.31	7	20.23	20.41	-5.6	610	-0.92%
2023/12/18	21.6	20.52	10.3	20.54	20.50	11.3	607	1.85%
2023/12/15	0	0.00	20.1	20.46	20.47	-20.1	602	-3.34%
2023/12/14	3.8	20.15	0.5	20.23	20.21	3.3	585	0.57%
2023/12/13	0.5	19.86	7	19.87	19.94	-6.5	582	-1.12%
2023/12/12	0.3	19.67	16.6	19.66	19.74	-16.4	574	-2.85%
2023/12/11	0	0.00	100.2	19.56	19.56	-100.2	564	-17.77%
2023/12/08	25.3	19.60	9.6	19.57	19.56	15.7	559	2.81%
2023/12/07	0	0.00	12.1	19.50	19.46	-12.1	554	-2.17%
2023/12/06	0	0.00	4	19.50	19.47	-4	547	-0.73%
2023/12/05	7.3	19.42	0.2	19.50	19.41	7.1	546	1.30%
2023/12/04	1	19.52	6.4	19.46	19.55	-5.4	545	-0.98%
2023/12/01	3	19.34	0	0.00	19.35	3	537	0.57%
2023/11/30	0	0.00	65	19.37	19.36	-65	536	-12.12%
2023/11/29	0	0.00	4.3	19.32	19.39	-4.3	535	-0.80%
2023/11/28	20.6	19.28	3	19.20	19.24	17.6	532	3.31%
2023/11/27	0	0.00	2	19.22	19.12	-2	527	-0.38%
2023/11/24	0	0.00	13.5	19.11	19.10	-13.5	525	-2.57%
2023/11/22	0	0.00	3.2	19.01	19.01	-3.2	523	-0.60%
2023/11/21	0.1	18.73	5.3	19.01	18.99	-5.2	521	-0.99%
2023/11/20	22	18.84	10.1	18.87	18.82	11.9	517	2.31%
2023/11/17	0	0.00	15.3	18.71	18.75	-15.3	516	-2.96%
2023/11/16	0.6	18.70	0	0.00	18.71	0.6	513	0.12%
2023/11/15	0	0.00	0.1	18.64	18.69	-0.1	514	-0.03%
2023/11/14	5.2	18.47	0	0.00	18.46	5.2	508	1.02%
2023/11/13	3.1	18.51	0	0.00	18.45	3.1	509	0.60%
2023/11/10	1.2	18.50	0	0.00	18.49	1.2	512	0.22%
2023/11/09	0.2	18.57	1	18.58	18.55	-0.8	512	-0.15%
2023/11/08	28.8	18.56	0	0.00	18.55	28.8	514	5.60%
2023/11/07	2.5	18.59	0	0.00	18.51	2.5	516	0.48%
2023/11/06	0.5	18.62	5	18.66	18.63	-4.5	517	-0.87%
2023/11/03	2	18.36	0.2	18.35	18.43	1.8	514	0.36%
2023/11/02	0.2	18.33	6	18.30	18.31	-5.8	498	-1.16%
2023/10/31	5.1	17.96	0	18.29	17.92	5.1	499	1.02%
2023/10/30	27.7	18.00	0	0.00	18.00	27.7	501	5.52%
2023/10/26	5.4	18.00	0.2	18.11	17.98	5.2	493	1.05%
2023/10/25	0.1	18.22	0.1	18.27	18.17	-0.1	491	-0.01%
2023/10/24	14.2	18.00	2	17.95	18.05	12.2	494	2.46%
2023/10/23	8.4	18.12	1	18.07	18.02	7.4	491	1.51%
2023/10/20	8.5	18.04	2.2	18.05	18.13	6.3	489	1.29%
2023/10/19	18.6	18.22	0	18.28	18.17	18.6	481	3.86%
2023/10/18	124.6	19.54	35	19.64	19.52	89.6	454	19.70%	大買/
2023/10/17	5	19.70	0	0.00	19.66	5	400	1.25%
2023/10/16	3.1	19.66	5.7	19.58	19.64	-2.7	380	-0.70%
2023/10/13	1	19.64	2.3	19.64	19.64	-1.3	370	-0.35%
2023/10/12	17.2	19.66	0.2	19.60	19.66	17	362	4.69%
2023/10/11	39.2	19.48	1	19.55	19.47	38.2	347	11.00%
2023/10/06	6	19.32	0	0.00	19.38	6	336	1.78%
2023/10/05	0.1	19.35	0	0.00	19.35	0.1	322	0.03%
2023/10/04	4	19.18	0	0.00	19.26	4	319	1.26%
2023/10/03	1	19.46	0.1	19.45	19.41	0.9	309	0.30%
2023/10/02	1	19.40	10.6	19.38	19.35	-9.6	291	-3.31%
2023/09/28	23	19.23	0.3	19.23	19.20	22.7	293	7.76%
2023/09/26	11	19.28	0.2	19.30	19.18	10.8	287	3.77%
2023/09/21	5	19.31	0	0.00	19.29	5	274	1.82%
2023/09/20	0.1	19.68	6.8	19.56	19.54	-6.6	269	-2.46%
2023/09/19	36	19.73	0	19.70	19.73	36	271	13.24%
2023/09/18	20.3	19.88	6.8	19.80	19.75	13.6	271	5.00%
2023/09/15	1.7	19.67	1.4	19.64	19.71	0.3	264	0.13%
2023/09/14	7	19.47	1.2	19.51	19.56	5.8	259	2.24%
2023/09/13	0	0.00	4.1	19.36	19.37	-4.1	257	-1.58%
2023/09/12	0	0.00	1	19.12	19.28	-1	261	-0.38%
2023/09/11	0.1	19.30	0	19.41	19.30	0.1	260	0.04%
2023/09/08	26.8	19.35	1	19.35	19.32	25.7	261	9.84%
2023/09/07	0.2	19.35	0.2	19.28	19.29	0	265	0.01%
2023/09/06	1	19.33	1	19.40	19.33	0	269	0.00%
2023/09/05	0.6	19.22	2	19.20	19.28	-1.4	264	-0.53%
2023/09/04	1.2	19.16	0.2	19.10	19.17	1	264	0.36%
2023/09/01	1.2	18.94	9	18.96	18.99	-7.8	274	-2.83%
2023/08/31	2.1	18.92	0	0.00	18.90	2.1	278	0.75%
2023/08/29	0.1	18.70	0	18.75	18.80	0	293	0.02%
2023/08/28	21.5	18.68	5.5	18.68	18.63	16.1	293	5.47%
2023/08/25	2	18.59	2	18.62	18.57	0	292	0.00%
2023/08/24	0	0.00	15.1	18.61	18.67	-15.1	296	-5.10%
2023/08/22	12	18.46	0.1	18.59	18.45	11.9	304	3.92%
2023/08/21	2.1	18.42	1.1	18.46	18.46	0.9	307	0.30%
2023/08/18	33	18.65	0	0.00	18.52	33	303	10.89%
2023/08/17	1.2	18.46	0	0.00	18.63	1.2	302	0.41%
2023/08/16	2.2	18.58	1	18.62	18.60	1.2	300	0.40%
2023/08/15	8	18.80	0	0.00	18.78	8	296	2.69%
2023/08/14	12.4	18.74	0	0.00	18.66	12.4	297	4.17%
2023/08/11	7	19.04	8	19.05	18.98	-1	293	-0.34%
2023/08/10	22.1	19.12	0.2	19.19	19.11	21.9	291	7.52%
2023/08/09	8.8	19.38	0.6	19.46	19.33	8.1	289	2.80%
2023/08/08	36.1	19.54	0	0.00	19.54	36.1	289	12.46%
2023/08/07	2	19.56	0	19.62	19.77	2	289	0.69%
2023/08/04	2.1	19.55	14.1	19.59	19.60	-12.1	286	-4.21%
2023/08/02	6	19.53	11	19.53	19.52	-5	283	-1.77%
2023/08/01	1	19.59	1.6	19.51	19.59	-0.5	281	-0.19%
2023/07/31	0.1	19.58	23	19.61	19.47	-22.9	280	-8.16%
2023/07/28	19.9	19.36	2	19.36	19.41	17.9	274	6.53%
2023/07/27	16.4	19.30	0	0.00	19.31	16.4	270	6.05%
2023/07/26	7	19.18	0.1	19.19	19.15	6.9	266	2.59%
2023/07/25	0	0.00	1	19.30	19.20	-1	262	-0.38%
2023/07/21	0	0.00	5	19.12	19.24	-5	263	-1.90%
2023/07/20	2	19.26	10.1	19.29	19.28	-8.1	270	-2.97%
2023/07/19	0.2	19.29	5	19.34	19.24	-4.8	270	-1.79%
2023/07/18	16	19.11	4.3	19.23	19.26	11.7	268	4.36%
2023/07/17	0	0.00	0.1	19.12	19.09	-0.1	260	-0.02%
2023/07/14	0.1	19.00	1	19.08	19.08	-0.9	259	-0.33%
2023/07/13	0	0.00	9.1	19.08	18.89	-9.1	258	-3.53%
2023/07/12	4	18.88	3	18.94	18.89	1	259	0.39%
2023/07/11	1	18.94	0.1	18.92	18.89	0.9	258	0.34%
2023/07/10	17.5	18.86	0	0.00	18.83	17.5	260	6.72%
2023/07/07	2.1	18.72	0.2	18.75	18.79	1.9	262	0.73%
2023/07/06	0	18.96	0	19.14	18.95	0	262	0.00%
2023/07/04	10	19.03	10	19.17	19.19	0	259	0.00%
2023/07/03	0	0.00	2	19.07	19.05	-2	261	-0.76%
2023/06/30	0	18.85	3	18.85	18.88	-3	260	-1.14%
2023/06/29	0	0.00	0	18.94	18.88	0	261	0.00%
2023/06/28	11.9	18.96	0	0.00	18.94	11.9	260	4.59%
2023/06/27	0	0.00	3.3	19.07	18.94	-3.3	262	-1.25%
2023/06/26	0	0.00	3.1	18.97	18.98	-3.1	258	-1.20%
2023/06/21	0	0.00	1	19.04	19.04	-1	255	-0.39%
2023/06/20	2	19.06	0.5	19.12	19.09	1.5	252	0.61%
2023/06/19	9.8	19.18	4	19.17	19.10	5.8	249	2.31%
2023/06/15	8	19.11	3.5	19.10	19.12	4.5	241	1.86%
2023/06/14	0	0.00	3.1	19.21	19.17	-3.1	239	-1.28%
2023/06/13	2	19.11	16.1	19.14	19.17	-14.1	243	-5.78%
2023/06/12	0	0.00	4.4	19.01	18.98	-4.4	237	-1.87%
2023/06/09	7	19.04	1.7	19.04	19.01	5.3	236	2.23%
2023/06/08	11.4	19.00	16.1	18.99	18.96	-4.6	238	-1.94%
2023/06/07	0	0.00	22	18.98	18.99	-22	240	-9.13%
2023/06/06	7	18.85	1	18.90	18.83	6	230	2.60%
2023/06/05	0.1	18.84	7	18.89	18.87	-6.9	226	-3.06%
2023/06/02	0	0.00	3.2	18.83	18.82	-3.2	220	-1.44%
2023/06/01	1	18.65	0.1	18.65	18.64	0.9	218	0.43%
2023/05/31	0	0.00	1	18.61	18.64	-1	222	-0.45%
2023/05/30	0	0.00	0	18.58	18.54	0	224	0.00%
2023/05/29	13.1	18.57	5.2	18.54	18.60	7.9	222	3.57%
2023/05/26	1	18.48	1	18.46	18.46	0	217	0.00%
2023/05/25	0	18.36	1	18.37	18.40	-1	218	-0.48%
2023/05/24	1	18.33	1	18.30	18.34	0	215	0.00%
2023/05/23	0.3	18.34	6	18.35	18.35	-5.7	217	-2.61%
2023/05/22	1	18.18	0	0.00	18.17	1	217	0.46%
2023/05/19	0	0.00	4	18.25	18.23	-4	218	-1.83%
2023/05/18	8	18.18	2	18.24	18.24	6	220	2.73%
2023/05/17	0	0.00	0.4	18.15	18.10	-0.4	220	-0.16%
2023/05/16	1	18.07	1.4	18.08	18.03	-0.4	219	-0.18%
2023/05/15	2	17.84	0	0.00	17.88	2	228	0.88%
2023/05/12	0	0.00	5	17.86	18.00	-5	226	-2.21%
2023/05/11	2	18.00	1.1	18.02	18.00	0.9	224	0.39%
2023/05/10	5.2	18.11	0	0.00	18.11	5.2	223	2.34%
2023/05/09	2	18.21	0	18.71	18.17	2	226	0.88%
2023/05/08	16.9	18.33	0	0.00	18.31	16.9	231	7.32%
2023/05/05	1	18.25	0	0.00	18.22	1	236	0.42%
2023/05/04	2.2	18.22	0	0.00	18.21	2.2	243	0.92%
2023/05/03	0	18.20	0.6	18.25	18.24	-0.6	246	-0.26%
2023/05/02	1.2	18.24	0	18.30	18.24	1.2	249	0.48%
2023/04/28	7.9	18.17	0.2	18.19	18.17	7.7	255	3.01%
2023/04/27	2	17.94	0.1	18.08	18.05	1.9	256	0.73%
2023/04/26	2.3	17.72	0.3	17.74	17.96	2.1	259	0.79%
2023/04/25	21.6	18.03	0	0.00	17.83	21.6	256	8.45%
2023/04/24	0.3	18.21	2.1	18.25	18.22	-1.8	247	-0.73%
2023/04/21	4.4	18.26	0	18.32	18.22	4.4	248	1.77%
2023/04/20	5	18.39	0.1	18.42	18.32	4.9	249	1.97%
2023/04/19	3.3	18.50	1	18.53	18.40	2.3	252	0.91%
2023/04/18	14.1	18.64	0	0.00	18.54	14.1	251	5.61%
2023/04/17	2.3	18.66	0	0.00	18.65	2.3	251	0.91%
2023/04/14	0	0.00	0.1	18.83	18.74	-0.1	247	-0.04%
2023/04/13	3	18.74	0	0.00	18.69	3	247	1.21%
2023/04/12	5	18.73	0	0.00	18.78	5	245	2.04%
2023/04/11	3	18.79	0	18.80	18.77	3	242	1.23%
2023/04/10	13.6	18.77	0	0.00	18.80	13.6	241	5.63%
2023/04/07	4.2	18.83	0	0.00	18.84	4.2	239	1.75%
2023/04/06	7	18.86	1	18.99	18.84	6	240	2.49%
2023/03/31	1.1	18.90	8.4	18.94	18.91	-7.3	234	-3.10%
2023/03/29	2.1	18.71	1	18.80	18.72	1.1	234	0.46%
2023/03/28	21.7	18.80	0	0.00	18.72	21.7	235	9.24%
2023/03/27	2	18.92	3	19.02	18.96	-1	235	-0.42%
2023/03/24	4	18.94	0	0.00	18.94	4	238	1.68%
2023/03/23	2	19.00	1	19.08	19.06	1	237	0.42%
2023/03/22	3	19.01	1	19.02	19.02	2	238	0.84%
2023/03/21	0.1	19.00	0	19.10	18.93	0.1	238	0.04%
2023/03/20	10.7	18.94	0	0.00	18.92	10.7	238	4.49%
2023/03/17	1	18.91	0	0.00	18.96	1	238	0.42%
2023/03/16	6.2	18.78	0	0.00	18.83	6.2	239	2.58%
2023/03/15	1	19.09	2	19.12	19.09	-1	233	-0.43%
2023/03/14	0	0.00	1	19.09	19.13	-1	236	-0.42%
2023/03/13	9.6	18.96	2.1	19.10	19.14	7.5	233	3.21%
2023/03/10	6.1	19.16	0.3	19.34	19.10	5.8	230	2.52%
2023/03/09	5.1	19.44	9	19.46	19.40	-3.9	227	-1.71%
2023/03/08	13.7	19.34	3	19.37	19.40	10.7	225	4.75%
2023/03/07	2.8	19.42	14.1	19.43	19.40	-11.3	222	-5.09%
2023/03/06	0.1	19.35	4.7	19.27	19.37	-4.5	222	-2.04%
2023/03/03	3	19.09	1.7	19.07	19.09	1.3	217	0.61%
2023/03/02	3	18.88	2.4	18.85	18.95	0.6	214	0.28%
2023/03/01	3.2	18.88	0	0.00	18.83	3.2	212	1.52%
2023/02/24	3.2	18.91	0	0.00	18.91	3.2	212	1.51%
2023/02/23	0.1	18.92	0.1	19.03	18.95	0	211	0.00%
2023/02/22	9.3	18.64	0.4	18.63	18.70	8.9	207	4.30%
2023/02/21	0	0.00	0	18.68	18.75	0	209	0.00%
2023/02/20	10	18.66	0	0.00	18.67	10	211	4.74%
2023/02/17	3.3	18.53	0	0.00	18.57	3.3	212	1.54%
2023/02/16	3	18.49	2.1	18.49	18.51	0.9	211	0.42%
2023/02/14	2	18.41	2	18.39	18.39	0	208	0.00%
2023/02/13	7	18.25	0	0.00	18.30	7	213	3.27%
2023/02/10	3.1	18.33	0	0.00	18.31	3.1	203	1.52%
2023/02/09	0	0.00	0	18.43	18.43	0	208	-0.01%
2023/02/08	6.9	18.46	6.6	18.45	18.45	0.3	208	0.16%
2023/02/07	5	18.28	4.6	18.28	18.36	0.4	207	0.18%
2023/02/06	2.1	18.37	0.9	18.29	18.28	1.2	205	0.57%
2023/02/03	0	0.00	0.7	18.31	18.42	-0.7	201	-0.35%
2023/02/02	0.6	18.18	0	0.00	18.30	0.6	194	0.33%
2023/02/01	2	18.12	1	18.06	18.16	1	192	0.52%
2023/01/31	0	0.00	0	17.94	17.94	0	195	0.00%
2023/01/30	8.8	17.82	1.6	17.66	17.90	7.3	197	3.70%
2023/01/17	1	17.51	21.8	17.52	17.54	-20.8	197	-10.50%
2023/01/13	1	17.40	3	17.40	17.42	-2	195	-1.02%
2023/01/10	0	0.00	0.1	17.42	17.43	-0.1	217	-0.04%
2023/01/09	10.6	17.32	0	0.00	17.39	10.6	230	4.60%
2023/01/06	0	0.00	0.1	17.25	17.22	-0.1	226	-0.03%
2023/01/05	7	17.15	0	0.00	17.13	7	230	3.04%
2023/01/04	0	0.00	4	17.05	17.07	-4	229	-1.74%
2023/01/03	2	16.88	2	16.97	16.97	0	242	0.00%
2022/12/30	0	16.88	0	0.00	16.95	0	246	0.01%
2022/12/29	2.2	16.73	1	16.79	16.80	1.2	250	0.48%
2022/12/28	8.7	16.90	0	0.00	16.84	8.7	251	3.44%
2022/12/23	0	0.00	0.1	17.00	16.95	-0.1	256	-0.06%
2022/12/20	3	16.77	1	16.94	16.69	2	264	0.74%
2022/12/19	6.4	16.98	8.1	16.95	16.96	-1.7	272	-0.63%
2022/12/16	0	0.00	0.2	16.82	16.76	-0.2	272	-0.06%
2022/12/15	0	0.00	0.2	16.81	16.78	-0.2	269	-0.07%
2022/12/12	0	0.00	0.6	16.80	16.72	-0.6	275	-0.20%
2022/12/09	0.1	16.78	0	16.78	16.74	0.1	280	0.03%
2022/12/08	8.3	16.59	1.1	16.60	16.63	7.2	281	2.57%
2022/12/06	0.2	16.86	0.8	16.85	16.84	-0.6	287	-0.22%
2022/12/05	0.1	16.82	6	16.84	16.82	-5.9	286	-2.06%
2022/12/02	0	0.00	2	16.67	16.67	-2	287	-0.70%
2022/12/01	2.2	16.58	0	0.00	16.64	2.2	293	0.75%
2022/11/29	0	0.00	0	16.35	16.42	0	300	-0.01%
2022/11/28	10	16.34	0	0.00	16.36	10	303	3.30%
2022/11/25	12	16.41	0	0.00	16.37	12	304	3.95%
2022/11/24	1	16.37	0.2	16.39	16.42	0.8	306	0.25%
2022/11/22	2	16.23	0	0.00	16.23	2	310	0.64%
2022/11/21	6.2	16.37	0	16.39	16.33	6.2	312	1.98%
2022/11/18	8.2	16.38	0	0.00	16.34	8.2	313	2.61%
2022/11/17	4.1	16.27	0	0.00	16.38	4.1	317	1.29%
2022/11/16	0	0.00	1	16.24	16.26	-1	316	-0.32%
2022/11/15	1	16.12	0	0.00	16.19	1	314	0.32%
2022/11/11	0	0.00	0	15.99	15.93	0	310	0.00%
2022/11/09	5	15.74	0	15.78	15.76	5	311	1.60%
2022/11/08	7	15.68	4	15.65	15.62	3	308	0.98%
2022/11/07	0.1	15.58	0	0.00	15.56	0.1	309	0.03%
2022/11/04	0	0.00	0.1	15.29	15.28	-0.1	307	-0.03%
2022/11/03	2	15.28	0	0.00	15.26	2	310	0.65%
2022/11/02	0.1	15.22	0	0.00	15.32	0.1	316	0.02%
2022/11/01	1	15.05	1	15.16	15.15	0	320	0.00%
2022/10/31	4	14.99	3	14.99	15.00	1	319	0.31%
2022/10/28	11.5	14.92	0	0.00	14.93	11.5	318	3.62%
2022/10/27	0	15.08	7.2	14.98	15.00	-7.2	311	-2.30%
2022/10/26	1	14.88	1	14.93	14.88	0	307	0.00%
2022/10/25	10	14.84	1.5	14.92	14.80	8.5	303	2.80%
2022/10/24	1.3	15.09	1	15.24	15.05	0.3	299	0.08%
2022/10/21	2.1	15.00	9	15.07	14.99	-7	299	-2.32%
2022/10/20	12.2	15.01	0	0.00	14.98	12.2	299	4.08%
2022/10/19	3.1	15.24	12	15.28	15.25	-8.9	296	-3.01%
2022/10/18	23.7	16.18	22	16.19	16.20	1.7	291	0.57%
2022/10/17	5.9	15.99	4	16.07	16.11	1.9	282	0.68%
2022/10/14	4	16.20	0	0.00	16.18	4	268	1.49%
2022/10/13	4.2	16.01	1	16.15	15.95	3.2	268	1.17%
2022/10/12	0.2	16.46	0	16.42	16.38	0.2	261	0.08%
2022/10/11	15.1	16.41	0	0.00	16.35	15.1	263	5.73%
2022/10/07	2.9	16.84	0	0.00	16.82	2.9	251	1.17%
2022/10/06	0	0.00	0.1	16.99	16.93	-0.1	248	-0.02%
2022/10/05	2	16.91	1	16.93	16.94	1	247	0.40%
2022/10/03	5.1	16.50	0	0.00	16.50	5.1	248	2.04%
2022/09/29	1.1	16.46	0	16.59	16.57	1	248	0.42%
2022/09/28	20.2	16.50	2	16.46	16.40	18.2	253	7.16%
2022/09/27	2	16.82	0.1	16.89	16.88	1.9	248	0.76%
2022/09/26	4.1	16.88	0	0.00	16.82	4.1	247	1.67%
2022/09/23	11	17.46	0	0.00	17.34	11	242	4.54%
2022/09/22	1	17.45	0	0.00	17.49	1	243	0.41%
2022/09/21	2.1	17.67	0	0.00	17.60	2.1	242	0.88%
2022/09/20	1.1	17.73	0	17.80	17.74	1.1	242	0.45%
2022/09/19	18.9	17.78	0	0.00	17.75	18.9	243	7.75%
2022/09/16	3	17.86	0	0.00	17.84	3	243	1.23%
2022/09/15	0	0.00	0.6	18.06	18.03	-0.6	240	-0.23%
2022/09/14	3	17.90	0	0.00	17.95	3	241	1.24%
2022/09/13	1	18.07	18	18.07	18.09	-17	244	-6.94%
2022/09/12	1	17.92	0.1	17.98	17.95	0.9	249	0.37%
2022/09/08	4.9	17.77	0	0.00	17.82	4.9	247	1.98%
2022/09/07	5	17.56	0	0.00	17.60	5	253	1.97%
2022/09/05	5	17.70	0	0.00	17.71	5	241	2.07%
2022/09/02	3	17.79	0	0.00	17.77	3	240	1.25%
2022/09/01	5	17.81	0	0.00	17.81	5	237	2.10%
2022/08/31	0.6	17.95	0	18.05	18.02	0.5	233	0.22%
2022/08/30	1	17.95	0	18.10	17.95	1	231	0.43%
2022/08/29	3.3	17.83	2	17.80	17.80	1.3	227	0.56%
2022/08/26	0	18.19	0	0.00	18.17	0	227	0.01%
2022/08/25	0	0.00	4	18.08	18.07	-4	223	-1.79%
2022/08/24	0	0.00	4	17.99	17.94	-4	220	-1.81%
2022/08/23	7	17.96	0	0.00	17.94	7	215	3.25%
2022/08/22	0	0.00	2	18.18	18.08	-2	215	-0.93%
2022/08/19	0	0.00	0	18.31	18.21	0	215	-0.01%
2022/08/18	5	18.17	14	18.17	18.18	-9	221	-4.06%
2022/08/17	0	18.19	0	0.00	18.20	0	222	0.01%
2022/08/16	0	18.23	0	0.00	18.23	0	223	0.01%
2022/08/15	4	18.16	5	18.14	18.18	-1	220	-0.44%
2022/08/12	0	18.00	10.1	18.13	18.18	-10.1	218	-4.63%
2022/08/10	2	17.76	0	17.79	17.75	2	218	0.91%
2022/08/09	0	17.85	6	17.86	17.90	-6	217	-2.76%
2022/08/08	6.2	17.54	2	17.75	17.66	4.2	214	1.93%
2022/08/05	0	0.00	0.5	17.43	17.47	-0.5	210	-0.25%
2022/08/03	3	17.23	0	0.00	17.28	3	213	1.40%
2022/08/02	2.1	17.31	0	0.00	17.33	2.1	214	1.00%
2022/08/01	0	17.48	0	0.00	17.57	0	219	0.00%
2022/07/29	0	0.00	0	17.50	17.54	0	225	0.00%
2022/07/28	4.4	17.32	1.1	17.32	17.32	3.4	223	1.50%
2022/07/26	0	0.00	2	17.45	17.40	-2	222	-0.90%
2022/07/25	0	0.00	2	17.32	17.44	-2	218	-0.91%
2022/07/20	0	0.00	8	17.10	17.15	-8	225	-3.54%
2022/07/19	1	16.90	0.1	16.96	16.92	0.9	232	0.38%
2022/07/18	6.6	16.70	0	0.00	16.81	6.6	234	2.82%
2022/07/15	5	16.54	0	0.00	16.55	5	231	2.16%
2022/07/14	0	0.00	10	16.56	16.56	-10	230	-4.35%
2022/07/13	1	16.57	0	0.00	16.52	1	230	0.43%
2022/07/12	11	16.27	0	0.00	16.26	11	234	4.70%
2022/07/11	0.1	16.55	0.2	16.68	16.50	-0.2	236	-0.06%
2022/07/08	5.3	16.73	4	16.66	16.65	1.3	235	0.55%
2022/07/07	0	0.00	2	16.46	16.50	-2	235	-0.85%
2022/07/06	15.4	16.40	2	16.38	16.38	13.4	240	5.56%
2022/07/05	1	16.60	7	16.73	16.72	-6	240	-2.49%
2022/07/04	0	0.00	5.1	16.62	16.63	-5.1	243	-2.09%
2022/07/01	5.7	16.66	113.9	16.71	16.61	-108.2	250	-43.19%	大賣/鉅額交易
2022/06/30	7.2	16.92	1	16.90	16.90	6.2	254	2.42%
2022/06/29	7.1	17.18	0	17.25	17.20	7.1	251	2.83%
2022/06/28	4.2	17.34	0	0.00	17.37	4.2	250	1.69%
2022/06/27	0.2	17.46	1	17.45	17.47	-0.8	249	-0.32%
2022/06/23	0.1	17.07	0	0.00	17.14	0.1	244	0.06%
2022/06/22	2	17.20	0	0.00	17.24	2	242	0.83%
2022/06/21	0	0.00	3.3	17.36	17.47	-3.3	242	-1.36%
2022/06/20	9.6	17.37	0	0.00	17.23	9.6	238	4.01%
2022/06/17	4	17.65	1	17.63	17.66	3	231	1.30%
2022/06/16	0	0.00	0.6	18.30	17.85	-0.6	233	-0.26%
2022/06/15	0	0.00	0.4	17.97	17.97	-0.4	225	-0.18%
2022/06/14	1	17.84	0	0.00	17.95	1	229	0.44%
2022/06/13	4	18.02	0	0.00	18.05	4	231	1.73%
2022/06/10	3	18.30	0	0.00	18.30	3	231	1.30%
2022/06/09	0	0.00	0.2	18.38	18.42	-0.2	232	-0.10%
2022/06/08	4.6	18.48	0	0.00	18.45	4.6	237	1.93%
2022/06/07	1.1	18.34	1.8	18.36	18.34	-0.7	241	-0.29%
2022/06/06	1.1	18.37	0	0.00	18.39	1.1	243	0.47%
2022/06/02	0.1	18.41	0	0.00	18.40	0.1	247	0.03%
2022/05/31	0	0.00	0	18.32	18.40	0	258	0.00%
2022/05/30	2.7	18.29	11	18.29	18.31	-8.3	260	-3.20%
2022/05/26	0.4	18.06	0	0.00	17.99	0.4	261	0.13%
2022/05/25	0	0.00	3	18.00	18.04	-3	258	-1.16%
2022/05/24	2	17.88	0	0.00	17.87	2	261	0.76%
2022/05/23	1	18.00	0.5	18.00	18.00	0.5	262	0.19%
2022/05/20	0	0.00	3	18.00	18.00	-3	265	-1.13%
2022/05/19	5	17.88	0	17.99	17.95	5	268	1.86%
2022/05/18	6	18.06	0	0.00	18.08	6	269	2.23%
2022/05/17	1	18.10	0	0.00	18.09	1	273	0.37%
2022/05/16	4	18.04	0	0.00	18.08	4	277	1.44%
2022/05/12	7.1	17.85	5	17.88	17.78	2.1	276	0.77%
2022/05/11	2	18.08	0	0.00	18.07	2	274	0.73%
2022/05/10	1	18.00	0	18.11	18.18	1	276	0.36%
2022/05/09	32.6	18.30	0	18.28	18.24	32.6	280	11.62%
2022/05/06	2.1	18.62	0	0.00	18.68	2.1	281	0.76%
2022/05/04	2	18.70	0	0.00	18.70	2	286	0.70%
2022/04/29	1	18.80	0	0.00	18.78	1	291	0.34%
2022/04/28	3.6	18.65	5	18.62	18.71	-1.4	292	-0.47%
2022/04/27	13.1	18.50	2	18.48	18.54	11.1	293	3.80%
2022/04/26	11	18.83	2	18.85	18.80	9	288	3.12%
2022/04/25	17.1	18.91	0	0.00	18.85	17.1	284	6.01%
2022/04/22	7.3	19.16	2	19.26	19.23	5.3	283	1.89%
2022/04/20	1	19.13	0	0.00	19.19	1	289	0.35%
2022/04/19	0	0.00	0	19.18	19.15	0	291	0.00%
2022/04/18	4.2	19.12	0	0.00	19.15	4.2	294	1.44%
2022/04/15	9.1	19.21	0	0.00	19.16	9.1	289	3.16%
2022/04/13	3	19.27	0	0.00	19.36	3	293	1.02%
2022/04/12	3	19.19	0	0.00	19.20	3	294	1.02%
2022/04/11	10	19.41	1	19.30	19.31	9	290	3.10%
2022/04/08	4.2	19.55	0	0.00	19.62	4.2	286	1.46%
2022/04/07	6.3	19.63	2	19.60	19.47	4.3	286	1.51%
2022/04/06	2.1	19.77	0.1	20.20	19.78	2.1	283	0.73%
2022/04/01	2	19.89	3.1	19.89	19.88	-1.1	278	-0.38%
2022/03/31	1	19.99	0	0.00	19.98	1	280	0.36%
2022/03/29	0	0.00	6	20.02	20.00	-6	288	-2.08%
2022/03/28	3.5	19.95	0	0.00	19.98	3.5	290	1.20%
2022/03/22	0	0.00	13	20.10	20.10	-13	305	-4.26%
2022/03/21	0	0.00	5	20.06	20.04	-5	304	-1.64%
2022/03/18	2.1	20.01	1	20.03	19.99	1.1	312	0.36%
2022/03/17	0	0.00	0.4	20.00	20.03	-0.4	317	-0.13%
2022/03/16	0	0.00	2.2	19.84	19.84	-2.2	315	-0.70%
2022/03/15	0	0.00	1	19.84	19.83	-1	317	-0.32%
2022/03/14	0.2	19.99	0	0.00	19.96	0.2	319	0.07%
2022/03/10	0	0.00	1	19.98	19.98	-1	324	-0.31%
2022/03/09	0	19.66	2	19.68	19.69	-2	323	-0.62%
2022/03/08	11.3	19.46	0	0.00	19.39	11.3	325	3.47%
2022/03/07	7	19.59	0	0.00	19.62	7	325	2.15%
2022/03/04	0	0.00	1	19.97	19.94	-1	323	-0.31%
2022/03/03	1	19.97	0	0.00	19.98	1	329	0.30%
2022/03/01	0	0.00	4	19.95	19.89	-4	345	-1.16%
2022/02/25	2	19.70	0	0.00	19.70	2	345	0.58%
2022/02/24	14	19.77	0	0.00	19.69	14	352	3.98%
2022/02/22	10	19.92	0	0.00	19.94	10	358	2.79%
2022/02/18	1	19.99	2.1	20.07	20.10	-1.1	367	-0.30%
2022/02/17	0	0.00	3.1	20.13	20.04	-3.1	372	-0.83%
2022/02/16	0	0.00	3.1	19.99	20.02	-3.1	374	-0.83%
2022/02/15	1	19.88	0.1	20.04	19.88	0.9	374	0.24%
2022/02/14	10	19.87	0	0.00	19.85	10	381	2.62%
2022/02/11	1.2	19.98	1	19.98	19.98	0.2	387	0.05%
2022/02/10	4.3	20.01	9	20.04	20.02	-4.8	392	-1.21%
2022/02/09	3	20.01	1.1	20.00	20.01	2	397	0.49%
2022/02/08	0	0.00	3	19.86	19.93	-3	399	-0.75%
2022/02/07	2	19.73	0	0.00	19.74	2	399	0.50%
2022/01/26	0.5	19.68	0	0.00	19.58	0.5	397	0.13%
2022/01/25	1	19.53	0.1	19.82	19.52	0.9	402	0.22%
2022/01/24	7.4	19.49	3	19.55	19.63	4.4	406	1.08%
2022/01/21	3	19.62	0	0.00	19.64	3	412	0.73%
2022/01/20	0.3	19.73	0	0.00	19.75	0.3	420	0.07%
2022/01/19	3	19.74	3	19.73	19.72	0	428	0.00%
2022/01/18	1	19.82	0	0.00	19.79	1	448	0.22%
2022/01/17	8.5	19.73	0	0.00	19.77	8.5	456	1.85%
2022/01/14	1.2	19.62	0	0.00	19.60	1.2	467	0.26%
2022/01/13	4	19.70	0	0.00	19.70	4	523	0.76%
2022/01/12	2	19.65	0	0.00	19.69	2	593	0.34%
2022/01/11	28.1	19.67	0	0.00	19.67	28.1	606	4.64%
2022/01/10	7.3	19.73	4.1	19.71	19.74	3.2	656	0.49%
2022/01/07	1	19.75	0	0.00	19.73	1	663	0.15%
2022/01/06	0	0.00	1.1	19.85	19.84	-1.1	666	-0.17%
2022/01/05	0.1	19.85	0	0.00	19.83	0.1	668	0.01%
2022/01/04	0.1	19.78	0	0.00	19.81	0.1	674	0.01%
2022/01/03	1	19.80	1.2	19.82	19.78	-0.2	677	-0.02%
2021/12/30	0.1	19.80	5	19.85	19.85	-4.9	680	-0.72%
2021/12/29	1.3	19.76	1	19.76	19.83	0.3	688	0.04%
2021/12/28	0	0.00	3	19.71	19.72	-3	694	-0.43%
2021/12/27	2	19.75	1	19.71	19.71	1	702	0.14%
2021/12/24	0.1	19.72	1.3	19.73	19.69	-1.2	710	-0.17%
2021/12/23	0	0.00	1	19.69	19.68	-1	715	-0.14%
2021/12/22	1.1	19.58	1	19.59	19.59	0.1	716	0.01%
2021/12/21	0	0.00	1	19.53	19.59	-1	721	-0.14%
2021/12/20	1.5	19.50	6	19.48	19.50	-4.5	727	-0.62%
2021/12/17	1.2	19.51	10	19.58	19.51	-8.8	727	-1.21%
2021/12/16	0.1	19.57	0	0.00	19.52	0.1	725	0.01%
2021/12/15	3	19.37	12	19.38	19.42	-9	726	-1.24%
2021/12/14	10.3	19.38	2	19.36	19.36	8.3	728	1.14%
2021/12/13	1	19.51	0	0.00	19.50	1	724	0.14%
2021/12/10	1.4	19.52	0	0.00	19.51	1.4	724	0.19%
2021/12/09	2	19.56	2	19.58	19.52	0	729	0.00%
2021/12/08	2	19.52	0	0.00	19.50	2	729	0.27%
2021/12/07	0	19.43	0	0.00	19.50	0	730	0.01%
2021/12/06	3	19.52	0	0.00	19.52	3	728	0.41%
2021/12/03	1	19.40	0	0.00	19.42	1	728	0.14%
2021/12/02	4.3	19.31	0	0.00	19.35	4.3	728	0.59%
2021/12/01	4.1	19.29	0	0.00	19.39	4.1	734	0.56%
2021/11/30	9	19.42	5	19.45	19.31	4	730	0.55%
2021/11/29	1.1	19.30	16	19.23	19.35	-14.9	725	-2.05%
2021/11/26	15	19.40	7	19.39	19.35	8	724	1.10%
2021/11/24	3.2	19.51	2	19.51	19.57	1.2	712	0.17%
2021/11/23	1.2	19.64	3	19.61	19.59	-1.8	710	-0.25%
2021/11/22	6	19.73	2	19.73	19.76	4	709	0.56%
2021/11/19	1	19.75	4	19.76	19.72	-3	710	-0.42%
2021/11/18	2	19.75	15	19.74	19.75	-13	706	-1.84%
2021/11/17	4.1	19.71	0	0.00	19.74	4.1	703	0.58%
2021/11/16	4	19.72	2	19.73	19.73	2	699	0.29%
2021/11/15	7	19.65	3.9	19.57	19.68	3.1	696	0.44%
2021/11/12	5.3	19.58	0.3	19.60	19.55	5	695	0.72%
2021/11/11	6	19.56	1	19.57	19.54	5	696	0.72%
2021/11/10	1	19.49	10	19.50	19.51	-9	697	-1.29%
2021/11/09	3	19.48	1	19.50	19.49	2	693	0.30%
2021/11/08	1	19.46	5.1	19.46	19.49	-4.1	690	-0.60%
2021/11/05	2	19.31	2	19.40	19.40	0	690	0.00%
2021/11/04	6.1	19.46	5	19.51	19.41	1.1	686	0.16%
2021/11/03	2	19.39	0	0.00	19.39	2	686	0.29%
2021/11/02	0	0.00	9	19.49	19.35	-9	688	-1.31%
2021/11/01	0.1	19.45	7	19.35	19.39	-6.9	683	-1.02%
2021/10/29	0	0.00	0.3	19.39	19.34	-0.3	681	-0.04%
2021/10/28	12.1	19.35	3	19.36	19.38	9.1	676	1.35%
2021/10/27	3	19.29	1	19.24	19.30	2	669	0.30%
2021/10/26	8	19.30	6	19.32	19.30	2	664	0.30%
2021/10/25	1	19.24	34	19.20	19.24	-33	646	-5.11%
2021/10/22	4	19.15	7.7	19.25	19.25	-3.7	641	-0.57%
2021/10/21	71.3	19.16	7.9	19.21	19.11	63.4	628	10.08%
2021/10/20	73.4	19.24	25.3	19.34	19.25	48.1	575	8.35%
2021/10/19	9.7	20.20	9	20.20	20.20	0.7	509	0.13%
2021/10/18	56.4	20.99	170.2	20.97	21.15	-113.8	499	-22.77%	大賣/鉅額交易
2021/10/15	50	20.39	0	0.00	20.41	50	454	11.01%
2021/10/14	20	20.20	0	0.00	20.25	20	453	4.41%
2021/10/13	20	20.31	0.1	20.35	20.26	19.9	448	4.43%
2021/10/12	5.5	20.32	5	20.22	20.35	0.5	448	0.10%
2021/10/08	6	20.49	10	20.50	20.50	-4	446	-0.90%
2021/10/07	2.4	20.40	1.2	20.49	20.47	1.2	449	0.26%
2021/10/06	19	20.17	2	20.17	20.17	17	448	3.79%
2021/10/05	27.2	20.06	1.6	20.12	20.20	25.6	441	5.80%
2021/10/04	38.3	20.02	3.8	20.13	20.05	34.5	437	7.89%
2021/10/01	22.1	20.15	0	0.00	20.09	22.1	432	5.12%
2021/09/30	5.1	20.40	0	0.00	20.40	5.1	424	1.20%
2021/09/29	8.1	20.39	0	0.00	20.39	8.1	423	1.91%
2021/09/28	6.2	20.56	0.1	20.62	20.60	6.1	421	1.45%
2021/09/27	1.1	20.71	0	0.00	20.67	1.1	417	0.27%
2021/09/24	0.1	20.80	0	0.00	20.76	0.1	416	0.03%
2021/09/23	6	20.67	0	0.00	20.67	6	422	1.42%
2021/09/22	0	0.00	1.2	20.51	20.52	-1.2	425	-0.28%
2021/09/17	0.1	20.80	0	0.00	20.78	0.1	436	0.02%
2021/09/16	3.1	20.80	0	0.00	20.77	3.1	442	0.71%
2021/09/15	6	20.85	0	0.00	20.80	6	441	1.36%
2021/09/14	2.1	20.88	14	20.85	20.90	-11.9	440	-2.70%
2021/09/13	0.1	20.76	0	0.00	20.77	0.1	437	0.03%
2021/09/10	0.3	20.66	0	0.00	20.61	0.3	436	0.08%
2021/09/09	0	0.00	3	20.51	20.51	-3	437	-0.69%
2021/09/06	4	20.83	0	0.00	20.78	4	441	0.91%
2021/08/30	1.1	20.79	0	0.00	20.78	1.1	440	0.25%
2021/08/27	0	0.00	1	20.67	20.70	-1	451	-0.22%
2021/08/26	2	20.67	0	0.00	20.62	2	451	0.44%
2021/08/25	2	20.54	5	20.64	20.67	-3	449	-0.67%
2021/08/23	8	20.47	0	0.00	20.58	8	454	1.76%
2021/08/20	2	20.20	11	20.24	20.30	-9	454	-1.98%
2021/08/19	3	20.22	5	20.40	20.24	-2	452	-0.44%
2021/08/18	4.1	20.42	2	20.50	20.67	2.1	452	0.46%
2021/08/17	7	20.53	0	0.00	20.48	7	451	1.55%
2021/08/16	3	20.73	0	0.00	20.72	3	448	0.67%
2021/08/13	3	21.00	2	20.99	20.96	1	445	0.23%
2021/08/12	2	21.15	0	0.00	21.13	2	445	0.45%
2021/08/11	3.2	21.15	0	0.00	21.15	3.2	456	0.71%
2021/08/10	1.2	21.29	0	0.00	21.32	1.2	455	0.27%
2021/08/09	2	21.43	0	0.00	21.42	2	471	0.42%
2021/08/05	3	21.64	0	0.00	21.64	3	482	0.62%
2021/08/04	1	21.77	0	0.00	21.79	1	509	0.20%
2021/08/03	1	21.80	7	21.82	21.85	-6	516	-1.16%
2021/07/29	0.1	21.65	0	0.00	21.68	0.1	527	0.03%
2021/07/28	0	0.00	0.2	21.61	21.60	-0.2	533	-0.05%
2021/07/27	0.2	21.83	0	0.00	21.84	0.2	540	0.04%
2021/07/26	1	21.92	6	21.89	21.87	-5	548	-0.91%
2021/07/23	0.2	21.69	0.7	21.69	21.69	-0.5	548	-0.09%
2021/07/22	0	0.00	3.3	21.67	21.58	-3.3	554	-0.59%
2021/07/21	0	21.47	1	21.51	21.59	-1	565	-0.17%
2021/07/20	0.1	21.57	0	0.00	21.47	0.1	571	0.02%
2021/07/19	2	21.62	0	0.00	21.62	2	575	0.35%
2021/07/16	0.3	21.54	12	21.59	21.56	-11.7	600	-1.94%
2021/07/15	2	21.50	0	0.00	21.55	2	609	0.33%
2021/07/13	6	21.44	0	0.00	21.45	6	615	0.98%
2021/07/12	0.2	21.61	13	21.60	21.51	-12.8	620	-2.06%
2021/07/09	1	21.48	1	21.42	21.46	0	623	0.00%
2021/07/08	0	0.00	0.1	21.55	21.55	-0.1	630	-0.02%
2021/07/07	0.1	21.60	0	0.00	21.46	0.1	651	0.01%
2021/07/06	0.1	21.60	2	21.64	21.63	-1.9	666	-0.29%
2021/07/05	0	0.00	1	21.54	21.58	-1	673	-0.15%
2021/07/01	0	21.42	6.2	21.49	21.39	-6.2	685	-0.90%
2021/06/30	0.2	21.64	5	21.55	21.55	-4.8	692	-0.69%
2021/06/29	13	21.55	25	21.55	21.50	-12	690	-1.74%
2021/06/28	2	21.83	7.3	21.81	21.83	-5.3	689	-0.77%
2021/06/25	2.1	21.70	5	21.82	21.70	-2.9	683	-0.42%
2021/06/24	4	21.48	7	21.55	21.63	-3	679	-0.44%
2021/06/23	0.2	21.23	0	0.00	21.38	0.2	686	0.03%
2021/06/22	5	21.34	11.1	21.30	21.27	-6.1	690	-0.88%
2021/06/21	4	21.31	5	21.22	21.22	-1	691	-0.14%
2021/06/18	0	0.00	9	21.44	21.44	-9	696	-1.29%
2021/06/17	0.1	21.35	3	21.44	21.42	-2.9	697	-0.42%
2021/06/16	0.7	21.42	0	0.00	21.44	0.7	703	0.10%
2021/06/15	0	0.00	22	21.37	21.42	-22	703	-3.13%
2021/06/11	6	21.29	1	21.34	21.30	5	702	0.71%
2021/06/10	2	21.22	7	21.24	21.30	-5	708	-0.71%
2021/06/09	1.3	21.03	0	0.00	21.16	1.3	709	0.18%
2021/06/08	6	21.22	0	0.00	21.22	6	709	0.85%
2021/06/07	5.2	21.12	0	0.00	21.25	5.2	713	0.73%
2021/06/04	2	21.31	0	0.00	21.24	2	710	0.29%
2021/06/03	1	21.39	1	21.45	21.39	0	700	0.00%
2021/06/02	0	0.00	1	21.41	21.34	-1	710	-0.14%
2021/06/01	10	21.29	6	21.31	21.39	4	710	0.56%
2021/05/31	0.2	21.05	14	21.21	21.20	-13.8	715	-1.92%
2021/05/28	0	0.00	12	21.05	21.08	-12	715	-1.68%
2021/05/27	5	20.79	0	0.00	20.85	5	717	0.70%
2021/05/26	6	21.01	5	20.93	20.94	1	727	0.14%
2021/05/25	0	20.89	0	0.00	20.88	0	730	0.00%
2021/05/24	1	20.69	0	0.00	20.70	1	744	0.13%
2021/05/20	0.2	20.60	0.1	20.60	20.55	0.1	765	0.01%
2021/05/18	1	19.99	13	20.31	20.49	-12	767	-1.56%
2021/05/17	14.1	19.84	0	0.00	19.77	14.1	785	1.79%
2021/05/14	5	20.38	3.8	20.60	20.40	1.2	774	0.15%
2021/05/13	11.1	20.30	6	20.17	20.29	5.1	768	0.66%
2021/05/12	8.2	20.34	12.4	20.05	20.34	-4.2	763	-0.55%
2021/05/11	12.2	21.05	0.8	21.21	21.04	11.4	739	1.53%
2021/05/10	2.1	21.52	0	0.00	21.55	2.1	737	0.29%
2021/05/07	0	0.00	12	21.46	21.59	-12	740	-1.62%
2021/05/06	2.2	21.22	4.1	21.29	21.30	-1.9	746	-0.26%
2021/05/05	4.1	21.26	0	21.30	21.15	4.1	741	0.55%
2021/05/04	2	21.27	5.2	21.09	21.25	-3.2	742	-0.43%
2021/05/03	2.2	21.60	1.8	21.65	21.55	0.4	743	0.05%
2021/04/29	1	21.80	13	21.76	21.78	-12	743	-1.61%
2021/04/28	6.7	21.82	5	21.85	21.80	1.7	743	0.23%
2021/04/27	2	22.06	5	22.05	21.96	-3	741	-0.40%
2021/04/26	1.2	21.92	9	22.00	22.05	-7.8	734	-1.06%
2021/04/23	12.3	21.75	7	21.80	21.85	5.3	731	0.72%
2021/04/22	9.7	22.22	29	21.88	21.90	-19.3	730	-2.64%
2021/04/21	2	21.98	16	22.04	22.21	-14	709	-1.97%
2021/04/20	3.2	21.91	5	21.89	21.91	-1.8	704	-0.25%
2021/04/19	8	21.76	7	21.82	21.83	1	703	0.14%
2021/04/16	1.1	21.56	9.7	21.62	21.65	-8.6	702	-1.22%
2021/04/15	13	21.36	18	21.39	21.44	-5	704	-0.71%
2021/04/14	30	21.17	30.3	21.30	21.18	-0.3	710	-0.04%
2021/04/13	63.1	21.62	15	21.48	21.44	48.1	715	6.72%
2021/04/12	19	21.95	4	21.94	21.93	15	696	2.16%
2021/04/09	11.3	21.86	16	21.80	21.83	-4.7	690	-0.68%
2021/04/08	10.4	21.82	0	0.00	21.83	10.4	689	1.50%
2021/04/07	6.4	21.37	1	21.34	21.45	5.4	699	0.77%
2021/04/06	5	21.36	4	21.31	21.34	1	701	0.14%
2021/04/01	2.7	21.14	0	0.00	21.10	2.7	697	0.38%
2021/03/31	9	21.12	0	0.00	21.10	9	696	1.29%
2021/03/30	0	0.00	3	20.99	21.03	-3	693	-0.43%
2021/03/29	1	20.74	2.1	20.81	20.81	-1.1	686	-0.16%
2021/03/26	6.2	20.70	12	20.67	20.73	-5.8	691	-0.83%
2021/03/24	0	0.00	7	20.42	20.39	-7	684	-1.02%
2021/03/23	0.2	20.38	0	0.00	20.42	0.2	686	0.03%
2021/03/22	10	20.39	11	20.43	20.41	-1	685	-0.15%
2021/03/19	9.1	20.11	5	20.06	20.21	4.1	689	0.59%
2021/03/18	2	20.33	16	20.30	20.30	-14	684	-2.05%
2021/03/17	12.3	20.13	1	20.25	20.11	11.3	685	1.65%
2021/03/16	0	0.00	7	20.24	20.19	-7	688	-1.02%
2021/03/15	3.4	20.16	0	0.00	20.15	3.4	690	0.49%
2021/03/12	0	20.00	0	0.00	20.12	0	697	0.00%
2021/03/11	7	20.12	20	20.09	20.10	-13	709	-1.83%
2021/03/10	1	19.89	8	19.87	19.85	-7	710	-0.98%
2021/03/09	6	19.77	0	0.00	19.81	6	715	0.84%
2021/03/08	12	19.95	5	19.99	19.85	7	729	0.96%
2021/03/05	1	19.63	1	19.75	19.77	0	723	0.00%
2021/03/04	7	19.74	4	19.82	19.77	3	739	0.41%
2021/03/03	6.5	19.82	5	19.66	19.84	1.5	734	0.20%
2021/03/02	1.2	19.91	4.3	19.90	19.73	-3.1	737	-0.41%
2021/02/26	15.1	19.82	11	19.83	19.81	4.1	743	0.55%
2021/02/25	6.1	20.01	5	20.09	20.08	1.1	736	0.14%
2021/02/24	22	20.04	18	20.12	19.92	4	739	0.54%
2021/02/23	6.1	19.91	6	19.94	20.00	0.1	725	0.01%
2021/02/22	3.1	19.69	7	19.72	19.80	-3.9	713	-0.55%
2021/02/19	6	19.46	8	19.46	19.49	-2	712	-0.28%
2021/02/18	0	0.00	11	19.44	19.50	-11	712	-1.54%
2021/02/17	20	19.24	44	19.23	19.25	-24	707	-3.39%
2021/02/05	2	18.66	5	18.67	18.66	-3	686	-0.44%
2021/02/03	7	18.59	6	18.55	18.59	1	690	0.14%
2021/02/02	3	18.56	0	0.00	18.55	3	688	0.44%
2021/02/01	0.3	18.28	0	0.00	18.30	0.3	689	0.04%
2021/01/29	14	18.36	21	18.26	18.16	-7	690	-1.01%
2021/01/28	0	0.00	0.7	18.41	18.49	-0.7	687	-0.11%
2021/01/27	0	0.00	2	18.82	18.82	-2	681	-0.29%
2021/01/26	1.1	18.89	3	18.97	18.75	-1.9	678	-0.29%
2021/01/25	0.5	18.85	36.3	18.77	18.85	-35.8	675	-5.29%
2021/01/22	0	18.71	4	18.73	18.75	-4	671	-0.59%
2021/01/21	0	0.00	13	18.54	18.58	-13	666	-1.95%
2021/01/20	9.1	18.53	12	18.55	18.47	-2.9	661	-0.43%
2021/01/19	0	0.00	16	18.73	18.77	-16	653	-2.45%
2021/01/18	7	18.54	3	18.57	18.60	4	652	0.61%
2021/01/15	3	18.81	2	19.00	18.70	1	645	0.16%
2021/01/14	3	18.92	2	18.98	18.92	1	647	0.15%
2021/01/13	1	18.94	10	18.93	18.93	-9	662	-1.36%
2021/01/12	4.1	18.83	3	18.89	18.76	1.1	665	0.17%
2021/01/11	1	18.96	1	18.95	18.96	0	665	0.00%
2021/01/08	0	0.00	19	18.80	18.80	-19	666	-2.85%
2021/01/07	1	18.64	19	18.57	18.67	-18	664	-2.71%
2021/01/06	8	18.59	10	18.63	18.48	-2	655	-0.31%
2021/01/05	7.5	18.51	4.1	18.48	18.56	3.4	645	0.53%
2021/01/04	4	18.56	1	18.57	18.60	3	648	0.46%
2020/12/31	2	18.52	3	18.54	18.53	-1	643	-0.16%
2020/12/30	15	18.38	41	18.34	18.46	-26	635	-4.09%
2020/12/29	21.1	18.18	5	18.15	18.17	16	622	2.57%
2020/12/25	0	0.00	2	17.98	17.98	-2	610	-0.33%
2020/12/24	0	0.00	1	17.89	17.89	-1	609	-0.16%
2020/12/23	3.3	17.80	2	17.80	17.82	1.3	613	0.21%
2020/12/22	9	17.99	8.3	17.91	17.75	0.7	618	0.11%
2020/12/21	0.1	17.84	2	17.86	17.88	-1.9	619	-0.30%
2020/12/18	0	0.00	1	17.82	17.77	-1	617	-0.16%
2020/12/17	2	17.82	0	0.00	17.81	2	622	0.32%
2020/12/16	0.1	17.81	6	17.86	17.88	-5.9	621	-0.95%
2020/12/15	5	17.79	11	17.64	17.65	-6	624	-0.96%
2020/12/14	1	17.87	1	17.88	17.89	0	620	0.00%
2020/12/11	3	17.86	1	17.96	17.85	2	631	0.32%
2020/12/10	2	18.03	13	18.01	17.98	-11	627	-1.75%
2020/12/09	0	18.05	1	18.10	18.12	-1	622	-0.16%
2020/12/08	2	17.96	6	17.93	17.99	-4	622	-0.64%
2020/12/07	2.1	17.99	5	17.97	17.96	-2.9	615	-0.48%
2020/12/04	0	17.95	5.1	17.95	17.96	-5	609	-0.83%
2020/12/03	0.1	17.84	6.1	17.83	17.85	-6	607	-0.99%
2020/12/02	2	17.77	26	17.75	17.82	-24	612	-3.92%
2020/12/01	0	0.00	14	17.56	17.63	-14	603	-2.32%
2020/11/30	7	17.69	23.6	17.68	17.52	-16.6	626	-2.64%
2020/11/27	1	17.50	4	17.54	17.58	-3	614	-0.49%
2020/11/26	3	17.48	0	0.00	17.52	3	618	0.48%
2020/11/25	11	17.41	22	17.31	17.34	-11	618	-1.78%
2020/11/23	0	0.00	27	17.42	17.46	-27	617	-4.37%
2020/11/20	0	0.00	11	17.31	17.33	-11	617	-1.78%
2020/11/19	0.1	17.30	4	17.32	17.31	-3.9	630	-0.62%
2020/11/18	1	17.27	3	17.24	17.32	-2	630	-0.32%
2020/11/17	0	0.00	3	17.24	17.22	-3	627	-0.48%
2020/11/16	0	0.00	9	17.23	17.23	-9	639	-1.41%
2020/11/13	2	17.01	0	0.00	17.08	2	635	0.31%
2020/11/12	4	17.09	0	0.00	17.02	4	633	0.63%
2020/11/11	23	17.03	3	17.05	17.10	20	635	3.15%
2020/11/10	1	16.87	1	16.97	16.91	0	626	0.00%
2020/11/09	5	16.82	0	0.00	16.87	5	624	0.80%
2020/11/06	3.5	16.77	0	0.00	16.74	3.5	619	0.57%
2020/11/05	3	16.66	0	0.00	16.68	3	613	0.49%
2020/11/04	1	16.65	2	16.62	16.65	-1	612	-0.16%
2020/11/03	1	16.50	0	0.00	16.60	1	613	0.16%
2020/11/02	0	0.00	13	16.41	16.44	-13	632	-2.06%
2020/10/30	1	16.45	0	0.00	16.46	1	634	0.16%
2020/10/29	6	16.48	0	0.00	16.49	6	631	0.95%
2020/10/28	11.5	16.61	4	16.60	16.59	7.5	632	1.19%
2020/10/27	0.3	16.70	0	0.00	16.57	0.3	634	0.05%
2020/10/26	0	0.00	18	16.65	16.62	-18	632	-2.84%
2020/10/23	4	16.58	0	0.00	16.60	4	629	0.64%
2020/10/22	0	0.00	3	16.53	16.57	-3	632	-0.47%
2020/10/21	34	16.57	4	16.58	16.58	30	634	4.73%
2020/10/20	13	17.39	8	17.39	17.40	5	619	0.81%
2020/10/19	1.1	17.37	0	0.00	17.37	1.1	610	0.17%
2020/10/16	5	17.30	0	0.00	17.28	5	607	0.82%
2020/10/15	17	17.22	2	17.21	17.25	15	604	2.48%
2020/10/14	6	17.33	0	0.00	17.31	6	602	1.00%
2020/10/13	26	17.30	5	17.31	17.29	21	600	3.50%
2020/10/12	9	17.36	1	17.33	17.33	8	610	1.31%
2020/10/08	10	17.35	5	17.33	17.33	5	604	0.83%
2020/10/07	9	17.28	0	0.00	17.31	9	600	1.50%
2020/10/06	8	17.27	5	17.27	17.30	3	605	0.50%
2020/10/05	3	17.11	0	0.00	17.12	3	604	0.50%
2020/09/30	4	17.06	0	0.00	17.08	4	613	0.65%
2020/09/29	2	17.02	0	0.00	17.06	2	612	0.33%
2020/09/28	2	16.99	0	0.00	16.99	2	620	0.32%
2020/09/25	8	16.85	0	0.00	16.86	8	634	1.26%
2020/09/24	8	16.92	3	16.93	16.88	5	641	0.78%
2020/09/23	1	17.21	9	17.19	17.20	-8	638	-1.25%
2020/09/22	10	17.25	0	0.00	17.25	10	639	1.56%
2020/09/21	5	17.44	0	0.00	17.39	5	635	0.79%
2020/09/18	8	17.50	5	17.55	17.49	3	640	0.47%
2020/09/17	2	17.51	1	17.45	17.44	1	635	0.16%
2020/09/16	1	17.54	9	17.54	17.55	-8	633	-1.26%
2020/09/15	2	17.45	0	0.00	17.47	2	622	0.32%
2020/09/14	1	17.44	0	0.00	17.44	1	627	0.16%
2020/09/11	7	17.33	0	0.00	17.29	7	628	1.11%
2020/09/09	13	17.33	13	17.32	17.43	0	631	0.00%
2020/09/08	1	17.52	1	17.46	17.50	0	629	0.00%
2020/09/07	17	17.48	0	0.00	17.45	17	632	2.69%
2020/09/04	1	17.43	4	17.51	17.51	-3	631	-0.48%
2020/09/03	3	17.76	0	0.00	17.60	3	632	0.47%
2020/09/02	4	17.63	0	0.00	17.65	4	609	0.66%
2020/09/01	5	17.55	0	0.00	17.59	5	616	0.81%
2020/08/31	10	17.69	0	0.00	17.61	10	614	1.63%
2020/08/28	3	17.75	22	17.76	17.75	-19	615	-3.09%
2020/08/27	5	17.80	2	17.77	17.79	3	628	0.48%
2020/08/25	30	17.87	5	17.86	17.87	25	622	4.02%
2020/08/24	0	0.00	2	17.64	17.66	-2	611	-0.33%
2020/08/21	1	17.54	0	0.00	17.55	1	613	0.16%
2020/08/20	14	17.23	11	17.19	17.18	3	613	0.49%
2020/08/19	11	17.84	8	17.77	17.78	3	605	0.50%
2020/08/18	0	0.00	3	17.83	17.83	-3	607	-0.49%
2020/08/17	0	0.00	2	17.86	17.87	-2	616	-0.32%
2020/08/14	0	0.00	6	17.76	17.75	-6	615	-0.97%
2020/08/12	1	17.70	0	0.00	17.75	1	622	0.16%
2020/08/11	2	17.88	1	17.80	17.81	1	627	0.16%
2020/08/10	1	17.88	4	17.95	17.90	-3	641	-0.47%
2020/08/07	11	17.92	1	17.93	17.86	10	648	1.54%
2020/08/06	8	18.04	0	0.00	17.95	8	651	1.23%
2020/08/05	0	0.00	2	17.74	17.81	-2	638	-0.31%
2020/08/04	2	17.64	3	17.62	17.65	-1	637	-0.16%
2020/08/03	2	17.53	2	17.56	17.54	0	642	0.00%
2020/07/31	3	17.60	2	17.58	17.65	1	645	0.15%
2020/07/30	1	17.42	0	0.00	17.47	1	657	0.15%
2020/07/29	10	17.34	0	0.00	17.37	10	660	1.51%
2020/07/28	3	17.34	0	0.00	17.27	3	672	0.45%
2020/07/27	5	17.44	2	17.46	17.43	3	676	0.44%
2020/07/24	2	17.53	44	17.59	17.46	-42	676	-6.21%
2020/07/23	1	17.69	0	0.00	17.69	1	674	0.15%
2020/07/22	1	17.70	8	17.71	17.71	-7	679	-1.03%
2020/07/21	17	17.67	1	17.68	17.66	16	681	2.35%
2020/07/20	7	17.54	0	0.00	17.58	7	682	1.03%
2020/07/15	0	0.00	1	17.70	17.70	-1	676	-0.15%
2020/07/14	0	0.00	13	17.82	17.76	-13	682	-1.91%
2020/07/13	0	0.00	4	17.83	17.86	-4	690	-0.58%
2020/07/10	1	17.78	0	0.00	17.75	1	688	0.15%
2020/07/09	0	0.00	27	17.94	17.95	-27	693	-3.89%
2020/07/08	5	17.77	1	17.77	17.78	4	685	0.58%
2020/07/07	18	17.86	3	17.78	17.78	15	683	2.20%
2020/07/06	11	17.89	53	17.86	17.96	-42	682	-6.16%
2020/07/03	6	17.63	4	17.59	17.63	2	675	0.30%
2020/07/02	3	17.29	5	17.46	17.50	-2	675	-0.30%
2020/07/01	0	0.00	12	17.21	17.30	-12	714	-1.68%
2020/06/30	1	17.13	0	0.00	17.15	1	716	0.14%
2020/06/29	2	17.02	5	17.01	17.03	-3	722	-0.42%
2020/06/23	13	17.11	0	0.00	17.17	13	730	1.78%
2020/06/22	6	17.14	6	17.18	17.14	0	744	0.00%
2020/06/19	1.2	17.16	0	0.00	17.16	1.2	748	0.17%
2020/06/18	2	17.11	1	17.10	17.17	1	755	0.13%
2020/06/17	2	17.17	0	0.00	17.16	2	755	0.26%
2020/06/16	9.1	17.15	0	0.00	17.20	9.1	767	1.19%
2020/06/15	2	16.94	0	0.00	16.90	2	784	0.25%
2020/06/12	3	17.04	13	16.87	17.04	-10	791	-1.26%
2020/06/11	2	17.30	5	17.28	17.26	-3	795	-0.38%
2020/06/10	1	17.54	20	17.51	17.55	-19	803	-2.36%
2020/06/09	0	0.00	2	17.47	17.46	-2	836	-0.24%
2020/06/08	21	17.45	6	17.47	17.45	15	861	1.74%
2020/06/05	3	17.33	0	0.00	17.34	3	871	0.34%
2020/06/04	0	0.00	1	17.24	17.24	-1	885	-0.11%
2020/06/03	7	17.10	25	17.09	17.17	-18	905	-1.99%
2020/06/02	0	0.00	1	16.86	16.85	-1	906	-0.11%
2020/06/01	4	16.81	10	16.87	16.83	-6	910	-0.66%
2020/05/29	8	16.59	0	0.00	16.67	8	906	0.88%
2020/05/28	0	0.00	5	16.70	16.64	-5	910	-0.55%
2020/05/27	2	16.70	1	16.70	16.71	1	925	0.11%
2020/05/26	13	16.70	11	16.72	16.75	2	944	0.22%
2020/05/25	10	16.36	0	0.00	16.52	10	949	1.05%
2020/05/22	5	16.52	1	16.73	16.49	4	949	0.42%
2020/05/20	3	16.65	0	0.00	16.63	3	949	0.32%
2020/05/19	7	16.67	3	16.67	16.69	4	947	0.42%
2020/05/18	2	16.50	0	0.00	16.50	2	950	0.21%
2020/05/15	2	16.57	0	0.00	16.55	2	950	0.21%
2020/05/14	4	16.68	0	0.00	16.59	4	939	0.43%
2020/05/13	0	0.00	1	16.66	16.79	-1	933	-0.11%
2020/05/12	0	0.00	10	16.71	16.75	-10	932	-1.07%
2020/05/11	3	16.94	25	16.94	16.90	-22	928	-2.37%
2020/05/08	2	16.72	0	0.00	16.74	2	922	0.22%
2020/05/07	10	16.65	1	16.61	16.60	9	917	0.98%
2020/05/06	1	16.41	0	0.00	16.49	1	912	0.11%
2020/05/05	4	16.47	3	16.52	16.51	1	904	0.11%
2020/05/04	3	16.53	7	16.41	16.41	-4	907	-0.44%
2020/04/30	1	16.75	0	0.00	16.80	1	897	0.11%
2020/04/29	1	16.16	14	16.26	16.37	-13	898	-1.45%
2020/04/28	5	16.08	15	16.00	16.11	-10	896	-1.12%
2020/04/27	13	15.89	0	0.00	16.05	13	918	1.42%
2020/04/24	3	15.65	0	0.00	15.65	3	918	0.33%
2020/04/23	8	15.70	0	0.00	15.70	8	915	0.87%
2020/04/21	9	15.64	20	15.60	15.60	-11	909	-1.21%
2020/04/20	13	16.02	1	16.00	16.00	12	905	1.32%
2020/04/17	8	16.11	14	16.12	16.12	-6	905	-0.66%
2020/04/16	5	15.94	24	16.00	16.00	-19	898	-2.11%
2020/04/15	7	15.96	25	15.99	16.02	-18	890	-2.02%
2020/04/14	24	15.81	16	15.87	15.89	8	888	0.90%
2020/04/13	8	15.62	0	0.00	15.54	8	882	0.91%
2020/04/10	6	15.60	10	15.60	15.66	-4	885	-0.45%
2020/04/09	21	15.64	1	15.64	15.55	20	884	2.26%
2020/04/08	33	15.58	0	0.00	15.63	33	876	3.76%
2020/04/07	9	15.38	13	15.38	15.45	-4	865	-0.46%
2020/04/06	17	15.06	14	15.10	15.14	3	856	0.35%
2020/04/01	2	14.82	0	0.00	14.79	2	814	0.25%
2020/03/31	2	14.80	10	14.83	14.85	-8	812	-0.98%
2020/03/30	17	14.70	4	14.64	14.75	13	806	1.61%
2020/03/27	14	14.76	15	14.87	14.74	-1	796	-0.13%
2020/03/26	2	14.65	2	14.73	14.80	0	788	0.00%
2020/03/25	11	14.71	1	14.75	14.72	10	774	1.29%
2020/03/24	0	0.00	11	14.11	14.11	-11	770	-1.43%
2020/03/23	1	13.38	99	13.39	13.49	-98	763	-12.84%
2020/03/20	18	13.84	3	13.89	13.88	15	766	1.96%
2020/03/19	19	13.47	34	13.34	13.19	-15	752	-1.99%
2020/03/18	2	14.35	5	14.33	14.18	-3	729	-0.41%
2020/03/17	4	14.56	38	14.67	14.59	-34	720	-4.72%
2020/03/16	6.1	15.40	12	15.29	15.00	-5.9	710	-0.83%
2020/03/13	47	15.15	1	15.13	15.50	46	692	6.65%
2020/03/12	40	16.38	7	16.43	16.17	33	654	5.04%
2020/03/11	11	17.07	5	16.91	16.93	6	626	0.96%
2020/03/10	56	16.99	0.8	17.14	17.10	55.2	605	9.11%
2020/03/09	67	17.29	8	17.26	17.18	59	590	10.00%
2020/03/06	59	17.62	0	0.00	17.59	59	562	10.49%
2020/03/05	0	0.00	38	17.80	17.85	-38	549	-6.92%
2020/03/03	4	17.60	0	0.00	17.57	4	545	0.73%
2020/03/02	54	17.53	13	17.44	17.46	41	540	7.59%
2020/02/27	43	17.75	0	0.00	17.73	43	523	8.21%
2020/02/26	16	17.92	0	0.00	17.99	16	500	3.20%
2020/02/25	9	18.05	18	18.06	18.07	-9	492	-1.83%
2020/02/24	3	18.16	0	0.00	18.14	3	491	0.61%
2020/02/21	1	18.27	0	0.00	18.27	1	485	0.21%
2020/02/20	9	18.33	1	18.32	18.31	8	486	1.65%
2020/02/19	1	18.31	0	0.00	18.32	1	488	0.20%
2020/02/18	10	18.20	0	0.00	18.20	10	486	2.06%
2020/02/17	1	18.22	0	0.00	18.27	1	483	0.21%
2020/02/14	3	18.28	0	0.00	18.28	3	479	0.63%
2020/02/13	2	18.26	0	0.00	18.25	2	477	0.42%
2020/02/12	2	18.25	0	0.00	18.26	2	482	0.41%
2020/02/11	0	0.00	22	18.15	18.16	-22	483	-4.55%
2020/02/10	2	18.00	0	0.00	18.05	2	485	0.41%
2020/02/07	2	18.10	0	0.00	18.07	2	489	0.41%
2020/02/06	1	18.09	4	18.07	18.21	-3	491	-0.61%
2020/02/05	6	18.03	1	18.00	18.00	5	492	1.02%
2020/02/03	10	17.74	0	0.00	17.90	10	486	2.06%
2020/01/31	6	18.00	0	0.00	18.05	6	478	1.25%
2020/01/30	31	18.01	0	0.00	17.96	31	475	6.52%
2020/01/20	1	18.70	2	18.67	18.67	-1	455	-0.22%
2020/01/17	1	18.59	5	18.58	18.59	-4	451	-0.89%
2020/01/16	0	0.00	7	18.51	18.54	-7	449	-1.56%
2020/01/15	3	18.54	0	0.00	18.50	3	455	0.66%
2020/01/14	11	18.57	0	0.00	18.57	11	466	2.36%
2020/01/10	0	0.00	1	18.40	18.42	-1	475	-0.21%
2020/01/08	1	18.26	0	0.00	18.26	1	482	0.21%
2020/01/07	2	18.27	0	0.00	18.29	2	482	0.41%
2020/01/06	21	18.39	0	0.00	18.38	21	485	4.33%
2020/01/03	3	18.48	2	18.52	18.42	1	484	0.21%
2020/01/02	1	18.46	0	0.00	18.48	1	489	0.20%
2019/12/31	3	18.45	0	0.00	18.43	3	501	0.60%
2019/12/30	2	18.52	3	18.50	18.50	-1	508	-0.20%
2019/12/26	0	0.00	6	18.46	18.46	-6	522	-1.15%
2019/12/25	6	18.42	16	18.43	18.43	-10	521	-1.92%
2019/12/24	0	0.00	3	18.43	18.40	-3	521	-0.58%
2019/12/20	1	18.35	0	0.00	18.34	1	521	0.19%
2019/12/19	6	18.36	2	18.35	18.34	4	519	0.77%
2019/12/18	5	18.38	5	18.41	18.43	0	519	0.00%
2019/12/17	0.5	18.38	6	18.35	18.39	-5.5	515	-1.07%
2019/12/16	0	0.00	3	18.32	18.31	-3	511	-0.59%
2019/12/13	16	18.25	4	18.28	18.28	12	510	2.35%
2019/12/12	0	0.00	1	18.22	18.22	-1	510	-0.20%
2019/12/11	1	18.15	0	0.00	18.19	1	513	0.19%
2019/12/09	1	18.19	3	18.17	18.19	-2	512	-0.39%
2019/12/05	0	0.00	50	18.10	18.11	-50	512	-9.76%
2019/12/04	3	18.01	0	0.00	18.02	3	515	0.58%
2019/12/03	2	18.05	0	0.00	18.05	2	519	0.39%
2019/12/02	1	18.05	0	0.00	18.06	1	518	0.19%
2019/11/29	15	18.13	0	0.00	18.10	15	515	2.91%
2019/11/28	4	18.24	0	0.00	18.24	4	511	0.78%
2019/11/26	2	18.20	0	0.00	18.25	2	513	0.39%
2019/11/25	4	18.17	0	0.00	18.17	4	510	0.78%
2019/11/22	13	18.13	14	18.13	18.15	-1	512	-0.20%
2019/11/21	8	18.15	1	18.20	18.15	7	515	1.36%
2019/11/20	0	0.00	2	18.29	18.28	-2	514	-0.39%
2019/11/19	5	18.29	5	18.33	18.31	0	513	0.00%
2019/11/18	8	18.28	2	18.28	18.30	6	512	1.17%
2019/11/15	1	18.20	7	18.20	18.23	-6	512	-1.17%
2019/11/14	6	18.12	0	0.00	18.13	6	514	1.17%
2019/11/13	2	18.16	0	0.00	18.17	2	519	0.38%
2019/11/11	6	18.13	0	0.00	18.09	6	528	1.14%
2019/11/08	5	18.37	4	18.39	18.35	1	521	0.19%
2019/11/07	6	18.38	7	18.34	18.34	-1	527	-0.19%
2019/11/06	7	18.42	2	18.42	18.42	5	529	0.94%
2019/11/05	31	18.38	17	18.32	18.38	14	533	2.62%
2019/11/04	35	18.18	4	18.19	18.28	31	546	5.68%
2019/11/01	3	18.11	0	0.00	18.11	3	548	0.55%
2019/10/31	5	18.11	0	0.00	18.12	5	559	0.89%
2019/10/30	2	18.10	0	0.00	18.11	2	563	0.36%
2019/10/29	5	18.16	2	18.15	18.12	3	563	0.53%
2019/10/28	10	18.12	0	0.00	18.14	10	560	1.78%
2019/10/25	4	18.05	0	0.00	18.06	4	558	0.72%
2019/10/24	7	18.05	0	0.00	18.07	7	556	1.26%
2019/10/23	7	18.01	1	18.00	18.01	6	554	1.08%
2019/10/22	24	18.07	30	18.07	18.06	-6	546	-1.10%
2019/10/21	2	18.60	14	18.61	18.61	-12	533	-2.25%
2019/10/18	17	18.59	5	18.60	18.60	12	522	2.30%
2019/10/17	0	0.00	6	18.56	18.56	-6	516	-1.16%
2019/10/16	2	18.48	6	18.49	18.52	-4	516	-0.77%
2019/10/15	4	18.46	2	18.47	18.46	2	512	0.39%
2019/10/14	18	18.43	21	18.45	18.47	-3	517	-0.58%
2019/10/09	9	18.43	0	0.00	18.40	9	513	1.75%
2019/10/08	8	18.47	6	18.47	18.48	2	514	0.39%
2019/10/07	17	18.39	3	18.37	18.47	14	510	2.74%
2019/10/04	11	18.44	0	0.00	18.43	11	500	2.20%
2019/10/03	15	18.51	9	18.52	18.47	6	498	1.20%
2019/10/02	22	18.65	17	18.68	18.59	5	495	1.01%
2019/10/01	16	18.41	3	18.48	18.53	13	483	2.69%
2019/09/27	4	18.32	3	18.33	18.30	1	479	0.21%
2019/09/26	2	18.44	0	0.00	18.40	2	486	0.41%
2019/09/25	5	18.38	0	0.00	18.37	5	494	1.01%
2019/09/24	0	0.00	5	18.49	18.51	-5	499	-1.00%
2019/09/23	1	18.54	0	0.00	18.54	1	504	0.20%
2019/09/20	0	0.00	11	18.53	18.55	-11	503	-2.18%
2019/09/19	2	18.54	3	18.54	18.52	-1	510	-0.20%
2019/09/18	15	18.54	20	18.50	18.59	-5	510	-0.98%
2019/09/17	4	18.57	2	18.56	18.54	2	507	0.39%
2019/09/16	5	18.62	27	18.60	18.62	-22	505	-4.35%
2019/09/12	0	0.00	3	18.46	18.43	-3	499	-0.60%
2019/09/11	0	0.00	10	18.35	18.33	-10	501	-1.99%
2019/09/10	0	0.00	6	18.29	18.28	-6	499	-1.20%
2019/09/09	6	18.28	0	0.00	18.27	6	500	1.20%
2019/09/06	1	18.35	5	18.36	18.35	-4	495	-0.81%
2019/09/05	0	0.00	14	18.27	18.27	-14	494	-2.83%
2019/09/04	0	0.00	1	18.14	18.19	-1	484	-0.21%
2019/09/03	1	18.11	0	0.00	18.07	1	484	0.21%
2019/09/02	0	0.00	6	18.12	18.12	-6	482	-1.24%
2019/08/30	18	18.07	22	18.06	18.08	-4	485	-0.82%
2019/08/29	3	17.72	6	17.77	17.84	-3	481	-0.62%
2019/08/28	15	17.77	1	17.77	17.75	14	479	2.92%
2019/08/27	5	17.78	2	17.78	17.77	3	482	0.62%
2019/08/26	14	17.78	1	17.92	17.77	13	484	2.68%
2019/08/23	0	0.00	3	17.94	17.95	-3	476	-0.63%
2019/08/22	21	18.01	3	17.95	17.95	18	478	3.76%
2019/08/21	10	18.01	1	18.03	18.01	9	477	1.88%
2019/08/20	1	17.98	1	17.97	18.00	0	475	0.00%
2019/08/19	21	17.90	0	0.00	17.93	21	473	4.44%
2019/08/16	22	17.65	0	0.00	17.80	22	470	4.68%
2019/08/15	35	17.64	1	17.73	17.70	34	462	7.35%
2019/08/14	25	17.88	0	0.00	17.87	25	452	5.52%
2019/08/13	12	17.86	0	0.00	17.83	12	450	2.67%
2019/08/12	3	17.96	1	17.85	17.98	2	447	0.45%
2019/08/08	2	17.85	0	0.00	17.87	2	440	0.45%
2019/08/07	4	17.84	0	0.00	17.82	4	432	0.93%
2019/08/06	26	17.81	2	18.01	17.90	24	421	5.70%
2019/08/05	24	18.03	0	0.00	18.01	24	405	5.92%
2019/08/02	7	18.14	5	18.36	18.16	2	394	0.51%
2019/08/01	14	18.35	0	0.00	18.36	14	388	3.61%
2019/07/31	15	18.42	7	18.44	18.48	8	379	2.11%
2019/07/30	6	18.50	10	18.60	18.49	-4	376	-1.06%
2019/07/29	20	18.57	2	18.56	18.55	18	375	4.80%
2019/07/26	5	18.60	0	0.00	18.62	5	370	1.35%
2019/07/25	5	18.61	0	0.00	18.67	5	370	1.35%
2019/07/24	1	18.61	0	0.00	18.59	1	371	0.27%
2019/07/23	0	0.00	1	18.70	18.68	-1	368	-0.27%
2019/07/18	2	18.63	1	18.67	18.56	1	366	0.27%
2019/07/17	3	18.69	0	0.00	18.75	3	363	0.83%
2019/07/16	1	18.78	0	0.00	18.75	1	380	0.26%
2019/07/15	2	18.74	2	18.70	18.84	0	373	0.00%
2019/07/12	6	18.74	0	0.00	18.78	6	371	1.61%
2019/07/11	13	18.76	2	18.77	18.76	11	364	3.02%
2019/07/10	2	18.67	0	0.00	18.70	2	361	0.55%
2019/07/09	2	18.67	60	18.67	18.62	-58	356	-16.28%
2019/07/08	52	18.69	0	0.00	18.73	52	348	14.93%
2019/07/05	2	18.78	0	0.00	18.79	2	343	0.58%
2019/07/04	4	18.75	0	0.00	18.75	4	340	1.18%
2019/07/03	3	18.70	10	18.72	18.69	-7	338	-2.07%
2019/07/02	7	18.84	21	18.86	18.84	-14	330	-4.24%
2019/07/01	18	18.98	6	19.00	18.94	12	321	3.73%
2019/06/28	10	18.80	0	0.00	18.80	10	322	3.10%
2019/06/27	11	18.81	0	0.00	18.84	11	318	3.46%
2019/06/26	2	18.68	0	0.00	18.68	2	318	0.63%
2019/06/25	0	0.00	3	18.75	18.69	-3	310	-0.97%
2019/06/19	0	0.00	103	18.68	18.75	-103	305	-33.69%	大賣/鉅額交易
2019/06/14	0	0.00	3	18.45	18.45	-3	298	-1.01%
2019/06/10	0	0.00	1	18.21	18.22	-1	292	-0.34%
2019/06/06	1	18.08	0	0.00	18.06	1	291	0.34%
2019/06/05	0	0.00	1	18.22	18.18	-1	284	-0.35%
2019/05/31	3	18.19	0	0.00	18.19	3	275	1.09%
2019/05/29	12	17.98	0	0.00	17.95	12	269	4.46%
2019/05/27	2	18.05	0	0.00	18.02	2	264	0.76%
2019/05/24	2	18.07	0	0.00	18.00	2	264	0.76%
2019/05/23	18	18.12	1	18.13	18.07	17	261	6.49%
2019/05/22	1	18.30	0	0.00	18.27	1	260	0.38%
2019/05/21	7	18.29	0	0.00	18.33	7	259	2.70%
2019/05/17	50	18.20	0	0.00	18.13	50	259	19.26%
2019/05/14	4	18.35	0	0.00	18.33	4	254	1.57%
2019/05/13	14	18.42	0	0.00	18.34	14	253	5.51%
2019/05/09	52	18.79	0	0.00	18.65	52	252	20.57%
2019/05/07	0	0.00	50	18.97	18.96	-50	246	-20.25%
2019/05/06	50	18.90	0	0.00	18.90	50	245	20.36%
2019/04/26	0	0.00	2	18.98	18.98	-2	237	-0.84%
2019/04/23	0	0.00	2	18.90	18.97	-2	236	-0.85%
2019/04/22	2	18.85	0	0.00	18.87	2	232	0.86%
2019/04/19	0	0.00	23	18.95	18.92	-23	212	-10.85%
2019/04/18	13	18.90	0	0.00	18.84	13	210	6.17%
2019/04/16	5	18.91	0	0.00	18.98	5	210	2.38%
2019/04/15	10	18.90	0	0.00	18.90	10	213	4.69%
2019/04/12	0	0.00	10	19.01	18.89	-10	214	-4.65%
2019/04/11	10	18.95	0	0.00	18.93	10	216	4.61%
2019/04/10	0	0.00	0.3	18.90	18.95	-0.3	216	-0.16%
2019/04/08	0	0.00	2	18.86	18.84	-2	217	-0.92%
2019/04/03	0	0.00	2	18.86	18.88	-2	217	-0.92%
2019/04/01	2	18.78	0	0.00	18.80	2	207	0.96%
2019/03/29	1	18.71	0	0.00	18.84	1	205	0.49%
2019/03/26	1	18.62	0	0.00	18.65	1	201	0.50%
2019/03/25	0	0.00	1	18.51	18.52	-1	200	-0.50%
2019/03/22	0	0.00	2	18.74	18.63	-2	199	-1.00%
2019/03/20	0	0.00	3	18.53	18.55	-3	198	-1.51%
2019/03/19	6	18.59	0	0.00	18.59	6	198	3.02%
2019/03/15	1	18.56	0	0.00	18.50	1	197	0.51%
2019/03/11	2	18.50	0	0.00	18.49	2	200	1.00%
2019/02/27	1	18.57	0	0.00	18.55	1	202	0.49%
2019/02/25	0	0.00	1	18.53	18.54	-1	194	-0.51%
2019/02/12	0	0.00	1	18.06	18.08	-1	186	-0.54%
2019/02/11	3	18.00	2	18.13	17.98	1	186	0.54%
2019/01/30	0	0.00	6	17.97	18.01	-6	184	-3.25%
2019/01/28	2	18.00	0	0.00	17.94	2	185	1.08%
2019/01/18	0	0.00	4	17.75	17.73	-4	195	-2.05%
2019/01/11	0	0.00	4	17.58	17.52	-4	196	-2.04%
2019/01/08	2	17.32	0	0.00	17.34	2	202	0.99%
2019/01/04	7	16.88	0	0.00	16.90	7	197	3.55%
2019/01/03	6	17.04	0	0.00	17.06	6	197	3.03%
2018/12/26	8	17.07	0	0.00	16.98	8	195	4.09%
2018/12/25	0	0.00	2	17.05	17.09	-2	192	-1.04%
2018/12/24	3	17.30	0	0.00	17.27	3	197	1.52%
2018/12/21	2	17.37	0	0.00	17.34	2	196	1.02%
2018/12/18	3	17.41	2	17.41	17.41	1	194	0.51%
2018/12/17	2	17.55	0	0.00	17.51	2	195	1.03%
2018/12/10	4	17.29	0	0.00	17.30	4	192	2.08%
2018/12/07	0	0.00	1	17.44	17.45	-1	189	-0.53%
2018/12/06	5	17.32	0	0.00	17.28	5	189	2.64%
2018/12/03	0	0.00	1	17.93	17.87	-1	185	-0.54%
2018/11/30	1	17.51	0	0.00	17.51	1	182	0.55%
2018/11/28	0	0.00	2	17.50	17.53	-2	181	-1.10%
2018/11/16	2	17.40	0	0.00	17.43	2	176	1.14%
2018/11/09	0	0.00	2	17.42	17.47	-2	181	-1.10%
2018/11/08	0	0.00	2	17.71	17.62	-2	187	-1.07%
2018/11/07	2	17.52	0	0.00	17.50	2	186	1.07%
2018/11/06	2	17.53	0	0.00	17.45	2	186	1.07%
2018/11/02	1	17.66	0	0.00	17.66	1	183	0.55%
2018/10/31	0	0.00	10	17.52	17.64	-10	180	-5.54%
2018/10/30	2	17.21	0	0.00	17.24	2	179	1.11%
2018/10/26	5	18.10	0	0.00	18.21	5	175	2.85%
2018/10/25	2	18.32	0	0.00	18.36	2	170	1.17%
2018/10/24	5	18.50	2	18.69	18.68	3	169	1.77%
2018/10/23	19	18.64	0	0.00	18.57	19	167	11.31%
2018/10/22	1	18.76	0	0.00	18.94	1	165	0.61%
2018/10/19	1	18.78	0	0.00	18.81	1	164	0.61%
2018/10/17	3	19.17	0	0.00	18.97	3	157	1.90%
2018/10/15	0	0.00	11	18.93	18.95	-11	157	-6.97%
2018/10/11	22	18.85	0	0.00	18.75	22	158	13.84%
2018/10/08	5	20.03	0	0.00	20.03	5	153	3.26%
2018/10/05	2	20.05	0	0.00	20.10	2	153	1.31%
2018/10/04	1	20.36	0	0.00	20.36	1	167	0.60%
2018/10/03	1	20.60	0	0.00	20.52	1	168	0.59%
2018/09/10	7	20.16	0	0.00	20.16	7	176	3.97%
2018/09/07	2	20.54	0	0.00	20.54	2	175	1.14%
2018/08/27	0	0.00	2	20.92	20.95	-2	191	-1.04%
2018/08/22	0	0.00	1	20.83	20.80	-1	196	-0.51%
2018/08/16	2	20.69	0	0.00	20.70	2	197	1.01%
2018/08/02	0	0.00	5	20.56	20.56	-5	188	-2.66%
2018/07/30	0	0.00	5	20.58	20.58	-5	193	-2.59%
2018/07/24	0	0.00	7	20.41	20.45	-7	192	-3.63%
2018/07/23	0	0.00	10	20.38	20.36	-10	192	-5.19%
2018/07/20	0	0.00	15	20.30	20.28	-15	201	-7.43%
2018/07/19	0	0.00	26	20.25	20.24	-26	227	-11.43%
2018/07/18	0	0.00	25	20.19	20.22	-25	227	-10.99%
2018/07/13	0	0.00	5	20.02	20.03	-5	238	-2.10%
2018/06/28	5	19.48	0	0.00	19.51	5	213	2.34%
2018/06/19	5	19.58	0	0.00	19.60	5	211	2.37%
2018/06/15	5	19.75	0	0.00	19.71	5	222	2.25%
2018/06/14	5	19.84	0	0.00	19.84	5	228	2.18%
2018/06/07	0	0.00	5	20.14	20.17	-5	245	-2.03%
2018/06/06	0	0.00	5	20.07	20.08	-5	243	-2.05%
2018/06/05	0	0.00	5	19.97	19.97	-5	241	-2.07%
2018/06/04	0	0.00	13	19.92	19.96	-13	237	-5.48%
2018/05/30	1	19.68	0	0.00	19.70	1	235	0.43%
2018/05/07	16	19.37	0	0.00	19.37	16	253	6.31%
2018/04/27	10	19.31	0	0.00	19.34	10	267	3.74%
2018/04/26	10	19.36	0	0.00	19.33	10	270	3.70%
2018/04/25	25	19.31	0	0.00	19.40	25	259	9.64%
2018/04/23	5	19.76	0	0.00	19.74	5	229	2.18%
2018/04/18	20	19.83	0	0.00	19.82	20	218	9.14%
2018/04/17	10	19.81	0	0.00	19.82	10	222	4.49%
2018/04/16	1	19.95	0	0.00	20.01	1	221	0.45%
2018/04/13	2	20.06	0	0.00	20.00	2	224	0.89%
2018/04/03	26	19.86	0	0.00	19.86	26	240	10.82%
2018/03/29	5	19.95	0	0.00	19.96	5	255	1.96%
2018/03/28	5	20.01	0	0.00	19.97	5	260	1.92%
2018/03/26	26	19.95	0	0.00	19.96	26	270	9.62%
2018/03/23	5	19.86	0	0.00	19.90	5	275	1.81%
2018/03/22	5	20.11	0	0.00	20.11	5	278	1.79%
2018/03/21	0	0.00	1	20.22	20.23	-1	280	-0.36%
2018/03/20	1	20.15	0	0.00	20.24	1	255	0.39%
2018/03/13	5	20.16	0	0.00	20.18	5	185	2.69%
2018/03/08	1	20.01	0	0.00	20.00	1	203	0.49%
2018/03/06	5	19.93	0	0.00	19.93	5	213	2.34%
2018/03/02	10	19.91	0	0.00	19.94	10	214	4.66%
2018/02/27	1	20.24	0	0.00	20.21	1	227	0.44%
2018/02/22	25	19.89	0	0.00	19.89	25	252	9.89%
2018/02/21	1	19.99	0	0.00	20.00	1	272	0.37%
2018/02/08	1	19.85	0	0.00	19.85	1	223	0.45%