富邦美國特別股 (00717)-國泰-敦南券商分點個股進出

台股 » 個股 » 富邦美國特別股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦美國特別股

(00717)

可現股當沖

股價
16.27
漲跌
▼0.01
漲幅
-0.06%
成交量
35張
產業
上市
68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

富邦美國特別股 (00717)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
2024/11/20	0	16.28	1	16.29	16.28	-1	216	-0.46%
2024/11/19	0	0.00	1	16.35	16.32	-1	216	-0.46%
2024/11/18	0	0.00	15.3	16.40	16.41	-15.3	239	-6.41%
2024/11/15	0	0.00	0.1	16.36	16.41	-0.1	246	-0.04%
2024/11/14	0	0.00	5	16.45	16.45	-5	249	-2.00%
2024/11/13	0	16.50	0	0.00	16.44	0	249	0.00%
2024/11/12	0	0.00	0.4	16.52	16.56	-0.4	250	-0.16%
2024/11/11	0	0.00	10.6	16.55	16.58	-10.6	250	-4.24%
2024/11/08	1	16.41	2.8	16.39	16.37	-1.8	250	-0.70%
2024/11/07	0	16.22	0.2	16.44	16.43	-0.2	251	-0.06%
2024/11/06	0	0.00	0.2	16.40	16.45	-0.2	249	-0.08%
2024/11/05	1	16.21	1	16.21	16.22	0	256	0.00%
2024/11/04	1.3	16.03	0	0.00	16.02	1.3	255	0.49%
2024/11/01	1.2	16.18	0	0.00	16.18	1.2	259	0.47%
2024/10/30	0.2	16.30	0.3	16.27	16.28	-0.1	266	-0.04%
2024/10/29	1	16.34	0.1	16.22	16.34	0.9	269	0.34%
2024/10/28	0	0.00	5.7	16.36	16.34	-5.7	275	-2.07%
2024/10/25	3.1	16.35	2	16.35	16.34	1.1	274	0.40%
2024/10/24	3.2	16.34	2.1	16.33	16.31	1.2	276	0.42%
2024/10/22	3	16.44	0	0.00	16.39	3	280	1.07%
2024/10/21	0.1	16.48	0	16.53	16.48	0	290	0.01%
2024/10/18	2.2	16.60	3	16.61	16.61	-0.8	294	-0.29%
2024/10/17	0.1	16.62	1.4	16.61	16.67	-1.3	297	-0.44%
2024/10/16	0	0.00	3.8	16.77	16.79	-3.8	298	-1.26%
2024/10/15	0	0.00	9	16.70	16.72	-9	293	-3.07%
2024/10/14	0.1	16.55	6	16.67	16.67	-5.9	287	-2.03%
2024/10/11	1	16.60	6.5	16.60	16.59	-5.5	298	-1.85%
2024/10/09	0.3	16.61	1	16.64	16.59	-0.7	300	-0.23%
2024/10/08	10.1	16.55	4	16.55	16.55	6.1	296	2.06%
2024/10/07	18	16.68	21	16.67	16.67	-3	302	-0.99%
2024/10/04	1.1	16.58	44.1	16.55	16.60	-43	298	-14.44%
2024/10/01	0.1	16.36	1.1	16.34	16.40	-1	290	-0.34%
2024/09/30	2.2	16.40	0	0.00	16.40	2.2	291	0.75%
2024/09/27	0.2	16.48	10	16.50	16.51	-9.8	296	-3.31%
2024/09/26	0.1	16.49	3	16.59	16.57	-2.9	293	-0.99%
2024/09/25	1.2	16.55	1	16.56	16.56	0.2	292	0.07%
2024/09/24	0.1	16.56	1	16.63	16.59	-0.9	289	-0.31%
2024/09/23	3.1	16.59	7.6	16.60	16.61	-4.5	290	-1.55%
2024/09/20	4	16.54	18	16.54	16.54	-14	292	-4.78%
2024/09/19	2	16.50	1.6	16.49	16.49	0.4	292	0.13%
2024/09/18	2	16.42	13	16.42	16.42	-11	282	-3.90%
2024/09/16	0.3	16.27	2.2	16.31	16.30	-1.9	279	-0.69%
2024/09/13	1.2	16.30	0	0.00	16.30	1.2	285	0.42%
2024/09/12	0	0.00	2.5	16.30	16.33	-2.5	297	-0.84%
2024/09/11	11.4	16.29	0.3	16.26	16.28	11.1	295	3.74%
2024/09/10	2	16.27	2.2	16.20	16.27	-0.2	295	-0.07%
2024/09/09	0	0.00	10.1	16.11	16.14	-10.1	295	-3.42%
2024/09/06	1	16.16	1.1	16.14	16.12	-0.1	291	-0.05%
2024/09/05	0	0.00	2.2	16.13	16.14	-2.2	290	-0.76%
2024/09/04	0.2	15.93	1	16.06	16.04	-0.8	285	-0.27%
2024/09/03	0.2	15.92	3.3	16.05	16.04	-3.1	280	-1.11%
2024/09/02	0	0.00	0.3	16.04	16.02	-0.3	285	-0.10%
2024/08/30	0.2	15.95	2.1	16.02	16.04	-1.8	287	-0.63%
2024/08/29	0.1	15.87	0	0.00	16.00	0.1	289	0.02%
2024/08/28	0.1	15.98	0	0.00	16.01	0.1	297	0.03%
2024/08/27	0.1	15.88	3.7	15.95	15.97	-3.6	299	-1.21%
2024/08/26	0	0.00	1	15.92	15.94	-1	298	-0.33%
2024/08/21	0	15.80	0	0.00	15.85	0	296	0.00%
2024/08/20	0	0.00	1	15.80	15.81	-1	300	-0.33%
2024/08/19	0.5	15.88	0	0.00	15.85	0.5	279	0.16%
2024/08/16	1	15.94	4.2	15.92	15.93	-3.2	271	-1.18%
2024/08/14	0.3	15.81	0	0.00	15.82	0.3	277	0.10%
2024/08/13	2.2	15.82	0	0.00	15.79	2.2	278	0.78%
2024/08/12	0.1	15.81	0	0.00	15.86	0.1	282	0.04%
2024/08/09	0	15.89	0	0.00	15.83	0	278	0.01%
2024/08/08	0.1	15.90	0	0.00	15.89	0.1	279	0.04%
2024/08/06	0	15.85	2	15.82	15.81	-2	284	-0.69%
2024/08/05	0	0.00	19	15.95	15.93	-19	281	-6.75%
2024/08/01	7	15.98	0	0.00	15.97	7	280	2.49%
2024/07/31	2.1	16.06	0	16.02	16.05	2	283	0.72%
2024/07/30	0	0.00	2	16.08	16.05	-2	278	-0.72%
2024/07/29	2	16.08	0	16.12	16.08	2	289	0.67%
2024/07/26	0	0.00	1.3	16.11	16.05	-1.3	289	-0.44%
2024/07/23	5	16.18	3	16.20	16.17	2	291	0.69%
2024/07/22	0	0.00	4	16.16	16.21	-4	290	-1.38%
2024/07/19	1.1	16.13	1	16.13	16.11	0.1	282	0.04%
2024/07/18	3	16.09	0	0.00	16.10	3	281	1.06%
2024/07/17	1	16.11	0	0.00	16.10	1	279	0.36%
2024/07/16	1	16.08	0.2	16.12	16.09	0.8	278	0.30%
2024/07/15	0.1	16.22	6.4	16.22	16.22	-6.3	278	-2.27%
2024/07/12	0	0.00	25.9	16.14	16.18	-25.9	278	-9.27%
2024/07/11	1.3	16.05	1.1	16.03	16.05	0.3	276	0.10%
2024/07/10	0	0.00	0.3	16.08	16.02	-0.3	283	-0.10%
2024/07/09	5	16.10	0.4	16.04	16.08	4.6	289	1.60%
2024/07/08	1	16.05	0	16.05	16.03	1	287	0.34%
2024/07/05	0.2	16.05	0.8	16.01	16.05	-0.6	300	-0.20%
2024/07/04	0	0.00	3.2	16.09	16.08	-3.2	302	-1.05%
2024/07/03	0	0.00	2.5	16.05	16.06	-2.5	303	-0.84%
2024/07/02	0	15.93	0.1	15.95	15.92	0	301	-0.02%
2024/07/01	0.8	15.94	0	0.00	15.93	0.8	309	0.27%
2024/06/28	0.2	15.90	0.2	16.15	15.98	0	310	0.01%
2024/06/27	0	0.00	2	16.07	16.04	-2	313	-0.64%
2024/06/26	0	15.81	10	16.00	16.01	-10	315	-3.17%
2024/06/24	0	0.00	1.5	15.89	15.89	-1.5	315	-0.46%
2024/06/21	0	0.00	2	15.87	15.86	-2	318	-0.63%
2024/06/20	0.1	15.86	4.3	15.88	15.89	-4.2	319	-1.30%
2024/06/19	0.1	15.86	12.1	15.89	15.88	-12	329	-3.65%
2024/06/18	0.3	15.77	0.9	15.70	15.81	-0.6	323	-0.19%
2024/06/14	0	0.00	1.1	15.89	15.88	-1.1	344	-0.31%
2024/06/13	0.1	15.80	12.5	15.88	15.87	-12.4	344	-3.59%
2024/06/12	1	15.88	1	15.83	15.83	0	345	0.00%
2024/06/11	0	0.00	0	15.93	15.91	0	352	-0.01%
2024/06/06	0	15.95	0	0.00	15.92	0	359	0.00%
2024/06/05	0.1	15.92	6.8	15.96	15.95	-6.7	360	-1.85%
2024/06/04	1	15.97	1	15.96	15.96	0	374	0.00%
2024/06/03	0.2	15.89	13.8	15.93	15.96	-13.6	377	-3.61%
2024/05/31	0	0.00	8	15.80	15.84	-8	375	-2.13%
2024/05/30	3.1	15.69	4.7	15.69	15.71	-1.6	375	-0.42%
2024/05/29	0.2	15.73	0.1	15.70	15.73	0.1	375	0.03%
2024/05/28	0.1	15.74	0	0.00	15.74	0.1	383	0.02%
2024/05/27	0	0.00	1.3	15.78	15.75	-1.3	386	-0.34%
2024/05/24	1	15.72	0	0.00	15.71	1	386	0.26%
2024/05/23	1	15.83	0	0.00	15.83	1	392	0.25%
2024/05/22	0	0.00	0	15.74	15.83	0	401	0.00%
2024/05/20	0.1	15.82	2	15.82	15.82	-2	403	-0.48%
2024/05/17	0	0.00	1.1	15.84	15.84	-1.1	405	-0.28%
2024/05/16	0	0.00	9.7	15.78	15.79	-9.7	409	-2.37%
2024/05/15	0.9	15.75	4.1	15.74	15.70	-3.3	414	-0.79%
2024/05/14	0	0.00	1	15.82	15.80	-1	422	-0.24%
2024/05/13	0	0.00	0.2	15.74	15.78	-0.2	425	-0.04%
2024/05/08	1.1	15.89	8	15.90	15.89	-6.9	437	-1.58%
2024/05/07	3.2	15.91	2	15.89	15.91	1.2	442	0.27%
2024/05/06	0	0.00	1.1	15.79	15.82	-1.1	443	-0.25%
2024/05/03	0	0.00	1.1	15.75	15.74	-1.1	443	-0.25%
2024/04/30	1	15.74	0	0.00	15.73	1	438	0.23%
2024/04/29	1	15.76	0.1	15.78	15.75	0.9	441	0.20%
2024/04/26	1.1	15.76	0	0.00	15.76	1.1	438	0.25%
2024/04/25	0	0.00	0.1	15.80	15.83	-0.1	438	-0.02%
2024/04/24	0	0.00	4	15.78	15.79	-4	440	-0.91%
2024/04/23	0	0.00	0	15.85	15.69	0	440	0.00%
2024/04/22	2	15.54	0	0.00	15.61	2	451	0.44%
2024/04/19	0.1	15.49	0	0.00	15.51	0.1	457	0.02%
2024/04/18	3	15.52	0	0.00	15.50	3	464	0.65%
2024/04/17	4.4	15.65	1	15.65	15.63	3.4	466	0.73%
2024/04/16	0.2	15.66	2.6	15.67	15.67	-2.3	461	-0.50%
2024/04/15	0	0.00	1.4	15.85	15.81	-1.4	458	-0.31%
2024/04/12	1	15.83	1	15.86	15.87	0	454	0.00%
2024/04/11	1	15.94	0	0.00	15.94	1	457	0.22%
2024/04/10	1.1	16.11	2.6	16.10	16.07	-1.5	449	-0.33%
2024/04/09	1.3	16.12	0.9	16.09	16.12	0.4	453	0.08%
2024/04/08	0	16.11	12	16.12	16.12	-12	455	-2.64%
2024/04/03	0	16.10	0	0.00	16.04	0	453	0.00%
2024/04/02	2.5	16.14	2.6	16.14	16.14	-0.1	448	-0.01%
2024/04/01	0.3	16.02	7.1	16.07	16.08	-6.8	452	-1.51%
2024/03/29	0	0.00	22	16.09	16.09	-22	454	-4.84%
2024/03/28	1.5	16.16	2.2	16.18	16.15	-0.8	449	-0.17%
2024/03/27	0.1	16.04	14.2	16.11	16.16	-14	451	-3.11%
2024/03/26	1.1	16.06	4.2	16.14	16.13	-3	462	-0.65%
2024/03/25	1	16.14	0	16.09	16.14	1	460	0.21%
2024/03/22	9.3	16.09	14	16.09	16.16	-4.7	459	-1.02%
2024/03/21	14.3	16.00	11.4	16.00	16.02	2.9	447	0.66%
2024/03/20	3.1	15.93	14.4	15.97	16.01	-11.3	451	-2.50%
2024/03/19	1.8	15.82	3.7	15.82	15.83	-1.9	434	-0.43%
2024/03/18	3	15.79	5	15.78	15.78	-2	430	-0.46%
2024/03/15	1.4	15.71	1	15.76	15.77	0.4	425	0.09%
2024/03/14	5.7	15.75	11.4	15.78	15.79	-5.6	423	-1.33%
2024/03/13	3.2	15.74	3.1	15.76	15.76	0.1	415	0.02%
2024/03/12	3.5	15.74	6.8	15.75	15.73	-3.3	413	-0.80%
2024/03/11	3.8	15.73	9.3	15.76	15.76	-5.5	413	-1.33%
2024/03/08	1.1	15.70	8.6	15.73	15.71	-7.5	408	-1.83%
2024/03/07	5.8	15.68	8.2	15.73	15.72	-2.4	397	-0.60%
2024/03/06	3.1	15.62	3	15.70	15.68	0.1	396	0.01%
2024/03/05	7.8	15.62	12.6	15.63	15.61	-4.8	389	-1.22%
2024/03/04	4.4	15.72	0.4	15.72	15.70	4	390	1.03%
2024/03/01	3	15.70	9	15.75	15.75	-6	391	-1.53%
2024/02/29	4.1	15.69	1.5	15.70	15.69	2.6	383	0.68%
2024/02/27	1.3	15.69	7	15.74	15.73	-5.7	383	-1.49%
2024/02/26	9	15.73	1.2	15.73	15.73	7.8	385	2.03%
2024/02/23	1.1	15.52	22.3	15.58	15.58	-21.1	388	-5.43%
2024/02/22	1.8	15.47	3.4	15.54	15.53	-1.6	386	-0.41%
2024/02/21	0.8	15.50	0.1	15.48	15.53	0.8	385	0.20%
2024/02/20	0.4	15.46	6	15.53	15.53	-5.6	380	-1.46%
2024/02/19	1.6	15.45	0	0.00	15.49	1.6	376	0.42%
2024/02/16	2	15.49	18.3	15.51	15.53	-16.2	384	-4.22%
2024/02/15	1.3	15.45	8.4	15.48	15.46	-7.1	376	-1.89%
2024/02/05	4.5	15.50	0.2	15.51	15.48	4.3	368	1.18%
2024/02/02	2.9	15.44	13.1	15.51	15.52	-10.2	362	-2.81%
2024/02/01	3.4	15.44	1.3	15.47	15.46	2.1	356	0.59%
2024/01/31	0.9	15.42	2.4	15.42	15.46	-1.5	356	-0.42%
2024/01/30	1.6	15.31	5.2	15.36	15.36	-3.6	351	-1.02%
2024/01/29	2	15.30	7.1	15.34	15.34	-5.1	345	-1.47%
2024/01/26	1.9	15.26	9	15.33	15.33	-7.2	338	-2.12%
2024/01/25	4.1	15.18	2.1	15.23	15.23	2	336	0.59%
2024/01/24	0.2	15.21	0.1	15.23	15.22	0.1	334	0.03%
2024/01/23	1.2	15.20	3.7	15.20	15.23	-2.5	333	-0.75%
2024/01/22	0	0.00	23.6	15.12	15.15	-23.6	328	-7.17%
2024/01/19	0.2	15.03	0	0.00	15.10	0.2	328	0.06%
2024/01/18	1	15.18	18	15.18	15.17	-17	342	-4.97%
2024/01/17	0.1	15.10	1.5	15.18	15.21	-1.4	338	-0.41%
2024/01/16	1	15.32	16	15.35	15.34	-15	336	-4.46%
2024/01/15	1	15.29	8.7	15.29	15.31	-7.7	327	-2.34%
2024/01/12	1	15.18	11.2	15.18	15.18	-10.2	321	-3.18%
2024/01/11	3	15.18	2	15.17	15.17	1	316	0.32%
2024/01/10	0	0.00	0	15.10	15.14	0	320	0.00%
2024/01/09	0	0.00	5.2	15.04	15.07	-5.2	317	-1.62%
2024/01/08	1	14.96	1.4	14.97	14.98	-0.4	313	-0.13%
2024/01/05	0	0.00	3	15.01	14.99	-3	312	-0.96%
2024/01/04	0	14.96	7	14.97	14.96	-7	306	-2.27%
2024/01/02	1.3	14.86	0	0.00	14.86	1.3	299	0.45%
2023/12/29	10.4	14.91	1	14.94	14.91	9.4	298	3.16%
2023/12/28	1.5	14.97	0	0.00	14.96	1.5	298	0.52%
2023/12/27	2.1	15.01	0.7	14.99	14.99	1.4	294	0.49%
2023/12/26	1	15.00	6	15.09	15.00	-5	294	-1.70%
2023/12/25	1.3	15.07	0.1	15.00	15.07	1.2	290	0.43%
2023/12/22	11.8	15.10	1.7	15.09	15.09	10.1	289	3.50%
2023/12/21	0	0.00	3	15.07	15.15	-3	286	-1.06%
2023/12/20	0.1	15.06	2.2	15.09	15.08	-2.1	267	-0.78%
2023/12/19	21.2	15.02	0	0.00	15.00	21.2	266	7.95%
2023/12/18	2	15.11	10.5	15.12	15.10	-8.5	272	-3.11%
2023/12/15	16.8	15.07	23.4	15.08	15.07	-6.5	273	-2.39%
2023/12/14	15.1	14.95	1.8	14.91	14.92	13.3	279	4.77%
2023/12/13	1	14.83	2.7	14.83	14.84	-1.6	280	-0.59%
2023/12/12	9	14.84	0	14.85	14.84	9	284	3.16%
2023/12/11	0.5	14.82	5.3	14.86	14.86	-4.8	283	-1.68%
2023/12/08	0	0.00	0.1	14.95	14.87	-0.1	282	-0.05%
2023/12/07	2	14.92	0	0.00	14.91	2	289	0.71%
2023/12/06	2.5	14.92	2	14.92	14.91	0.5	289	0.17%
2023/12/05	0.3	14.80	1.7	14.89	14.90	-1.4	289	-0.47%
2023/12/04	0.2	14.80	1.5	14.87	14.90	-1.3	288	-0.45%
2023/12/01	0.1	14.75	0.3	14.75	14.80	-0.2	285	-0.07%
2023/11/30	0	14.64	0	0.00	14.71	0	284	0.00%
2023/11/29	1.2	14.57	5	14.56	14.57	-3.8	284	-1.35%
2023/11/28	1	14.62	0	14.60	14.60	1	282	0.35%
2023/11/27	2	14.60	6	14.59	14.59	-4	280	-1.42%
2023/11/24	1.1	14.58	0.1	14.60	14.55	0.9	279	0.33%
2023/11/23	0.4	14.57	0.4	14.54	14.57	0	278	0.00%
2023/11/22	0	14.51	5	14.52	14.53	-5	274	-1.82%
2023/11/21	1	14.59	1.1	14.64	14.57	-0.1	262	-0.05%
2023/11/20	2	14.66	0	0.00	14.64	2	256	0.78%
2023/11/17	1.1	14.79	5.1	14.78	14.75	-4	256	-1.57%
2023/11/16	0.8	14.74	2	14.83	14.80	-1.2	257	-0.48%
2023/11/15	1.2	14.79	2.1	14.74	14.81	-0.9	256	-0.33%
2023/11/14	0.2	14.67	5	14.70	14.73	-4.8	242	-1.97%
2023/11/13	0	14.63	0.8	14.63	14.66	-0.8	241	-0.33%
2023/11/10	0.5	14.69	1.3	14.61	14.61	-0.8	241	-0.33%
2023/11/09	0	14.70	0	0.00	14.71	0	244	0.00%
2023/11/08	0	14.67	6.5	14.69	14.69	-6.4	248	-2.59%
2023/11/07	0.8	14.63	1.2	14.70	14.71	-0.4	244	-0.17%
2023/11/06	0.4	14.60	8.3	14.71	14.72	-7.9	243	-3.23%
2023/11/03	0	14.53	10.2	14.58	14.58	-10.2	243	-4.19%
2023/11/02	1	14.30	9.6	14.31	14.29	-8.5	250	-3.41%
2023/11/01	0.5	14.15	0	0.00	14.14	0.5	250	0.21%
2023/10/31	1.7	14.12	0.4	14.10	14.12	1.3	251	0.50%
2023/10/30	2.2	14.10	1	14.10	14.11	1.2	254	0.48%
2023/10/27	2.3	14.22	0.1	14.17	14.21	2.2	265	0.81%
2023/10/26	2.3	14.24	0.1	14.25	14.23	2.2	266	0.82%
2023/10/25	0.1	14.21	0.3	14.26	14.28	-0.2	253	-0.10%
2023/10/24	1.1	14.14	0	0.00	14.14	1.1	259	0.44%
2023/10/23	0.2	14.16	2	14.14	14.16	-1.8	259	-0.71%
2023/10/20	3.6	14.15	6.4	14.15	14.14	-2.8	261	-1.07%
2023/10/19	1.1	14.30	0.5	14.30	14.23	0.5	261	0.21%
2023/10/18	3.7	14.49	0	0.00	14.49	3.7	262	1.39%
2023/10/17	12.3	14.56	0.1	14.59	14.56	12.2	258	4.74%
2023/10/16	2	14.55	0	0.00	14.56	2	260	0.78%
2023/10/13	2.1	14.58	2.1	14.62	14.57	0	258	0.01%
2023/10/12	2.2	14.61	1.3	14.69	14.60	0.9	262	0.35%
2023/10/11	3.4	14.60	1	14.62	14.56	2.4	264	0.90%
2023/10/06	4	14.57	0	0.00	14.58	4	268	1.49%
2023/10/05	1.1	14.61	0	0.00	14.61	1.1	267	0.42%
2023/10/04	1.4	14.71	0.3	14.75	14.67	1.1	267	0.42%
2023/10/03	0.1	14.92	0	0.00	14.86	0.1	265	0.04%
2023/10/02	0.2	14.92	2	14.95	14.95	-1.8	265	-0.68%
2023/09/27	0.2	14.84	2	14.89	14.88	-1.8	263	-0.68%
2023/09/26	0	0.00	6.3	14.98	14.96	-6.3	267	-2.34%
2023/09/25	0.3	14.93	0	14.98	14.99	0.3	271	0.11%
2023/09/22	1	14.97	0.3	15.01	14.97	0.7	272	0.27%
2023/09/21	0	0.00	7.4	15.09	15.12	-7.4	273	-2.69%
2023/09/20	0.1	15.04	10	15.07	15.07	-9.9	268	-3.71%
2023/09/19	0	0.00	6.2	15.04	15.07	-6.2	266	-2.34%
2023/09/18	0.1	14.90	5.2	14.92	14.97	-5.1	252	-2.01%
2023/09/15	0.4	14.93	3.2	14.97	14.97	-2.8	248	-1.11%
2023/09/14	1.2	14.88	5.5	14.90	14.87	-4.3	243	-1.77%
2023/09/12	0	0.00	2.3	14.91	14.92	-2.3	248	-0.92%
2023/09/11	0	14.88	2.2	14.92	14.90	-2.1	243	-0.88%
2023/09/08	0	0.00	2.1	14.89	14.89	-2.1	242	-0.88%
2023/09/07	0.1	14.86	0	0.00	14.91	0.1	240	0.04%
2023/09/06	1	14.92	3.5	14.92	14.91	-2.5	241	-1.03%
2023/09/05	0	0.00	0.2	14.83	14.93	-0.2	242	-0.07%
2023/09/04	0.2	14.97	1	14.91	14.93	-0.8	243	-0.32%
2023/09/01	0.5	14.87	0.3	14.88	14.93	0.1	279	0.05%
2023/08/31	0	0.00	0	14.78	14.88	0	284	0.00%
2023/08/30	0	0.00	1	14.84	14.83	-1	294	-0.34%
2023/08/29	0.3	14.73	0.4	14.72	14.75	-0.2	296	-0.06%
2023/08/28	0.1	14.71	1	14.68	14.72	-0.9	300	-0.30%
2023/08/25	0.2	14.67	0	14.71	14.68	0.1	310	0.04%
2023/08/24	0	14.71	1	14.75	14.69	-1	312	-0.32%
2023/08/23	0.7	14.68	0	0.00	14.65	0.7	313	0.21%
2023/08/22	0.2	14.68	6.2	14.73	14.66	-5.9	316	-1.88%
2023/08/21	0.6	14.73	3.7	14.72	14.74	-3	323	-0.94%
2023/08/18	0.1	14.71	0.7	14.71	14.75	-0.6	324	-0.19%
2023/08/17	2.2	14.85	0	14.85	14.79	2.2	324	0.67%
2023/08/16	1.2	14.88	0	0.00	14.88	1.2	324	0.36%
2023/08/15	1	14.92	2.6	14.95	14.94	-1.5	325	-0.47%
2023/08/14	0	14.88	4.4	14.93	14.94	-4.4	325	-1.35%
2023/08/11	0.1	14.85	1	14.87	14.87	-1	318	-0.30%
2023/08/10	0	0.00	0.6	14.92	14.87	-0.6	322	-0.18%
2023/08/09	5.2	14.91	0	0.00	14.90	5.2	322	1.61%
2023/08/08	0.3	14.90	2.1	14.91	14.91	-1.8	325	-0.54%
2023/08/07	2.4	14.85	3	14.84	14.86	-0.6	322	-0.20%
2023/08/04	0.6	14.84	5	14.87	14.88	-4.4	319	-1.39%
2023/08/02	1.9	14.89	13	14.90	14.88	-11.1	320	-3.46%
2023/08/01	0	0.00	4	14.95	14.94	-4	319	-1.25%
2023/07/31	0.3	14.75	0	14.75	14.78	0.2	336	0.07%
2023/07/28	2.4	14.74	5	14.74	14.77	-2.6	340	-0.76%
2023/07/27	0	14.74	25.4	14.75	14.74	-25.3	346	-7.31%
2023/07/26	1	14.72	5.3	14.74	14.69	-4.3	342	-1.26%
2023/07/25	152	14.75	192	14.73	14.70	-40	342	-11.68%	大買/大賣/
2023/07/24	0.5	14.70	2.4	14.72	14.72	-1.9	337	-0.57%
2023/07/21	3.2	14.60	10	14.63	14.64	-6.8	337	-2.02%
2023/07/20	7	14.58	0	0.00	14.59	7	334	2.09%
2023/07/19	0	14.56	0	0.00	14.53	0	334	0.01%
2023/07/18	0.1	14.59	1	14.49	14.50	-0.9	333	-0.26%
2023/07/17	3	14.66	1.7	14.70	14.68	1.3	338	0.39%
2023/07/14	2.2	14.72	0.5	14.69	14.71	1.7	337	0.50%
2023/07/13	2.4	14.77	1.2	14.77	14.73	1.2	333	0.36%
2023/07/12	1.3	14.78	1	14.78	14.75	0.3	331	0.08%
2023/07/11	0	14.70	4.1	14.76	14.75	-4	331	-1.22%
2023/07/10	0.3	14.73	1.2	14.76	14.71	-0.9	330	-0.27%
2023/07/07	4.1	14.70	2.1	14.70	14.68	2	332	0.61%
2023/07/06	2	14.82	13.8	14.82	14.82	-11.8	333	-3.54%
2023/07/05	0	14.76	3	14.80	14.80	-3	330	-0.91%
2023/07/04	1.9	14.80	6	14.81	14.80	-4.1	333	-1.23%
2023/07/03	1.6	14.67	14.7	14.65	14.69	-13.1	333	-3.93%
2023/06/30	0.1	14.55	0.1	14.59	14.58	0	328	0.00%
2023/06/29	0.8	14.57	0	0.00	14.61	0.8	329	0.24%
2023/06/28	0	0.00	9.1	14.53	14.59	-9.1	328	-2.76%
2023/06/27	1	14.51	1	14.59	14.52	0	327	0.00%
2023/06/26	0	14.47	0	0.00	14.53	0	331	0.00%
2023/06/21	0.7	14.52	0	0.00	14.47	0.7	346	0.21%
2023/06/20	0.1	14.37	9	14.45	14.46	-8.9	348	-2.57%
2023/06/19	4.1	14.40	23.7	14.40	14.41	-19.6	349	-5.62%
2023/06/16	3.3	14.46	33.2	14.47	14.47	-29.9	359	-8.30%
2023/06/15	1	14.45	4	14.46	14.46	-3	359	-0.83%
2023/06/14	7.2	14.49	1	14.50	14.48	6.2	366	1.69%
2023/06/13	44.4	14.48	1	14.48	14.46	43.4	372	11.65%
2023/06/12	0.1	14.50	3	14.50	14.50	-2.9	374	-0.77%
2023/06/09	1.5	14.53	4	14.57	14.53	-2.5	396	-0.63%
2023/06/08	2	14.59	6	14.59	14.59	-4	401	-0.99%
2023/06/07	0.1	14.52	30	14.57	14.59	-29.9	399	-7.48%
2023/06/06	1	14.54	2.7	14.53	14.51	-1.7	365	-0.46%
2023/06/05	3	14.56	8.8	14.54	14.54	-5.8	361	-1.61%
2023/06/02	2.6	14.33	5.8	14.34	14.34	-3.2	352	-0.92%
2023/06/01	0	0.00	22.1	14.29	14.29	-22.1	352	-6.27%
2023/05/31	0.4	14.20	5	14.25	14.25	-4.7	348	-1.33%
2023/05/30	1.4	14.14	0.1	14.16	14.14	1.3	339	0.37%
2023/05/29	2.2	14.15	12.4	14.15	14.16	-10.3	342	-3.00%
2023/05/26	2.6	14.15	22.6	14.15	14.14	-20	345	-5.81%
2023/05/25	3	14.17	0	0.00	14.16	3	343	0.88%
2023/05/24	8.1	14.20	1	14.17	14.20	7.1	337	2.10%
2023/05/23	0.2	14.18	3	14.17	14.17	-2.8	337	-0.82%
2023/05/22	0	14.13	2.3	14.11	14.13	-2.3	336	-0.68%
2023/05/19	2.4	14.17	1.4	14.16	14.16	1	337	0.29%
2023/05/18	0	0.00	1.6	14.13	14.15	-1.6	335	-0.49%
2023/05/17	0.4	14.01	2	14.02	14.02	-1.6	339	-0.47%
2023/05/16	0	0.00	3	14.11	14.11	-3	338	-0.89%
2023/05/15	2.1	14.05	0.4	14.10	14.04	1.7	335	0.51%
2023/05/12	3.3	14.03	5	14.01	14.03	-1.7	338	-0.50%
2023/05/11	0.7	13.99	8.7	13.98	13.99	-8	334	-2.39%
2023/05/10	4	13.99	1.2	13.99	13.98	2.8	335	0.84%
2023/05/09	6.6	13.98	1.2	13.99	13.98	5.4	337	1.61%
2023/05/08	3	14.00	2.5	14.00	14.02	0.6	338	0.17%
2023/05/05	42.4	13.85	10.4	13.89	13.82	32	339	9.43%
2023/05/04	3.6	14.26	27.8	14.25	14.24	-24.2	318	-7.60%
2023/05/03	0.2	14.50	1	14.43	14.43	-0.8	318	-0.25%
2023/05/02	1.2	14.60	3	14.59	14.56	-1.8	318	-0.57%
2023/04/28	0.2	14.54	0	0.00	14.58	0.2	332	0.05%
2023/04/27	2.4	14.51	5	14.51	14.48	-2.6	332	-0.79%
2023/04/26	0	0.00	0.3	14.58	14.57	-0.3	337	-0.10%
2023/04/25	0.5	14.62	1.2	14.69	14.63	-0.7	340	-0.19%
2023/04/24	0	0.00	1	14.60	14.64	-1	343	-0.29%
2023/04/21	1.4	14.59	0	0.00	14.60	1.4	342	0.42%
2023/04/20	3.2	14.71	1.9	14.77	14.74	1.3	339	0.38%
2023/04/19	0.4	14.61	0.7	14.65	14.64	-0.3	337	-0.09%
2023/04/18	0.7	14.64	0.5	14.64	14.63	0.2	339	0.06%
2023/04/17	0.1	14.62	0	14.63	14.62	0.1	342	0.02%
2023/04/14	0.5	14.59	0.8	14.73	14.58	-0.3	340	-0.09%
2023/04/13	0.3	14.58	2.2	14.60	14.58	-1.9	340	-0.55%
2023/04/12	0	0.00	1	14.56	14.58	-1	341	-0.29%
2023/04/11	1.1	14.52	0.2	14.53	14.52	0.9	341	0.26%
2023/04/10	1	14.51	15.4	14.52	14.52	-14.4	343	-4.19%
2023/04/07	1.7	14.52	7	14.51	14.50	-5.3	343	-1.55%
2023/04/06	2	14.40	1.6	14.45	14.47	0.4	343	0.12%
2023/03/31	5.8	14.30	2.2	14.29	14.30	3.6	341	1.07%
2023/03/30	1.3	14.19	1.4	14.20	14.24	-0.1	341	-0.03%
2023/03/29	0.2	14.15	1.9	14.15	14.17	-1.6	342	-0.47%
2023/03/28	0.2	14.15	0	14.15	14.14	0.2	348	0.05%
2023/03/27	5.8	14.07	3.2	14.06	14.06	2.6	347	0.76%
2023/03/24	12.3	14.06	1	14.15	14.05	11.3	344	3.28%
2023/03/23	17.1	14.20	5	14.21	14.21	12.1	333	3.64%
2023/03/22	1.1	14.27	0.5	14.29	14.27	0.6	336	0.17%
2023/03/21	18.8	14.16	0.3	14.24	14.15	18.5	341	5.43%
2023/03/20	8.9	14.22	2.7	14.23	14.22	6.2	332	1.86%
2023/03/17	4.3	14.41	1.1	14.40	14.41	3.2	335	0.96%
2023/03/16	10.7	14.23	1.1	14.23	14.23	9.7	327	2.95%
2023/03/15	6.2	14.40	3.7	14.40	14.39	2.5	323	0.76%
2023/03/14	22.9	14.21	2.3	14.30	14.19	20.5	323	6.35%
2023/03/13	10.7	14.84	0.8	14.85	14.77	9.9	304	3.24%
2023/03/10	0.9	15.06	0.8	15.27	15.07	0.1	297	0.03%
2023/03/09	0	15.20	4.2	15.25	15.24	-4.2	304	-1.38%
2023/03/08	0.5	15.21	6.2	15.23	15.22	-5.6	311	-1.81%
2023/03/07	0.3	15.16	0	0.00	15.20	0.3	310	0.11%
2023/03/06	0.5	15.23	3.5	15.24	15.21	-3	314	-0.94%
2023/03/03	1.1	15.16	1.8	15.18	15.17	-0.7	314	-0.21%
2023/03/02	0.3	15.17	7	15.21	15.20	-6.7	327	-2.06%
2023/03/01	0.2	15.24	5.2	15.26	15.25	-5	338	-1.47%
2023/02/24	0	15.17	8	15.21	15.21	-8	343	-2.32%
2023/02/23	0	15.05	1	15.03	15.03	-1	351	-0.27%
2023/02/22	2.4	15.03	0.1	15.07	15.02	2.3	366	0.64%
2023/02/21	0	0.00	6.8	15.21	15.21	-6.8	367	-1.84%
2023/02/20	1.2	15.26	0.7	15.24	15.22	0.5	378	0.14%
2023/02/17	1.2	15.24	0	0.00	15.23	1.2	390	0.30%
2023/02/16	0	0.00	2	15.33	15.33	-2	399	-0.50%
2023/02/15	3	15.37	1.6	15.29	15.36	1.4	424	0.34%
2023/02/14	0.4	15.23	2	15.24	15.24	-1.6	422	-0.38%
2023/02/13	0.3	15.17	0	0.00	15.19	0.3	425	0.07%
2023/02/10	1.2	15.19	0.4	15.15	15.17	0.8	425	0.19%
2023/02/09	1	15.21	0	0.00	15.20	1	429	0.23%
2023/02/08	2.2	15.15	0	0.00	15.17	2.2	431	0.51%
2023/02/07	0.2	15.19	0.1	15.20	15.20	0.1	438	0.02%
2023/02/06	0	15.20	0.5	15.26	15.29	-0.5	441	-0.11%
2023/02/03	1.3	15.30	2.1	15.30	15.28	-0.8	439	-0.18%
2023/02/02	2.5	15.22	1.1	15.27	15.22	1.4	448	0.31%
2023/02/01	0.1	15.31	2.2	15.30	15.31	-2.1	454	-0.47%
2023/01/31	1	15.24	2	15.30	15.26	-1	453	-0.22%
2023/01/30	0.1	15.37	2	15.36	15.38	-1.9	452	-0.42%
2023/01/17	0.2	15.03	3.2	15.07	15.07	-3	441	-0.69%
2023/01/16	1.2	15.05	2.1	15.07	15.05	-0.9	442	-0.19%
2023/01/13	1.2	14.99	4.1	15.02	15.03	-2.9	438	-0.66%
2023/01/12	0.4	14.90	2.6	14.94	14.95	-2.2	438	-0.50%
2023/01/11	2.1	14.86	3.3	14.89	14.89	-1.3	437	-0.29%
2023/01/10	1.1	14.88	21.1	14.85	14.86	-20	437	-4.56%
2023/01/09	8	14.87	2.3	14.91	14.86	5.7	440	1.29%
2023/01/06	3	14.77	1	14.76	14.77	2	438	0.45%
2023/01/05	0	0.00	3.6	14.65	14.65	-3.6	440	-0.82%
2023/01/04	6.1	14.45	1	14.45	14.45	5.1	440	1.15%
2023/01/03	4.5	14.33	1.6	14.36	14.33	2.9	443	0.65%
2022/12/30	1.1	14.35	0.8	14.38	14.35	0.3	445	0.06%
2022/12/29	3	14.35	0.3	14.45	14.36	2.7	446	0.60%
2022/12/28	4.5	14.43	6	14.42	14.43	-1.6	448	-0.35%
2022/12/27	1.6	14.53	1	14.56	14.54	0.6	451	0.13%
2022/12/26	20	14.54	1	14.53	14.55	19	451	4.21%
2022/12/23	5	14.54	4	14.58	14.56	1	449	0.22%
2022/12/21	4.1	14.62	1.2	14.66	14.62	2.9	463	0.63%
2022/12/20	1.5	14.67	3	14.71	14.67	-1.5	468	-0.33%
2022/12/19	1.1	14.72	0.2	14.72	14.72	0.9	465	0.18%
2022/12/16	0.1	14.77	5.4	14.75	14.74	-5.4	470	-1.14%
2022/12/15	2.1	14.73	6	14.73	14.73	-3.9	473	-0.82%
2022/12/14	3.7	14.81	6.5	14.80	14.78	-2.8	468	-0.59%
2022/12/13	0.1	14.67	1.6	14.67	14.66	-1.4	465	-0.31%
2022/12/12	2.5	14.68	1.1	14.75	14.65	1.5	496	0.29%
2022/12/09	4	14.76	80	14.75	14.78	-76	498	-15.25%
2022/12/08	7.1	14.80	2	14.78	14.79	5.1	495	1.02%
2022/12/07	1.3	14.78	1.4	14.78	14.77	-0.1	500	-0.02%
2022/12/06	2.3	14.83	10.1	14.84	14.82	-7.8	508	-1.53%
2022/12/05	0.1	14.90	14.1	14.91	14.90	-14	517	-2.70%
2022/12/02	0	14.92	26	14.92	14.92	-26	516	-5.03%
2022/12/01	10	14.86	4.6	14.86	14.85	5.4	516	1.04%
2022/11/30	23.8	14.80	4.2	14.80	14.76	19.6	514	3.81%
2022/11/29	1.2	14.93	0	0.00	14.93	1.2	506	0.24%
2022/11/28	80	15.01	0.1	15.06	15.02	79.9	507	15.75%
2022/11/25	9.3	14.87	4	14.88	14.86	5.3	504	1.04%
2022/11/24	6.9	14.88	1.2	14.96	14.88	5.7	504	1.13%
2022/11/23	0	0.00	2	14.91	14.93	-2	497	-0.40%
2022/11/22	9	14.87	2.1	14.88	14.86	6.9	488	1.42%
2022/11/21	0.4	14.88	2	14.92	14.93	-1.6	482	-0.33%
2022/11/18	10.1	14.88	3	14.88	14.88	7.1	472	1.51%
2022/11/17	1	14.97	3	14.98	14.95	-2	460	-0.44%
2022/11/16	1	14.98	3	14.98	14.99	-2	458	-0.44%
2022/11/15	2.6	14.84	16.1	14.84	14.84	-13.5	450	-2.99%
2022/11/14	7.1	14.90	11.2	14.91	14.90	-4.1	439	-0.93%
2022/11/11	5.6	14.91	19.7	14.93	14.94	-14.2	431	-3.29%
2022/11/10	4	14.64	2.2	14.65	14.65	1.8	407	0.43%
2022/11/09	6.1	14.72	5.2	14.71	14.71	1	407	0.24%
2022/11/08	9.4	14.63	4	14.63	14.63	5.4	406	1.33%
2022/11/07	5.1	14.63	3	14.65	14.63	2.1	408	0.52%
2022/11/04	4.1	14.66	2	14.68	14.66	2.1	402	0.53%
2022/11/03	0.1	14.86	2	14.75	14.73	-1.9	403	-0.47%
2022/11/02	0.1	14.90	4	14.78	14.78	-3.9	396	-0.99%
2022/11/01	0.1	14.92	0	0.00	14.86	0.1	396	0.02%
2022/10/31	0	0.00	702.1	14.86	14.87	-702.1	401	-174.67%	大賣/鉅額交易
2022/10/28	700	14.86	4	14.87	14.86	696	407	170.94%	大買/鉅額交易
2022/10/27	0.1	14.70	2	14.77	14.75	-1.9	400	-0.47%
2022/10/26	0	0.00	6	14.81	14.81	-6	406	-1.48%
2022/10/25	1	14.65	12	14.64	14.63	-11	410	-2.68%
2022/10/24	1.1	14.60	2.6	14.61	14.60	-1.5	410	-0.37%
2022/10/21	4.4	14.64	3.4	14.65	14.64	1	410	0.24%
2022/10/20	3.1	14.78	8	14.78	14.77	-4.9	410	-1.20%
2022/10/19	0.3	14.90	2	14.85	14.86	-1.8	413	-0.42%
2022/10/18	1	15.00	2	15.00	15.00	-1	416	-0.24%
2022/10/17	1.1	14.96	2.1	14.96	14.97	-1	416	-0.23%
2022/10/14	2.1	14.94	2	14.93	14.93	0.1	416	0.03%
2022/10/13	2	14.94	5.4	14.93	14.92	-3.4	420	-0.81%
2022/10/12	0.1	15.06	20	15.00	15.03	-19.9	414	-4.81%
2022/10/11	1	15.08	22.2	15.11	15.08	-21.2	414	-5.10%
2022/10/07	1.1	15.23	5.2	15.24	15.24	-4.1	432	-0.95%
2022/10/06	1	15.34	3	15.27	15.25	-2	432	-0.46%
2022/10/05	0	15.44	2.2	15.40	15.38	-2.2	429	-0.51%
2022/10/04	0	0.00	2	15.39	15.37	-2	437	-0.46%
2022/10/03	0	0.00	14	15.30	15.30	-14	435	-3.22%
2022/09/30	0	0.00	17	15.23	15.22	-17	435	-3.90%
2022/09/29	0	0.00	62	15.34	15.32	-62	434	-14.26%
2022/09/28	0.2	15.16	12.9	15.15	15.13	-12.7	432	-2.93%
2022/09/27	0	0.00	5	15.15	15.14	-5	428	-1.17%
2022/09/26	9	15.30	12	15.30	15.30	-3	424	-0.71%
2022/09/23	1	15.36	40	15.37	15.36	-39	428	-9.11%
2022/09/22	0	0.00	7	15.49	15.49	-7	436	-1.60%
2022/09/21	1	15.40	6	15.39	15.40	-5	430	-1.16%
2022/09/20	0.1	15.38	6	15.44	15.44	-5.9	431	-1.37%
2022/09/19	2.1	15.50	3	15.51	15.43	-0.9	432	-0.20%
2022/09/16	0	0.00	3.8	15.53	15.51	-3.8	400	-0.96%
2022/09/15	1	15.50	13.1	15.50	15.49	-12.1	398	-3.04%
2022/09/14	0.7	15.49	4	15.45	15.45	-3.3	399	-0.83%
2022/09/13	0	0.00	7	15.51	15.52	-7	400	-1.75%
2022/09/12	0	0.00	7	15.42	15.43	-7	393	-1.78%
2022/09/08	1	15.36	5	15.38	15.37	-4	383	-1.04%
2022/09/07	0	0.00	8	15.31	15.31	-8	386	-2.07%
2022/09/06	2	15.36	7.9	15.36	15.34	-5.9	386	-1.52%
2022/09/05	0	15.33	2	15.30	15.29	-2	390	-0.50%
2022/09/02	0	0.00	2	15.28	15.27	-2	389	-0.52%
2022/09/01	2	15.33	1	15.40	15.31	1	388	0.26%
2022/08/31	5.8	15.40	4	15.42	15.40	1.8	394	0.45%
2022/08/30	0	0.00	2.1	15.44	15.43	-2.1	393	-0.53%
2022/08/29	1	15.44	4	15.44	15.44	-3	389	-0.77%
2022/08/26	0	0.00	19.5	15.54	15.54	-19.5	391	-4.98%
2022/08/25	1	15.38	2	15.37	15.37	-1	394	-0.25%
2022/08/24	1.1	15.34	0	0.00	15.31	1.1	400	0.27%
2022/08/23	0	0.00	4	15.47	15.47	-4	401	-1.00%
2022/08/22	2.3	15.59	2.1	15.60	15.58	0.2	405	0.06%
2022/08/19	0	0.00	2	15.71	15.70	-2	405	-0.49%
2022/08/18	0.2	15.73	2	15.71	15.73	-1.8	412	-0.43%
2022/08/17	2.3	15.85	2	15.88	15.85	0.2	413	0.06%
2022/08/16	2.1	15.89	3	15.90	15.89	-0.9	412	-0.23%
2022/08/15	1.3	15.87	1	15.87	15.86	0.2	411	0.06%
2022/08/12	0.1	15.80	2.7	15.82	15.82	-2.6	409	-0.62%
2022/08/11	1	15.83	0.9	15.79	15.82	0.1	406	0.04%
2022/08/10	0.3	15.71	2.2	15.75	15.73	-1.9	405	-0.47%
2022/08/09	0	0.00	3	15.93	15.91	-3	406	-0.74%
2022/08/08	0.4	15.85	2.3	15.86	15.86	-2	407	-0.48%
2022/08/05	0.7	15.96	25.6	15.97	15.97	-24.9	407	-6.12%
2022/08/04	0	0.00	27	16.00	16.00	-27	406	-6.65%
2022/08/03	0	15.84	9	15.89	15.89	-9	394	-2.28%
2022/08/02	0	15.73	2	15.74	15.73	-2	392	-0.50%
2022/08/01	1.1	15.62	11.8	15.65	15.65	-10.7	390	-2.75%
2022/07/29	1.7	15.46	7.7	15.47	15.47	-6	383	-1.56%
2022/07/28	1	15.35	2	15.37	15.38	-1	386	-0.26%
2022/07/27	1.9	15.31	8.5	15.32	15.33	-6.6	390	-1.70%
2022/07/26	0.3	15.31	1.7	15.33	15.32	-1.4	396	-0.36%
2022/07/25	1.1	15.31	6	15.33	15.29	-4.9	392	-1.26%
2022/07/22	2	15.27	0.4	15.20	15.26	1.6	390	0.41%
2022/07/21	0	0.00	0.4	15.21	15.21	-0.4	395	-0.10%
2022/07/20	1	15.12	0.2	15.08	15.11	0.8	396	0.19%
2022/07/19	0.1	15.03	1.5	15.06	15.08	-1.4	399	-0.34%
2022/07/18	0	0.00	2	15.08	15.07	-2	398	-0.49%
2022/07/15	2.2	15.11	500	15.08	15.07	-497.8	397	-125.29%	大賣/鉅額交易
2022/07/14	0	15.11	0	0.00	15.09	0	379	0.00%
2022/07/13	0	0.00	1	15.10	15.10	-1	378	-0.26%
2022/07/12	0	0.00	7	15.10	15.11	-7	381	-1.83%
2022/07/11	0.2	15.10	2.7	15.06	15.07	-2.4	372	-0.65%
2022/07/08	6.1	15.03	11.9	15.01	15.01	-5.8	373	-1.56%
2022/07/07	0.4	14.92	14	14.95	14.97	-13.6	375	-3.62%
2022/07/06	10	14.99	20.8	14.98	14.99	-10.8	378	-2.85%
2022/07/05	0	0.00	0.1	14.92	14.97	-0.1	385	-0.03%
2022/07/04	0.1	15.06	0	0.00	14.91	0.1	388	0.03%
2022/07/01	1.1	14.84	8	14.83	14.82	-7	389	-1.78%
2022/06/30	1	14.81	10.3	14.82	14.82	-9.3	389	-2.39%
2022/06/29	1	14.85	0	0.00	14.85	1	378	0.26%
2022/06/28	0.5	14.86	0	14.82	14.86	0.5	389	0.12%
2022/06/27	0	14.72	2.5	14.81	14.84	-2.4	396	-0.62%
2022/06/24	0	14.70	0	0.00	14.72	0	413	0.01%
2022/06/23	0	0.00	0.4	14.75	14.68	-0.4	421	-0.09%
2022/06/22	2.1	14.60	0.6	14.60	14.60	1.5	422	0.35%
2022/06/21	0.3	14.63	1.4	14.56	14.54	-1	420	-0.24%
2022/06/20	1.7	14.62	1.8	14.60	14.53	-0.1	424	-0.03%
2022/06/17	2	14.58	1	14.63	14.60	1	424	0.24%
2022/06/16	7	14.76	2	14.85	14.76	5	426	1.17%
2022/06/15	4.8	14.62	1	14.72	14.61	3.8	425	0.89%
2022/06/14	1.3	14.73	1	14.89	14.70	0.3	427	0.08%
2022/06/13	3.4	15.03	1	15.19	15.00	2.4	425	0.56%
2022/06/10	0	0.00	0.3	15.60	15.19	-0.3	427	-0.08%
2022/06/09	0.3	15.37	0	0.00	15.34	0.3	444	0.07%
2022/06/08	0	0.00	1.5	15.44	15.40	-1.5	438	-0.34%
2022/06/07	0	0.00	5	15.32	15.30	-5	440	-1.14%
2022/06/06	1	15.31	2.6	15.32	15.31	-1.6	443	-0.35%
2022/06/02	1	15.29	0.2	15.30	15.27	0.8	442	0.18%
2022/05/31	0.1	15.24	0	0.00	15.23	0.1	442	0.02%
2022/05/30	1	15.31	14	15.32	15.23	-13	442	-2.94%
2022/05/27	0.2	15.04	0.3	15.05	15.13	-0.2	440	-0.03%
2022/05/26	0.1	15.10	5	15.04	15.02	-4.9	447	-1.10%
2022/05/25	1	14.79	2	14.80	14.79	-1	446	-0.22%
2022/05/24	3	14.69	0	0.00	14.67	3	450	0.67%
2022/05/23	0	14.85	2.2	14.78	14.75	-2.2	452	-0.48%
2022/05/20	0	14.99	0.2	14.98	14.79	-0.1	455	-0.03%
2022/05/19	0	0.00	1	14.80	14.79	-1	460	-0.22%
2022/05/18	0	0.00	1	14.85	14.88	-1	466	-0.21%
2022/05/17	0	0.00	1.1	14.91	14.90	-1.1	472	-0.23%
2022/05/16	0.1	14.86	1.6	14.87	14.86	-1.6	478	-0.33%
2022/05/13	0.1	14.69	4.6	14.76	14.80	-4.6	487	-0.93%
2022/05/12	0.3	14.60	20.1	14.59	14.58	-19.9	498	-3.98%
2022/05/11	1.6	14.60	0.5	14.61	14.59	1.1	506	0.21%
2022/05/10	1.3	14.63	2.6	14.63	14.61	-1.3	506	-0.26%
2022/05/09	1.2	14.80	7.8	14.81	14.78	-6.6	514	-1.29%
2022/05/06	1.1	14.96	1.5	14.99	14.96	-0.4	516	-0.08%
2022/05/05	1.2	15.01	1	15.05	15.06	0.2	530	0.03%
2022/05/04	2.9	14.84	3.5	14.85	14.83	-0.6	533	-0.11%
2022/05/03	14.2	14.87	1.7	15.01	14.86	12.5	535	2.33%
2022/04/29	0.5	15.10	2.2	15.14	15.12	-1.8	538	-0.33%
2022/04/28	6.2	15.00	0.1	15.06	15.02	6	551	1.09%
2022/04/27	0.1	15.10	3	15.05	15.06	-2.9	554	-0.52%
2022/04/26	2.4	15.13	0.5	15.21	15.13	1.9	552	0.35%
2022/04/25	4	15.10	5.7	15.10	15.10	-1.7	554	-0.30%
2022/04/22	4.3	15.24	0	0.00	15.21	4.3	555	0.78%
2022/04/21	0.3	15.30	0	0.00	15.30	0.3	560	0.06%
2022/04/20	2.9	15.30	8.1	15.32	15.28	-5.3	563	-0.94%
2022/04/19	2.4	15.46	1.8	15.44	15.45	0.6	563	0.11%
2022/04/18	0.5	15.41	0	0.00	15.45	0.5	570	0.09%
2022/04/15	7	15.36	1	15.40	15.36	6	570	1.05%
2022/04/14	6.3	15.39	1.1	15.46	15.39	5.2	576	0.91%
2022/04/13	6.6	15.43	4.8	15.46	15.46	1.8	580	0.31%
2022/04/12	1	15.41	2	15.42	15.43	-1	581	-0.17%
2022/04/11	1.4	15.49	26.7	15.48	15.50	-25.4	587	-4.32%
2022/04/08	5.3	15.50	0.6	15.74	15.53	4.7	584	0.81%
2022/04/07	9.7	15.49	4.2	15.51	15.48	5.5	584	0.94%
2022/04/06	7.8	15.65	1	15.68	15.64	6.9	583	1.18%
2022/04/01	3.2	15.68	0	0.00	15.67	3.2	586	0.54%
2022/03/31	0.4	15.61	11	15.58	15.63	-10.6	589	-1.80%
2022/03/30	4.1	15.64	0.1	15.65	15.59	4	588	0.68%
2022/03/29	6.3	15.48	4.5	15.49	15.47	1.7	585	0.30%
2022/03/28	13	15.46	8.3	15.47	15.44	4.8	570	0.84%
2022/03/25	2.6	15.50	2.5	15.50	15.50	0.1	561	0.02%
2022/03/24	3	15.48	51.4	15.47	15.48	-48.4	563	-8.59%
2022/03/23	10.2	15.46	1.7	15.48	15.44	8.5	569	1.50%
2022/03/22	2	15.52	4	15.51	15.52	-2	570	-0.35%
2022/03/21	1.1	15.56	1.9	15.54	15.55	-0.9	571	-0.15%
2022/03/18	0.2	15.50	0.8	15.38	15.35	-0.6	573	-0.11%
2022/03/17	0.2	15.46	0	0.00	15.33	0.2	574	0.04%
2022/03/16	3.2	15.25	2.1	15.25	15.24	1.1	574	0.19%
2022/03/15	6.1	15.19	2.5	15.36	15.18	3.6	571	0.63%
2022/03/14	3.8	15.27	0.2	15.34	15.28	3.6	572	0.62%
2022/03/11	3.1	15.36	0	0.00	15.35	3.1	560	0.56%
2022/03/10	2.2	15.40	3	15.42	15.43	-0.8	566	-0.14%
2022/03/09	1.2	15.29	0.1	15.35	15.31	1.1	568	0.19%
2022/03/08	0.6	15.30	2	15.28	15.29	-1.4	570	-0.24%
2022/03/07	1.3	15.42	3	15.35	15.35	-1.7	577	-0.29%
2022/03/04	0.6	15.54	8	15.51	15.51	-7.4	572	-1.29%
2022/03/03	2.1	15.57	6.1	15.55	15.54	-4.1	576	-0.70%
2022/03/02	0.4	15.49	1.3	15.48	15.50	-1	581	-0.16%
2022/03/01	1.1	15.51	5.9	15.44	15.50	-4.8	586	-0.81%
2022/02/25	25.1	15.36	3.5	15.35	15.33	21.6	589	3.66%
2022/02/24	9.2	15.27	4.9	15.30	15.27	4.3	592	0.73%
2022/02/23	2.3	15.36	0.3	15.53	15.36	2	591	0.34%
2022/02/22	5	15.40	9.5	15.40	15.39	-4.6	588	-0.78%
2022/02/21	12.3	15.44	3.6	15.47	15.45	8.7	594	1.47%
2022/02/18	4.3	15.41	1.8	15.40	15.43	2.5	598	0.42%
2022/02/17	5.5	15.40	3	15.41	15.41	2.5	603	0.42%
2022/02/16	2.5	15.28	4.1	15.30	15.31	-1.6	605	-0.27%
2022/02/15	12	15.24	4	15.25	15.25	8	600	1.34%
2022/02/14	13.3	15.38	8.5	15.40	15.35	4.8	591	0.80%
2022/02/11	10.8	15.55	5	15.57	15.55	5.8	579	1.00%
2022/02/10	11.7	15.67	0.1	15.79	15.67	11.6	569	2.04%
2022/02/09	24.7	15.69	5.9	15.70	15.65	18.8	569	3.30%
2022/02/08	9.9	15.76	4.9	15.76	15.76	5	563	0.88%
2022/02/07	10.6	15.85	28	15.79	15.79	-17.4	560	-3.11%
2022/01/26	7.1	16.11	0.4	16.12	16.09	6.7	547	1.22%
2022/01/25	8.9	16.10	21.7	16.11	16.11	-12.8	541	-2.37%
2022/01/24	7.5	16.19	4	16.21	16.18	3.5	540	0.65%
2022/01/21	12.4	16.24	54.8	16.21	16.23	-42.3	531	-7.96%
2022/01/20	7.4	16.30	0.2	16.44	16.31	7.3	520	1.40%
2022/01/19	14.1	16.31	13.6	16.33	16.32	0.5	521	0.10%
2022/01/18	8	16.40	5.2	16.44	16.39	2.8	521	0.53%
2022/01/17	11.5	16.50	15.8	16.51	16.49	-4.3	522	-0.82%
2022/01/14	8.1	16.53	1.7	16.52	16.53	6.4	516	1.23%
2022/01/13	22.2	16.55	5	16.54	16.54	17.2	516	3.32%
2022/01/12	5.5	16.54	4.3	16.55	16.54	1.2	516	0.23%
2022/01/11	9.4	16.50	5.3	16.50	16.49	4.1	516	0.79%
2022/01/10	2.3	16.53	121.1	16.51	16.53	-118.9	516	-23.03%	大賣/鉅額交易
2022/01/07	11.9	16.55	1.1	16.53	16.53	10.8	524	2.06%
2022/01/06	7.5	16.53	6.1	16.53	16.53	1.4	521	0.27%
2022/01/05	6	16.56	1.5	16.60	16.56	4.5	522	0.86%
2022/01/04	2.3	16.64	1.5	16.65	16.63	0.8	526	0.16%
2022/01/03	3.5	16.64	5.1	16.64	16.64	-1.6	525	-0.30%
2021/12/30	1.5	16.59	0.6	16.58	16.58	0.9	527	0.17%
2021/12/29	4.1	16.57	0.5	16.59	16.57	3.6	531	0.68%
2021/12/28	5	16.57	1.2	16.57	16.58	3.8	539	0.70%
2021/12/27	14	16.61	0.5	16.67	16.60	13.5	542	2.49%
2021/12/24	13.7	16.60	0.4	16.64	16.61	13.3	540	2.46%
2021/12/23	1.1	16.63	3.5	16.63	16.63	-2.4	537	-0.45%
2021/12/22	0.2	16.56	0.3	16.69	16.57	-0.1	545	-0.03%
2021/12/21	1.2	16.55	0.2	16.56	16.55	0.9	548	0.17%
2021/12/20	2.1	16.56	1	16.63	16.57	1	557	0.18%
2021/12/17	0.1	16.56	0.8	16.57	16.59	-0.7	560	-0.12%
2021/12/16	1.1	16.51	0	16.70	16.54	1	563	0.18%
2021/12/15	2.6	16.51	0	0.00	16.52	2.6	561	0.47%
2021/12/14	7.8	16.53	1.3	16.56	16.53	6.5	566	1.16%
2021/12/13	8	16.53	3.3	16.55	16.54	4.7	570	0.82%
2021/12/10	1.1	16.53	1	16.55	16.55	0.1	572	0.01%
2021/12/09	8.4	16.56	0	0.00	16.55	8.4	575	1.46%
2021/12/08	3.5	16.57	0	0.00	16.58	3.5	579	0.60%
2021/12/07	4.6	16.53	0.3	16.55	16.54	4.2	580	0.72%
2021/12/06	3.1	16.52	0.7	16.56	16.52	2.4	581	0.42%
2021/12/03	30.1	16.54	1	16.54	16.53	29.1	582	5.00%
2021/12/02	7.3	16.47	0	16.48	16.46	7.3	584	1.25%
2021/12/01	12.6	16.48	0.2	16.51	16.46	12.4	589	2.11%
2021/11/30	18.5	16.54	2.8	16.55	16.53	15.6	584	2.67%
2021/11/29	6.4	16.54	3.2	16.54	16.54	3.2	586	0.54%
2021/11/26	6	16.59	0.2	16.59	16.59	5.9	585	1.00%
2021/11/25	11.6	16.59	2	16.57	16.59	9.6	583	1.65%
2021/11/24	16.2	16.61	0	0.00	16.62	16.2	579	2.79%
2021/11/23	11.9	16.68	1.9	16.71	16.67	10	573	1.75%
2021/11/22	12.3	16.71	0.2	16.77	16.72	12.1	573	2.11%
2021/11/19	4.2	16.71	0.1	16.79	16.71	4.1	577	0.72%
2021/11/18	14.1	16.71	2.9	16.72	16.71	11.1	582	1.91%
2021/11/17	11.2	16.73	0	16.78	16.73	11.2	580	1.92%
2021/11/16	16.2	16.75	5.6	16.76	16.75	10.6	580	1.82%
2021/11/15	16.4	16.77	0.5	16.80	16.78	15.9	583	2.73%
2021/11/12	20.2	16.79	4	16.78	16.78	16.2	587	2.76%
2021/11/11	3.3	16.78	2.3	16.81	16.81	1	593	0.16%
2021/11/10	14.4	16.83	0.8	16.91	16.84	13.5	603	2.25%
2021/11/09	1.5	16.87	3	16.87	16.88	-1.5	607	-0.25%
2021/11/08	1.8	16.94	4.9	16.95	16.96	-3.2	612	-0.52%
2021/11/05	1	16.90	1	16.93	16.92	0	620	0.00%
2021/11/04	1.1	16.87	3	16.86	16.87	-1.9	619	-0.31%
2021/11/03	2	16.87	1.2	16.89	16.89	0.8	622	0.13%
2021/11/02	5.3	16.84	13.6	16.84	16.83	-8.3	629	-1.32%
2021/11/01	6.1	16.84	10.2	16.85	16.85	-4.1	631	-0.65%
2021/10/29	2.6	16.82	3	16.82	16.83	-0.5	633	-0.07%
2021/10/28	3	16.81	1.4	16.85	16.82	1.6	637	0.25%
2021/10/27	9.1	16.79	0	16.94	16.81	9.1	642	1.41%
2021/10/26	3.2	16.83	0.2	16.83	16.82	2.9	640	0.46%
2021/10/25	1.2	16.82	1.5	16.95	16.82	-0.3	643	-0.04%
2021/10/22	0.3	16.86	1	16.82	16.83	-0.7	648	-0.11%
2021/10/21	1.2	16.83	0.8	16.85	16.81	0.4	653	0.06%
2021/10/20	4.2	16.81	1	16.95	16.81	3.2	662	0.49%
2021/10/19	4.3	16.86	7.2	16.87	16.87	-2.9	667	-0.44%
2021/10/18	1.3	17.00	0.8	17.02	17.00	0.4	671	0.07%
2021/10/15	12.8	17.03	72.5	17.02	17.03	-59.7	672	-8.88%
2021/10/14	0.1	16.92	2.2	16.95	16.95	-2.1	671	-0.31%
2021/10/13	4.3	16.91	2.1	16.92	16.90	2.3	675	0.34%
2021/10/12	1.1	16.88	6.2	16.90	16.89	-5.2	684	-0.76%
2021/10/08	5.9	16.78	6.9	16.80	16.82	-0.9	691	-0.13%
2021/10/07	3.9	16.77	2.6	16.78	16.78	1.4	691	0.20%
2021/10/06	7.3	16.75	232.4	16.75	16.76	-225.1	696	-32.32%	大賣/鉅額交易
2021/10/05	13.1	16.77	2	16.77	16.78	11.1	694	1.59%
2021/10/04	16.5	16.82	34.1	16.84	16.85	-17.6	696	-2.52%
2021/10/01	1	16.91	0	0.00	16.91	1	708	0.14%
2021/09/30	4.2	16.91	0.4	16.96	16.91	3.8	715	0.53%
2021/09/29	22.2	16.86	1.6	16.90	16.88	20.6	720	2.86%
2021/09/28	4.5	16.92	1.4	16.93	16.91	3	719	0.42%
2021/09/27	1.3	16.95	1	16.94	16.94	0.3	731	0.04%
2021/09/24	1.1	16.94	2.7	16.95	16.94	-1.6	729	-0.22%
2021/09/23	2	16.92	3.9	16.97	16.97	-1.9	731	-0.26%
2021/09/22	1.3	16.92	0.9	17.10	16.92	0.4	727	0.06%
2021/09/17	3.3	16.96	1	16.97	16.94	2.3	728	0.32%
2021/09/16	4	16.92	1.2	16.91	16.91	2.8	728	0.38%
2021/09/15	1.1	16.90	0.8	16.93	16.90	0.2	734	0.03%
2021/09/14	3.7	16.90	9.4	16.92	16.91	-5.7	739	-0.77%
2021/09/13	3	16.90	0.7	16.94	16.90	2.3	743	0.32%
2021/09/10	3.3	16.92	1.2	17.03	16.91	2.1	749	0.28%
2021/09/09	2.4	16.92	0.3	17.10	16.91	2	757	0.27%
2021/09/08	2	16.91	1.3	16.94	16.91	0.7	758	0.10%
2021/09/07	0.5	16.91	1.1	16.93	16.93	-0.6	762	-0.08%
2021/09/06	51.5	16.95	0.3	16.94	16.94	51.3	763	6.72%
2021/09/03	2.5	16.92	0	0.00	16.93	2.5	760	0.33%
2021/09/02	1.5	16.92	2.3	16.91	16.91	-0.8	769	-0.10%
2021/09/01	2.1	16.91	3.1	16.91	16.91	-0.9	770	-0.12%
2021/08/31	2.3	16.92	0	16.94	16.93	2.3	769	0.30%
2021/08/30	6.6	16.94	2.5	16.95	16.95	4.1	776	0.53%
2021/08/27	3.3	16.93	2.1	16.94	16.94	1.2	782	0.15%
2021/08/26	14.4	16.95	0	0.00	16.95	14.4	785	1.83%
2021/08/25	1.3	16.92	7.1	16.92	16.93	-5.8	799	-0.73%
2021/08/24	42	16.91	0	0.00	16.91	42	797	5.27%
2021/08/23	8.6	16.91	12.1	16.92	16.91	-3.5	801	-0.43%
2021/08/20	9.1	16.87	3.3	16.86	16.87	5.8	801	0.72%
2021/08/19	10.2	16.83	0	16.87	16.82	10.2	799	1.27%
2021/08/18	17.2	16.86	6.4	16.87	16.87	10.8	795	1.36%
2021/08/17	8.1	16.90	0.3	16.92	16.89	7.8	790	0.99%
2021/08/16	54.3	16.94	2.2	16.93	16.92	52.2	789	6.61%
2021/08/13	8	16.92	0.2	16.93	16.91	7.8	783	1.00%
2021/08/12	4.6	16.91	12.8	16.91	16.91	-8.2	787	-1.04%
2021/08/11	22.9	16.94	0.7	16.95	16.93	22.2	787	2.82%
2021/08/10	12.3	16.97	3.1	16.97	16.96	9.2	781	1.18%
2021/08/09	14.4	16.99	15.4	16.98	16.98	-0.9	800	-0.12%
2021/08/06	3.1	16.99	3	16.99	16.99	0.1	802	0.01%
2021/08/05	0.1	16.98	7.7	16.98	16.98	-7.6	813	-0.94%
2021/08/04	4.4	16.98	1	16.99	16.97	3.4	843	0.40%
2021/08/03	2.3	16.97	3.3	17.02	16.97	-1	850	-0.11%
2021/08/02	6.7	16.97	0.2	16.97	16.98	6.5	856	0.76%
2021/07/30	2.2	16.96	0.8	16.94	16.95	1.5	855	0.17%
2021/07/29	1.2	16.93	2.2	16.93	16.93	-0.9	863	-0.11%
2021/07/28	2.4	16.91	0.4	16.90	16.93	2	864	0.23%
2021/07/27	1.6	16.96	1.1	16.96	16.96	0.5	863	0.06%
2021/07/26	5.1	16.99	4.4	17.00	16.97	0.7	873	0.08%
2021/07/23	18.9	16.96	1.1	16.96	16.96	17.9	868	2.06%
2021/07/22	14.1	16.99	3.2	16.99	16.99	10.9	874	1.24%
2021/07/21	1.3	16.96	52.4	16.96	16.97	-51.1	874	-5.85%
2021/07/20	7.4	16.94	11.4	16.93	16.95	-4	877	-0.46%
2021/07/19	9.4	16.99	0.7	17.00	16.99	8.7	877	0.99%
2021/07/16	6.2	16.99	1.1	17.01	17.00	5.1	881	0.58%
2021/07/15	63.2	17.15	1.8	17.16	17.15	61.5	878	7.00%
2021/07/14	4.6	17.16	1	17.16	17.16	3.6	881	0.41%
2021/07/13	14.7	17.19	13	17.19	17.18	1.6	884	0.19%
2021/07/12	157.4	17.25	4.5	17.20	17.19	152.9	882	17.32%	大買/鉅額交易
2021/07/09	1.6	17.18	15.1	17.18	17.18	-13.5	879	-1.54%
2021/07/08	18.1	17.18	1.4	17.17	17.18	16.7	876	1.90%
2021/07/07	3.9	17.14	17	17.15	17.14	-13.1	862	-1.52%
2021/07/06	14.2	17.13	4.1	17.15	17.12	10.1	876	1.15%
2021/07/05	11.7	17.12	12.8	17.12	17.11	-1.1	872	-0.12%
2021/07/02	11.6	17.11	50.3	17.11	17.12	-38.7	868	-4.45%
2021/07/01	6.6	17.07	1.1	17.03	17.06	5.5	856	0.64%
2021/06/30	2.9	17.06	0.6	17.09	17.05	2.3	864	0.27%
2021/06/29	2.5	17.06	1	17.08	17.06	1.5	862	0.18%
2021/06/28	2	17.05	2.3	17.07	17.06	-0.3	863	-0.04%
2021/06/25	11.5	17.05	10.9	17.06	17.04	0.5	864	0.06%
2021/06/24	1.6	17.07	3	17.09	17.07	-1.4	869	-0.16%
2021/06/23	113.1	17.07	7.4	17.07	17.05	105.7	864	12.23%	大買/鉅額交易
2021/06/22	1	16.99	2.1	16.98	16.98	-1.1	875	-0.13%
2021/06/21	2.2	16.91	10.6	16.90	16.95	-8.5	874	-0.97%
2021/06/18	1.4	16.91	2.3	16.89	16.93	-0.9	868	-0.11%
2021/06/17	5	16.84	1.2	16.84	16.84	3.8	863	0.44%
2021/06/16	2	16.84	1	16.82	16.85	1	866	0.12%
2021/06/15	1.3	16.80	2	16.80	16.80	-0.7	867	-0.08%
2021/06/11	2.1	16.77	0	0.00	16.77	2.1	877	0.24%
2021/06/09	2.3	16.76	6.2	16.76	16.78	-3.8	880	-0.44%
2021/06/08	2.2	16.78	1.5	16.79	16.78	0.7	880	0.07%
2021/06/07	4.2	16.79	16	16.79	16.78	-11.8	882	-1.33%
2021/06/04	3.2	16.75	3.5	16.77	16.76	-0.3	881	-0.04%
2021/06/03	7.3	16.73	5.3	16.72	16.72	2	885	0.22%
2021/06/02	6.1	16.65	0.1	16.66	16.67	6	890	0.67%
2021/06/01	1	16.64	0.9	16.65	16.65	0.1	878	0.02%
2021/05/31	3.1	16.68	1	16.73	16.65	2.1	879	0.24%
2021/05/28	5.2	16.68	1	16.69	16.68	4.2	881	0.48%
2021/05/27	1.3	16.69	0.6	16.67	16.68	0.7	884	0.08%
2021/05/26	0.6	16.78	5	16.73	16.73	-4.4	905	-0.49%
2021/05/25	2.6	16.73	3	16.72	16.73	-0.4	908	-0.04%
2021/05/24	1.3	16.70	1	16.70	16.72	0.3	913	0.03%
2021/05/21	2.1	16.66	0.1	16.65	16.67	2	914	0.22%
2021/05/20	1.1	16.60	0	0.00	16.60	1.1	916	0.12%
2021/05/19	1.2	16.60	0	0.00	16.58	1.2	915	0.13%
2021/05/18	8	16.63	3.2	16.64	16.62	4.8	917	0.52%
2021/05/17	1.1	16.62	7.6	16.61	16.61	-6.5	925	-0.70%
2021/05/14	2.6	16.54	7.2	16.54	16.54	-4.6	909	-0.51%
2021/05/13	4.5	16.39	1.6	16.51	16.48	2.9	908	0.32%
2021/05/12	10.4	16.59	5.1	16.59	16.60	5.2	894	0.58%
2021/05/11	7	16.67	8	16.66	16.65	-1	866	-0.11%
2021/05/10	3.5	16.75	1	16.75	16.75	2.5	861	0.29%
2021/05/07	8	16.79	21	16.79	16.79	-13	859	-1.51%
2021/05/06	14.5	16.79	0	0.00	16.80	14.5	864	1.68%
2021/05/05	4	16.79	1.1	16.79	16.78	2.9	858	0.34%
2021/05/04	6.4	16.77	10.8	16.77	16.78	-4.4	860	-0.51%
2021/05/03	10.5	16.81	19.6	16.79	16.80	-9	861	-1.05%
2021/04/29	1.5	16.86	2.8	16.86	16.86	-1.3	854	-0.15%
2021/04/28	3.3	16.90	1	16.88	16.87	2.3	859	0.26%
2021/04/27	2.4	16.95	2.1	16.97	16.93	0.4	857	0.04%
2021/04/26	6.3	16.98	1.1	16.98	16.98	5.1	858	0.60%
2021/04/23	3	16.94	0.1	16.97	16.97	2.9	864	0.33%
2021/04/22	6.3	16.95	5.2	16.95	16.92	1.1	866	0.12%
2021/04/21	4.4	16.95	3.5	16.95	16.94	0.9	864	0.10%
2021/04/20	15.9	17.02	0.1	17.09	17.01	15.8	862	1.83%
2021/04/19	7.7	17.25	11.3	17.26	17.29	-3.6	864	-0.42%
2021/04/16	9	17.27	2	17.26	17.29	7	872	0.81%
2021/04/15	0.1	17.22	7	17.22	17.22	-6.9	883	-0.78%
2021/04/14	12.4	17.21	6.2	17.22	17.21	6.2	892	0.70%
2021/04/13	0.5	17.20	7	17.20	17.19	-6.5	898	-0.72%
2021/04/12	14.6	17.20	5.4	17.20	17.20	9.2	904	1.01%
2021/04/09	6.4	17.25	6.6	17.25	17.25	-0.3	888	-0.03%
2021/04/08	1.7	17.25	0.3	17.25	17.24	1.4	892	0.15%
2021/04/07	0.2	17.24	11.9	17.25	17.26	-11.7	894	-1.31%
2021/04/06	10.4	17.27	4	17.30	17.25	6.4	897	0.71%
2021/04/01	1.7	17.09	0	0.00	17.12	1.7	893	0.19%
2021/03/31	13.1	17.08	0.4	17.08	17.08	12.7	895	1.42%
2021/03/30	1.7	17.11	9	17.08	17.10	-7.3	894	-0.81%
2021/03/29	4.3	17.13	4.6	17.13	17.14	-0.3	896	-0.03%
2021/03/26	1.1	17.10	0.6	17.06	17.12	0.5	902	0.06%
2021/03/25	1.1	17.02	7.9	17.01	17.04	-6.9	902	-0.76%
2021/03/24	0.3	16.91	9.1	16.92	16.93	-8.8	894	-0.98%
2021/03/23	2.1	16.91	1.1	16.90	16.91	1	897	0.12%
2021/03/22	1.2	16.90	6.4	16.88	16.88	-5.2	904	-0.57%
2021/03/19	4.2	16.82	0	0.00	16.83	4.2	907	0.46%
2021/03/18	7	16.89	20.4	16.90	16.92	-13.4	906	-1.47%
2021/03/17	1	16.90	0	0.00	16.90	1	906	0.11%
2021/03/16	2.1	16.81	3.8	16.78	16.83	-1.7	902	-0.19%
2021/03/15	2	16.70	5.1	16.69	16.71	-3.1	897	-0.35%
2021/03/12	0.1	16.64	8.1	16.71	16.71	-7.9	901	-0.88%
2021/03/11	4.1	16.66	5	16.69	16.70	-0.9	906	-0.10%
2021/03/10	22.1	16.69	3.5	16.69	16.70	18.6	909	2.04%
2021/03/09	9.7	16.65	6.6	16.64	16.66	3.2	913	0.35%
2021/03/08	14.2	16.48	0.5	16.39	16.49	13.7	906	1.51%
2021/03/05	8.2	16.36	5.3	16.36	16.38	2.8	907	0.31%
2021/03/04	10	16.41	3.1	16.41	16.41	6.9	907	0.76%
2021/03/03	0.3	16.40	0.2	16.40	16.44	0.1	910	0.01%
2021/03/02	0.1	16.33	0.1	16.36	16.36	0	909	0.00%
2021/02/26	17.8	16.34	0.3	16.45	16.32	17.5	915	1.91%
2021/02/25	11.2	16.43	31	16.42	16.43	-19.8	907	-2.18%
2021/02/24	6.4	16.45	5.2	16.44	16.45	1.2	906	0.13%
2021/02/23	2.2	16.47	0	0.00	16.48	2.2	903	0.24%
2021/02/22	1.6	16.48	1.8	16.48	16.48	-0.2	905	-0.02%
2021/02/19	3.6	16.48	1	16.50	16.49	2.6	904	0.29%
2021/02/18	4.6	16.55	15.7	16.56	16.54	-11.1	908	-1.22%
2021/02/17	4.1	16.58	4	16.57	16.59	0.1	911	0.01%
2021/02/05	0.2	16.54	0	0.00	16.56	0.2	903	0.02%
2021/02/04	1.2	16.52	0.3	16.55	16.51	0.9	902	0.10%
2021/02/03	1.2	16.61	1.4	16.60	16.60	-0.2	903	-0.02%
2021/02/02	0.1	16.55	0.3	16.53	16.53	-0.2	907	-0.02%
2021/02/01	1.1	16.45	31	16.46	16.48	-29.9	909	-3.29%
2021/01/29	3.5	16.50	2.8	16.50	16.49	0.7	909	0.08%
2021/01/28	3.8	16.49	0	0.00	16.49	3.8	907	0.42%
2021/01/27	2.5	16.61	1.4	16.62	16.61	1.1	909	0.12%
2021/01/26	1.9	16.67	20	16.66	16.65	-18.1	909	-1.98%
2021/01/25	3.2	16.67	0.9	16.65	16.68	2.3	909	0.25%
2021/01/22	2.4	16.64	1	16.64	16.64	1.4	910	0.15%
2021/01/21	0.1	16.68	7.1	16.70	16.69	-7	914	-0.77%
2021/01/20	2	16.63	0.2	16.62	16.63	1.8	909	0.20%
2021/01/19	12.5	16.61	4.3	16.60	16.62	8.2	902	0.91%
2021/01/18	0.1	16.70	10.3	16.74	16.76	-10.2	902	-1.14%
2021/01/15	5.2	16.69	73	16.68	16.70	-67.8	893	-7.58%
2021/01/14	0	16.60	0.7	16.62	16.68	-0.6	893	-0.07%
2021/01/13	2	16.60	0.6	18.09	16.59	1.5	899	0.16%
2021/01/12	10.1	16.61	4	16.61	16.60	6.1	903	0.68%
2021/01/11	4.4	16.64	71.1	16.63	16.65	-66.7	891	-7.48%
2021/01/08	4.5	16.65	2.2	16.65	16.64	2.3	882	0.26%
2021/01/07	3.7	16.69	5.8	16.70	16.71	-2.1	869	-0.24%
2021/01/06	9.8	16.79	1.2	16.78	16.77	8.6	865	0.99%
2021/01/05	4.3	16.79	5.2	16.79	16.82	-0.9	858	-0.10%
2021/01/04	12.4	16.88	3.2	16.88	16.90	9.1	855	1.07%
2020/12/31	1.1	16.86	0.5	16.82	16.87	0.7	858	0.08%
2020/12/30	53.1	16.83	4.1	16.84	16.82	49	855	5.73%
2020/12/29	6.4	16.85	0.1	16.86	16.83	6.3	860	0.74%
2020/12/28	51.5	16.90	3.1	16.87	16.89	48.4	861	5.62%
2020/12/25	5.4	16.82	0	0.00	16.82	5.4	853	0.63%
2020/12/24	4.2	16.81	0	0.00	16.80	4.2	856	0.49%
2020/12/23	0.5	16.80	1	16.80	16.80	-0.5	859	-0.06%
2020/12/22	2.1	16.87	2.9	16.88	16.83	-0.8	860	-0.09%
2020/12/21	4.5	16.92	3	16.89	16.94	1.5	858	0.17%
2020/12/18	3	16.88	0	0.00	16.88	3	857	0.35%
2020/12/17	0.2	16.81	2	16.82	16.83	-1.8	851	-0.21%
2020/12/16	0	0.00	0.2	16.75	16.81	-0.2	850	-0.03%
2020/12/15	51.1	16.75	2.2	16.78	16.75	48.9	848	5.77%
2020/12/14	2	16.75	2	16.76	16.76	0	844	0.00%
2020/12/11	57	16.78	5	16.76	16.76	52	847	6.14%
2020/12/10	48.7	16.79	0.1	16.77	16.80	48.6	839	5.79%
2020/12/09	62.3	16.80	10	16.80	16.80	52.3	835	6.26%
2020/12/08	14.4	16.84	0.5	16.80	16.84	13.9	833	1.67%
2020/12/07	2.1	16.85	4.1	16.85	16.86	-2	828	-0.24%
2020/12/04	74.1	16.82	0.1	16.82	16.84	74	826	8.96%
2020/12/03	18.1	16.82	1	16.84	16.86	17.1	823	2.08%
2020/12/02	45.3	16.82	0.2	16.81	16.82	45.1	820	5.49%
2020/12/01	60	16.82	0	0.00	16.83	60	819	7.32%
2020/11/30	3	16.80	0.1	16.82	16.82	3	813	0.36%
2020/11/27	2	16.81	0	0.00	16.82	2	810	0.25%
2020/11/26	0	0.00	5.1	16.84	16.86	-5.1	807	-0.63%
2020/11/25	5	16.84	0	0.00	16.83	5	804	0.62%
2020/11/24	4	16.82	2	16.82	16.84	2	797	0.25%
2020/11/23	3	16.79	0.4	16.79	16.78	2.6	783	0.34%
2020/11/20	2.1	16.78	2.2	16.77	16.79	0	781	-0.01%
2020/11/19	3.2	16.76	0	0.00	16.74	3.2	782	0.41%
2020/11/18	0.8	16.80	0.2	16.79	16.80	0.5	786	0.06%
2020/11/17	5	16.78	4.3	16.78	16.77	0.7	789	0.09%
2020/11/16	1	16.64	0	0.00	16.68	1	802	0.12%
2020/11/13	2	16.61	0.2	16.55	16.62	1.8	802	0.23%
2020/11/12	2	16.62	1	16.62	16.62	1	807	0.12%
2020/11/11	13	16.60	0	0.00	16.59	13	814	1.60%
2020/11/10	1	16.62	0	16.60	16.63	1	813	0.12%
2020/11/09	0.3	16.59	0.3	16.60	16.54	0	815	0.01%
2020/11/06	0	0.00	1	16.61	16.57	-1	823	-0.12%
2020/11/05	2	16.48	0	0.00	16.50	2	824	0.24%
2020/11/04	1.1	16.37	0	0.00	16.41	1.1	825	0.13%
2020/11/03	0.4	16.34	0	0.00	16.35	0.4	820	0.05%
2020/11/02	1.3	16.33	1	16.33	16.33	0.3	825	0.04%
2020/10/30	0.1	16.35	1	16.33	16.32	-0.9	824	-0.11%
2020/10/29	1.2	16.35	0.1	16.42	16.34	1.1	821	0.13%
2020/10/28	0.3	16.50	0.1	16.70	16.52	0.2	829	0.03%
2020/10/27	2	16.52	0	16.60	16.53	2	831	0.24%
2020/10/26	2.5	16.60	1	16.59	16.60	1.5	844	0.18%
2020/10/23	2	16.57	0	0.00	16.54	2	854	0.23%
2020/10/22	0	0.00	0.2	16.50	16.49	-0.2	861	-0.03%
2020/10/21	2	16.59	1	16.57	16.58	1	865	0.12%
2020/10/20	4	16.75	0.1	16.95	16.76	3.9	861	0.46%
2020/10/19	5	16.76	0	0.00	16.79	5	856	0.58%
2020/10/16	2	16.75	0.1	16.85	16.79	1.9	859	0.23%
2020/10/14	2	16.76	0	0.00	16.76	2	876	0.23%
2020/10/13	2	16.73	1	16.74	16.73	1	877	0.11%
2020/10/12	2	16.73	0.2	16.74	16.72	1.8	888	0.21%
2020/10/07	2.1	16.72	0	0.00	16.73	2.1	886	0.24%
2020/10/06	1	16.72	0	0.00	16.72	1	888	0.11%
2020/09/30	1	16.70	0	0.00	16.71	1	888	0.11%
2020/09/29	4	16.71	0	0.00	16.70	4	896	0.45%
2020/09/28	2	16.67	0	0.00	16.67	2	900	0.22%
2020/09/25	0.1	16.55	1	16.55	16.55	-0.9	909	-0.10%
2020/09/24	7	16.53	0	0.00	16.55	7	909	0.77%
2020/09/22	1.2	16.65	0	0.00	16.65	1.2	921	0.13%
2020/09/21	2	16.70	0	0.00	16.70	2	938	0.21%
2020/09/17	7	16.84	0	0.00	16.83	7	954	0.73%
2020/09/16	1	16.88	0.1	16.88	16.86	0.9	956	0.10%
2020/09/11	3	16.81	3	16.83	16.84	0	965	0.00%
2020/09/10	0	0.00	1.1	16.83	16.84	-1.1	965	-0.11%
2020/09/09	0	0.00	4.2	16.79	16.81	-4.2	973	-0.43%
2020/09/07	1	16.89	12	16.91	16.88	-11	1,005	-1.09%
2020/09/04	3	16.89	1	16.91	16.92	2	1,025	0.20%
2020/09/03	0	0.00	5.2	16.99	17.00	-5.2	1,031	-0.50%
2020/09/02	2	16.99	0	0.00	16.99	2	1,045	0.19%
2020/09/01	5	16.97	0	0.00	16.97	5	1,060	0.47%
2020/08/31	2	17.01	0.1	17.02	17.01	1.9	1,079	0.17%
2020/08/28	0	0.00	2	17.01	17.02	-2	1,089	-0.18%
2020/08/27	2	17.03	0	0.00	17.01	2	1,096	0.18%
2020/08/26	0.1	17.06	0	0.00	17.03	0.1	1,102	0.01%
2020/08/25	2	17.01	1	17.01	17.01	1	1,104	0.09%
2020/08/24	1	16.96	0	17.01	16.96	1	1,103	0.09%
2020/08/20	0	0.00	6	16.92	16.86	-6	1,106	-0.54%
2020/08/19	0	0.00	2.1	16.96	16.97	-2.1	1,112	-0.19%
2020/08/18	3	16.90	6	16.88	16.91	-3	1,114	-0.27%
2020/08/17	4	16.84	0.1	16.86	16.86	3.9	1,111	0.35%
2020/08/14	3	16.82	1	16.81	16.81	2	1,106	0.18%
2020/08/13	2	16.78	3	16.78	16.78	-1	1,106	-0.09%
2020/08/12	0	0.00	1.1	16.73	16.74	-1.1	1,103	-0.10%
2020/08/11	2	16.77	1	16.74	16.74	1	1,107	0.09%
2020/08/07	1	16.71	1.1	16.71	16.71	-0.1	1,125	-0.01%
2020/08/06	2	16.74	0	0.00	16.73	2	1,126	0.18%
2020/08/05	0	0.00	5	16.70	16.69	-5	1,126	-0.44%
2020/08/03	0	0.00	0.3	16.69	16.66	-0.3	1,135	-0.03%
2020/07/31	6	16.63	0	0.00	16.62	6	1,123	0.53%
2020/07/30	1	16.55	7	16.55	16.62	-6	1,126	-0.53%
2020/07/29	2	16.44	1	16.44	16.42	1	1,118	0.09%
2020/07/28	1	16.41	0	0.00	16.40	1	1,117	0.09%
2020/07/27	0	0.00	2.1	16.42	16.45	-2.1	1,125	-0.19%
2020/07/24	3	16.42	0	0.00	16.40	3	1,122	0.27%
2020/07/23	4	16.41	0	0.00	16.40	4	1,123	0.36%
2020/07/21	0	0.00	0.1	16.37	16.36	-0.1	1,133	-0.01%
2020/07/20	1.5	16.44	4	16.44	16.45	-2.5	1,135	-0.22%
2020/07/16	2	16.39	0	0.00	16.39	2	1,138	0.18%
2020/07/15	10.1	16.34	6	16.32	16.34	4.1	1,134	0.36%
2020/07/14	5	16.35	0	0.00	16.34	5	1,141	0.44%
2020/07/07	1	16.36	1	16.37	16.36	0	1,189	0.00%
2020/07/02	1	16.28	1	16.27	16.28	0	1,214	0.00%
2020/07/01	6.1	16.23	0	0.00	16.20	6.1	1,239	0.49%
2020/06/30	2	16.33	6	16.32	16.32	-4	1,221	-0.33%
2020/06/29	0	0.00	0.4	16.42	16.37	-0.4	1,222	-0.03%
2020/06/24	1	16.45	3	16.45	16.46	-2	1,222	-0.16%
2020/06/23	1	16.52	0.1	16.50	16.48	0.9	1,263	0.07%
2020/06/22	1	16.53	0	0.00	16.54	1	1,307	0.08%
2020/06/19	1.2	16.58	0	0.00	16.57	1.2	1,346	0.09%
2020/06/18	0	0.00	4	16.57	16.58	-4	1,369	-0.29%
2020/06/17	0	0.00	2	16.55	16.55	-2	1,409	-0.14%
2020/06/16	1	16.43	0	0.00	16.48	1	1,458	0.07%
2020/06/15	3	16.36	4	16.37	16.36	-1	1,573	-0.06%
2020/06/12	13	16.41	0	0.00	16.43	13	1,616	0.80%
2020/06/11	4	16.73	0	0.00	16.70	4	1,626	0.25%
2020/06/10	7	16.92	11	16.93	16.92	-4	1,648	-0.24%
2020/06/09	3	16.97	8	16.97	16.98	-5	1,731	-0.29%
2020/06/05	37	16.91	2	16.89	16.86	35	1,808	1.93%
2020/06/04	5	16.91	70	16.88	16.91	-65	1,859	-3.50%
2020/06/02	6	16.78	15	16.77	16.78	-9	1,931	-0.47%
2020/06/01	0	0.00	1	16.74	16.74	-1	1,944	-0.05%
2020/05/29	0	0.00	12	16.70	16.70	-12	1,983	-0.61%
2020/05/28	1	16.70	3	16.71	16.71	-2	2,046	-0.10%
2020/05/27	0	0.00	2.2	16.62	16.62	-2.2	2,082	-0.11%
2020/05/26	20	16.48	3	16.53	16.60	17	2,111	0.81%
2020/05/25	28	16.42	0	0.00	16.43	28	2,153	1.30%
2020/05/22	10	16.35	0	0.00	16.36	10	2,166	0.46%
2020/05/21	25	16.35	0	0.00	16.36	25	2,174	1.15%
2020/05/19	0	0.00	1	16.23	16.23	-1	2,204	-0.05%
2020/05/18	4	16.13	0	0.00	16.12	4	2,211	0.18%
2020/05/15	7	16.15	0	0.00	16.15	7	2,204	0.32%
2020/05/14	1	16.22	1	16.22	16.20	0	2,205	0.00%
2020/05/13	7	16.34	0	0.00	16.35	7	2,208	0.32%
2020/05/12	27	16.35	0.8	16.40	16.37	26.2	2,230	1.18%
2020/05/11	1	16.40	0	0.00	16.40	1	2,244	0.04%
2020/05/08	10	16.34	1	16.34	16.35	9	2,246	0.40%
2020/05/06	0	0.00	34	16.28	16.36	-34	2,258	-1.51%
2020/05/05	3	16.29	1	16.27	16.28	2	2,264	0.09%
2020/04/30	43	16.45	0	0.00	16.44	43	2,274	1.89%
2020/04/29	11	16.37	5	16.37	16.38	6	2,272	0.26%
2020/04/28	2	16.34	0	0.00	16.34	2	2,277	0.09%
2020/04/24	5	16.18	0	0.00	16.18	5	2,306	0.22%
2020/04/23	1	16.12	0	0.00	16.12	1	2,316	0.04%
2020/04/22	0	0.00	1	16.02	16.03	-1	2,320	-0.04%
2020/04/21	3	16.44	9	16.46	16.39	-6	2,321	-0.26%
2020/04/20	15	16.57	0	0.00	16.60	15	2,314	0.65%
2020/04/16	1	16.41	1.2	16.45	16.43	-0.2	2,317	-0.01%
2020/04/15	5	16.47	0	0.00	16.49	5	2,308	0.22%
2020/04/13	11	16.35	2	16.36	16.34	9	2,297	0.39%
2020/04/10	7.1	16.32	16	16.31	16.32	-8.9	2,302	-0.39%
2020/04/09	23	15.96	3	15.93	15.94	20	2,289	0.87%
2020/04/08	15	15.58	10	15.59	15.60	5	2,285	0.22%
2020/04/07	0	0.00	2	15.42	15.42	-2	2,285	-0.09%
2020/04/06	5	15.04	0	0.00	15.35	5	2,273	0.22%
2020/04/01	1.2	15.49	0	0.00	15.49	1.2	2,255	0.05%
2020/03/30	1	15.40	0	0.00	15.46	1	2,247	0.04%
2020/03/27	2	15.60	12	15.66	15.58	-10	2,244	-0.45%
2020/03/26	1	14.78	0	0.00	14.78	1	2,202	0.05%
2020/03/25	12	14.44	0	0.00	14.27	12	2,161	0.56%
2020/03/24	12	14.14	2	14.14	14.15	10	2,121	0.47%
2020/03/23	4	13.99	49	13.84	14.10	-45	2,097	-2.15%
2020/03/20	28	13.89	3	14.30	14.33	25	2,059	1.21%
2020/03/19	44.2	12.56	25	13.05	12.48	19.2	2,020	0.95%
2020/03/18	42.5	15.37	2	15.45	15.42	40.5	1,913	2.12%
2020/03/17	1	15.76	12	15.59	15.77	-11	1,868	-0.59%
2020/03/16	6	16.46	2	16.18	16.14	4	1,838	0.22%
2020/03/13	21	16.05	5	16.07	16.39	16	1,799	0.89%
2020/03/12	2	17.76	23	17.75	17.72	-21	1,713	-1.23%
2020/03/11	53.5	18.26	0	0.00	18.21	53.5	1,649	3.24%
2020/03/10	17	18.17	6	18.14	18.36	11	1,614	0.68%
2020/03/09	10	18.82	0	0.00	18.78	10	1,552	0.64%
2020/03/06	8	19.08	0	0.00	19.07	8	1,500	0.53%
2020/03/05	17	19.19	0	0.00	19.19	17	1,476	1.15%
2020/03/04	9.2	19.03	0	0.00	19.03	9.2	1,461	0.63%
2020/03/03	25	19.15	5	19.11	19.11	20	1,419	1.41%
2020/03/02	17.3	19.18	1.5	19.20	19.17	15.8	1,355	1.16%
2020/02/27	13.3	19.42	2	19.41	19.41	11.3	1,316	0.86%
2020/02/26	12	19.53	20	19.53	19.50	-8	1,287	-0.62%
2020/02/25	4	19.65	0	0.00	19.65	4	1,221	0.33%
2020/02/24	1	19.74	3	19.74	19.74	-2	1,209	-0.17%
2020/02/21	1	19.74	2	19.75	19.75	-1	1,211	-0.08%
2020/02/20	5.2	19.67	0	0.00	19.67	5.2	1,196	0.43%
2020/02/19	2.2	19.68	1	19.68	19.68	1.2	1,191	0.10%
2020/02/17	5	19.65	1	19.65	19.65	4	1,186	0.34%
2020/02/14	8	19.62	0	0.00	19.63	8	1,186	0.67%
2020/02/13	5.5	19.64	0	0.00	19.64	5.5	1,186	0.46%
2020/02/12	4	19.66	2	19.67	19.67	2	1,163	0.17%
2020/02/11	5	19.67	0	0.00	19.67	5	1,174	0.43%
2020/02/10	1	19.68	0	0.00	19.69	1	1,182	0.08%
2020/02/07	52	19.68	0	0.00	19.68	52	1,191	4.37%
2020/02/06	1	19.68	3	19.68	19.69	-2	1,191	-0.17%
2020/02/05	10	19.67	0	0.00	19.68	10	1,193	0.84%
2020/02/04	1	19.68	2	19.69	19.69	-1	1,202	-0.08%
2020/02/03	5	19.66	1	19.64	19.67	4	1,201	0.33%
2020/01/31	5	19.64	1	19.64	19.65	4	1,196	0.33%
2020/01/30	1	19.66	1	19.65	19.64	0	1,195	0.00%
2020/01/20	1	19.83	12	19.83	19.85	-11	1,182	-0.93%
2020/01/17	2	19.78	2	19.77	19.79	0	1,186	0.00%
2020/01/16	0.1	19.77	0	0.00	19.77	0.1	1,215	0.01%
2020/01/15	2	19.73	0	0.00	19.73	2	1,273	0.16%
2020/01/14	1	19.69	0	0.00	19.69	1	1,280	0.08%
2020/01/10	3	19.69	0	0.00	19.70	3	1,271	0.24%
2020/01/09	1	19.70	0	0.00	19.71	1	1,259	0.08%
2020/01/07	1	19.73	1	19.72	19.73	0	1,261	0.00%
2020/01/06	2	19.70	0	0.00	19.72	2	1,268	0.16%
2020/01/03	1	19.64	0	0.00	19.64	1	1,264	0.08%
2020/01/02	2.1	19.57	0	0.00	19.58	2.1	1,261	0.16%
2019/12/31	39	19.59	0	0.00	19.58	39	1,246	3.13%
2019/12/30	3	19.61	0	0.00	19.62	3	1,240	0.24%
2019/12/26	8	19.65	0	0.00	19.66	8	1,230	0.65%
2019/12/25	1.1	19.63	1	19.64	19.65	0.1	1,219	0.00%
2019/12/24	1	19.60	0	0.00	19.64	1	1,208	0.08%
2019/12/23	1	19.60	10	19.60	19.60	-9	1,193	-0.75%
2019/12/20	6	19.57	0	0.00	19.60	6	1,182	0.51%
2019/12/19	2	19.56	0	0.00	19.57	2	1,173	0.17%
2019/12/17	24	19.51	0	0.00	19.52	24	1,181	2.03%
2019/12/16	3	19.51	0	0.00	19.53	3	1,196	0.25%
2019/12/13	7	19.48	0	0.00	19.49	7	1,191	0.59%
2019/12/12	9	19.52	0	0.00	19.53	9	1,192	0.75%
2019/12/11	16	19.50	0	0.00	19.51	16	1,196	1.34%
2019/12/10	6	19.49	1	19.49	19.50	5	1,198	0.42%
2019/12/09	3	19.50	0	0.00	19.51	3	1,191	0.25%
2019/12/06	1	19.49	0	0.00	19.49	1	1,182	0.08%
2019/12/05	2	19.48	0	0.00	19.49	2	1,174	0.17%
2019/12/04	4	19.47	0	0.00	19.48	4	1,168	0.34%
2019/12/03	0.1	19.80	0	0.00	19.51	0.1	1,154	0.01%
2019/12/02	4	19.56	0	0.00	19.53	4	1,146	0.35%
2019/11/29	0	0.00	1	19.59	19.59	-1	1,136	-0.09%
2019/11/28	1	19.59	0	0.00	19.61	1	1,129	0.09%
2019/11/27	1	19.61	0	0.00	19.60	1	1,127	0.09%
2019/11/26	2	19.60	0	0.00	19.60	2	1,122	0.18%
2019/11/25	1	19.57	0	0.00	19.59	1	1,116	0.09%
2019/11/21	5	19.57	0	0.00	19.58	5	1,104	0.45%
2019/11/20	4.1	19.60	0	0.00	19.56	4.1	1,092	0.38%
2019/11/19	3.2	19.62	0	0.00	19.62	3.2	1,074	0.30%
2019/11/18	10	19.65	0	0.00	19.66	10	1,063	0.94%
2019/11/15	1	19.65	0	0.00	19.65	1	1,053	0.09%
2019/11/13	2	19.51	0	0.00	19.55	2	1,038	0.19%
2019/11/12	1	19.46	0	0.00	19.47	1	1,020	0.10%
2019/11/08	2	19.42	0	0.00	19.44	2	994	0.20%
2019/11/05	1	19.56	0	0.00	19.59	1	915	0.11%
2019/11/04	6	19.57	0	0.00	19.56	6	910	0.66%
2019/11/01	2	19.61	0	0.00	19.58	2	919	0.22%
2019/10/30	2	19.65	2	19.62	19.62	0	880	0.00%
2019/10/29	2	19.68	0	0.00	19.67	2	869	0.23%
2019/10/28	2	19.69	0	0.00	19.68	2	854	0.23%
2019/10/25	4	19.72	0	0.00	19.70	4	835	0.48%
2019/10/24	1	19.75	0	0.00	19.75	1	815	0.12%
2019/10/23	3	19.84	0	0.00	19.81	3	768	0.39%
2019/10/22	6	19.91	4	20.00	19.99	2	694	0.29%
2019/10/18	1	20.03	0	0.00	20.05	1	668	0.15%
2019/10/16	1	20.01	0	0.00	20.02	1	672	0.15%
2019/10/15	1	20.00	0	0.00	19.99	1	664	0.15%
2019/10/09	2	20.01	0	0.00	20.03	2	638	0.31%
2019/10/07	0	0.00	1	20.05	20.06	-1	616	-0.16%
2019/10/04	1	20.03	0	0.00	20.02	1	614	0.16%
2019/10/02	2	20.05	0	0.00	20.04	2	604	0.33%
2019/09/27	30	20.04	0	0.00	20.03	30	598	5.01%
2019/09/16	11	20.04	1	20.04	20.03	10	539	1.85%
2019/09/12	1	20.12	1	20.13	20.12	0	525	0.00%
2019/09/10	30	20.18	0	0.00	20.18	30	515	5.82%
2019/09/05	0	0.00	5	20.15	20.16	-5	521	-0.96%
2019/09/04	1	20.14	0	0.00	20.14	1	524	0.19%
2019/08/27	1	20.22	0	0.00	20.21	1	510	0.20%
2019/08/12	3	20.02	0	0.00	20.02	3	522	0.57%
2019/08/08	0.1	20.05	0	0.00	20.02	0.1	526	0.02%
2019/08/06	1	20.05	0	0.00	20.06	1	518	0.19%
2019/08/05	0	0.00	1	20.08	20.14	-1	512	-0.20%
2019/08/02	1	19.99	0	0.00	19.99	1	482	0.21%
2019/08/01	2	19.96	0	0.00	19.97	2	484	0.41%
2019/07/31	1	19.98	0	0.00	19.99	1	488	0.20%
2019/07/30	1	20.00	1	20.00	20.00	0	487	0.00%
2019/07/25	1.1	19.96	0	0.00	19.96	1.1	503	0.22%
2019/07/24	0	0.00	5	19.93	19.94	-5	510	-0.98%
2019/07/22	1	19.94	0	0.00	19.95	1	515	0.19%
2019/07/18	1	19.96	0	0.00	19.95	1	497	0.20%
2019/07/17	0.1	20.05	0	0.00	20.08	0.1	493	0.02%
2019/07/15	0	0.00	4	20.02	20.03	-4	481	-0.83%
2019/07/12	4	20.00	0	0.00	20.01	4	486	0.82%
2019/07/08	5	20.02	0	0.00	20.04	5	473	1.06%
2019/07/05	5	20.00	0	0.00	20.01	5	467	1.07%
2019/06/25	10	19.95	0	0.00	19.93	10	444	2.25%
2019/06/24	5	19.99	0	0.00	20.00	5	436	1.15%
2019/06/18	5	20.11	0	0.00	20.11	5	424	1.18%
2019/06/03	1	19.94	0	0.00	19.90	1	413	0.24%
2019/05/21	2	19.85	0	0.00	19.86	2	397	0.50%
2019/05/16	1	19.72	0	0.00	19.72	1	385	0.26%
2019/05/13	0	0.00	1	19.59	19.58	-1	382	-0.26%
2019/05/10	2	19.58	0	0.00	19.58	2	381	0.52%
2019/05/06	0	0.00	1	19.62	19.63	-1	366	-0.27%
2019/05/03	4	19.64	0	0.00	19.63	4	363	1.10%
2019/04/29	1	19.82	0	0.00	19.83	1	336	0.30%
2019/04/24	5	19.83	0	0.00	19.83	5	341	1.47%
2019/04/09	1	19.82	0	0.00	19.82	1	328	0.30%
2019/03/25	0	0.00	2	19.58	19.58	-2	338	-0.59%
2019/03/20	1	19.61	1	19.61	19.61	0	343	0.00%
2019/03/12	5	19.55	1	19.55	19.55	4	345	1.16%
2019/02/21	1	19.36	0	0.00	19.36	1	347	0.29%
2019/01/21	0	0.00	2	19.18	19.22	-2	332	-0.60%
2019/01/11	0	0.00	5	18.97	18.98	-5	327	-1.53%
2019/01/04	2	18.79	0	0.00	18.77	2	337	0.59%
2019/01/02	1	18.39	0	0.00	18.42	1	351	0.28%
2018/12/21	1	18.46	0	0.00	18.46	1	359	0.28%
2018/12/17	2	18.83	0	0.00	18.84	2	334	0.60%
2018/12/06	1	18.86	0	0.00	18.86	1	347	0.29%
2018/11/29	0	0.00	4	19.04	19.05	-4	339	-1.18%
2018/11/22	0	0.00	8	19.10	19.12	-8	365	-2.19%
2018/11/21	1	19.09	0	0.00	19.09	1	374	0.27%
2018/11/19	1	19.23	0	0.00	19.22	1	378	0.26%
2018/11/14	1	19.27	0	0.00	19.27	1	383	0.26%
2018/11/09	1	19.21	0	0.00	19.21	1	389	0.26%
2018/10/29	0	0.00	3	19.53	19.54	-3	410	-0.73%
2018/09/21	0	0.00	10	19.88	19.89	-10	590	-1.69%
2018/09/11	3	19.94	3	19.94	19.93	0	650	0.00%
2018/08/31	10	20.02	0	0.00	20.02	10	664	1.50%
2018/08/20	2	19.89	0	0.00	19.90	2	650	0.31%
2018/08/17	1	19.88	0	0.00	19.87	1	652	0.15%
2018/07/27	10	19.81	0	0.00	19.81	10	677	1.48%
2018/07/20	0	0.00	2	20.25	20.29	-2	641	-0.31%
2018/07/05	0	0.00	2	20.24	20.25	-2	574	-0.35%
2018/07/03	0	0.00	1	20.18	20.24	-1	551	-0.18%
2018/07/02	0	0.00	1	20.11	20.09	-1	522	-0.19%
2018/06/14	0	0.00	1	19.74	19.76	-1	428	-0.23%
2018/05/15	0	0.00	0	19.42	19.45	0	386	0.00%
2018/04/27	5	19.37	0	0.00	19.37	5	437	1.14%
2018/04/03	1	19.09	0	0.00	19.10	1	489	0.20%
2018/03/31	1	19.11	0	0.00	19.10	1	519	0.19%
2018/03/29	1	19.12	0	0.00	19.09	1	524	0.19%
2018/03/09	0	19.17	0	0.00	19.20	0	672	0.00%
2018/02/09	0	0.00	1	18.85	18.80	-1	875	-0.11%
2018/01/19	2	19.45	0	0.00	19.36	2	916	0.22%
2018/01/15	0	0.00	1	19.53	19.52	-1	980	-0.10%
2018/01/12	1	19.56	0	0.00	19.56	1	999	0.10%
2018/01/08	1	19.46	0	0.00	19.45	1	1,075	0.09%