復華彭博非投等債 (00710B)-國泰-敦南券商分點個股進出

台股 » 個股 » 復華彭博非投等債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華彭博非投等債

(00710B)

可現股當沖

股價
19.34
漲跌
▼0.02
漲幅
-0.10%
成交量
294張
產業
上市
78人加入追蹤

立即追蹤
本地時間:13:30

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

復華彭博非投等債 (00710B)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
2024/04/24	1.8	19.34	2	19.37	19.34	-0.2	367	-0.07%
2024/04/23	1	19.35	0.3	19.47	19.36	0.7	369	0.19%
2024/04/22	1.9	19.21	2.2	19.23	19.25	-0.3	370	-0.09%
2024/04/19	2	19.19	23	19.13	19.13	-21	362	-5.80%
2024/04/18	2	19.14	215	19.12	19.10	-213	356	-59.70%	大賣/鉅額交易
2024/04/17	5	19.20	2	19.20	19.20	3	352	0.85%
2024/04/16	2	19.25	42	19.22	19.25	-40	352	-11.34%
2024/04/15	2	19.22	2.1	19.22	19.21	-0.1	348	-0.03%
2024/04/12	2	19.18	5	19.19	19.18	-3	349	-0.86%
2024/04/11	1	19.14	0	0.00	19.17	1	351	0.28%
2024/04/10	1	19.16	4.2	19.17	19.15	-3.2	354	-0.91%
2024/04/09	7	19.18	2.9	19.18	19.16	4.1	355	1.14%
2024/04/08	1	19.15	5.2	19.16	19.14	-4.2	352	-1.19%
2024/04/03	10	19.12	11.7	19.14	19.11	-1.7	356	-0.46%
2024/04/02	17	19.13	0	0.00	19.14	17	362	4.69%
2024/04/01	2.6	19.12	0.6	19.19	19.11	2	365	0.55%
2024/03/29	3	19.11	0.1	19.19	19.12	2.9	369	0.78%
2024/03/28	1	19.14	0.5	19.12	19.14	0.5	370	0.13%
2024/03/27	31	19.10	21	19.09	19.08	10	370	2.69%
2024/03/26	8.2	19.06	1.1	19.09	19.07	7.1	373	1.91%
2024/03/25	6	19.04	0	0.00	19.05	6	377	1.59%
2024/03/22	18.3	19.11	1	19.11	19.11	17.3	379	4.56%
2024/03/21	1.3	19.01	13	19.01	18.98	-11.7	379	-3.07%
2024/03/20	1.1	18.89	2.4	18.97	18.97	-1.3	380	-0.33%
2024/03/19	7	18.87	0	0.00	18.87	7	383	1.83%
2024/03/18	7	18.98	0.4	19.08	18.99	6.7	383	1.74%
2024/03/15	12	18.99	3.9	19.00	19.02	8.1	383	2.13%
2024/03/14	1	18.95	0	0.00	18.97	1	378	0.26%
2024/03/13	26	18.94	2	18.94	18.91	24	379	6.33%
2024/03/12	9.3	18.91	1	18.92	18.90	8.3	383	2.16%
2024/03/11	1.4	18.87	58	18.87	18.86	-56.6	385	-14.67%
2024/03/08	4.1	18.92	7	18.90	18.89	-2.9	387	-0.74%
2024/03/07	3.3	18.93	0	0.00	18.92	3.3	385	0.85%
2024/03/06	13.3	18.94	0	18.95	18.95	13.3	384	3.45%
2024/03/05	2	18.95	9	18.94	18.94	-7	388	-1.80%
2024/03/04	7.1	18.94	2.1	18.96	18.92	5	388	1.29%
2024/03/01	11.1	18.95	1	18.95	18.96	10.1	389	2.60%
2024/02/29	7	18.99	2	18.99	18.98	5	387	1.29%
2024/02/27	3	18.92	8	18.92	18.91	-5	385	-1.30%
2024/02/26	7.4	18.90	0	0.00	18.91	7.4	390	1.90%
2024/02/23	4	18.90	3.1	18.91	18.91	0.9	387	0.23%
2024/02/22	2.6	18.88	1	18.89	18.89	1.6	403	0.39%
2024/02/21	8.1	18.85	4.2	18.86	18.86	3.9	410	0.95%
2024/02/20	8	18.85	1.1	18.85	18.84	6.9	408	1.70%
2024/02/19	42.8	18.81	16	18.81	18.82	26.8	408	6.55%
2024/02/16	1.1	18.78	1	18.80	18.80	0.1	406	0.01%
2024/02/15	21.2	18.72	8	18.77	18.78	13.2	402	3.29%
2024/02/05	1.3	18.74	2	18.74	18.72	-0.7	378	-0.19%
2024/02/02	15.1	18.73	4.1	18.77	18.72	11.1	379	2.92%
2024/02/01	3	18.74	6	18.75	18.76	-3	382	-0.78%
2024/01/31	2.2	18.72	55	18.71	18.72	-52.9	383	-13.79%
2024/01/30	3.3	18.70	7	18.71	18.69	-3.7	376	-0.99%
2024/01/29	4	18.71	2	18.72	18.71	2	376	0.53%
2024/01/26	0	0.00	0.3	18.71	18.72	-0.3	383	-0.08%
2024/01/25	0.1	18.65	0	0.00	18.66	0.1	385	0.03%
2024/01/24	10	18.70	1	18.67	18.68	9	385	2.35%
2024/01/23	3	18.69	0	0.00	18.67	3	383	0.78%
2024/01/22	2	18.64	0.3	18.60	18.64	1.7	382	0.45%
2024/01/19	2	18.70	6	18.69	18.68	-4	383	-1.04%
2024/01/18	4	18.74	0.1	18.75	18.73	3.9	382	1.02%
2024/01/17	0	0.00	2	18.76	18.78	-2	381	-0.52%
2024/01/16	8.1	18.75	5.2	18.74	18.76	2.9	381	0.76%
2024/01/15	0	18.67	0	0.00	18.71	0	376	0.01%
2024/01/12	3.3	18.59	3.1	18.61	18.61	0.2	373	0.04%
2024/01/11	15.1	18.59	0.3	18.50	18.57	14.8	375	3.93%
2024/01/10	1.1	18.50	5	18.52	18.53	-3.9	378	-1.03%
2024/01/09	5.3	18.43	0.3	18.44	18.44	5	376	1.33%
2024/01/08	24.1	18.40	9	18.42	18.39	15.1	376	4.02%
2024/01/05	5.2	18.46	0.6	18.50	18.46	4.5	373	1.21%
2024/01/04	5	18.49	1.1	18.50	18.49	3.9	372	1.05%
2024/01/03	3.2	18.49	0.1	18.78	18.51	3.1	372	0.84%
2024/01/02	4	18.43	2.1	18.48	18.45	1.9	372	0.52%
2023/12/29	15	18.46	11.2	18.49	18.48	3.8	374	1.02%
2023/12/28	4.5	18.59	2.2	18.60	18.57	2.3	382	0.61%
2023/12/27	4.4	18.62	1.7	18.64	18.63	2.7	376	0.70%
2023/12/26	10.9	18.63	2.2	18.64	18.64	8.7	377	2.30%
2023/12/25	0.2	18.71	3.1	18.68	18.67	-2.9	374	-0.78%
2023/12/22	15.5	18.68	1	18.68	18.68	14.5	375	3.86%
2023/12/21	3.7	18.68	2	18.70	18.68	1.7	375	0.45%
2023/12/20	3	18.66	3.5	18.69	18.68	-0.4	372	-0.12%
2023/12/19	0.8	18.93	7	18.91	18.93	-6.2	372	-1.65%
2023/12/18	0	0.00	0.1	18.92	18.93	-0.1	368	-0.03%
2023/12/15	1.4	18.90	10.7	18.90	18.87	-9.3	365	-2.56%
2023/12/14	45.5	18.92	0	0.00	18.87	45.5	365	12.46%
2023/12/13	16	18.87	0	0.00	18.87	16	357	4.48%
2023/12/12	0.1	18.83	9	18.85	18.84	-8.9	353	-2.52%
2023/12/11	0	18.71	4	18.84	18.83	-4	352	-1.13%
2023/12/08	28.1	18.79	19.1	18.80	18.80	9	350	2.56%
2023/12/07	0.1	18.78	0	0.00	18.86	0.1	348	0.01%
2023/12/06	6.1	18.78	2	18.78	18.77	4.1	345	1.20%
2023/12/05	10.2	18.77	11.1	18.77	18.79	-0.9	345	-0.26%
2023/12/04	0.2	18.62	25.1	18.69	18.70	-24.9	337	-7.37%
2023/12/01	0.1	18.60	1	18.60	18.66	-1	335	-0.28%
2023/11/30	10.1	18.53	5.7	18.55	18.56	4.4	340	1.30%
2023/11/29	17.2	18.45	4.7	18.47	18.47	12.5	335	3.71%
2023/11/28	18.3	18.48	20.6	18.48	18.51	-2.4	332	-0.71%
2023/11/27	24	18.50	10.2	18.52	18.52	13.9	337	4.10%
2023/11/24	2	18.52	9	18.53	18.52	-7	340	-2.06%
2023/11/22	5.2	18.44	22	18.46	18.46	-16.8	335	-5.01%
2023/11/21	41.3	18.44	25	18.40	18.44	16.3	335	4.84%
2023/11/20	6.6	18.63	1	18.62	18.58	5.6	318	1.75%
2023/11/17	10.1	18.70	0	0.00	18.68	10.1	322	3.15%
2023/11/16	11.2	18.79	22	18.76	18.76	-10.8	324	-3.34%
2023/11/15	22	18.84	6.1	18.83	18.83	15.9	328	4.85%
2023/11/14	7.2	18.80	6	18.78	18.81	1.2	328	0.36%
2023/11/13	4.1	18.78	1.3	18.80	18.80	2.7	330	0.83%
2023/11/10	0	18.77	3.6	18.80	18.78	-3.6	336	-1.06%
2023/11/09	0	0.00	6	18.85	18.84	-6	334	-1.80%
2023/11/08	0	18.77	1.3	18.77	18.76	-1.3	332	-0.38%
2023/11/07	0.2	18.75	5	18.77	18.79	-4.8	332	-1.45%
2023/11/06	79	18.79	0	0.00	18.79	79	334	23.65%
2023/11/03	25	18.79	4	18.80	18.76	21	339	6.20%
2023/11/02	4	18.61	0	0.00	18.62	4	334	1.19%
2023/10/31	36.1	18.52	0	0.00	18.51	36.1	347	10.40%
2023/10/30	9.1	18.52	5	18.53	18.53	4.1	347	1.17%
2023/10/27	11.3	18.55	2	18.56	18.55	9.3	349	2.65%
2023/10/26	1	18.51	11	18.51	18.51	-10	346	-2.88%
2023/10/25	0.1	18.56	2	18.51	18.50	-1.9	348	-0.54%
2023/10/24	26	18.42	3	18.42	18.45	23	350	6.56%
2023/10/23	0.3	18.45	0	0.00	18.36	0.3	349	0.09%
2023/10/20	20	18.36	10	18.38	18.35	10	357	2.80%
2023/10/19	5	18.39	5	18.40	18.38	0	359	0.00%
2023/10/18	2.1	18.45	0	0.00	18.46	2.1	359	0.58%
2023/10/17	5	18.45	0	0.00	18.44	5	357	1.40%
2023/10/16	1.1	18.50	1	18.47	18.48	0.1	358	0.02%
2023/10/13	1	18.45	0	0.00	18.46	1	357	0.28%
2023/10/12	0	18.48	4	18.49	18.47	-4	358	-1.11%
2023/10/11	3.4	18.40	0.5	18.41	18.41	2.9	359	0.80%
2023/10/06	1.1	18.40	4	18.42	18.40	-2.9	358	-0.82%
2023/10/05	28	18.41	0	0.00	18.41	28	360	7.77%
2023/10/04	3.1	18.40	142	18.38	18.38	-138.9	360	-38.52%	大賣/鉅額交易
2023/10/03	13	18.53	2	18.52	18.54	11	348	3.16%
2023/10/02	0	0.00	13	18.54	18.52	-13	348	-3.73%
2023/09/27	4	18.51	0	0.00	18.50	4	346	1.15%
2023/09/26	0	18.51	0	0.00	18.52	0	344	0.01%
2023/09/25	11	18.53	6.7	18.52	18.54	4.4	345	1.26%
2023/09/22	3	18.51	12	18.55	18.51	-9	344	-2.62%
2023/09/21	6	18.59	17.3	18.59	18.59	-11.3	341	-3.30%
2023/09/20	1.2	18.57	5	18.57	18.58	-3.8	341	-1.12%
2023/09/19	13	18.59	0	0.00	18.59	13	344	3.78%
2023/09/18	16	18.80	10	18.81	18.81	6	344	1.74%
2023/09/15	0.1	18.89	0	0.00	18.83	0.1	344	0.02%
2023/09/14	2.1	18.79	5	18.79	18.79	-2.9	348	-0.83%
2023/09/13	11	18.80	0	0.00	18.80	11	350	3.14%
2023/09/12	3.5	18.79	0.1	18.80	18.77	3.4	352	0.95%
2023/09/11	13.4	18.81	4.2	18.82	18.78	9.2	354	2.59%
2023/09/08	1	18.76	15.1	18.77	18.76	-14.1	354	-3.98%
2023/09/07	0	18.70	0	18.75	18.71	0	348	-0.01%
2023/09/06	2.7	18.74	17	18.75	18.72	-14.3	352	-4.06%
2023/09/05	0.2	18.80	3	18.78	18.75	-2.8	353	-0.80%
2023/09/04	0.2	18.80	2	18.74	18.71	-1.8	348	-0.51%
2023/09/01	2	18.70	0	0.00	18.72	2	357	0.57%
2023/08/31	2	18.72	3	18.72	18.72	-1	355	-0.28%
2023/08/30	2	18.69	17	18.68	18.69	-15	348	-4.30%
2023/08/29	2	18.65	85	18.65	18.64	-83	349	-23.75%
2023/08/28	11.3	18.59	0	0.00	18.60	11.3	351	3.22%
2023/08/25	4	18.58	0	0.00	18.57	4	355	1.13%
2023/08/24	4	18.56	0	0.00	18.56	4	362	1.10%
2023/08/23	5	18.58	0	0.00	18.56	5	364	1.37%
2023/08/22	2	18.52	12	18.50	18.52	-10	354	-2.82%
2023/08/21	3	18.54	1	18.55	18.53	2	351	0.57%
2023/08/18	4	18.54	0	0.00	18.51	4	348	1.15%
2023/08/17	2	18.60	1.5	18.60	18.57	0.5	347	0.14%
2023/08/16	3	18.56	0	0.00	18.55	3	346	0.87%
2023/08/15	2	18.65	0.1	18.70	18.65	1.9	339	0.56%
2023/08/14	2.4	18.61	4	18.62	18.62	-1.6	339	-0.47%
2023/08/11	2.1	18.60	7.8	18.61	18.60	-5.7	341	-1.67%
2023/08/10	4	18.57	1	18.56	18.56	3	340	0.88%
2023/08/09	25	18.59	5	18.58	18.59	20	337	5.93%
2023/08/08	6	18.51	3	18.52	18.51	3	335	0.90%
2023/08/07	5	18.48	4	18.47	18.49	1	334	0.31%
2023/08/04	12.4	18.39	7	18.39	18.39	5.4	329	1.65%
2023/08/02	8	18.42	10	18.43	18.40	-2	321	-0.62%
2023/08/01	2	18.46	1	18.45	18.47	1	319	0.31%
2023/07/31	5	18.33	5.5	18.35	18.35	-0.5	319	-0.16%
2023/07/28	15.1	18.30	1	18.29	18.31	14.1	322	4.37%
2023/07/27	5	18.25	3	18.24	18.25	2	321	0.62%
2023/07/26	4.2	18.28	0.4	18.27	18.27	3.8	320	1.18%
2023/07/25	42	18.34	143	18.31	18.32	-101	333	-30.27%	大賣/鉅額交易
2023/07/24	34	18.31	1	18.25	18.31	33	332	9.93%
2023/07/21	15	18.19	1	18.18	18.18	14	333	4.19%
2023/07/20	4	18.16	1	18.16	18.17	3	339	0.88%
2023/07/19	7	18.17	2	18.14	18.15	5	339	1.47%
2023/07/18	0	18.09	11	18.11	18.10	-11	341	-3.22%
2023/07/17	52.1	18.14	10	18.07	18.12	42.1	343	12.25%
2023/07/14	1	18.07	2	18.08	18.06	-1	342	-0.29%
2023/07/13	1	18.14	1	18.14	18.10	0	342	0.01%
2023/07/12	5	18.07	0	18.10	18.06	5	340	1.47%
2023/07/11	0	0.00	6.3	18.08	18.05	-6.3	341	-1.84%
2023/07/10	0	17.99	4	18.05	18.04	-4	337	-1.18%
2023/07/07	3	18.00	35	18.01	18.00	-32	339	-9.41%
2023/07/06	0	0.00	3	18.04	18.03	-3	346	-0.87%
2023/07/05	7.4	18.03	7	18.02	18.03	0.4	342	0.12%
2023/07/04	12	18.04	3	18.03	18.04	9	342	2.63%
2023/07/03	16	18.01	9	18.00	18.01	7	351	1.99%
2023/06/30	1	17.97	1.6	17.94	17.97	-0.6	356	-0.17%
2023/06/29	8	17.94	2	17.94	17.95	6	356	1.68%
2023/06/28	5	17.91	0	0.00	17.91	5	356	1.40%
2023/06/27	7	17.87	0	0.00	17.90	7	363	1.93%
2023/06/26	17	17.88	13	17.90	17.89	4	361	1.11%
2023/06/21	1	17.93	0	0.00	17.94	1	362	0.28%
2023/06/20	5.5	17.88	2	17.88	17.92	3.5	365	0.97%
2023/06/19	5	18.06	11	18.06	18.06	-6	368	-1.62%
2023/06/16	6.6	18.00	0	18.20	18.03	6.6	373	1.76%
2023/06/15	12	18.01	4	18.01	18.01	8	377	2.12%
2023/06/14	0	18.00	0.1	18.02	18.00	0	379	-0.01%
2023/06/13	6.2	17.99	0	0.00	17.98	6.2	374	1.64%
2023/06/12	47	18.00	4	17.99	18.00	43	375	11.45%
2023/06/09	11.2	17.97	2.2	17.94	17.98	9	385	2.33%
2023/06/08	2	17.94	24.2	17.93	17.94	-22.2	386	-5.75%
2023/06/07	5	17.92	1.1	17.95	17.93	4	386	1.02%
2023/06/06	31.4	17.94	0	0.00	17.94	31.4	375	8.36%
2023/06/05	4	17.93	0	0.00	17.94	4	379	1.06%
2023/06/02	1.2	17.87	2.2	17.88	17.90	-1	380	-0.26%
2023/06/01	0.3	17.92	1	17.88	17.91	-0.7	379	-0.18%
2023/05/31	2	17.92	2	17.91	17.92	0	371	0.00%
2023/05/30	7	17.81	0	0.00	17.85	7	371	1.90%
2023/05/29	3	17.81	2	17.84	17.85	1	363	0.27%
2023/05/26	6	17.84	0.3	17.93	17.84	5.7	364	1.57%
2023/05/25	5.1	17.86	18.2	17.85	17.86	-13.1	364	-3.59%
2023/05/24	15	17.90	5	17.89	17.91	10	364	2.74%
2023/05/23	20	17.86	0	0.00	17.86	20	364	5.48%
2023/05/22	3.1	17.83	1.4	17.83	17.82	1.6	367	0.44%
2023/05/19	8	17.85	20.1	17.85	17.86	-12.1	377	-3.20%
2023/05/18	34	17.85	0	0.00	17.87	34	379	8.96%
2023/05/17	11.2	17.89	7	17.88	17.87	4.2	380	1.11%
2023/05/16	17.1	17.91	11.2	17.91	17.93	5.9	373	1.57%
2023/05/15	7	17.90	0.5	17.90	17.91	6.5	378	1.72%
2023/05/12	3.2	17.90	1	17.92	17.90	2.2	383	0.58%
2023/05/11	9	17.84	12	17.79	17.84	-3	375	-0.80%
2023/05/10	20.1	17.80	16.1	17.79	17.79	4	375	1.06%
2023/05/09	12.1	17.77	43	17.77	17.78	-30.9	375	-8.23%
2023/05/08	0	17.78	16.1	17.77	17.77	-16.1	377	-4.25%
2023/05/05	3	17.75	0	0.00	17.74	3	378	0.80%
2023/05/04	0	17.78	16	17.80	17.79	-16	390	-4.09%
2023/05/03	0.2	17.84	2.2	17.83	17.83	-2	386	-0.52%
2023/05/02	1.1	17.88	3	17.87	17.85	-1.9	389	-0.49%
2023/04/28	0	17.80	5	17.84	17.88	-5	393	-1.27%
2023/04/26	2	17.80	10.2	17.77	17.80	-8.2	374	-2.19%
2023/04/25	9.2	17.78	22.3	17.78	17.78	-13.1	370	-3.53%
2023/04/24	1	17.74	1.2	17.75	17.75	-0.2	365	-0.04%
2023/04/21	0	17.67	0	0.00	17.70	0	361	0.00%
2023/04/20	0	17.70	16	17.72	17.74	-16	359	-4.45%
2023/04/19	0	0.00	1	17.68	17.71	-1	358	-0.28%
2023/04/18	0.1	17.68	0.2	17.67	17.66	-0.1	358	-0.02%
2023/04/17	1.2	17.66	2	17.67	17.68	-0.8	356	-0.23%
2023/04/14	5.4	17.66	1	17.67	17.67	4.4	361	1.22%
2023/04/13	4.1	17.63	2.3	17.64	17.66	1.8	357	0.51%
2023/04/12	8.1	17.60	0	0.00	17.63	8.1	358	2.25%
2023/04/11	0	17.60	0	0.00	17.61	0	356	0.00%
2023/04/10	13	17.58	1	17.59	17.57	12	350	3.43%
2023/04/07	3	17.62	0	0.00	17.62	3	354	0.86%
2023/04/06	1.1	17.57	10	17.60	17.59	-8.9	353	-2.53%
2023/03/31	6	17.53	0.4	17.50	17.51	5.6	342	1.63%
2023/03/29	4	17.35	0	17.45	17.37	4	346	1.15%
2023/03/28	13.8	17.35	5.1	17.36	17.35	8.7	348	2.49%
2023/03/27	13.7	17.42	1	17.43	17.43	12.7	341	3.71%
2023/03/24	15	17.43	3	17.44	17.46	12	339	3.55%
2023/03/23	8.2	17.45	6	17.45	17.47	2.2	333	0.64%
2023/03/22	18.7	17.50	1.8	17.52	17.50	16.9	330	5.11%
2023/03/21	44.3	17.49	6.9	17.51	17.51	37.4	324	11.51%
2023/03/20	10.5	17.73	2	17.72	17.73	8.5	320	2.67%
2023/03/17	5.4	17.80	1	17.82	17.80	4.4	325	1.34%
2023/03/16	4	17.76	2	17.75	17.78	2	324	0.62%
2023/03/15	5	17.79	0	0.00	17.79	5	326	1.54%
2023/03/14	83.3	17.74	0.5	17.78	17.75	82.8	330	25.01%
2023/03/13	3.2	17.89	19.1	17.91	17.91	-15.9	322	-4.92%
2023/03/10	12	17.98	10	17.97	17.98	2	319	0.64%
2023/03/09	2.1	18.00	0.1	18.00	17.99	2	324	0.62%
2023/03/08	1.3	17.90	11	17.94	17.99	-9.7	324	-2.98%
2023/03/07	6.2	17.93	1	17.93	17.94	5.2	325	1.60%
2023/03/06	4	17.89	1	17.90	17.90	3	323	0.93%
2023/03/03	4.2	17.85	13	17.86	17.86	-8.8	318	-2.77%
2023/03/02	2.5	17.81	10	17.81	17.84	-7.5	318	-2.35%
2023/03/01	24	17.81	0	17.84	17.82	24	321	7.47%
2023/02/24	0	17.73	3	17.77	17.78	-3	317	-0.94%
2023/02/23	11.5	17.69	0	0.00	17.69	11.5	316	3.62%
2023/02/22	15.6	17.72	3.2	17.72	17.72	12.4	312	3.97%
2023/02/21	4.1	17.76	0.1	17.90	17.78	4	311	1.27%
2023/02/20	28	17.73	0.3	17.76	17.76	27.7	312	8.88%
2023/02/17	20.4	17.72	3.9	17.75	17.72	16.5	314	5.23%
2023/02/16	6.1	17.79	0	0.00	17.80	6.1	305	1.98%
2023/02/15	2	17.79	1	17.78	17.79	1	308	0.32%
2023/02/14	1.2	17.75	0	0.00	17.76	1.2	305	0.39%
2023/02/13	18.4	17.73	0	0.00	17.74	18.4	308	5.95%
2023/02/10	20	17.77	0	0.00	17.77	20	307	6.51%
2023/02/08	12	17.75	1	17.74	17.76	11	305	3.60%
2023/02/06	1	17.72	2	17.77	17.75	-1	309	-0.32%
2023/02/03	1	17.76	2	17.73	17.72	-1	308	-0.32%
2023/02/02	25.5	17.67	11.3	17.70	17.66	14.2	313	4.53%
2023/02/01	10	17.70	1.7	17.74	17.73	8.3	318	2.61%
2023/01/31	19.7	17.71	6	17.72	17.72	13.7	318	4.31%
2023/01/30	15	17.82	1	17.84	17.83	14	317	4.42%
2023/01/17	3	17.83	1	17.84	17.84	2	323	0.62%
2023/01/16	20.2	17.82	0	0.00	17.82	20.2	331	6.09%
2023/01/13	5	17.80	0	0.00	17.84	5	333	1.50%
2023/01/12	2	17.83	0	0.00	17.80	2	334	0.60%
2023/01/11	3.2	17.79	1	17.78	17.78	2.2	332	0.66%
2023/01/10	0	17.76	7	17.83	17.80	-7	341	-2.05%
2023/01/09	14	17.86	0	0.00	17.82	14	340	4.11%
2023/01/06	2	17.72	0	0.00	17.74	2	346	0.58%
2023/01/05	0	17.64	0.5	17.70	17.67	-0.5	345	-0.14%
2023/01/04	5.4	17.64	0	0.00	17.62	5.4	344	1.57%
2023/01/03	9.1	17.62	0	0.00	17.62	9.1	341	2.68%
2022/12/30	8.4	17.66	0	0.00	17.65	8.4	343	2.45%
2022/12/29	2.3	17.69	29	17.66	17.68	-26.7	342	-7.78%
2022/12/28	4.2	17.74	14.3	17.72	17.73	-10.1	345	-2.92%
2022/12/27	8.2	17.77	1	17.80	17.76	7.2	347	2.06%
2022/12/26	10	17.79	18	17.79	17.78	-8	343	-2.33%
2022/12/23	3	17.81	0	0.00	17.80	3	347	0.87%
2022/12/22	20	17.81	0	0.00	17.80	20	355	5.64%
2022/12/21	18.4	17.76	0	0.00	17.77	18.4	358	5.13%
2022/12/20	22	18.15	0.1	18.20	18.15	22	353	6.21%
2022/12/19	2	18.16	3.3	18.17	18.20	-1.3	353	-0.37%
2022/12/16	1.1	18.18	0	0.00	18.17	1.1	352	0.32%
2022/12/15	1.1	18.10	0	0.00	18.12	1.1	356	0.30%
2022/12/14	2	18.13	0	0.00	18.13	2	356	0.57%
2022/12/13	13.1	18.08	1.2	18.07	18.10	11.9	359	3.31%
2022/12/12	8.1	18.04	1	18.05	18.07	7.1	368	1.93%
2022/12/09	10.1	18.19	7	18.11	18.19	3.1	366	0.85%
2022/12/08	7	18.13	0	0.00	18.18	7	352	1.99%
2022/12/07	8	18.14	2	18.16	18.16	6	352	1.70%
2022/12/06	0.1	18.05	1	18.04	18.09	-0.9	353	-0.25%
2022/12/05	2	18.10	1	18.14	18.10	1	353	0.28%
2022/12/02	2	18.10	0.2	18.10	18.10	1.8	356	0.50%
2022/12/01	3.4	18.06	1	18.07	18.08	2.4	355	0.68%
2022/11/30	2.1	18.09	16.9	18.12	18.09	-14.8	351	-4.20%
2022/11/29	3.1	18.13	0.1	18.12	18.10	3	349	0.87%
2022/11/28	2	18.21	0	0.00	18.21	2	346	0.58%
2022/11/25	0	18.26	0	0.00	18.15	0	348	0.01%
2022/11/24	1	18.21	0	0.00	18.21	1	353	0.29%
2022/11/23	0	0.00	1	18.20	18.21	-1	357	-0.28%
2022/11/22	1	18.16	0.4	18.50	18.16	0.6	354	0.16%
2022/11/21	0.2	18.15	0.2	18.14	18.14	0	359	-0.01%
2022/11/18	5	18.11	0	0.00	18.11	5	358	1.40%
2022/11/17	2	18.11	3.5	18.11	18.14	-1.5	359	-0.41%
2022/11/16	0	0.00	0.1	18.15	18.14	-0.1	361	-0.02%
2022/11/15	1.8	18.04	3	18.06	18.06	-1.2	362	-0.33%
2022/11/14	5.1	18.11	9	18.15	18.08	-3.9	358	-1.08%
2022/11/11	0	18.20	2.9	18.25	18.19	-2.9	355	-0.81%
2022/11/10	4.4	18.13	1.2	18.20	18.12	3.1	352	0.89%
2022/11/09	6	18.31	1.1	18.33	18.21	4.9	353	1.38%
2022/11/08	0	18.24	0	0.00	18.34	0	354	0.01%
2022/11/04	1.1	18.36	3	18.38	18.37	-1.9	354	-0.55%
2022/11/03	2	18.50	0	0.00	18.47	2	355	0.56%
2022/11/02	0	0.00	15.1	18.48	18.49	-15.1	355	-4.23%
2022/11/01	2.1	18.47	1	18.46	18.46	1	353	0.29%
2022/10/31	0	0.00	2.2	18.55	18.58	-2.2	354	-0.64%
2022/10/28	2	18.42	3	18.48	18.41	-1	350	-0.29%
2022/10/26	0	0.00	5	18.32	18.30	-5	338	-1.48%
2022/10/25	0	0.00	1	18.31	18.30	-1	343	-0.29%
2022/10/24	0.1	18.16	49.7	18.23	18.21	-49.5	345	-14.33%
2022/10/21	1.1	18.04	0	0.00	18.04	1.1	339	0.31%
2022/10/20	0.2	18.08	2	18.12	18.10	-1.8	335	-0.55%
2022/10/19	0	0.00	6.5	18.18	18.17	-6.5	336	-1.93%
2022/10/18	8.2	18.11	16.4	18.10	18.11	-8.2	334	-2.45%
2022/10/17	0	17.98	1	18.00	17.99	-1	331	-0.30%
2022/10/14	0	17.81	4	17.89	17.92	-4	337	-1.18%
2022/10/13	0	17.83	24.1	17.83	17.83	-24.1	351	-6.86%
2022/10/12	0	17.85	3	17.83	17.85	-3	352	-0.85%
2022/10/11	2.2	17.77	0	0.00	17.77	2.2	359	0.60%
2022/10/07	4	17.94	1	17.93	17.92	3	358	0.84%
2022/10/06	3.2	17.94	0.1	17.95	17.93	3.1	357	0.88%
2022/10/05	0.1	17.94	1.3	18.00	17.95	-1.2	361	-0.34%
2022/10/04	1	17.92	7	17.92	17.93	-6	357	-1.68%
2022/09/30	5.1	17.77	1	17.80	17.78	4.1	359	1.14%
2022/09/29	0	17.82	0	0.00	17.87	0	356	0.01%
2022/09/28	3.1	17.67	1.3	17.69	17.64	1.8	350	0.51%
2022/09/27	7.1	17.81	0	0.00	17.79	7.1	343	2.07%
2022/09/26	5.2	17.91	0	0.00	17.90	5.2	348	1.48%
2022/09/23	6.9	17.99	0	0.00	17.99	6.9	348	1.99%
2022/09/22	1	17.95	0	0.00	17.98	1	352	0.29%
2022/09/21	2.3	17.99	4.1	17.98	17.98	-1.8	353	-0.50%
2022/09/20	2	18.02	0	0.00	18.04	2	355	0.57%
2022/09/19	2.2	18.20	3	18.20	18.20	-0.8	355	-0.21%
2022/09/16	2.1	18.16	0	0.00	18.18	2.1	349	0.60%
2022/09/15	0	18.11	0	0.00	18.17	0	351	0.01%
2022/09/14	10.3	18.12	7	18.12	18.11	3.3	355	0.93%
2022/09/13	1	18.22	10.1	18.22	18.22	-9.1	355	-2.56%
2022/09/12	0.1	18.16	8	18.18	18.18	-7.9	364	-2.18%
2022/09/08	3	18.11	9	18.04	18.09	-6	366	-1.64%
2022/09/07	0	17.87	0.6	17.96	17.95	-0.6	366	-0.16%
2022/09/06	0.3	17.88	5	17.95	17.96	-4.7	372	-1.25%
2022/09/05	1	17.92	2	17.86	17.91	-1	394	-0.25%
2022/09/02	5	17.78	0	0.00	17.78	5	400	1.25%
2022/09/01	1.3	17.72	0.9	17.73	17.72	0.4	403	0.11%
2022/08/31	13.8	17.83	0	0.00	17.78	13.8	405	3.39%
2022/08/30	2	17.91	0	17.93	17.93	2	401	0.49%
2022/08/29	0	17.95	10.1	17.91	17.92	-10.1	399	-2.53%
2022/08/26	3.4	17.90	0	0.00	17.89	3.4	404	0.85%
2022/08/25	3.2	17.83	0	0.00	17.83	3.2	401	0.80%
2022/08/24	1	17.80	2	17.77	17.80	-1	403	-0.24%
2022/08/23	4.2	17.76	1.1	17.75	17.75	3.1	403	0.78%
2022/08/22	2.1	17.82	3.1	17.83	17.85	-1	407	-0.24%
2022/08/19	0.1	17.92	0	0.00	17.94	0.1	409	0.02%
2022/08/18	2	17.89	10	17.88	17.90	-8	412	-1.93%
2022/08/17	0	17.86	3	17.99	17.97	-3	411	-0.72%
2022/08/16	3.1	18.02	2.5	18.03	18.01	0.6	411	0.13%
2022/08/15	2	18.00	4	17.99	18.00	-2	411	-0.48%
2022/08/12	2.1	17.92	0	0.00	17.90	2.1	410	0.52%
2022/08/11	0	0.00	12	17.96	17.97	-12	412	-2.91%
2022/08/10	1.1	17.85	0	0.00	17.84	1.1	409	0.26%
2022/08/09	0.1	17.79	0	0.00	17.90	0.1	407	0.02%
2022/08/08	1.1	17.88	1	17.91	17.91	0.1	416	0.02%
2022/08/05	1	17.93	0	0.00	17.91	1	415	0.24%
2022/08/04	0	0.00	25.1	17.85	17.88	-25.1	416	-6.03%
2022/08/03	0	17.75	5.2	17.82	17.82	-5.2	416	-1.25%
2022/08/02	0	0.00	12.8	17.82	17.84	-12.8	416	-3.08%
2022/08/01	0.3	17.78	14	17.82	17.83	-13.7	421	-3.26%
2022/07/29	0	17.63	21	17.75	17.76	-21	415	-5.05%
2022/07/28	0	0.00	2	17.57	17.56	-2	404	-0.49%
2022/07/27	0	17.39	8	17.55	17.50	-8	406	-1.96%
2022/07/26	0	17.55	4	17.56	17.55	-4	405	-0.98%
2022/07/25	1	17.56	15	17.57	17.55	-14	406	-3.44%
2022/07/22	2	17.54	11	17.53	17.54	-9	408	-2.20%
2022/07/21	10.2	17.42	4	17.41	17.42	6.2	419	1.47%
2022/07/20	0.1	17.34	1	17.33	17.31	-0.9	421	-0.22%
2022/07/19	4.3	17.29	18	17.30	17.25	-13.8	405	-3.39%
2022/07/18	30.1	17.33	1.4	17.33	17.30	28.7	405	7.07%
2022/07/15	2	17.18	5	17.21	17.24	-3	402	-0.75%
2022/07/14	0.1	17.18	0	0.00	17.18	0.1	401	0.02%
2022/07/13	0	17.10	3	17.18	17.19	-3	401	-0.74%
2022/07/12	0	0.00	2.1	17.14	17.12	-2.1	404	-0.51%
2022/07/11	0	0.00	3	17.15	17.14	-3	403	-0.74%
2022/07/08	0	0.00	0.1	17.11	17.11	-0.1	406	-0.02%
2022/07/07	0	0.00	4	16.95	16.96	-4	408	-0.98%
2022/07/06	0.1	16.97	9	16.97	16.96	-8.9	413	-2.14%
2022/07/05	0.1	17.00	0	0.00	16.95	0.1	418	0.02%
2022/07/04	0.1	16.98	1	16.95	16.95	-0.9	418	-0.22%
2022/07/01	2.6	16.80	4	16.78	16.81	-1.4	414	-0.34%
2022/06/30	2.3	16.78	6	16.79	16.81	-3.7	416	-0.88%
2022/06/29	6.3	16.92	2	16.91	16.92	4.3	416	1.03%
2022/06/28	2.1	17.00	0	0.00	17.06	2.1	412	0.50%
2022/06/27	1	17.02	2	17.04	17.02	-1	422	-0.23%
2022/06/24	3.1	17.02	1	17.00	17.01	2.1	423	0.49%
2022/06/23	5.1	16.90	1.1	16.88	16.90	4.1	423	0.96%
2022/06/22	2.2	16.94	0	0.00	16.93	2.2	420	0.53%
2022/06/21	9.3	17.00	0	0.00	17.00	9.3	418	2.23%
2022/06/20	28	17.18	2	17.20	17.15	26	419	6.20%
2022/06/17	5.1	17.15	23	17.19	17.17	-17.9	413	-4.33%
2022/06/16	0.1	17.28	11.1	17.23	17.32	-11	409	-2.69%
2022/06/15	16.1	17.08	0	0.00	17.07	16.1	406	3.97%
2022/06/14	63.2	17.19	11	17.40	17.12	52.2	407	12.81%
2022/06/13	39.3	17.60	3	17.57	17.56	36.3	390	9.28%
2022/06/10	4.2	17.68	0	0.00	17.69	4.2	392	1.06%
2022/06/09	18	17.77	0	0.00	17.76	18	393	4.57%
2022/06/08	7	17.78	0	0.00	17.79	7	391	1.79%
2022/06/07	2.1	17.79	2.3	17.78	17.79	-0.2	395	-0.04%
2022/06/06	11	17.79	2.1	17.79	17.81	9	396	2.26%
2022/06/01	1	17.69	1.1	17.69	17.74	-0.1	405	-0.01%
2022/05/31	1.2	17.75	0.1	17.75	17.77	1.1	406	0.28%
2022/05/30	1	17.77	2.6	17.86	17.77	-1.6	409	-0.38%
2022/05/27	0	17.78	7	17.79	17.79	-7	406	-1.72%
2022/05/26	3	17.71	4.6	17.70	17.71	-1.6	411	-0.39%
2022/05/25	0	0.00	1	17.64	17.60	-1	427	-0.23%
2022/05/24	16.2	17.54	0.3	17.73	17.53	15.9	436	3.64%
2022/05/20	0	0.00	4	17.57	17.60	-4	443	-0.90%
2022/05/19	6.1	17.54	0.1	17.55	17.52	6	449	1.33%
2022/05/18	44	17.60	0.5	17.65	17.58	43.5	452	9.63%
2022/05/17	4.4	17.62	2.7	17.63	17.61	1.7	458	0.37%
2022/05/16	2.1	17.64	3	17.63	17.64	-0.9	466	-0.20%
2022/05/13	2	17.67	9.1	17.69	17.67	-7.1	470	-1.50%
2022/05/12	0	17.65	66	17.66	17.66	-66	506	-13.04%
2022/05/11	9.1	17.67	1	17.67	17.67	8.1	547	1.47%
2022/05/10	2.1	17.72	1	17.76	17.70	1.1	585	0.19%
2022/05/09	0.6	17.78	1	17.80	17.83	-0.4	585	-0.07%
2022/05/06	0.2	17.85	2	17.85	17.85	-1.9	580	-0.32%
2022/05/05	0	17.83	9.9	17.88	17.88	-9.9	586	-1.68%
2022/05/04	1.1	17.78	10.2	17.79	17.83	-9.1	591	-1.55%
2022/05/03	1	17.80	0.3	17.82	17.82	0.7	599	0.12%
2022/04/29	0	0.00	2.1	17.86	17.85	-2.1	611	-0.35%
2022/04/28	3	17.77	2.2	17.78	17.80	0.8	612	0.13%
2022/04/27	2	17.77	0.1	17.80	17.76	1.9	611	0.31%
2022/04/26	1	17.79	3.1	17.81	17.79	-2.1	597	-0.35%
2022/04/25	9.1	17.71	17.4	17.73	17.73	-8.3	591	-1.41%
2022/04/22	5.2	17.75	5.5	17.77	17.76	-0.3	587	-0.05%
2022/04/21	3.1	17.79	0	0.00	17.81	3.1	589	0.53%
2022/04/20	11.8	17.81	3	17.81	17.81	8.8	586	1.50%
2022/04/19	24.1	17.80	3.2	17.80	17.81	20.9	595	3.51%
2022/04/18	5.2	17.80	39.1	17.81	17.80	-33.9	597	-5.68%
2022/04/15	4.1	17.78	5.3	17.78	17.79	-1.2	593	-0.19%
2022/04/14	1	17.74	4	17.78	17.80	-3	597	-0.50%
2022/04/13	2	17.67	3.4	17.74	17.75	-1.4	610	-0.23%
2022/04/12	3.2	17.64	1	17.67	17.67	2.2	610	0.36%
2022/04/11	3.2	17.64	12	17.63	17.65	-8.8	611	-1.43%
2022/04/08	8.2	17.65	0.5	17.69	17.65	7.7	609	1.26%
2022/04/07	14.1	17.68	10	17.67	17.67	4.1	604	0.69%
2022/04/06	3.3	17.70	2	17.72	17.72	1.3	602	0.21%
2022/04/01	1.1	17.69	33.4	17.69	17.70	-32.3	605	-5.34%
2022/03/31	23.3	17.71	3.5	17.71	17.71	19.8	602	3.28%
2022/03/30	5.1	17.75	6	17.78	17.72	-0.9	604	-0.15%
2022/03/29	5.1	17.58	7	17.59	17.65	-1.9	600	-0.32%
2022/03/28	1.3	17.54	3	17.56	17.59	-1.7	596	-0.29%
2022/03/25	0.5	17.53	2	17.55	17.57	-1.6	606	-0.26%
2022/03/24	1	17.53	6	17.53	17.54	-5	610	-0.82%
2022/03/23	1.1	17.52	2	17.53	17.53	-0.9	614	-0.15%
2022/03/22	0.1	17.51	47	17.50	17.50	-47	615	-7.62%
2022/03/21	6.2	17.49	11	17.50	17.51	-4.9	615	-0.79%
2022/03/18	3	17.46	0	0.00	17.47	3	623	0.48%
2022/03/17	10.6	17.47	7	17.51	17.50	3.6	622	0.58%
2022/03/16	9.1	17.57	26	17.60	17.62	-16.9	622	-2.71%
2022/03/15	43.3	17.51	3.2	17.54	17.50	40.1	620	6.46%
2022/03/14	8.1	17.59	7.7	17.59	17.58	0.4	617	0.07%
2022/03/11	4.2	17.58	24	17.60	17.60	-19.8	615	-3.22%
2022/03/10	2.1	17.62	18	17.64	17.63	-16	616	-2.59%
2022/03/09	8.7	17.54	4	17.54	17.54	4.7	617	0.76%
2022/03/08	15.3	17.53	17	17.53	17.52	-1.7	626	-0.26%
2022/03/07	6.6	17.60	3	17.60	17.62	3.6	631	0.57%
2022/03/04	17.2	17.66	13	17.66	17.67	4.2	626	0.67%
2022/03/03	3.2	17.67	20	17.67	17.67	-16.8	635	-2.64%
2022/03/02	2.9	17.62	2	17.62	17.65	0.9	639	0.14%
2022/03/01	10.1	17.68	13	17.59	17.69	-2.9	644	-0.44%
2022/02/25	8.1	17.51	34	17.55	17.56	-25.9	650	-3.98%
2022/02/24	36.2	17.48	5.1	17.48	17.47	31.1	640	4.85%
2022/02/23	2.2	17.51	13	17.51	17.51	-10.8	639	-1.69%
2022/02/22	23.5	17.48	2.4	17.50	17.49	21.2	648	3.26%
2022/02/21	7.1	17.55	2	17.54	17.55	5.1	645	0.79%
2022/02/18	23.1	17.54	2	17.55	17.55	21.2	640	3.31%
2022/02/17	24.2	17.54	5.3	17.55	17.58	18.8	644	2.92%
2022/02/16	16.6	17.49	3.5	17.50	17.49	13.1	639	2.06%
2022/02/15	32.6	17.50	5.4	17.51	17.48	27.1	630	4.30%
2022/02/14	48.2	17.53	1	17.54	17.53	47.2	618	7.64%
2022/02/11	126.7	17.63	4	17.65	17.64	122.7	581	21.09%	大買/鉅額交易
2022/02/10	125	17.69	2.1	17.75	17.74	122.9	534	23.01%	大買/鉅額交易
2022/02/09	4.3	17.54	1	17.54	17.55	3.3	498	0.66%
2022/02/08	10.5	17.54	4	17.54	17.54	6.5	498	1.31%
2022/02/07	7.2	17.58	2.1	17.57	17.56	5.1	494	1.02%
2022/01/26	8.3	17.60	4.4	17.61	17.61	3.8	493	0.78%
2022/01/25	12.6	17.61	3.4	17.63	17.60	9.2	488	1.87%
2022/01/24	10.7	17.66	6.5	17.66	17.65	4.3	475	0.90%
2022/01/21	1.4	17.69	4	17.70	17.69	-2.6	461	-0.56%
2022/01/20	3.4	17.71	11	17.70	17.70	-7.7	457	-1.67%
2022/01/19	14.9	17.70	0	0.00	17.70	14.9	466	3.18%
2022/01/18	7.3	17.71	0	0.00	17.71	7.3	466	1.56%
2022/01/17	17.5	17.72	9	17.73	17.73	8.5	465	1.84%
2022/01/14	8	17.76	0	0.00	17.76	8	463	1.73%
2022/01/13	1	17.75	0	0.00	17.76	1	462	0.22%
2022/01/12	6.2	17.75	2	17.74	17.75	4.2	460	0.92%
2022/01/11	0.1	17.71	1.2	17.71	17.71	-1.1	455	-0.25%
2022/01/10	17.3	17.70	3.9	17.71	17.71	13.4	450	2.96%
2022/01/07	14.2	17.72	26.4	17.70	17.71	-12.2	450	-2.72%
2022/01/06	43	17.75	21.1	17.76	17.71	22	448	4.90%
2022/01/05	31.1	17.80	93.9	17.80	17.81	-62.8	436	-14.38%
2022/01/04	21.6	17.83	7.5	17.85	17.84	14.1	433	3.25%
2022/01/03	10.1	17.87	3	17.87	17.86	7.1	431	1.64%
2021/12/30	6.1	17.87	5	17.88	17.89	1.1	431	0.26%
2021/12/29	0.4	17.90	2	17.89	17.89	-1.6	431	-0.37%
2021/12/28	5.2	17.87	2.1	17.88	17.89	3.1	437	0.72%
2021/12/27	0.1	17.89	37.8	17.89	17.88	-37.7	437	-8.62%
2021/12/24	10.3	17.86	0	0.00	17.88	10.3	438	2.34%
2021/12/23	41.2	17.86	0	0.00	17.86	41.2	441	9.33%
2021/12/22	25.1	17.85	2	17.86	17.85	23.1	438	5.27%
2021/12/21	39.5	17.84	1	17.83	17.84	38.5	443	8.69%
2021/12/20	23.2	18.06	6	18.05	18.06	17.2	439	3.91%
2021/12/17	6.2	18.05	0	0.00	18.06	6.2	437	1.41%
2021/12/16	7.7	18.05	3	18.04	18.05	4.6	443	1.04%
2021/12/15	6	18.04	4	18.04	18.03	2	442	0.45%
2021/12/14	25.1	18.03	2.1	18.02	18.03	23	460	4.99%
2021/12/13	12	18.03	0	0.00	18.04	12	457	2.62%
2021/12/10	19.3	18.01	3	18.02	18.02	16.3	463	3.52%
2021/12/09	55.5	18.03	6	18.03	18.03	49.5	457	10.84%
2021/12/08	6.5	18.00	5	18.00	18.01	1.5	460	0.32%
2021/12/07	5.1	17.95	5	17.96	17.95	0.1	459	0.02%
2021/12/06	16.1	17.89	3	17.89	17.91	13.1	470	2.79%
2021/12/03	7.5	17.87	2.2	17.88	17.87	5.3	471	1.13%
2021/12/02	26.2	17.84	2	17.83	17.84	24.2	473	5.12%
2021/12/01	19.5	17.90	6.3	17.89	17.89	13.2	467	2.83%
2021/11/30	12.2	17.93	0	0.00	17.94	12.2	456	2.66%
2021/11/29	38.5	17.92	4	17.94	17.92	34.5	450	7.65%
2021/11/26	30.2	17.97	1.1	18.00	18.00	29.1	447	6.51%
2021/11/25	32.9	18.00	2	17.99	18.00	30.9	440	7.02%
2021/11/24	25.7	18.01	0	0.00	18.00	25.7	431	5.95%
2021/11/23	13.5	18.04	1	18.03	18.05	12.5	416	3.01%
2021/11/22	4	18.06	0	0.00	18.07	4	406	0.98%
2021/11/19	14.1	18.07	0.2	18.25	18.06	13.8	403	3.43%
2021/11/18	3.1	18.07	1	18.07	18.09	2.1	390	0.53%
2021/11/17	2.1	18.09	6	18.09	18.10	-4	384	-1.03%
2021/11/16	21.3	18.07	2	18.08	18.07	19.2	388	4.95%
2021/11/15	8	18.10	0	0.00	18.10	8	384	2.08%
2021/11/12	2.4	18.11	10.3	18.11	18.12	-7.9	385	-2.06%
2021/11/11	3	18.12	4	18.12	18.12	-1	391	-0.26%
2021/11/10	3.1	18.10	2.2	18.12	18.11	0.9	400	0.23%
2021/11/09	1.4	18.15	4.3	18.14	18.14	-2.9	409	-0.72%
2021/11/08	6.1	18.13	4.5	18.16	18.16	1.6	415	0.37%
2021/11/05	0.2	18.16	0	18.19	18.13	0.2	429	0.05%
2021/11/04	2.1	18.10	2	18.10	18.11	0.1	428	0.01%
2021/11/03	2.2	18.08	0.1	18.12	18.10	2.1	436	0.48%
2021/11/02	7	18.08	0	0.00	18.08	7	447	1.56%
2021/11/01	2.1	18.09	0.1	18.10	18.09	2	447	0.44%
2021/10/29	3.1	18.07	1	18.08	18.09	2.1	476	0.43%
2021/10/28	6	18.07	0.5	18.10	18.08	5.5	489	1.12%
2021/10/27	10.4	18.08	0	18.24	18.09	10.4	488	2.13%
2021/10/26	5	18.11	0.1	18.14	18.11	5	480	1.03%
2021/10/25	3.2	18.11	7	18.11	18.12	-3.8	482	-0.78%
2021/10/22	2.1	18.14	0	18.28	18.13	2.1	490	0.42%
2021/10/21	6.1	18.13	0	18.15	18.14	6.1	493	1.23%
2021/10/20	6.2	18.13	1	18.13	18.12	5.2	493	1.05%
2021/10/19	3.8	18.18	1.2	18.18	18.17	2.6	495	0.53%
2021/10/18	5.2	18.19	0.1	18.29	18.21	5.2	493	1.05%
2021/10/15	0.1	18.25	1	18.19	18.21	-0.9	499	-0.18%
2021/10/14	4	18.15	5.3	18.14	18.17	-1.3	500	-0.26%
2021/10/13	1.3	18.17	1.3	18.18	18.16	0	508	0.00%
2021/10/12	5.2	18.12	1	18.12	18.12	4.2	514	0.81%
2021/10/08	2.1	18.09	0.1	18.12	18.11	1.9	513	0.38%
2021/10/07	7.6	18.09	0.1	18.15	18.09	7.5	509	1.46%
2021/10/06	5.3	18.08	1.3	18.09	18.09	4	519	0.78%
2021/10/05	8	18.06	2	18.04	18.08	6	519	1.15%
2021/10/04	0.1	18.03	9.1	18.03	18.03	-9	518	-1.74%
2021/10/01	8.5	18.04	11	18.03	18.03	-2.5	511	-0.49%
2021/09/30	12.4	18.05	16.2	18.06	18.06	-3.8	513	-0.74%
2021/09/29	12.6	17.99	3	18.00	17.99	9.6	510	1.88%
2021/09/28	12	17.99	2.9	18.04	18.00	9.1	506	1.79%
2021/09/27	29.6	17.98	2.1	17.98	17.99	27.5	501	5.50%
2021/09/24	15.3	18.04	0	0.00	18.03	15.3	500	3.06%
2021/09/23	10.1	18.06	2	18.05	18.05	8.1	497	1.62%
2021/09/22	13.1	18.04	6.3	18.05	18.04	6.7	496	1.35%
2021/09/17	62.4	18.07	0.3	18.15	18.06	62.1	494	12.56%
2021/09/16	11.2	18.27	0	0.00	18.28	11.2	486	2.30%
2021/09/15	23.6	18.27	10	18.28	18.28	13.6	481	2.81%
2021/09/14	8.5	18.30	45	18.29	18.30	-36.5	479	-7.62%
2021/09/13	6.6	18.28	10.4	18.29	18.29	-3.8	486	-0.78%
2021/09/10	7.3	18.27	8	18.27	18.27	-0.7	497	-0.13%
2021/09/09	4	18.25	24	18.29	18.26	-20	507	-3.94%
2021/09/08	0.1	18.26	0.9	18.28	18.25	-0.8	495	-0.16%
2021/09/07	4.1	18.23	0.3	18.28	18.25	3.8	497	0.77%
2021/09/06	7.1	18.24	0.3	18.27	18.24	6.8	508	1.34%
2021/09/03	0.2	18.26	0.2	18.36	18.26	0.1	511	0.02%
2021/09/02	0.1	18.26	0	0.00	18.26	0.1	524	0.01%
2021/09/01	5	18.26	0	0.00	18.26	5	532	0.94%
2021/08/31	2.3	18.30	0	0.00	18.30	2.3	529	0.43%
2021/08/30	2.1	18.31	0.1	18.50	18.31	2	534	0.37%
2021/08/27	1.1	18.34	9.3	18.30	18.30	-8.1	541	-1.50%
2021/08/25	3.3	18.26	28	18.26	18.28	-24.7	557	-4.43%
2021/08/24	2.1	18.26	0	0.00	18.27	2.1	561	0.38%
2021/08/23	2	18.26	0	0.00	18.26	2	572	0.35%
2021/08/20	4	18.24	0.2	18.32	18.25	3.8	574	0.66%
2021/08/19	4.2	18.20	0.3	18.34	18.20	3.9	576	0.67%
2021/08/18	14.1	18.20	20	18.18	18.20	-5.9	571	-1.04%
2021/08/17	5.1	18.20	13.1	18.20	18.19	-8	574	-1.39%
2021/08/16	17.1	18.20	165.1	18.19	18.21	-148	570	-25.93%	大賣/鉅額交易
2021/08/13	11.1	18.21	0.8	18.24	18.22	10.2	558	1.83%
2021/08/12	17.2	18.19	0	0.00	18.19	17.2	548	3.13%
2021/08/11	22.4	18.20	51.2	18.17	18.20	-28.8	544	-5.28%
2021/08/10	12	18.22	11.5	18.22	18.21	0.6	527	0.11%
2021/08/09	3.2	18.22	3	18.24	18.22	0.2	535	0.03%
2021/08/06	23.5	18.22	0.1	18.40	18.22	23.4	530	4.41%
2021/08/05	18.1	18.28	0.1	18.45	18.29	17.9	515	3.48%
2021/08/04	19.6	18.29	1.1	18.31	18.28	18.5	524	3.53%
2021/08/03	0.1	18.36	0	18.40	18.35	0	506	0.01%
2021/08/02	1.1	18.35	1.4	18.37	18.34	-0.3	509	-0.06%
2021/07/30	3.1	18.32	0	0.00	18.33	3.1	510	0.60%
2021/07/29	1.1	18.34	0	0.00	18.35	1.1	508	0.21%
2021/07/28	2.4	18.37	0	0.00	18.37	2.4	511	0.46%
2021/07/27	0.5	18.39	3	18.37	18.38	-2.5	507	-0.49%
2021/07/26	1	18.40	2	18.39	18.38	-1	507	-0.19%
2021/07/23	101.1	18.39	0	0.00	18.38	101.1	514	19.67%	大買/鉅額交易
2021/07/22	1	18.38	2	18.37	18.38	-1	516	-0.19%
2021/07/21	102	18.36	7.1	18.35	18.36	95	527	18.00%	大買/
2021/07/20	2.1	18.34	5.1	18.33	18.36	-3	533	-0.57%
2021/07/19	11	18.36	15	18.36	18.36	-4	537	-0.74%
2021/07/16	36	18.35	0	0.00	18.36	36	534	6.73%
2021/07/15	4.3	18.36	1	18.38	18.37	3.3	528	0.62%
2021/07/14	4.7	18.36	0	0.00	18.35	4.7	531	0.88%
2021/07/13	0.2	18.40	5	18.35	18.36	-4.8	532	-0.91%
2021/07/12	1.1	18.34	1	18.36	18.35	0.1	523	0.02%
2021/07/09	0.4	18.34	5	18.34	18.34	-4.7	522	-0.89%
2021/07/08	2.1	18.35	1	18.34	18.35	1.1	524	0.20%
2021/07/07	2.1	18.34	2.1	18.35	18.35	0	525	0.00%
2021/07/06	5	18.35	2	18.34	18.36	3	522	0.58%
2021/07/05	6	18.33	3	18.33	18.34	3	521	0.58%
2021/07/02	5.4	18.31	5	18.32	18.34	0.4	522	0.07%
2021/07/01	2	18.31	0.2	18.39	18.33	1.8	527	0.33%
2021/06/30	7	18.30	0.6	18.40	18.32	6.4	526	1.21%
2021/06/29	20.6	18.30	1	18.30	18.30	19.6	526	3.72%
2021/06/28	0.1	18.35	11	18.32	18.32	-11	515	-2.13%
2021/06/25	8.4	18.30	0.1	18.37	18.32	8.2	518	1.58%
2021/06/24	7	18.32	1	18.38	18.33	6	509	1.18%
2021/06/23	17.1	18.33	10	18.33	18.32	7.1	517	1.37%
2021/06/22	3.3	18.35	13	18.38	18.33	-9.7	515	-1.88%
2021/06/21	1	18.44	9.3	18.48	18.52	-8.3	515	-1.60%
2021/06/18	0.1	18.48	1	18.44	18.44	-0.9	498	-0.19%
2021/06/17	6	18.37	0.4	18.42	18.39	5.6	487	1.14%
2021/06/16	8	18.36	0.6	18.47	18.37	7.4	502	1.48%
2021/06/15	9.1	18.38	2.4	18.40	18.38	6.8	509	1.33%
2021/06/11	24.5	18.39	0	0.00	18.40	24.5	508	4.81%
2021/06/10	9.4	18.42	4.4	18.43	18.41	5	504	1.00%
2021/06/09	6	18.44	1.1	18.44	18.44	5	499	0.99%
2021/06/08	145	18.39	3	18.39	18.40	142	495	28.68%	大買/鉅額交易
2021/06/07	3	18.38	1	18.38	18.38	2	494	0.40%
2021/06/04	0	18.35	1	18.35	18.37	-1	496	-0.21%
2021/06/03	10.1	18.32	1	18.34	18.33	9.1	495	1.84%
2021/06/02	27	18.36	0	0.00	18.35	27	488	5.53%
2021/06/01	1.2	18.40	10	18.36	18.40	-8.8	482	-1.82%
2021/05/31	10.2	18.37	0	0.00	18.36	10.2	476	2.15%
2021/05/28	20	18.39	0	0.00	18.39	20	469	4.26%
2021/05/27	2	18.39	1.1	18.39	18.40	0.9	472	0.19%
2021/05/26	37	18.50	1	18.48	18.50	36	471	7.63%
2021/05/25	76.1	18.46	1	18.45	18.45	75.1	475	15.80%
2021/05/24	24	18.44	0	0.00	18.42	24	470	5.10%
2021/05/21	0.1	18.44	0	18.45	18.41	0	473	0.01%
2021/05/20	1	18.40	8	18.39	18.41	-7	477	-1.47%
2021/05/14	18	18.41	1	18.40	18.46	17	477	3.57%
2021/05/13	1	18.30	0	0.00	18.35	1	476	0.21%
2021/05/12	5.8	18.31	4	18.33	18.30	1.8	474	0.38%
2021/05/11	4	18.38	3	18.37	18.36	1	463	0.22%
2021/05/10	3.2	18.40	0	0.00	18.40	3.2	452	0.71%
2021/05/07	3	18.46	10	18.44	18.47	-7	439	-1.59%
2021/05/06	1	18.48	0	0.00	18.49	1	438	0.23%
2021/05/05	0.1	18.45	3	18.45	18.48	-2.9	438	-0.66%
2021/05/04	12.1	18.41	6	18.42	18.43	6.1	433	1.40%
2021/05/03	5	18.44	5	18.43	18.44	0	433	0.00%
2021/04/29	5.1	18.40	0	0.00	18.42	5.1	429	1.18%
2021/04/28	10.1	18.41	1	18.42	18.42	9.1	423	2.14%
2021/04/27	22.6	18.41	12	18.40	18.42	10.6	417	2.53%
2021/04/26	63.1	18.53	0	0.00	18.50	63.1	408	15.42%
2021/04/23	2	18.54	0	18.56	18.54	2	397	0.50%
2021/04/22	12.1	18.53	0	0.00	18.54	12.1	392	3.07%
2021/04/21	5	18.55	2	18.52	18.54	3	385	0.78%
2021/04/20	10.1	18.62	1	18.61	18.62	9.1	386	2.34%
2021/04/19	7.7	18.71	7	18.70	18.70	0.7	380	0.18%
2021/04/16	3.2	18.70	0	0.00	18.71	3.2	380	0.83%
2021/04/15	1.1	18.70	0	0.00	18.70	1.1	380	0.28%
2021/04/14	5	18.68	7.1	18.68	18.68	-2.1	386	-0.53%
2021/04/13	2	18.67	0	0.00	18.67	2	383	0.52%
2021/04/12	12	18.67	9	18.66	18.64	3	381	0.78%
2021/04/09	6.1	18.64	4	18.65	18.65	2.1	381	0.54%
2021/04/08	9.1	18.64	1	18.63	18.65	8.1	394	2.05%
2021/04/07	5.2	18.68	0	0.00	18.66	5.2	418	1.23%
2021/04/06	0.1	18.75	0.2	18.70	18.70	-0.1	432	-0.01%
2021/04/01	4	18.67	0	0.00	18.67	4	427	0.94%
2021/03/31	2	18.63	6	18.63	18.63	-4	440	-0.91%
2021/03/30	5	18.63	2	18.63	18.64	3	444	0.68%
2021/03/29	3	18.60	8	18.62	18.63	-5	441	-1.13%
2021/03/26	5	18.58	0	0.00	18.61	5	444	1.13%
2021/03/25	0.2	18.65	0	0.00	18.59	0.2	437	0.05%
2021/03/24	3	18.58	0	0.00	18.60	3	435	0.69%
2021/03/23	1	18.58	0	0.00	18.57	1	429	0.24%
2021/03/22	23	18.53	0	0.00	18.59	23	428	5.37%
2021/03/19	2	18.45	0	0.00	18.47	2	433	0.46%
2021/03/18	8	18.44	5	18.44	18.46	3	437	0.69%
2021/03/17	7	18.61	0	0.00	18.66	7	454	1.54%
2021/03/16	1	18.65	1	18.68	18.68	0	447	0.00%
2021/03/15	5.1	18.60	26	18.61	18.62	-20.9	467	-4.47%
2021/03/12	3.3	18.59	2	18.57	18.60	1.3	472	0.26%
2021/03/11	19	18.59	0	0.00	18.59	19	487	3.90%
2021/03/10	1	18.60	0.1	18.64	18.61	0.9	497	0.18%
2021/03/09	10	18.61	1	18.59	18.63	9	500	1.80%
2021/03/08	5	18.46	6	18.48	18.51	-1	509	-0.19%
2021/03/05	7.1	18.43	1	18.43	18.42	6.1	522	1.16%
2021/03/04	10	18.45	1	18.44	18.43	9	528	1.70%
2021/03/03	2	18.48	0	0.00	18.47	2	535	0.37%
2021/03/02	2	18.46	3.4	18.45	18.52	-1.4	554	-0.25%
2021/02/26	6	18.44	39	18.43	18.43	-33	556	-5.93%
2021/02/25	11	18.47	0	0.00	18.46	11	557	1.97%
2021/02/24	8	18.49	0	0.00	18.47	8	561	1.42%
2021/02/23	1	18.49	1	18.49	18.48	0	579	0.00%
2021/02/22	1.3	18.50	6	18.49	18.48	-4.7	581	-0.82%
2021/02/19	6.4	18.46	2	18.46	18.48	4.3	587	0.74%
2021/02/18	16	18.48	0.2	19.00	18.45	15.8	605	2.61%
2021/02/17	2.3	18.58	3	18.49	18.53	-0.7	607	-0.12%
2021/02/05	0	0.00	8	18.45	18.46	-8	620	-1.29%
2021/02/04	4.1	18.41	0	0.00	18.41	4.1	625	0.65%
2021/02/03	4	18.40	0	0.00	18.42	4	634	0.63%
2021/02/02	1	18.40	0	0.00	18.40	1	635	0.16%
2021/02/01	5	18.39	0	0.00	18.40	5	644	0.78%
2021/01/29	1	18.39	0	0.00	18.37	1	663	0.15%
2021/01/28	8	18.36	6	18.39	18.36	2	678	0.29%
2021/01/27	0	18.50	0	0.00	18.39	0	686	0.00%
2021/01/26	4	18.39	0	0.00	18.40	4	687	0.58%
2021/01/25	3	18.39	15	18.40	18.41	-12	700	-1.71%
2021/01/22	1	18.42	5	18.41	18.41	-4	713	-0.56%
2021/01/21	0	0.00	11	18.42	18.42	-11	727	-1.51%
2021/01/20	0	0.00	1	18.39	18.39	-1	735	-0.14%
2021/01/19	23	18.38	1	18.39	18.39	22	736	2.99%
2021/01/15	2	18.39	0	0.00	18.39	2	751	0.27%
2021/01/14	1	18.41	0	0.00	18.42	1	766	0.13%
2021/01/13	1.1	18.36	0	0.00	18.39	1.1	781	0.14%
2021/01/12	1.3	18.71	0	0.00	18.38	1.3	790	0.16%
2021/01/11	3	18.38	4	18.38	18.39	-1	790	-0.13%
2021/01/08	5	18.39	0	0.00	18.39	5	807	0.62%
2021/01/07	0	0.00	15	18.37	18.36	-15	804	-1.86%
2021/01/06	8.1	18.36	4	18.35	18.35	4.1	808	0.50%
2021/01/05	7	18.39	1	18.40	18.39	6	807	0.74%
2021/01/04	0	18.50	1	18.44	18.45	-1	811	-0.12%
2020/12/31	2	18.46	0	0.00	18.46	2	813	0.25%
2020/12/30	7	18.49	0	0.00	18.49	7	800	0.87%
2020/12/29	18	18.46	0	0.00	18.46	18	777	2.31%
2020/12/28	5	18.43	5	18.43	18.44	0	758	0.00%
2020/12/25	7	18.41	0	0.00	18.42	7	757	0.92%
2020/12/24	6	18.40	0	0.00	18.40	6	744	0.81%
2020/12/23	0.1	18.54	0	0.00	18.37	0.1	742	0.01%
2020/12/22	9	18.37	1	18.37	18.35	8	740	1.08%
2020/12/21	11	18.38	0	0.00	18.38	11	736	1.49%
2020/12/18	22	18.38	0	0.00	18.38	22	734	3.00%
2020/12/17	7.1	18.39	0	0.00	18.38	7.1	740	0.96%
2020/12/15	0	0.00	2	18.54	18.55	-2	739	-0.27%
2020/12/14	1.2	18.61	0	0.00	18.59	1.2	736	0.16%
2020/12/11	6	18.60	0	0.00	18.59	6	719	0.83%
2020/12/09	9	18.60	2	18.61	18.61	7	687	1.02%
2020/12/08	18	18.59	7	18.58	18.62	11	682	1.61%
2020/12/07	6	18.56	1	18.58	18.58	5	679	0.74%
2020/12/04	8.1	18.73	0	0.00	18.69	8.1	674	1.20%
2020/12/03	3	18.76	3	18.72	18.74	0	658	0.00%
2020/12/02	1	18.73	4	18.74	18.72	-3	649	-0.46%
2020/12/01	2	18.69	0	0.00	18.71	2	635	0.31%
2020/11/30	2	18.71	0	0.00	18.70	2	621	0.32%
2020/11/26	0	0.00	1	18.70	18.70	-1	602	-0.17%
2020/11/25	6	18.70	0	0.00	18.70	6	581	1.03%
2020/11/20	3	18.64	0	0.00	18.65	3	565	0.53%
2020/11/12	14	18.63	4	18.58	18.59	10	571	1.75%
2020/11/11	0.2	18.70	2	18.62	18.63	-1.8	572	-0.32%
2020/11/10	0.4	18.70	0	0.00	18.59	0.4	582	0.07%
2020/11/06	0	0.00	10	18.44	18.49	-10	584	-1.71%
2020/11/02	8	18.22	0	0.00	18.23	8	544	1.47%
2020/10/30	1	18.20	0	0.00	18.20	1	532	0.19%
2020/10/29	18	18.34	0	0.00	18.32	18	518	3.47%
2020/10/28	3	18.40	0	0.00	18.38	3	506	0.59%
2020/10/27	4.5	18.44	0	0.00	18.42	4.5	497	0.90%
2020/10/26	2	18.48	0	0.00	18.48	2	496	0.40%
2020/10/22	1	18.46	0	0.00	18.45	1	479	0.21%
2020/10/21	1	18.51	0	0.00	18.51	1	466	0.21%
2020/10/14	3	18.55	0	0.00	18.56	3	419	0.71%
2020/10/13	1	18.51	0	0.00	18.53	1	413	0.24%
2020/10/12	1.3	18.69	0	0.00	18.50	1.3	411	0.30%
2020/10/08	4	18.51	0	0.00	18.50	4	406	0.98%
2020/10/06	0.1	18.70	0	0.00	18.49	0.1	402	0.01%
2020/10/05	0	0.00	2	18.41	18.42	-2	399	-0.50%
2020/09/30	0	0.00	1	18.40	18.43	-1	399	-0.25%
2020/09/29	0.1	18.65	3	18.44	18.44	-3	408	-0.72%
2020/09/28	0	0.00	7	18.40	18.45	-7	417	-1.68%
2020/09/25	3	18.41	0	0.00	18.41	3	419	0.71%
2020/09/24	2	18.42	2	18.45	18.41	0	429	0.00%
2020/09/23	1	18.51	0	0.00	18.54	1	428	0.23%
2020/09/22	15	18.54	1	18.57	18.53	14	427	3.28%
2020/09/18	14	18.71	0	0.00	18.70	14	463	3.02%
2020/09/17	11	18.72	0	0.00	18.73	11	459	2.40%
2020/09/16	15	18.97	0	0.00	18.97	15	456	3.28%
2020/09/15	13	18.98	0	0.00	18.98	13	452	2.87%
2020/09/14	5	19.00	1	19.00	19.03	4	447	0.89%
2020/09/11	17	19.02	0	0.00	19.02	17	445	3.82%
2020/09/10	1	19.09	0	0.00	19.13	1	427	0.23%
2020/09/09	5	19.10	0	0.00	19.12	5	417	1.20%
2020/09/08	12	19.13	0	0.00	19.13	12	407	2.95%
2020/09/07	6	19.11	1	19.07	19.11	5	407	1.23%
2020/09/04	4	19.15	0	0.00	19.15	4	416	0.96%
2020/09/03	1	19.20	2	19.18	19.18	-1	435	-0.23%
2020/09/01	0	0.00	2	19.14	19.15	-2	482	-0.41%
2020/08/28	0.1	19.27	0	0.00	19.07	0.1	515	0.02%
2020/08/25	0	0.00	1	19.08	19.12	-1	511	-0.20%
2020/08/24	5	19.04	0	0.00	19.05	5	516	0.97%
2020/08/21	0	0.00	2	19.02	19.04	-2	517	-0.39%
2020/08/20	5	19.01	6	19.00	19.02	-1	524	-0.19%
2020/08/19	0	0.00	2	19.02	19.04	-2	539	-0.37%
2020/08/18	7	19.02	0	0.00	19.00	7	547	1.28%
2020/08/17	1	19.05	6	19.05	19.04	-5	528	-0.95%
2020/08/12	1	19.04	0	0.00	19.01	1	548	0.18%
2020/08/11	1	19.05	0	0.00	19.03	1	561	0.18%
2020/08/10	1	18.99	0	0.00	19.00	1	561	0.18%
2020/08/07	1	19.00	0	0.00	18.99	1	563	0.18%
2020/08/06	1	19.02	0	0.00	19.01	1	562	0.18%
2020/08/05	0	0.00	3	19.00	19.00	-3	565	-0.53%
2020/08/04	1	19.00	0	0.00	18.99	1	563	0.18%
2020/07/31	2	18.83	0	0.00	18.87	2	562	0.36%
2020/07/29	5	18.80	0	0.00	18.80	5	623	0.80%
2020/07/28	9	18.77	0	0.00	18.75	9	624	1.44%
2020/07/27	0	0.00	1	18.81	18.84	-1	622	-0.16%
2020/07/24	1	18.77	1	18.76	18.77	0	621	0.00%
2020/07/23	0	0.00	3	18.77	18.77	-3	620	-0.48%
2020/07/22	3	18.72	0	0.00	18.74	3	623	0.48%
2020/07/21	1	18.70	0	0.00	18.69	1	622	0.16%
2020/07/20	0	0.00	1	18.67	18.68	-1	622	-0.16%
2020/07/17	0	0.00	1	18.69	18.69	-1	622	-0.16%
2020/07/15	0	0.00	4	18.59	18.59	-4	637	-0.63%
2020/07/14	5	18.61	0	0.00	18.59	5	642	0.78%
2020/07/10	2	18.58	1	18.57	18.58	1	644	0.16%
2020/07/09	1	18.58	0	0.00	18.58	1	645	0.15%
2020/07/07	1	18.59	0	0.00	18.60	1	651	0.15%
2020/07/06	3	18.54	0	0.00	18.58	3	643	0.47%
2020/07/02	5	18.50	0	0.00	18.52	5	633	0.79%
2020/07/01	5	18.47	0	0.00	18.46	5	635	0.79%
2020/06/30	0	0.00	1	18.51	18.54	-1	634	-0.16%
2020/06/23	2	18.65	0	0.00	18.66	2	599	0.33%
2020/06/19	1	18.66	0	0.00	18.66	1	608	0.16%
2020/06/17	5	18.75	0	0.00	18.73	5	611	0.82%
2020/06/16	2	18.88	0	0.00	18.94	2	613	0.33%
2020/06/15	5	18.84	2	18.78	18.82	3	618	0.48%
2020/06/12	0	0.00	4	18.72	18.79	-4	620	-0.64%
2020/06/11	4	18.96	0	0.00	18.95	4	623	0.64%
2020/06/10	3	19.07	0	0.00	19.06	3	617	0.49%
2020/06/09	4	19.06	3	19.09	19.09	1	608	0.16%
2020/06/08	1	19.07	0	0.00	19.06	1	606	0.16%
2020/06/05	4	19.05	3	19.06	19.03	1	593	0.17%
2020/06/04	1	19.04	2	19.05	19.05	-1	573	-0.17%
2020/06/02	0	0.00	2	18.85	18.86	-2	571	-0.35%
2020/05/29	3	18.72	0	0.00	18.76	3	574	0.52%
2020/05/27	20	18.60	0	0.00	18.60	20	572	3.50%
2020/05/26	0	0.00	3	18.42	18.46	-3	554	-0.54%
2020/05/22	3	18.30	0	0.00	18.29	3	514	0.58%
2020/05/20	5	18.15	0	0.00	18.12	5	476	1.05%
2020/05/18	1	17.95	0	0.00	17.96	1	460	0.22%
2020/05/15	2	17.94	0	0.00	17.94	2	455	0.44%
2020/05/14	5	17.99	0	0.00	17.96	5	456	1.09%
2020/05/12	2	17.96	0	0.00	17.94	2	458	0.44%
2020/05/11	1	18.05	0	0.00	18.02	1	457	0.22%
2020/05/08	6	18.04	0	0.00	18.05	6	457	1.31%
2020/05/07	4	18.03	0	0.00	18.03	4	458	0.87%
2020/05/06	1	18.00	1	18.02	18.01	0	456	0.00%
2020/05/05	3	18.18	0	0.00	16.47	3	455	0.66%
2020/05/04	1	18.30	0	0.00	18.29	1	400	0.25%
2020/04/30	0	0.00	1	18.28	18.30	-1	402	-0.25%
2020/04/29	4	18.30	0	0.00	18.28	4	406	0.98%
2020/04/27	1	18.28	0	0.00	18.31	1	416	0.24%
2020/04/22	0	0.00	1	18.30	18.31	-1	424	-0.24%
2020/04/21	1	18.50	0	0.00	18.45	1	429	0.23%
2020/04/16	1	18.60	17	18.60	18.60	-16	414	-3.86%
2020/04/15	0	0.00	7	18.62	18.63	-7	420	-1.66%
2020/04/14	4	18.53	0	0.00	18.53	4	420	0.95%
2020/04/13	3	18.22	0	0.00	18.44	3	421	0.71%
2020/04/10	3	18.09	0	0.00	18.16	3	412	0.73%
2020/04/09	0	0.00	1	17.52	17.51	-1	410	-0.24%
2020/04/07	4	17.36	0	0.00	17.34	4	412	0.97%
2020/04/06	2	17.51	0	0.00	17.47	2	418	0.48%
2020/04/01	0	0.00	1	17.19	17.25	-1	418	-0.24%
2020/03/31	0	0.00	2	17.00	17.03	-2	420	-0.48%
2020/03/30	0	0.00	2	16.82	16.78	-2	418	-0.48%
2020/03/27	3	16.82	0	0.00	16.76	3	421	0.71%
2020/03/26	1	16.27	1	16.24	16.25	0	418	0.00%
2020/03/25	0	0.00	1	16.20	16.00	-1	415	-0.24%
2020/03/24	0	0.00	5	16.00	15.95	-5	411	-1.21%
2020/03/23	2	15.56	8	15.77	15.70	-6	415	-1.44%
2020/03/20	18	16.57	2	16.43	16.55	16	426	3.75%
2020/03/19	2	15.71	3	15.76	15.92	-1	436	-0.23%
2020/03/18	3.1	17.35	1	17.40	17.17	2.1	447	0.47%
2020/03/17	3	17.53	4.1	17.68	17.52	-1.1	455	-0.24%
2020/03/16	5	18.13	0	0.00	18.12	5	462	1.08%
2020/03/13	1	18.00	6	17.02	18.30	-5	469	-1.07%
2020/03/12	2	18.61	15	18.95	18.57	-13	468	-2.77%
2020/03/11	8	19.27	15	19.21	19.26	-7	453	-1.54%
2020/03/10	1	19.44	18	19.50	19.51	-17	458	-3.71%
2020/03/09	3	19.94	0	0.00	19.95	3	462	0.65%
2020/03/06	1	20.04	0	0.00	20.07	1	465	0.21%
2020/03/05	0	0.00	2	20.10	20.11	-2	475	-0.42%
2020/03/04	5	20.03	0	0.00	20.05	5	524	0.95%
2020/03/03	2	20.04	0	0.00	20.06	2	561	0.36%
2020/03/02	1	20.20	0	0.00	20.16	1	599	0.17%
2020/02/27	5	20.36	6	20.34	20.33	-1	628	-0.16%
2020/02/26	3	20.37	0	0.00	20.39	3	701	0.43%
2020/02/25	4	20.39	1	20.41	20.42	3	765	0.39%
2020/02/24	5	20.49	2	20.50	20.49	3	811	0.37%
2020/02/21	2	20.40	0	0.00	20.46	2	881	0.23%
2020/02/20	11	20.42	2	20.42	20.42	9	885	1.02%
2020/02/19	0.1	20.89	3	20.46	20.49	-2.9	883	-0.33%
2020/02/18	5	20.31	0	0.00	20.36	5	882	0.57%
2020/02/14	2	20.32	0	0.00	20.33	2	891	0.22%
2020/02/13	0.1	20.80	0	0.00	20.30	0.1	900	0.01%
2020/02/12	3	20.22	0	0.00	20.23	3	903	0.33%
2020/02/11	1	20.21	1	20.21	20.22	0	911	0.00%
2020/02/10	5	20.20	0	0.00	20.20	5	916	0.55%
2020/02/07	3	20.21	0	0.00	20.21	3	922	0.33%
2020/02/06	3	20.17	0	0.00	20.19	3	927	0.32%
2020/02/04	2	20.19	0	0.00	20.21	2	932	0.21%
2020/02/03	4	20.22	0	0.00	20.24	4	936	0.43%
2020/01/31	2.1	20.19	0	0.00	20.23	2.1	937	0.22%
2020/01/30	2	20.23	0	0.00	20.26	2	937	0.21%
2020/01/20	4	20.16	0	0.00	20.18	4	943	0.42%
2020/01/17	2	20.24	0	0.00	20.24	2	977	0.20%
2020/01/16	1	20.20	0	0.00	20.24	1	1,012	0.10%
2020/01/14	1	20.18	6	20.17	20.17	-5	1,081	-0.46%
2020/01/13	4	20.18	0	0.00	20.19	4	1,123	0.36%
2020/01/10	1	20.17	0	0.00	20.18	1	1,150	0.09%
2020/01/09	5	20.19	0	0.00	20.19	5	1,159	0.43%
2020/01/08	1	20.24	0	0.00	20.25	1	1,158	0.09%
2020/01/07	1	20.21	0	0.00	20.24	1	1,158	0.09%
2020/01/03	1	20.17	0	0.00	20.17	1	1,159	0.09%
2020/01/02	5	20.14	0	0.00	20.18	5	1,158	0.43%
2019/12/31	2	20.20	0	0.00	20.22	2	1,157	0.17%
2019/12/30	4	20.27	0	0.00	20.25	4	1,155	0.35%
2019/12/27	3	20.25	0	0.00	20.29	3	1,153	0.26%
2019/12/26	2	20.32	3	20.36	20.30	-1	1,150	-0.09%
2019/12/25	2	20.36	0	0.00	20.34	2	1,150	0.17%
2019/12/24	1	20.33	0	0.00	20.34	1	1,155	0.09%
2019/12/20	3	20.48	0	0.00	20.48	3	1,152	0.26%
2019/12/18	2	20.52	1	20.51	20.51	1	1,157	0.09%
2019/12/17	10	20.49	1	20.49	20.52	9	1,156	0.78%
2019/12/10	1	20.60	0	0.00	20.59	1	1,113	0.09%
2019/12/09	6	20.58	0	0.00	20.58	6	1,108	0.54%
2019/12/05	1	20.55	0	0.00	20.58	1	1,097	0.09%
2019/12/04	5	20.53	0	0.00	20.55	5	1,088	0.46%
2019/12/03	5	20.51	1	20.51	20.54	4	1,085	0.37%
2019/12/02	5	20.58	8	20.55	20.54	-3	1,080	-0.28%
2019/11/29	0	0.00	3	20.77	20.77	-3	1,071	-0.28%
2019/11/28	1	20.69	0	0.00	20.70	1	1,020	0.10%
2019/11/27	0	0.00	1	20.62	20.64	-1	981	-0.10%
2019/11/26	2	20.51	0	0.00	20.55	2	940	0.21%
2019/11/25	3	20.48	0	0.00	20.50	3	911	0.33%
2019/11/22	1	20.54	0	0.00	20.50	1	845	0.12%
2019/11/20	2	20.54	0	0.00	20.53	2	759	0.26%
2019/11/19	0	0.00	1	20.52	20.55	-1	704	-0.14%
2019/11/18	1	20.54	0	0.00	20.54	1	706	0.14%
2019/11/15	0	0.00	1	20.53	20.55	-1	714	-0.14%
2019/11/12	1	20.43	0	0.00	20.45	1	688	0.15%
2019/11/11	5	20.39	0	0.00	20.38	5	678	0.74%
2019/11/08	1	20.49	0	0.00	20.46	1	673	0.15%
2019/11/05	1	20.54	0	0.00	20.54	1	665	0.15%
2019/11/04	1	20.51	0	0.00	20.51	1	667	0.15%
2019/11/01	2	20.48	7	20.49	20.56	-5	665	-0.75%
2019/10/31	1	20.52	0	0.00	20.53	1	662	0.15%
2019/10/30	1	20.59	0	0.00	20.58	1	655	0.15%
2019/10/28	1	20.55	0	0.00	20.56	1	787	0.13%
2019/10/24	3	20.55	0	0.00	20.59	3	758	0.40%
2019/10/23	4	20.60	1	20.61	20.62	3	726	0.41%
2019/10/22	6	20.59	0	0.00	20.61	6	686	0.87%
2019/10/18	4	20.55	0	0.00	20.56	4	624	0.64%
2019/10/17	2	20.65	1	20.62	20.59	1	609	0.16%
2019/10/16	1	20.66	0	0.00	20.66	1	607	0.16%
2019/10/15	2	20.65	0	0.00	20.66	2	608	0.33%
2019/10/14	1	20.56	5	20.57	20.60	-4	621	-0.64%
2019/10/09	49	20.72	0	0.00	20.73	49	637	7.69%
2019/10/08	8	20.81	0	0.00	20.83	8	648	1.23%
2019/10/07	1	20.78	0	0.00	20.83	1	676	0.15%
2019/10/04	1	20.75	0	0.00	20.79	1	702	0.14%
2019/10/03	3	20.82	0	0.00	20.83	3	741	0.40%
2019/10/02	1	21.00	3	21.03	21.03	-2	784	-0.25%
2019/10/01	5	20.86	0	0.00	20.91	5	813	0.61%
2019/09/09	1	21.06	0	0.00	21.06	1	884	0.11%
2019/09/05	1	21.06	0	0.00	21.03	1	894	0.11%
2019/08/19	0	0.00	1	20.88	20.88	-1	931	-0.11%
2019/08/16	1	20.87	0	0.00	20.87	1	932	0.11%
2019/08/12	1	20.90	0	0.00	20.91	1	964	0.10%
2019/08/08	1	20.87	0	0.00	20.87	1	966	0.10%
2019/07/23	2	20.80	0	0.00	20.79	2	823	0.24%
2019/07/22	1	20.78	0	0.00	20.78	1	824	0.12%
2019/07/10	2	20.83	0	0.00	20.83	2	754	0.27%
2019/07/09	0	0.00	1	20.88	20.89	-1	726	-0.14%
2019/07/05	1	20.97	0	0.00	20.99	1	635	0.16%
2019/07/01	0	0.00	1	20.83	20.83	-1	544	-0.18%
2019/06/26	1	20.95	0	0.00	20.90	1	518	0.19%
2019/05/17	10	20.89	0	0.00	20.88	10	264	3.78%
2019/04/29	1	20.86	0	0.00	20.74	1	190	0.53%
2019/04/11	0	0.00	1	20.80	20.80	-1	126	-0.79%
2019/04/10	0	0.00	1	20.76	20.76	-1	124	-0.80%
2019/04/09	0	0.00	5	20.71	20.72	-5	123	-4.06%
2019/03/28	0	0.00	2	20.63	20.55	-2	114	-1.75%
2019/03/21	1	20.37	0	0.00	20.40	1	105	0.94%
2019/03/06	9	20.52	0	0.00	20.53	9	83	10.73%