富邦美國特別股 (00717)-富邦-高雄券商分點個股進出

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
16.26
漲跌
▼0.06
漲幅
-0.37%
成交量
71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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	2	16.26	0	0.00	16.26	2	197	1.01%
2024/12/10	0	0.00	14	16.27	16.27	-14	188	-7.42%
2024/12/09	0	0.00	41.9	16.37	16.37	-41.9	192	-21.76%
2024/12/05	1	16.30	0	0.00	16.32	1	199	0.50%
2024/12/02	0	0.00	1	16.47	16.49	-1	210	-0.48%
2024/11/26	0	0.00	0.9	16.40	16.44	-0.9	207	-0.41%
2024/11/22	0	0.00	1	16.36	16.36	-1	212	-0.47%
2024/11/21	0	0.00	0.1	16.27	16.27	-0.1	212	-0.03%
2024/11/18	0	0.00	10	16.41	16.41	-10	239	-4.18%
2024/11/14	0	0.00	2	16.46	16.45	-2	249	-0.80%
2024/11/11	0	16.48	18.8	16.53	16.58	-18.8	250	-7.52%
2024/11/06	0	0.00	3	16.43	16.45	-3	249	-1.20%
2024/11/05	0	0.00	3.2	16.18	16.22	-3.2	256	-1.27%
2024/11/04	1	16.04	0	0.00	16.02	1	255	0.39%
2024/11/01	1	16.18	0	0.00	16.18	1	259	0.38%
2024/10/30	2	16.32	0	0.00	16.28	2	266	0.75%
2024/10/28	0	0.00	10	16.35	16.34	-10	275	-3.63%
2024/10/25	0	0.00	0	16.31	16.34	0	274	0.00%
2024/10/21	0	0.00	0.2	16.52	16.48	-0.2	290	-0.07%
2024/10/16	0	0.00	2	16.75	16.79	-2	298	-0.67%
2024/10/15	0	0.00	7	16.70	16.72	-7	293	-2.39%
2024/10/14	0	0.00	10	16.67	16.67	-10	287	-3.47%
2024/10/09	0	0.00	1	16.64	16.59	-1	300	-0.33%
2024/10/07	0	0.00	1	16.68	16.67	-1	302	-0.33%
2024/10/04	0	0.00	0.8	16.49	16.60	-0.8	298	-0.26%
2024/10/01	3	16.35	0	0.00	16.40	3	290	1.03%
2024/09/27	0	0.00	30.8	16.49	16.51	-30.8	296	-10.39%
2024/09/23	0	0.00	2	16.56	16.61	-2	290	-0.67%
2024/09/20	0	0.00	5	16.55	16.54	-5	292	-1.71%
2024/09/19	0	0.00	3.3	16.50	16.49	-3.3	292	-1.13%
2024/09/18	0	0.00	5	16.40	16.42	-5	282	-1.77%
2024/09/13	1	16.31	0	0.00	16.30	1	285	0.35%
2024/09/12	0	0.00	12.1	16.31	16.33	-12.1	297	-4.07%
2024/09/10	0	0.00	5	16.27	16.27	-5	295	-1.69%
2024/09/04	0	0.00	0.1	16.04	16.04	-0.1	285	-0.04%
2024/09/03	0	0.00	0.1	16.02	16.04	-0.1	280	-0.05%
2024/09/02	0	0.00	0.1	16.00	16.02	-0.1	285	-0.05%
2024/08/30	0	0.00	0.1	16.00	16.04	-0.1	287	-0.03%
2024/08/29	0	0.00	0.1	16.00	16.00	-0.1	289	-0.03%
2024/08/28	0	0.00	0.1	16.00	16.01	-0.1	297	-0.03%
2024/08/20	0	0.00	1	15.80	15.81	-1	300	-0.33%
2024/08/19	0	0.00	0.3	16.00	15.85	-0.3	279	-0.12%
2024/08/16	0	0.00	3.7	15.93	15.93	-3.7	271	-1.36%
2024/08/15	0	0.00	0.4	15.83	15.90	-0.4	274	-0.13%
2024/08/13	0	0.00	0.8	15.80	15.79	-0.8	278	-0.28%
2024/08/12	0	0.00	1	15.83	15.86	-1	282	-0.35%
2024/08/06	0	0.00	2	15.81	15.81	-2	284	-0.70%
2024/08/01	0	0.00	0	15.97	15.97	0	280	0.00%
2024/07/31	0	0.00	10	16.05	16.05	-10	283	-3.53%
2024/07/19	0	0.00	0.2	16.10	16.11	-0.2	282	-0.07%
2024/07/18	0.1	16.11	0	0.00	16.10	0.1	281	0.04%
2024/07/17	0	0.00	4	16.11	16.10	-4	279	-1.43%
2024/07/15	0	0.00	5.4	16.22	16.22	-5.4	278	-1.94%
2024/07/12	0	0.00	8.1	16.15	16.18	-8.1	278	-2.92%
2024/07/11	0	0.00	0.3	16.03	16.05	-0.3	276	-0.11%
2024/07/09	0	0.00	4	16.07	16.08	-4	289	-1.38%
2024/07/08	0	0.00	3	16.03	16.03	-3	287	-1.04%
2024/07/05	0	0.00	4	16.04	16.05	-4	300	-1.33%
2024/07/04	0	0.00	2	16.11	16.08	-2	302	-0.66%
2024/07/03	0	0.00	5	16.03	16.06	-5	303	-1.65%
2024/07/01	1	15.93	0.3	15.93	15.93	0.7	309	0.22%
2024/06/28	1	15.98	0	0.00	15.98	1	310	0.32%
2024/06/27	0	0.00	0.1	16.03	16.04	-0.1	313	-0.04%
2024/06/26	0	0.00	7	16.02	16.01	-7	315	-2.22%
2024/06/25	0	0.00	1	15.93	15.93	-1	311	-0.32%
2024/06/24	0	0.00	15	15.90	15.89	-15	315	-4.76%
2024/06/21	1	15.87	0	0.00	15.86	1	318	0.31%
2024/06/20	0	0.00	5	15.90	15.89	-5	319	-1.56%
2024/06/18	2	15.82	0	0.00	15.81	2	323	0.62%
2024/06/11	0	0.00	0.1	15.93	15.91	-0.1	352	-0.02%
2024/06/07	0	0.00	0	15.84	15.93	0	356	0.00%
2024/06/05	0	0.00	11	15.97	15.95	-11	360	-3.05%
2024/05/27	0	0.00	0.1	15.77	15.75	-0.1	386	-0.03%
2024/05/24	2	15.71	0	0.00	15.71	2	386	0.52%
2024/05/22	1	15.83	0	0.00	15.83	1	401	0.25%
2024/05/21	0	0.00	0.5	15.82	15.87	-0.5	403	-0.12%
2024/05/20	50	15.83	0	0.00	15.82	50	403	12.40%
2024/05/15	2	15.74	0	0.00	15.70	2	414	0.48%
2024/05/14	0	0.00	6	15.80	15.80	-6	422	-1.42%
2024/05/09	0.5	15.80	0	0.00	15.76	0.5	430	0.12%
2024/05/07	0	0.00	25	15.89	15.91	-25	442	-5.65%
2024/05/06	0	0.00	20.4	15.81	15.82	-20.4	443	-4.59%
2024/05/02	1	15.72	0	0.00	15.72	1	446	0.22%
2024/04/29	0	0.00	0.5	15.78	15.75	-0.5	441	-0.11%
2024/04/24	0	0.00	10	15.80	15.79	-10	440	-2.27%
2024/04/23	3	15.67	0	0.00	15.69	3	440	0.68%
2024/04/15	0	0.00	0.3	15.85	15.81	-0.3	458	-0.07%
2024/04/12	0	0.00	0.2	15.87	15.87	-0.2	454	-0.03%
2024/04/09	0	0.00	0.1	16.15	16.12	-0.1	453	-0.01%
2024/04/08	0	0.00	1	16.15	16.12	-1	455	-0.22%
2024/04/03	0	0.00	1	16.04	16.04	-1	453	-0.22%
2024/04/02	0	0.00	0.1	16.12	16.14	-0.1	448	-0.01%
2024/03/29	0	0.00	5.5	16.10	16.09	-5.5	454	-1.21%
2024/03/28	0	0.00	1	16.18	16.15	-1	449	-0.22%
2024/03/27	0	0.00	1	16.15	16.16	-1	451	-0.22%
2024/03/26	0	0.00	1.1	16.14	16.13	-1.1	462	-0.24%
2024/03/25	0	0.00	6.7	16.15	16.14	-6.7	460	-1.46%
2024/03/22	0	0.00	7.6	16.11	16.16	-7.6	459	-1.65%
2024/03/20	0	0.00	13.9	15.94	16.01	-13.9	451	-3.08%
2024/03/19	0	0.00	4.2	15.83	15.83	-4.2	434	-0.96%
2024/03/18	3	15.80	17	15.78	15.78	-14	430	-3.25%
2024/03/15	2	15.75	0	0.00	15.77	2	425	0.47%
2024/03/14	0	0.00	1	15.77	15.79	-1	423	-0.24%
2024/03/13	0	0.00	3	15.76	15.76	-3	415	-0.72%
2024/03/12	0	0.00	4	15.76	15.73	-4	413	-0.97%
2024/03/11	0	0.00	6	15.75	15.76	-6	413	-1.45%
2024/03/08	0	0.00	3	15.74	15.71	-3	408	-0.73%
2024/03/07	0	0.00	2	15.72	15.72	-2	397	-0.50%
2024/03/06	0	0.00	0.3	15.66	15.68	-0.3	396	-0.07%
2024/03/04	0	0.00	0	15.72	15.70	0	390	0.00%
2024/03/01	0	0.00	2	15.78	15.75	-2	391	-0.51%
2024/02/29	0	0.00	1	15.70	15.69	-1	383	-0.26%
2024/02/27	1	15.74	1.7	15.71	15.73	-0.7	383	-0.19%
2024/02/26	0	0.00	2	15.74	15.73	-2	385	-0.52%
2024/02/23	0	0.00	2	15.59	15.58	-2	388	-0.51%
2024/02/21	0	0.00	39.2	15.53	15.53	-39.2	385	-10.19%
2024/02/20	0	0.00	0.3	15.44	15.53	-0.3	380	-0.08%
2024/02/19	0	0.00	4.4	15.49	15.49	-4.4	376	-1.16%
2024/02/16	0	15.49	5.1	15.51	15.53	-5.1	384	-1.32%
2024/02/15	0	0.00	6.7	15.46	15.46	-6.7	376	-1.79%
2024/02/05	0	0.00	1	15.48	15.48	-1	368	-0.27%
2024/02/02	0	0.00	2	15.53	15.52	-2	362	-0.55%
2024/02/01	0	0.00	1.9	15.45	15.46	-1.9	356	-0.52%
2024/01/31	0	0.00	10	15.44	15.46	-10	356	-2.80%
2024/01/30	0	0.00	21	15.35	15.36	-21	351	-5.98%
2024/01/29	0	0.00	3	15.36	15.34	-3	345	-0.87%
2024/01/26	0	0.00	20	15.33	15.33	-20	338	-5.92%
2024/01/25	0	0.00	15.3	15.20	15.23	-15.3	336	-4.54%
2024/01/24	0	0.00	2.1	15.23	15.22	-2.1	334	-0.64%
2024/01/23	0	0.00	1	15.22	15.23	-1	333	-0.30%
2024/01/22	0	0.00	5.3	15.10	15.15	-5.3	328	-1.61%
2024/01/17	0	0.00	1	15.21	15.21	-1	338	-0.30%
2024/01/16	0	0.00	2	15.35	15.34	-2	336	-0.60%
2024/01/15	0	0.00	7.8	15.25	15.31	-7.8	327	-2.38%
2024/01/12	0	0.00	1	15.20	15.18	-1	321	-0.31%
2024/01/11	0	0.00	2	15.18	15.17	-2	316	-0.63%
2024/01/09	0.2	15.05	5	15.05	15.07	-4.8	317	-1.51%
2024/01/04	0.1	14.96	0	0.00	14.96	0.1	306	0.03%
2024/01/03	0	0.00	1	14.96	14.95	-1	303	-0.33%
2023/12/21	0	0.00	6	15.15	15.15	-6	286	-2.09%
2023/12/20	0	0.00	5	15.09	15.08	-5	267	-1.87%
2023/12/19	0	0.00	1	15.02	15.00	-1	266	-0.38%
2023/12/18	0	0.00	10	15.10	15.10	-10	272	-3.67%
2023/12/15	0	0.00	14	15.07	15.07	-14	273	-5.12%
2023/12/12	0	0.00	0.2	14.85	14.84	-0.2	284	-0.08%
2023/12/11	0	0.00	4	14.85	14.86	-4	283	-1.41%
2023/12/05	0	0.00	3	14.89	14.90	-3	289	-1.04%
2023/11/30	0	0.00	1	14.71	14.71	-1	284	-0.35%
2023/11/27	0	0.00	4	14.60	14.59	-4	280	-1.42%
2023/11/23	0	0.00	0.3	14.59	14.57	-0.3	278	-0.09%
2023/11/22	0	0.00	1	14.48	14.53	-1	274	-0.36%
2023/11/16	0	0.00	0.7	14.74	14.80	-0.7	257	-0.26%
2023/11/01	2	14.16	8	14.15	14.14	-6	250	-2.40%
2023/10/30	0	0.00	1	14.09	14.11	-1	254	-0.39%
2023/10/25	0	0.00	0.2	14.16	14.28	-0.2	253	-0.08%
2023/10/24	0	0.00	3	14.13	14.14	-3	259	-1.16%
2023/10/23	1	14.15	1.2	14.17	14.16	-0.2	259	-0.09%
2023/10/20	1	14.20	0	0.00	14.14	1	261	0.38%
2023/10/19	0	14.43	1.2	14.30	14.23	-1.2	261	-0.45%
2023/10/16	0.1	14.50	10	14.55	14.56	-9.9	260	-3.81%
2023/10/12	0	0.00	2	14.63	14.60	-2	262	-0.76%
2023/10/11	0	0.00	1	14.58	14.56	-1	264	-0.38%
2023/10/06	2	14.57	0	0.00	14.58	2	268	0.75%
2023/10/05	1	14.61	0	0.00	14.61	1	267	0.37%
2023/10/04	0	0.00	3	14.67	14.67	-3	267	-1.12%
2023/10/03	0.2	14.93	0	0.00	14.86	0.2	265	0.07%
2023/10/02	1.9	14.94	0	0.00	14.95	1.9	265	0.72%
2023/09/27	0	14.90	1	14.88	14.88	-1	263	-0.37%
2023/09/25	1	15.01	0	0.00	14.99	1	271	0.37%
2023/09/21	0	15.06	2	15.10	15.12	-2	273	-0.73%
2023/09/20	0	0.00	2.1	15.06	15.07	-2.1	268	-0.77%
2023/09/19	0	0.00	2	15.03	15.07	-2	266	-0.76%
2023/09/15	0	0.00	11.2	14.97	14.97	-11.2	248	-4.53%
2023/09/14	0.1	14.90	4	14.87	14.87	-3.9	243	-1.62%
2023/09/12	0	0.00	10	14.91	14.92	-10	248	-4.02%
2023/09/04	0	0.00	2.5	14.92	14.93	-2.5	243	-1.05%
2023/08/29	0.6	14.76	0	0.00	14.75	0.6	296	0.20%
2023/08/18	0	0.00	0.2	14.73	14.75	-0.2	324	-0.05%
2023/08/17	0	0.00	2	14.81	14.79	-2	324	-0.62%
2023/08/11	0	0.00	0.5	14.86	14.87	-0.5	318	-0.14%
2023/08/10	0	0.00	8	14.87	14.87	-8	322	-2.49%
2023/08/09	0	0.00	25	14.91	14.90	-25	322	-7.75%
2023/08/01	0	0.00	12.4	14.94	14.94	-12.4	319	-3.89%
2023/07/28	0	0.00	0	14.73	14.77	0	340	0.00%
2023/07/25	0	0.00	0.2	14.85	14.70	-0.2	342	-0.05%
2023/07/24	13	14.71	0	14.66	14.72	13	337	3.84%
2023/07/21	2	14.64	0	0.00	14.64	2	337	0.59%
2023/07/14	13	14.76	0	0.00	14.71	13	337	3.85%
2023/07/12	0	0.00	0.1	14.77	14.75	-0.1	331	-0.03%
2023/07/04	2	14.81	0	0.00	14.80	2	333	0.60%
2023/06/26	0	0.00	10	14.47	14.53	-10	331	-3.02%
2023/06/09	0	0.00	45.8	14.54	14.53	-45.8	396	-11.54%
2023/06/07	0	0.00	2	14.57	14.59	-2	399	-0.50%
2023/06/06	0	0.00	2	14.53	14.51	-2	365	-0.55%
2023/06/05	0	0.00	1	14.55	14.54	-1	361	-0.28%
2023/06/02	0	0.00	0.3	14.32	14.34	-0.3	352	-0.09%
2023/05/30	1	14.12	0	0.00	14.14	1	339	0.29%
2023/05/29	0	0.00	4.6	14.16	14.16	-4.6	342	-1.33%
2023/05/25	1	14.16	149	14.15	14.16	-148	343	-43.03%	大賣/鉅額交易
2023/05/24	1	14.20	0	0.00	14.20	1	337	0.30%
2023/05/19	3	14.17	0	0.00	14.16	3	337	0.89%
2023/05/17	1	14.01	0	0.00	14.02	1	339	0.29%
2023/05/12	1	13.99	0	0.00	14.03	1	338	0.30%
2023/05/10	1	14.00	0	0.00	13.98	1	335	0.30%
2023/05/09	0.1	14.00	0	0.00	13.98	0.1	337	0.03%
2023/05/08	0	0.00	1	13.95	14.02	-1	338	-0.29%
2023/05/05	5.2	13.86	0	0.00	13.82	5.2	339	1.54%
2023/05/04	0.4	14.30	0	0.00	14.24	0.4	318	0.13%
2023/04/26	2	14.58	0.5	14.58	14.57	1.5	337	0.43%
2023/04/24	0	0.00	7.3	14.63	14.64	-7.3	343	-2.11%
2023/04/20	0	0.00	4	14.73	14.74	-4	339	-1.18%
2023/04/19	0	0.00	0.1	14.61	14.64	-0.1	337	-0.03%
2023/04/18	0	0.00	0.4	14.62	14.63	-0.4	339	-0.12%
2023/04/12	0	0.00	3	14.57	14.58	-3	341	-0.88%
2023/04/11	0	0.00	0.1	14.51	14.52	-0.1	341	-0.03%
2023/04/10	0	0.00	0.5	14.51	14.52	-0.5	343	-0.16%
2023/04/07	1	14.51	0.1	14.52	14.50	0.9	343	0.25%
2023/03/31	2	14.30	0.5	14.26	14.30	1.5	341	0.43%
2023/03/28	1	14.14	0	0.00	14.14	1	348	0.29%
2023/03/27	2	14.06	1	14.07	14.06	1	347	0.29%
2023/03/24	0	14.10	0	0.00	14.05	0	344	0.01%
2023/03/23	0	0.00	1	14.21	14.21	-1	333	-0.30%
2023/03/21	1.1	14.18	0	0.00	14.15	1.1	341	0.31%
2023/03/20	0.1	14.25	0	0.00	14.22	0.1	332	0.02%
2023/03/16	0	14.25	0	0.00	14.23	0	327	0.01%
2023/03/14	5	14.17	0	0.00	14.19	5	323	1.56%
2023/03/13	1	14.75	0	0.00	14.77	1	304	0.33%
2023/03/09	0	0.00	1	15.25	15.24	-1	304	-0.33%
2023/03/03	0	0.00	2.6	15.15	15.17	-2.6	314	-0.84%
2023/03/01	0	0.00	1	15.27	15.25	-1	338	-0.30%
2023/02/23	1	15.07	0	0.00	15.03	1	351	0.28%
2023/02/17	0	0.00	1	15.24	15.23	-1	390	-0.26%
2023/02/15	0	0.00	2	15.31	15.36	-2	424	-0.47%
2023/02/03	0	0.00	1	15.34	15.28	-1	439	-0.23%
2023/01/30	0.1	15.37	2	15.35	15.38	-1.9	452	-0.42%
2023/01/17	0	0.00	2.1	15.07	15.07	-2.1	441	-0.48%
2023/01/13	0	0.00	2	15.03	15.03	-2	438	-0.46%
2023/01/06	0	0.00	0.2	14.81	14.77	-0.2	438	-0.04%
2023/01/05	0	0.00	0	14.68	14.65	0	440	0.00%
2023/01/04	0	0.00	0.1	14.50	14.45	-0.1	440	-0.02%
2022/12/30	0	0.00	12	14.35	14.35	-12	445	-2.69%
2022/12/27	6	14.53	0	0.00	14.54	6	451	1.33%
2022/12/23	0.1	14.60	1	14.54	14.56	-1	449	-0.21%
2022/12/21	0	14.66	0	0.00	14.62	0	463	0.00%
2022/12/20	0	14.70	0	0.00	14.67	0	468	0.00%
2022/12/14	0	14.71	0.2	15.00	14.78	-0.1	468	-0.03%
2022/12/12	0.1	14.70	0	0.00	14.65	0.1	496	0.01%
2022/12/08	0	14.80	0	0.00	14.79	0	495	0.00%
2022/12/07	0	14.80	0	0.00	14.77	0	500	0.00%
2022/12/06	0	14.88	0	0.00	14.82	0	508	0.00%
2022/12/02	0	14.91	0	0.00	14.92	0	516	0.00%
2022/12/01	0	14.86	0	0.00	14.85	0	516	0.00%
2022/11/30	0	14.81	0	0.00	14.76	0	514	0.00%
2022/11/29	0	14.94	0	0.00	14.93	0	506	0.00%
2022/11/28	0	0.00	1	15.01	15.02	-1	507	-0.20%
2022/11/24	0	0.00	5	14.96	14.88	-5	504	-0.99%
2022/11/23	0	14.85	0	0.00	14.93	0	497	0.00%
2022/11/22	0.4	14.86	0	0.00	14.86	0.4	488	0.09%
2022/11/21	0	14.85	0	0.00	14.93	0	482	0.00%
2022/11/18	0	14.88	1	14.89	14.88	-1	472	-0.20%
2022/11/17	1	14.97	0	0.00	14.95	1	460	0.22%
2022/11/15	0.1	14.88	0	0.00	14.84	0.1	450	0.02%
2022/11/14	0.1	14.91	0	0.00	14.90	0.1	439	0.02%
2022/11/11	0	14.85	36	14.95	14.94	-36	431	-8.34%
2022/11/09	0	0.00	4	14.74	14.71	-4	407	-0.98%
2022/11/07	0.1	14.68	0	0.00	14.63	0.1	408	0.03%
2022/11/04	0	14.77	0	0.00	14.66	0	402	0.01%
2022/11/03	0	14.80	0	0.00	14.73	0	403	0.01%
2022/11/02	0	14.80	0	0.00	14.78	0	396	0.01%
2022/11/01	0.1	14.80	0	0.00	14.86	0.1	396	0.02%
2022/10/31	0	14.86	0	0.00	14.87	0	401	0.00%
2022/10/27	0	14.68	0	0.00	14.75	0	400	0.00%
2022/10/26	0.1	14.76	0	0.00	14.81	0.1	406	0.02%
2022/10/25	0	14.61	9.4	14.65	14.63	-9.4	410	-2.29%
2022/10/24	0	0.00	0.8	14.62	14.60	-0.8	410	-0.18%
2022/10/21	0.6	14.70	0	0.00	14.64	0.6	410	0.15%
2022/10/20	0	14.86	10	14.79	14.77	-10	410	-2.43%
2022/10/19	0	14.91	0	0.00	14.86	0	413	0.01%
2022/10/18	0.2	15.00	0	0.00	15.00	0.2	416	0.05%
2022/10/14	0	14.97	0	0.00	14.93	0	416	0.00%
2022/10/05	0	0.00	1	15.40	15.38	-1	429	-0.23%
2022/10/04	0	0.00	3	15.39	15.37	-3	437	-0.68%
2022/10/03	0	0.00	1	15.30	15.30	-1	435	-0.23%
2022/09/28	0	0.00	1	15.16	15.13	-1	432	-0.23%
2022/09/27	0	15.24	0	0.00	15.14	0	428	0.01%
2022/09/23	0	15.48	10	15.36	15.36	-10	428	-2.32%
2022/09/14	0	15.50	0	0.00	15.45	0	399	0.01%
2022/09/13	0	15.50	0	0.00	15.52	0	400	0.01%
2022/09/05	0	15.39	0	0.00	15.29	0	390	0.01%
2022/09/02	2	15.28	0	0.00	15.27	2	389	0.51%
2022/08/30	0.1	15.44	0	0.00	15.43	0.1	393	0.01%
2022/08/29	0.1	15.46	0	0.00	15.44	0.1	389	0.01%
2022/08/24	0.1	15.35	0	0.00	15.31	0.1	400	0.01%
2022/08/23	0	15.50	0	0.00	15.47	0	401	0.01%
2022/08/22	0	0.00	0.5	15.62	15.58	-0.5	405	-0.13%
2022/08/18	0.1	15.70	0	0.00	15.73	0.1	412	0.01%
2022/08/17	0.1	15.88	0	0.00	15.85	0.1	413	0.02%
2022/08/12	0	15.80	0	0.00	15.82	0	409	0.01%
2022/08/09	0	15.88	20	15.96	15.91	-20	406	-4.91%
2022/08/08	0.1	15.65	1	15.83	15.86	-0.9	407	-0.23%
2022/08/05	0	15.99	0	0.00	15.97	0	407	0.01%
2022/08/04	0	15.89	1	16.00	16.00	-1	406	-0.24%
2022/08/03	0.1	15.87	0	0.00	15.89	0.1	394	0.02%
2022/08/01	0	0.00	1.4	15.65	15.65	-1.4	390	-0.36%
2022/07/29	0	15.36	4	15.46	15.47	-4	383	-1.04%
2022/07/28	0	15.35	0	0.00	15.38	0	386	0.01%
2022/07/27	0	15.29	0	0.00	15.33	0	390	0.01%
2022/07/26	0	0.00	6	15.32	15.32	-6	396	-1.51%
2022/07/25	0	0.00	0	15.32	15.29	0	392	0.00%
2022/07/22	0	0.00	1	15.26	15.26	-1	390	-0.26%
2022/07/21	0	0.00	1	15.22	15.21	-1	395	-0.25%
2022/07/20	0	0.00	1	15.12	15.11	-1	396	-0.25%
2022/07/18	0	0.00	2	15.03	15.07	-2	398	-0.50%
2022/07/15	0	0.00	1	15.11	15.07	-1	397	-0.25%
2022/07/14	0	0.00	5	15.10	15.09	-5	379	-1.32%
2022/07/12	0	0.00	1	15.11	15.11	-1	381	-0.26%
2022/07/11	0.1	15.01	3	15.07	15.07	-3	372	-0.79%
2022/07/08	0	0.00	1	15.02	15.01	-1	373	-0.27%
2022/07/06	0	0.00	2	15.00	14.99	-2	378	-0.53%
2022/07/05	0	0.00	2	14.96	14.97	-2	385	-0.52%
2022/07/04	0	0.00	1	14.97	14.91	-1	388	-0.26%
2022/07/01	0.1	14.81	1	14.83	14.82	-1	389	-0.24%
2022/06/30	0	0.00	3	14.85	14.82	-3	389	-0.77%
2022/06/29	0	0.00	5	14.84	14.85	-5	378	-1.32%
2022/06/28	0.1	14.76	2	14.85	14.86	-2	389	-0.50%
2022/06/27	0.1	14.72	0	0.00	14.84	0.1	396	0.01%
2022/06/24	0.1	14.70	0	0.00	14.72	0.1	413	0.02%
2022/06/22	0.1	14.60	0	0.00	14.60	0.1	422	0.02%
2022/06/20	0.1	14.58	4	14.56	14.53	-3.9	424	-0.92%
2022/06/17	0	0.00	1	14.58	14.60	-1	424	-0.24%
2022/06/16	0.1	14.80	0	0.00	14.76	0.1	426	0.02%
2022/06/15	0.3	14.68	1	14.61	14.61	-0.7	425	-0.16%
2022/06/14	2	14.70	10	14.71	14.70	-8	427	-1.87%
2022/06/09	0.1	15.37	0	0.00	15.34	0.1	444	0.02%
2022/06/07	0	15.31	0	0.00	15.30	0	440	0.00%
2022/06/01	0.1	15.25	0	0.00	15.24	0.1	447	0.02%
2022/05/30	0	0.00	7	15.23	15.23	-7	442	-1.58%
2022/05/26	0	0.00	1	15.02	15.02	-1	447	-0.22%
2022/05/24	0	0.00	0.1	14.71	14.67	-0.1	450	-0.02%
2022/05/23	0	0.00	0.2	14.89	14.75	-0.2	452	-0.05%
2022/05/18	1	14.89	0	0.00	14.88	1	466	0.21%
2022/05/17	0	0.00	1	14.91	14.90	-1	472	-0.22%
2022/05/11	0.2	14.62	5.5	14.60	14.59	-5.3	506	-1.04%
2022/05/10	1	14.69	0	0.00	14.61	1	506	0.20%
2022/05/09	1	14.79	0.1	14.90	14.78	0.9	514	0.18%
2022/05/05	0	15.18	2	15.07	15.06	-2	530	-0.37%
2022/05/04	0.2	14.85	0	0.00	14.83	0.2	533	0.03%
2022/05/03	4	14.88	0	0.00	14.86	4	535	0.75%
2022/04/27	3	15.04	0	0.00	15.06	3	554	0.54%
2022/04/25	5	15.10	2.2	15.10	15.10	2.8	554	0.51%
2022/04/21	0	0.00	0.3	15.31	15.30	-0.3	560	-0.06%
2022/04/20	0	0.00	0.7	15.31	15.28	-0.7	563	-0.12%
2022/04/18	0	0.00	12	15.43	15.45	-12	570	-2.11%
2022/04/12	0	0.00	1	15.43	15.43	-1	581	-0.17%
2022/04/11	0	0.00	11	15.52	15.50	-11	587	-1.87%
2022/04/01	0	0.00	4	15.68	15.67	-4	586	-0.68%
2022/03/31	0	0.00	4	15.63	15.63	-4	589	-0.68%
2022/03/30	0	0.00	1	15.62	15.59	-1	588	-0.17%
2022/03/28	0.3	15.44	0	0.00	15.44	0.3	570	0.05%
2022/03/22	0	0.00	1.4	15.47	15.52	-1.4	570	-0.24%
2022/03/21	0	0.00	5	15.40	15.55	-5	571	-0.88%
2022/03/18	0	0.00	2	15.33	15.35	-2	573	-0.35%
2022/03/17	2	15.33	0	0.00	15.33	2	574	0.35%
2022/03/10	0	0.00	1	15.42	15.43	-1	566	-0.18%
2022/03/04	0	15.52	0	0.00	15.51	0	572	0.00%
2022/02/25	1	15.33	0	0.00	15.33	1	589	0.17%
2022/02/24	1.2	15.30	0.6	15.30	15.27	0.6	592	0.10%
2022/02/23	0	0.00	1	15.37	15.36	-1	591	-0.17%
2022/02/22	0	0.00	10.7	15.40	15.39	-10.7	588	-1.82%
2022/02/18	1.7	15.41	0	0.00	15.43	1.7	598	0.28%
2022/02/17	1	15.41	0	0.00	15.41	1	603	0.17%
2022/02/16	21	15.32	9.8	15.26	15.31	11.2	605	1.85%
2022/02/15	1.3	15.29	6	15.22	15.25	-4.7	600	-0.78%
2022/02/14	2.2	15.41	0	0.00	15.35	2.2	591	0.36%
2022/02/11	1.2	15.55	10	15.53	15.55	-8.9	579	-1.53%
2022/02/09	1	15.72	0	0.00	15.65	1	569	0.18%
2022/02/08	0.5	15.76	17	15.76	15.76	-16.5	563	-2.93%
2022/02/07	3.5	15.86	0	0.00	15.79	3.5	560	0.62%
2022/01/26	0.1	16.10	1	16.09	16.09	-0.9	547	-0.16%
2022/01/25	1	16.09	1	16.11	16.11	0	541	0.01%
2022/01/24	3	16.18	15	16.18	16.18	-12	540	-2.22%
2022/01/21	1	16.20	2.3	16.23	16.23	-1.3	531	-0.25%
2022/01/18	0	0.00	2	16.42	16.39	-2	521	-0.38%
2022/01/17	0.2	16.50	0	0.00	16.49	0.2	522	0.04%
2022/01/14	20	16.54	0	0.00	16.53	20	516	3.87%
2022/01/13	0	0.00	1.2	16.54	16.54	-1.2	516	-0.24%
2022/01/07	0	0.00	2	16.56	16.53	-2	524	-0.38%
2022/01/06	0	0.00	1.2	16.54	16.53	-1.2	521	-0.24%
2022/01/05	1	16.55	0.5	16.60	16.56	0.5	522	0.10%
2021/12/30	0	0.00	110	16.58	16.58	-110	527	-20.87%	大賣/鉅額交易
2021/12/29	0	0.00	0.5	16.58	16.57	-0.5	531	-0.09%
2021/12/28	0	0.00	1	16.59	16.58	-1	539	-0.19%
2021/12/27	2	16.60	3.5	16.62	16.60	-1.5	542	-0.27%
2021/12/24	0	0.00	20.6	16.61	16.61	-20.6	540	-3.80%
2021/12/23	0	0.00	3.2	16.63	16.63	-3.2	537	-0.59%
2021/12/14	0	0.00	0.5	16.53	16.53	-0.5	566	-0.09%
2021/12/10	0	0.00	6.1	16.55	16.55	-6.1	572	-1.07%
2021/12/09	0	0.00	1.1	16.56	16.55	-1.1	575	-0.18%
2021/12/06	0	0.00	1	16.53	16.52	-1	581	-0.18%
2021/12/01	2	16.46	0	0.00	16.46	2	589	0.34%
2021/11/25	2	16.59	0	0.00	16.59	2	583	0.34%
2021/11/24	0	0.00	6	16.60	16.62	-6	579	-1.03%
2021/11/23	1	16.68	0	0.00	16.67	1	573	0.17%
2021/11/19	1	16.71	50	16.71	16.71	-49	577	-8.48%
2021/11/16	0	16.76	0	0.00	16.75	0	580	0.00%
2021/11/15	0	0.00	11	16.77	16.78	-11	583	-1.89%
2021/11/12	0	0.00	0.1	16.81	16.78	-0.1	587	-0.01%
2021/11/11	1	16.82	0.6	16.83	16.81	0.4	593	0.07%
2021/11/10	5	16.84	0	0.00	16.84	5	603	0.83%
2021/11/09	0	0.00	1	16.88	16.88	-1	607	-0.16%
2021/11/08	0	0.00	0.1	16.95	16.96	-0.1	612	-0.02%
2021/11/05	0	0.00	3.4	16.91	16.92	-3.4	620	-0.55%
2021/11/04	0	0.00	0	16.89	16.87	0	619	0.00%
2021/11/03	5	16.88	3	16.83	16.89	2	622	0.32%
2021/11/02	0	0.00	0.1	16.85	16.83	-0.1	629	-0.02%
2021/11/01	1	16.85	0	0.00	16.85	1	631	0.16%
2021/10/29	0	16.83	0.1	16.82	16.83	-0.1	633	-0.01%
2021/10/28	0	0.00	3.5	16.82	16.82	-3.5	637	-0.54%
2021/10/25	0	0.00	0.2	16.87	16.82	-0.2	643	-0.04%
2021/10/22	0	0.00	2	16.83	16.83	-2	648	-0.31%
2021/10/20	0	0.00	5.3	16.81	16.81	-5.3	662	-0.80%
2021/10/19	1	16.88	0.1	16.90	16.87	0.9	667	0.13%
2021/10/18	1	17.00	0.1	17.00	17.00	0.9	671	0.13%
2021/10/15	0	0.00	1	17.05	17.03	-1	672	-0.15%
2021/10/14	0	0.00	0.3	16.95	16.95	-0.3	671	-0.04%
2021/10/12	1	16.90	0	0.00	16.89	1	684	0.15%
2021/10/07	0	0.00	0.6	16.70	16.78	-0.6	691	-0.08%
2021/10/06	1	16.76	0	0.00	16.76	1	696	0.14%
2021/10/01	0	16.91	0.3	16.92	16.91	-0.3	708	-0.04%
2021/09/30	1	16.94	0	0.00	16.91	1	715	0.14%
2021/09/29	1.1	16.87	0	0.00	16.88	1.1	720	0.15%
2021/09/28	0.2	16.94	0	0.00	16.91	0.2	719	0.03%
2021/09/22	0	0.00	3.4	16.93	16.92	-3.4	727	-0.47%
2021/09/17	3	16.98	0	0.00	16.94	3	728	0.41%
2021/09/16	0	0.00	6	16.93	16.91	-6	728	-0.82%
2021/09/15	1	16.88	0	0.00	16.90	1	734	0.14%
2021/09/14	3	16.91	1	16.91	16.91	2	739	0.27%
2021/09/13	2.5	16.91	0	0.00	16.90	2.5	743	0.34%
2021/09/07	0	0.00	6.2	16.92	16.93	-6.2	762	-0.81%
2021/09/06	0	0.00	1	16.95	16.94	-1	763	-0.13%
2021/09/03	0	0.00	0	16.94	16.93	0	760	0.00%
2021/09/02	1	16.93	0	0.00	16.91	1	769	0.13%
2021/09/01	2	16.91	1	16.89	16.91	1	770	0.13%
2021/08/27	0	0.00	5	16.92	16.94	-5	782	-0.64%
2021/08/26	0	0.00	1	16.93	16.95	-1	785	-0.13%
2021/08/25	0	0.00	13.8	16.92	16.93	-13.8	799	-1.73%
2021/08/20	1.1	16.87	0	0.00	16.87	1.1	801	0.13%
2021/08/17	25	16.90	29.4	16.89	16.89	-4.4	790	-0.55%
2021/08/13	6	16.93	1.5	16.92	16.91	4.5	783	0.58%
2021/08/12	6	16.92	0	0.00	16.91	6	787	0.76%
2021/08/11	12	16.93	0	0.00	16.93	12	787	1.52%
2021/08/09	3	16.98	0.9	16.95	16.98	2.1	800	0.26%
2021/08/06	6	16.99	2	16.99	16.99	4	802	0.50%
2021/08/05	7	16.97	0	0.00	16.98	7	813	0.86%
2021/08/04	17	16.97	0	0.00	16.97	17	843	2.02%
2021/08/03	5	16.97	0	0.00	16.97	5	850	0.59%
2021/08/02	12	16.98	0	0.00	16.98	12	856	1.40%
2021/07/30	11	16.96	0	0.00	16.95	11	855	1.29%
2021/07/29	17	16.93	0.7	16.94	16.93	16.3	863	1.89%
2021/07/28	5	16.92	0	0.00	16.93	5	864	0.58%
2021/07/27	8	16.96	1	16.96	16.96	7	863	0.82%
2021/07/26	15	16.98	0	0.00	16.97	15	873	1.72%
2021/07/23	14	16.96	0	0.00	16.96	14	868	1.61%
2021/07/22	9	16.98	0	0.00	16.99	9	874	1.03%
2021/07/21	3	16.97	1.8	16.97	16.97	1.2	874	0.14%
2021/07/20	9	16.93	0	0.00	16.95	9	877	1.03%
2021/07/19	0	0.00	1	16.99	16.99	-1	877	-0.11%
2021/07/16	27	16.99	0	0.00	17.00	27	881	3.06%
2021/07/15	1.1	17.16	0	17.18	17.15	1.1	878	0.12%
2021/07/13	0	0.00	10	17.19	17.18	-10	884	-1.13%
2021/07/09	0	0.00	0.2	17.18	17.18	-0.2	879	-0.03%
2021/07/08	0	0.00	0.5	17.12	17.18	-0.5	876	-0.06%
2021/07/07	0	0.00	2	17.16	17.14	-2	862	-0.23%
2021/07/06	10	17.14	7	17.15	17.12	3	876	0.34%
2021/07/05	0.2	17.12	0	0.00	17.11	0.2	872	0.02%
2021/07/02	0	0.00	2	17.10	17.12	-2	868	-0.23%
2021/07/01	0	0.00	10	17.07	17.06	-10	856	-1.17%
2021/06/30	10	17.10	31	17.05	17.05	-21	864	-2.43%
2021/06/28	0	0.00	11	17.05	17.06	-11	863	-1.27%
2021/06/24	10	17.08	1	17.09	17.07	9	869	1.04%
2021/06/23	0	0.00	4	17.07	17.05	-4	864	-0.46%
2021/06/22	0	0.00	6	16.99	16.98	-6	875	-0.69%
2021/06/21	0	0.00	15.3	16.91	16.95	-15.3	874	-1.75%
2021/06/18	4	16.91	2.4	16.87	16.93	1.6	868	0.19%
2021/06/17	10	16.84	0	0.00	16.84	10	863	1.16%
2021/06/15	0	0.00	2.7	16.79	16.80	-2.7	867	-0.32%
2021/06/11	0.1	16.76	0	0.00	16.77	0.1	877	0.01%
2021/06/09	0	0.00	2	16.78	16.78	-2	880	-0.23%
2021/06/08	0	0.00	0.3	16.83	16.78	-0.3	880	-0.03%
2021/06/07	0	0.00	2.4	16.78	16.78	-2.4	882	-0.27%
2021/06/04	2	16.79	20.6	16.74	16.76	-18.6	881	-2.11%
2021/06/02	1	16.66	0	0.00	16.67	1	890	0.11%
2021/06/01	0.1	16.65	0	0.00	16.65	0.1	878	0.01%
2021/05/31	10	16.68	0	0.00	16.65	10	879	1.14%
2021/05/25	0	0.00	6	16.72	16.73	-6	908	-0.66%
2021/05/24	0	0.00	2.4	16.72	16.72	-2.4	913	-0.26%
2021/05/21	0	0.00	0.1	16.63	16.67	-0.1	914	-0.01%
2021/05/19	0.1	16.58	0	0.00	16.58	0.1	915	0.01%
2021/05/14	0	0.00	0.5	16.50	16.54	-0.5	909	-0.06%
2021/05/13	3.2	16.45	0	0.00	16.48	3.2	908	0.35%
2021/05/12	0	0.00	8	16.57	16.60	-8	894	-0.89%
2021/05/11	0.1	16.70	0.5	16.67	16.65	-0.4	866	-0.05%
2021/05/10	0	0.00	2	16.75	16.75	-2	861	-0.23%
2021/05/06	5	16.80	0	0.00	16.80	5	864	0.58%
2021/05/05	0	0.00	5	16.79	16.78	-5	858	-0.58%
2021/05/03	3.2	16.79	1.1	16.77	16.80	2.1	861	0.25%
2021/04/29	3	16.85	0.1	16.88	16.86	2.9	854	0.34%
2021/04/28	2	16.88	5.1	16.88	16.87	-3.1	859	-0.36%
2021/04/27	0	0.00	3	16.98	16.93	-3	857	-0.35%
2021/04/26	1	16.98	0	0.00	16.98	1	858	0.12%
2021/04/23	0	0.00	25.2	16.95	16.97	-25.2	864	-2.91%
2021/04/21	2	16.97	0	0.00	16.94	2	864	0.23%
2021/04/20	0	0.00	0.1	17.12	17.01	-0.1	862	-0.01%
2021/04/16	0	17.28	0	0.00	17.29	0	872	0.00%
2021/04/13	0	0.00	37.8	17.20	17.19	-37.8	898	-4.21%
2021/04/12	0.2	17.25	0	0.00	17.20	0.2	904	0.02%
2021/04/09	1	17.25	0.3	17.25	17.25	0.7	888	0.08%
2021/04/08	0	0.00	4.3	17.27	17.24	-4.3	892	-0.48%
2021/04/07	2.1	17.25	1	17.32	17.26	1.1	894	0.12%
2021/04/06	4	17.30	2	17.29	17.25	2	897	0.22%
2021/03/30	0	0.00	1.4	17.09	17.10	-1.4	894	-0.16%
2021/03/29	4	17.14	0.4	17.12	17.14	3.6	896	0.41%
2021/03/25	0	0.00	2	16.97	17.04	-2	902	-0.23%
2021/03/24	0	0.00	7	16.94	16.93	-7	894	-0.78%
2021/03/22	5	16.88	4	16.89	16.88	1	904	0.11%
2021/03/19	1	16.83	0	0.00	16.83	1	907	0.11%
2021/03/18	0	0.00	16	16.86	16.92	-16	906	-1.76%
2021/03/17	0	0.00	2	16.89	16.90	-2	906	-0.22%
2021/03/16	0	0.00	1	16.83	16.83	-1	902	-0.11%
2021/03/12	0.1	16.63	0	0.00	16.71	0.1	901	0.01%
2021/03/11	0	0.00	0.5	16.65	16.70	-0.5	906	-0.06%
2021/03/10	0	0.00	0.1	16.68	16.70	-0.1	909	-0.01%
2021/03/09	0.2	16.62	0.2	16.60	16.66	0	913	0.00%
2021/03/08	0.2	16.50	0	0.00	16.49	0.2	906	0.02%
2021/03/05	2	16.36	0	0.00	16.38	2	907	0.22%
2021/03/03	0	0.00	0.3	16.59	16.44	-0.3	910	-0.04%
2021/03/02	1.1	16.36	0	0.00	16.36	1.1	909	0.12%
2021/02/26	3.2	16.35	0.2	16.37	16.32	3	915	0.33%
2021/02/25	2	16.43	0	0.00	16.43	2	907	0.22%
2021/02/24	1	16.44	1	16.43	16.45	0	906	0.00%
2021/02/23	0	0.00	2	16.47	16.48	-2	903	-0.22%
2021/02/22	1	16.48	4.2	16.50	16.48	-3.2	905	-0.35%
2021/02/19	0.1	16.50	3	16.49	16.49	-2.9	904	-0.32%
2021/02/18	1.1	16.54	0	0.00	16.54	1.1	908	0.12%
2021/02/17	2	16.56	15.2	16.56	16.59	-13.2	911	-1.45%
2021/02/05	0.1	16.51	4.3	16.55	16.56	-4.2	903	-0.46%
2021/02/04	0.3	16.56	4.3	16.52	16.51	-4	902	-0.45%
2021/02/03	0	0.00	0.2	16.60	16.60	-0.2	903	-0.02%
2021/02/02	0	0.00	3.1	16.55	16.53	-3.1	907	-0.34%
2021/01/28	0	0.00	0.6	16.49	16.49	-0.6	907	-0.07%
2021/01/20	3.3	16.62	4.2	16.62	16.63	-0.9	909	-0.10%
2021/01/19	0	0.00	2.1	16.60	16.62	-2.1	902	-0.23%
2021/01/18	0.2	16.71	2.3	16.73	16.76	-2.1	902	-0.23%
2021/01/15	2	16.69	0	0.00	16.70	2	893	0.22%
2021/01/14	0	0.00	1	16.67	16.68	-1	893	-0.11%
2021/01/13	7	16.60	0	0.00	16.59	7	899	0.78%
2021/01/12	2	16.60	3.2	16.60	16.60	-1.2	903	-0.14%
2021/01/11	2.3	16.65	12	16.63	16.65	-9.8	891	-1.09%
2021/01/08	0	0.00	3	16.67	16.64	-3	882	-0.34%
2021/01/07	0.1	16.70	7	16.69	16.71	-7	869	-0.80%
2020/12/31	0.2	16.84	0	0.00	16.87	0.2	858	0.02%
2020/12/28	2	16.89	0.2	16.83	16.89	1.8	861	0.21%
2020/12/25	0	0.00	0.2	16.86	16.82	-0.2	853	-0.02%
2020/12/24	1	16.81	2.7	16.80	16.80	-1.7	856	-0.20%
2020/12/22	0.1	16.88	0	0.00	16.83	0.1	860	0.01%
2020/12/21	0.2	16.85	0	0.00	16.94	0.2	858	0.03%
2020/12/18	1	16.89	0	0.00	16.88	1	857	0.12%
2020/12/17	0.1	16.84	1.7	16.83	16.83	-1.6	851	-0.19%
2020/12/16	0.3	16.77	0	16.81	16.81	0.3	850	0.03%
2020/12/14	4.9	16.77	4	16.75	16.76	0.9	844	0.10%
2020/12/11	0	0.00	15	16.76	16.76	-15	847	-1.77%
2020/12/10	3	16.78	3.4	16.79	16.80	-0.4	839	-0.04%
2020/12/09	1.9	16.80	3.5	16.80	16.80	-1.6	835	-0.19%
2020/12/08	0	16.85	0	0.00	16.84	0	833	0.00%
2020/12/07	0.8	16.81	1	16.84	16.86	-0.2	828	-0.02%
2020/12/03	1.2	16.83	5	16.84	16.86	-3.8	823	-0.46%
2020/12/01	1	16.82	14.4	16.80	16.83	-13.4	819	-1.63%
2020/11/30	0.6	16.82	7	16.81	16.82	-6.4	813	-0.79%
2020/11/27	0.1	16.80	0	0.00	16.82	0.1	810	0.01%
2020/11/26	1	16.83	1.1	16.84	16.86	-0.1	807	-0.01%
2020/11/25	0	0.00	15.6	16.85	16.83	-15.6	804	-1.94%
2020/11/24	3	16.82	15.1	16.82	16.84	-12.1	797	-1.51%
2020/11/23	0.3	16.80	3.2	16.79	16.78	-2.9	783	-0.37%
2020/11/19	1	16.80	3	16.75	16.74	-2	782	-0.26%
2020/11/17	2	16.79	5	16.77	16.77	-3	789	-0.38%
2020/11/16	5	16.67	1.5	16.68	16.68	3.5	802	0.44%
2020/11/12	0	0.00	1	16.62	16.62	-1	807	-0.12%
2020/11/11	0	0.00	1	16.63	16.59	-1	814	-0.12%
2020/11/09	0	0.00	1.6	16.54	16.54	-1.6	815	-0.19%
2020/11/06	0.1	16.72	0	0.00	16.57	0.1	823	0.02%
2020/11/04	0	0.00	1	16.40	16.41	-1	825	-0.12%
2020/11/03	2	16.35	0.5	16.33	16.35	1.5	820	0.18%
2020/11/02	0.2	16.33	0	0.00	16.33	0.2	825	0.02%
2020/10/30	2.5	16.33	3	16.31	16.32	-0.5	824	-0.06%
2020/10/29	0.3	16.40	1.6	16.37	16.34	-1.3	821	-0.16%
2020/10/28	1	16.50	0	0.00	16.52	1	829	0.12%
2020/10/27	0	0.00	10.2	16.52	16.53	-10.2	831	-1.22%
2020/10/23	0	0.00	12	16.55	16.54	-12	854	-1.40%
2020/10/22	2	16.49	0	0.00	16.49	2	861	0.23%
2020/10/21	1	16.57	0	0.00	16.58	1	865	0.12%
2020/10/20	1	16.75	2	16.75	16.76	-1	861	-0.12%
2020/10/19	0	0.00	2	16.79	16.79	-2	856	-0.23%
2020/10/16	0	0.00	1	16.85	16.79	-1	859	-0.11%
2020/10/15	0	0.00	0.4	16.80	16.75	-0.4	858	-0.04%
2020/10/14	1	16.77	0	0.00	16.76	1	876	0.11%
2020/10/13	0	0.00	1.6	16.75	16.73	-1.6	877	-0.18%
2020/10/12	0	0.00	0.5	16.74	16.72	-0.5	888	-0.06%
2020/10/07	1	16.74	0.6	16.75	16.73	0.4	886	0.05%
2020/09/30	0	0.00	2	16.71	16.71	-2	888	-0.23%
2020/09/29	0.3	16.73	2	16.69	16.70	-1.8	896	-0.20%
2020/09/28	1	16.72	0.2	16.72	16.67	0.8	900	0.08%
2020/09/25	0	0.00	3	16.56	16.55	-3	909	-0.33%
2020/09/24	2	16.50	5.8	16.55	16.55	-3.8	909	-0.41%
2020/09/23	0	0.00	0.5	16.74	16.69	-0.5	901	-0.06%
2020/09/18	1	16.78	2.5	16.80	16.77	-1.5	948	-0.16%
2020/09/17	1	16.86	2	16.84	16.83	-1	954	-0.10%
2020/09/16	1	16.90	0	0.00	16.86	1	956	0.10%
2020/09/15	0	0.00	1.6	16.88	16.88	-1.6	961	-0.17%
2020/09/11	0	0.00	6.8	16.80	16.84	-6.8	965	-0.70%
2020/09/10	1	16.85	0	0.00	16.84	1	965	0.10%
2020/09/08	0	0.00	0.5	16.88	16.88	-0.5	981	-0.05%
2020/09/02	0	0.00	0.1	16.99	16.99	-0.1	1,045	-0.01%
2020/08/31	0	0.00	1	17.00	17.01	-1	1,079	-0.09%
2020/08/27	2	17.03	0	0.00	17.01	2	1,096	0.18%
2020/08/26	0	0.00	1	17.02	17.03	-1	1,102	-0.09%
2020/08/25	0	0.00	1	17.00	17.01	-1	1,104	-0.09%
2020/08/21	0	0.00	0.7	16.95	16.95	-0.7	1,104	-0.06%
2020/08/19	1	16.96	0	0.00	16.97	1	1,112	0.09%
2020/08/18	0	0.00	1	16.91	16.91	-1	1,114	-0.09%
2020/08/17	0	0.00	1	16.84	16.86	-1	1,111	-0.09%
2020/08/14	3	16.83	1	16.81	16.81	2	1,106	0.18%
2020/08/07	1	16.71	0	0.00	16.71	1	1,125	0.09%
2020/08/06	0	0.00	1	16.71	16.73	-1	1,126	-0.09%
2020/08/05	0	0.00	1	16.70	16.69	-1	1,126	-0.09%
2020/08/04	0	0.00	0.2	16.70	16.70	-0.2	1,132	-0.02%
2020/08/03	0	0.00	1	16.63	16.66	-1	1,135	-0.09%
2020/07/30	0.1	16.53	0	0.00	16.62	0.1	1,126	0.01%
2020/07/29	1	16.44	10	16.42	16.42	-9	1,118	-0.80%
2020/07/27	1	16.43	11.8	16.42	16.45	-10.8	1,125	-0.96%
2020/07/24	0	0.00	1	16.43	16.40	-1	1,122	-0.09%
2020/07/23	1	16.40	0	0.00	16.40	1	1,123	0.09%
2020/07/20	0.1	16.45	2	16.44	16.45	-1.9	1,135	-0.17%
2020/07/16	1	16.39	0	0.00	16.39	1	1,138	0.09%
2020/07/15	0	0.00	0.9	16.34	16.34	-0.9	1,134	-0.08%
2020/07/13	1	16.41	0	0.00	16.40	1	1,153	0.09%
2020/07/09	5	16.36	0	0.00	16.35	5	1,170	0.43%
2020/07/07	1	16.35	0	0.00	16.36	1	1,189	0.08%
2020/07/06	0	0.00	0.8	16.40	16.40	-0.8	1,202	-0.06%
2020/07/01	4	16.22	10.2	16.22	16.20	-6.2	1,239	-0.50%
2020/06/30	0	0.00	10	16.32	16.32	-10	1,221	-0.82%
2020/06/29	2	16.37	2	16.36	16.37	0	1,222	0.00%
2020/06/24	1	16.47	0.8	16.46	16.46	0.2	1,222	0.02%
2020/06/22	5	16.54	0	0.00	16.54	5	1,307	0.38%
2020/06/19	0.2	16.56	0	0.00	16.57	0.2	1,346	0.01%
2020/06/18	0.2	16.59	0	0.00	16.58	0.2	1,369	0.01%
2020/06/15	1	16.36	0	0.00	16.36	1	1,573	0.06%
2020/06/12	4	16.39	0	0.00	16.43	4	1,616	0.25%
2020/06/11	1	16.76	0	0.00	16.70	1	1,626	0.06%
2020/06/09	0	0.00	0.6	16.98	16.98	-0.6	1,731	-0.03%
2020/06/08	5	16.90	0	0.00	16.91	5	1,786	0.28%
2020/06/05	52.7	16.88	12	16.86	16.86	40.7	1,808	2.25%
2020/06/03	0	0.00	30.6	16.82	16.83	-30.6	1,907	-1.61%
2020/06/01	1	16.71	0	0.00	16.74	1	1,944	0.05%
2020/05/29	1	16.68	2	16.69	16.70	-1	1,983	-0.05%
2020/05/28	2.5	16.71	2	16.71	16.71	0.5	2,046	0.02%
2020/05/26	3	16.48	1	16.49	16.60	2	2,111	0.09%
2020/05/25	1	16.43	0	0.00	16.43	1	2,153	0.05%
2020/05/22	3	16.36	0	0.00	16.36	3	2,166	0.14%
2020/05/21	0	0.00	2	16.34	16.36	-2	2,174	-0.09%
2020/05/20	0	0.00	9	16.27	16.29	-9	2,193	-0.41%
2020/05/18	2	16.14	1	16.15	16.12	1	2,211	0.05%
2020/05/15	5	16.16	0	0.00	16.15	5	2,204	0.23%
2020/05/14	1	16.23	0	0.00	16.20	1	2,205	0.05%
2020/05/13	0	0.00	2	16.33	16.35	-2	2,208	-0.09%
2020/05/12	1	16.35	0	0.00	16.37	1	2,230	0.04%
2020/05/11	1	16.38	2	16.38	16.40	-1	2,244	-0.04%
2020/05/07	0	0.00	0.2	16.49	16.35	-0.2	2,255	-0.01%
2020/05/05	1	16.28	0	0.00	16.28	1	2,264	0.04%
2020/05/04	2	16.32	1	16.37	16.29	1	2,273	0.04%
2020/04/30	10	16.48	0	0.00	16.44	10	2,274	0.44%
2020/04/22	2	16.01	4	16.02	16.03	-2	2,320	-0.09%
2020/04/21	2	16.50	0	0.00	16.39	2	2,321	0.09%
2020/04/20	2	16.56	0	0.00	16.60	2	2,314	0.09%
2020/04/17	0	0.00	2	16.50	16.59	-2	2,315	-0.09%
2020/04/16	0	0.00	0.1	16.48	16.43	-0.1	2,317	0.00%
2020/04/15	3	16.47	0	0.00	16.49	3	2,308	0.13%
2020/04/14	1	16.39	1	16.39	16.45	0	2,304	0.00%
2020/04/13	12	16.37	0	0.00	16.34	12	2,297	0.52%
2020/04/10	7	16.33	1.2	16.33	16.32	5.8	2,302	0.25%
2020/04/08	1	15.56	0.2	16.00	15.60	0.8	2,285	0.04%
2020/04/07	1	15.42	0	0.00	15.42	1	2,285	0.04%
2020/04/06	0	0.00	2	15.20	15.35	-2	2,273	-0.09%
2020/04/01	0	0.00	1	15.50	15.49	-1	2,255	-0.04%
2020/03/31	0	0.00	5	15.59	15.57	-5	2,260	-0.22%
2020/03/30	0	0.00	31	15.39	15.46	-31	2,247	-1.38%
2020/03/27	0	0.00	2	15.58	15.58	-2	2,244	-0.09%
2020/03/26	3	14.79	1	15.00	14.78	2	2,202	0.09%
2020/03/25	3	14.37	1	14.30	14.27	2	2,161	0.09%
2020/03/24	1	14.15	0	0.00	14.15	1	2,121	0.05%
2020/03/23	2	13.90	0	0.00	14.10	2	2,097	0.10%
2020/03/20	36	14.16	5	13.85	14.33	31	2,059	1.51%
2020/03/19	3.2	12.75	19	12.51	12.48	-15.8	2,020	-0.78%
2020/03/18	4	15.37	20	15.24	15.42	-16	1,913	-0.84%
2020/03/17	2	15.73	12	15.67	15.77	-10	1,868	-0.54%
2020/03/16	6.2	16.22	17	16.15	16.14	-10.8	1,838	-0.59%
2020/03/13	4	16.06	3	16.09	16.39	1	1,799	0.06%
2020/03/12	8	17.77	22	17.77	17.72	-14	1,713	-0.82%
2020/03/11	10.2	18.25	2	18.24	18.21	8.2	1,649	0.49%
2020/03/10	12.2	18.23	1	18.36	18.36	11.2	1,614	0.69%
2020/03/09	15	18.81	2	18.82	18.78	13	1,552	0.84%
2020/03/05	1	19.19	2	19.19	19.19	-1	1,476	-0.07%
2020/03/04	19	19.02	0	0.00	19.03	19	1,461	1.30%
2020/03/03	12	19.11	1	19.11	19.11	11	1,419	0.77%
2020/03/02	24	19.17	0	0.00	19.17	24	1,355	1.77%
2020/02/27	19	19.41	4	19.40	19.41	15	1,316	1.14%
2020/02/26	38	19.54	0	0.00	19.50	38	1,287	2.95%
2020/02/25	4	19.65	1.4	19.68	19.65	2.6	1,221	0.21%
2020/02/24	2	19.74	2.2	19.75	19.74	-0.2	1,209	-0.01%
2020/02/19	5	19.68	0	0.00	19.68	5	1,191	0.42%
2020/02/17	0	0.00	1	19.64	19.65	-1	1,186	-0.08%
2020/02/14	12	19.62	0	0.00	19.63	12	1,186	1.01%
2020/02/13	1	19.63	0	0.00	19.64	1	1,186	0.08%
2020/02/12	2	19.66	0	0.00	19.67	2	1,163	0.17%
2020/02/11	3	19.66	0	0.00	19.67	3	1,174	0.26%
2020/02/07	1	19.69	0	0.00	19.68	1	1,191	0.08%
2020/02/06	2	19.68	0	0.00	19.69	2	1,191	0.17%
2020/02/05	1	19.69	6	19.71	19.68	-5	1,193	-0.42%
2020/02/04	4	19.69	1.8	19.68	19.69	2.2	1,202	0.19%
2020/02/03	0	0.00	2	19.65	19.67	-2	1,201	-0.17%
2020/01/31	10	19.64	0	0.00	19.65	10	1,196	0.84%
2020/01/30	3	19.67	0	0.00	19.64	3	1,195	0.25%
2020/01/17	6	19.78	0	0.00	19.79	6	1,186	0.51%
2020/01/13	10	19.69	0	0.00	19.70	10	1,274	0.78%
2020/01/10	2	19.68	0	0.00	19.70	2	1,271	0.16%
2020/01/09	1	19.72	0	0.00	19.71	1	1,259	0.08%
2020/01/08	0	0.00	6	19.70	19.72	-6	1,259	-0.48%
2020/01/07	1	19.73	2.2	19.72	19.73	-1.2	1,261	-0.09%
2020/01/06	11	19.70	7	19.71	19.72	4	1,268	0.32%
2020/01/03	1	19.65	1	19.65	19.64	0	1,264	0.00%
2019/12/31	10	19.57	0	0.00	19.58	10	1,246	0.80%
2019/12/30	0	0.00	5	19.63	19.62	-5	1,240	-0.40%
2019/12/27	2	19.65	3.6	19.63	19.64	-1.6	1,234	-0.13%
2019/12/26	4	19.66	0	0.00	19.66	4	1,230	0.33%
2019/12/23	3	19.61	0	0.00	19.60	3	1,193	0.25%
2019/12/20	5	19.59	0	0.00	19.60	5	1,182	0.42%
2019/12/19	0	0.00	8	19.56	19.57	-8	1,173	-0.68%
2019/12/18	4	19.53	0	0.00	19.55	4	1,170	0.34%
2019/12/17	1	19.51	2	19.51	19.52	-1	1,181	-0.08%
2019/12/13	3	19.48	0	0.00	19.49	3	1,191	0.25%
2019/12/12	1	19.54	0	0.00	19.53	1	1,192	0.08%
2019/12/10	5	19.49	0	0.00	19.50	5	1,198	0.42%
2019/12/06	5	19.47	0.2	19.51	19.49	4.8	1,182	0.40%
2019/12/05	1	19.49	0	0.00	19.49	1	1,174	0.09%
2019/12/04	0	0.00	1	19.48	19.48	-1	1,168	-0.09%
2019/12/03	11	19.51	0	0.00	19.51	11	1,154	0.95%
2019/12/02	2	19.56	0	0.00	19.53	2	1,146	0.17%
2019/11/29	0	0.00	6	19.59	19.59	-6	1,136	-0.53%
2019/11/28	20	19.59	1	19.60	19.61	19	1,129	1.68%
2019/11/25	0	0.00	3	19.57	19.59	-3	1,116	-0.27%
2019/11/22	0	0.00	18	19.57	19.58	-18	1,107	-1.63%
2019/11/21	1	19.58	0	0.00	19.58	1	1,104	0.09%
2019/11/20	2	19.59	0	0.00	19.56	2	1,092	0.18%
2019/11/19	10.3	19.61	0	0.00	19.62	10.3	1,074	0.96%
2019/11/15	0.2	19.68	0.2	19.68	19.65	0	1,053	0.00%
2019/11/14	1	19.63	0	0.00	19.65	1	1,046	0.10%
2019/11/13	15	19.52	0	0.00	19.55	15	1,038	1.44%
2019/11/12	4	19.46	6	19.44	19.47	-2	1,020	-0.20%
2019/11/08	11	19.45	4	19.42	19.44	7	994	0.70%
2019/11/07	1	19.52	0.1	19.57	19.51	0.9	956	0.09%
2019/11/06	2	19.55	0	0.00	19.54	2	942	0.21%
2019/11/04	2	19.57	0.2	19.60	19.56	1.8	910	0.20%
2019/11/01	1	19.60	0	0.00	19.58	1	919	0.11%
2019/10/31	1	19.60	1	19.61	19.60	0	891	0.00%
2019/10/30	3	19.65	1	19.64	19.62	2	880	0.23%
2019/10/29	3	19.68	0	0.00	19.67	3	869	0.35%
2019/10/28	1	19.68	0	0.00	19.68	1	854	0.12%
2019/10/25	4	19.72	5	19.74	19.70	-1	835	-0.12%
2019/10/24	33	19.77	5	19.74	19.75	28	815	3.43%
2019/10/23	16.5	19.82	0	0.00	19.81	16.5	768	2.15%
2019/10/22	7	19.98	0.2	20.03	19.99	6.8	694	0.98%
2019/10/21	16	20.06	3	20.04	20.06	13	676	1.92%
2019/10/18	1	20.05	0	0.00	20.05	1	668	0.15%
2019/10/17	1	20.04	5.3	20.03	20.03	-4.3	666	-0.65%
2019/10/15	2	19.99	0	0.00	19.99	2	664	0.30%
2019/10/14	1	20.02	0	0.00	20.00	1	656	0.15%
2019/10/09	1	20.04	0	0.00	20.03	1	638	0.16%
2019/10/08	0	0.00	2	20.05	20.05	-2	625	-0.32%
2019/10/07	0	0.00	0.6	20.06	20.06	-0.6	616	-0.09%
2019/10/02	1	20.03	0	0.00	20.04	1	604	0.17%
2019/09/27	0	0.00	10	20.03	20.03	-10	598	-1.67%
2019/09/20	2	19.98	0	0.00	19.97	2	607	0.33%
2019/09/19	2	19.99	0	0.00	19.99	2	590	0.34%
2019/09/18	33	20.01	0	0.00	20.00	33	573	5.76%
2019/09/16	2	20.04	0	0.00	20.03	2	539	0.37%
2019/09/12	2	20.15	0	0.00	20.12	2	525	0.38%
2019/09/11	0	0.00	0.2	20.17	20.16	-0.2	518	-0.04%
2019/09/10	0	0.00	0.5	20.18	20.18	-0.5	515	-0.11%
2019/09/05	1	20.16	0	0.00	20.16	1	521	0.19%
2019/09/04	5	20.15	1	20.18	20.14	4	524	0.76%
2019/09/03	2	20.17	3	20.16	20.14	-1	520	-0.19%
2019/08/30	0	0.00	6.7	20.20	20.20	-6.7	518	-1.29%
2019/08/29	1	20.23	0	0.00	20.24	1	513	0.19%
2019/08/28	1	20.21	2	20.20	20.21	-1	511	-0.20%
2019/08/27	1	20.23	0	0.00	20.21	1	510	0.20%
2019/08/26	0	0.00	1	20.20	20.24	-1	511	-0.20%
2019/08/23	2	20.20	25	20.19	20.20	-23	513	-4.48%
2019/08/22	0	0.00	0.3	20.17	20.17	-0.3	514	-0.06%
2019/08/20	5	20.12	0	0.00	20.13	5	514	0.97%
2019/08/19	0	0.00	0.3	20.10	20.10	-0.3	513	-0.06%
2019/08/16	1.1	20.12	3.4	20.12	20.11	-2.3	515	-0.45%
2019/08/14	0	0.00	1	20.04	20.05	-1	508	-0.20%
2019/08/13	0	0.00	1	20.03	20.05	-1	510	-0.20%
2019/08/08	5	20.05	4	20.05	20.02	1	526	0.19%
2019/08/07	7	20.06	1	20.06	20.06	6	519	1.15%
2019/08/06	0	0.00	1	20.08	20.06	-1	518	-0.19%
2019/08/05	5	20.08	0	0.00	20.14	5	512	0.98%
2019/08/02	0	0.00	2	19.99	19.99	-2	482	-0.41%
2019/08/01	6	19.97	0	0.00	19.97	6	484	1.24%
2019/07/31	2	19.98	26	19.97	19.99	-24	488	-4.91%
2019/07/30	4	20.00	2	19.99	20.00	2	487	0.41%
2019/07/29	3	19.97	0	0.00	19.97	3	487	0.61%
2019/07/26	2	19.97	1	19.97	19.96	1	502	0.20%
2019/07/19	5	19.96	2	19.94	19.97	3	509	0.59%
2019/07/18	2	19.93	1	19.97	19.95	1	497	0.20%
2019/07/17	0	0.00	1	20.06	20.08	-1	493	-0.20%
2019/07/16	1	20.05	0	0.00	20.05	1	491	0.20%
2019/07/15	0	0.00	1	20.02	20.03	-1	481	-0.21%
2019/07/12	5	20.01	5	20.00	20.01	0	486	0.00%
2019/07/11	3	20.02	0.2	20.19	20.01	2.8	481	0.58%
2019/07/10	4	20.03	0	0.00	20.02	4	479	0.83%
2019/07/05	2	20.00	0	0.00	20.01	2	467	0.43%
2019/06/25	2	19.94	0	0.00	19.93	2	444	0.45%
2019/06/24	2	19.98	0	0.00	20.00	2	436	0.46%
2019/06/20	7	20.02	0	0.00	20.02	7	432	1.62%
2019/06/18	5	20.11	0	0.00	20.11	5	424	1.18%
2019/06/17	1	20.11	1	20.09	20.11	0	422	0.00%
2019/06/14	0	0.00	86.2	20.02	20.03	-86.2	416	-20.68%
2019/06/13	0	0.00	5	19.99	20.00	-5	408	-1.23%
2019/06/06	0	0.00	2	19.95	19.97	-2	412	-0.48%
2019/06/03	0	0.00	8	19.92	19.90	-8	413	-1.93%
2019/05/31	0	0.00	1	20.00	20.00	-1	414	-0.24%
2019/05/30	0	0.00	2	19.99	19.97	-2	412	-0.48%
2019/05/29	0	0.00	2	19.97	19.94	-2	408	-0.49%
2019/05/28	0	0.00	0.1	19.81	19.91	-0.1	402	-0.01%
2019/05/27	0	0.00	4.2	19.91	19.91	-4.2	405	-1.04%
2019/05/24	0.1	19.92	0	0.00	19.92	0.1	404	0.02%
2019/05/22	4	19.92	0	0.00	19.92	4	400	1.00%
2019/05/20	0.1	19.82	8	19.86	19.87	-7.9	397	-1.99%
2019/05/17	0	0.00	10	19.86	19.86	-10	396	-2.52%
2019/05/16	0	0.00	1.4	19.71	19.72	-1.4	385	-0.37%
2019/05/14	0	0.00	1	19.60	19.61	-1	382	-0.26%
2019/05/13	0	0.00	20	19.59	19.58	-20	382	-5.23%
2019/05/10	0.2	19.73	0	0.00	19.58	0.2	381	0.06%
2019/05/09	0.2	19.59	0	0.00	19.58	0.2	380	0.07%
2019/05/08	0.8	19.60	0	0.00	19.60	0.8	376	0.21%
2019/05/07	2	19.63	1	19.62	19.62	1	369	0.27%
2019/05/06	1	19.63	5	19.63	19.63	-4	366	-1.09%
2019/04/30	1	19.88	0	0.00	19.89	1	347	0.29%
2019/04/29	0	0.00	0.4	20.00	19.83	-0.4	336	-0.12%
2019/04/26	3	19.83	8	19.83	19.83	-5	346	-1.44%
2019/04/25	0	0.00	3	19.83	19.84	-3	341	-0.88%
2019/04/24	0	0.00	13	19.83	19.83	-13	341	-3.81%
2019/04/23	12	19.82	12	19.81	19.82	0	340	0.00%
2019/04/22	20	19.85	0.1	19.83	19.81	19.9	333	5.97%
2019/04/15	0	0.00	10	19.83	19.83	-10	332	-3.01%
2019/04/12	0	0.00	1	19.84	19.84	-1	331	-0.30%
2019/04/11	0	0.00	10.1	19.81	19.80	-10.1	331	-3.06%
2019/04/10	10	19.77	2	19.76	19.79	8	330	2.42%
2019/04/09	7	19.82	16	19.80	19.82	-9	328	-2.74%
2019/04/08	10	19.79	1	19.82	19.82	9	329	2.74%
2019/04/02	0	0.00	1	19.69	19.68	-1	321	-0.31%
2019/03/27	0	0.00	11	19.60	19.60	-11	316	-3.48%
2019/03/26	0	0.00	2.3	19.58	19.60	-2.3	328	-0.70%
2019/03/25	0	19.51	1	19.56	19.58	-1	338	-0.29%
2019/03/22	5	19.58	0	0.00	19.58	5	342	1.46%
2019/03/21	0	0.00	1.4	19.58	19.58	-1.4	340	-0.41%
2019/03/20	0	0.00	1.2	19.61	19.61	-1.2	343	-0.34%
2019/03/19	0	0.00	2.3	19.63	19.64	-2.3	345	-0.67%
2019/03/15	5	19.63	1	19.62	19.63	4	343	1.16%
2019/03/14	0	0.00	1	19.64	19.64	-1	339	-0.29%
2019/03/13	0	0.00	2	19.59	19.59	-2	343	-0.58%
2019/03/12	5	19.55	0.6	19.54	19.55	4.4	345	1.28%
2019/03/11	0	0.00	15	19.54	19.56	-15	356	-4.20%
2019/03/07	0	0.00	1	19.52	19.54	-1	362	-0.28%
2019/03/05	0	0.00	2	19.44	19.43	-2	357	-0.56%
2019/03/04	0	0.00	11	19.41	19.44	-11	353	-3.11%
2019/02/26	0	0.00	22	19.37	19.40	-22	350	-6.28%
2019/02/25	10	19.36	0	0.00	19.39	10	345	2.89%
2019/02/18	0	0.00	15	19.30	19.36	-15	348	-4.30%
2019/02/15	2	19.25	1	19.24	19.23	1	347	0.29%
2019/02/14	8	19.23	0	0.00	19.22	8	345	2.31%
2019/02/13	2	19.20	0	0.00	19.20	2	343	0.58%
2019/02/12	0.1	19.17	0	0.00	19.17	0.1	343	0.02%
2019/02/11	1	19.18	2	19.15	19.18	-1	342	-0.29%
2019/01/17	0	0.00	0.1	19.12	19.08	-0.1	328	-0.03%
2019/01/15	2	19.03	3.9	19.02	19.02	-1.9	326	-0.57%
2019/01/11	0	0.00	2.7	18.98	18.98	-2.7	327	-0.82%
2019/01/07	0	0.00	1	18.93	18.94	-1	332	-0.30%
2019/01/03	1	18.75	0	0.00	18.75	1	348	0.29%
2018/12/25	1	18.29	0	0.00	18.24	1	364	0.27%
2018/12/24	0	0.00	2	18.38	18.37	-2	359	-0.56%
2018/12/18	0.1	18.80	0	0.00	18.65	0.1	344	0.01%
2018/12/13	0	0.00	27	18.84	18.84	-27	334	-8.08%
2018/12/04	3	18.90	0	0.00	18.90	3	351	0.85%
2018/12/03	1	18.98	4	18.94	18.94	-3	339	-0.88%
2018/11/30	1	18.97	0	0.00	18.98	1	334	0.30%
2018/11/29	1	19.06	0.5	19.07	19.05	0.5	339	0.16%
2018/11/28	1	19.06	2	19.07	19.07	-1	336	-0.30%
2018/11/26	10	19.09	0	0.00	19.09	10	358	2.79%
2018/11/14	0	0.00	2	19.27	19.27	-2	383	-0.52%
2018/11/13	2	19.28	0	0.00	19.27	2	383	0.52%
2018/11/09	0	0.00	1	19.22	19.21	-1	389	-0.26%
2018/11/08	1	19.18	0	0.00	19.21	1	393	0.25%
2018/11/05	0	0.00	3	19.11	19.13	-3	405	-0.74%
2018/11/01	2	19.31	7.3	19.27	19.28	-5.3	403	-1.31%
2018/10/30	1	19.33	0	0.00	19.33	1	405	0.25%
2018/10/29	1	19.53	5	19.54	19.54	-4	410	-0.97%
2018/10/26	0	0.00	20	19.55	19.54	-20	413	-4.84%
2018/10/25	10	19.50	0	0.00	19.45	10	409	2.44%
2018/10/22	2	19.63	0	0.00	19.64	2	411	0.49%
2018/10/19	1	19.56	0	0.00	19.56	1	419	0.24%
2018/10/18	1	19.54	0	0.00	19.55	1	429	0.23%
2018/10/08	0	0.00	5	19.57	19.57	-5	477	-1.05%
2018/10/05	1	19.58	18	19.55	19.54	-17	482	-3.53%
2018/10/04	0	0.00	12	19.66	19.65	-12	485	-2.47%
2018/10/02	4	19.66	6	19.65	19.67	-2	507	-0.39%
2018/09/28	1	19.72	7	19.70	19.72	-6	524	-1.14%
2018/09/26	3	19.79	16	19.79	19.81	-13	549	-2.37%
2018/09/20	2	19.90	0	0.00	19.92	2	617	0.32%
2018/09/14	0	0.00	32	19.91	19.92	-32	651	-4.91%
2018/09/13	2	19.90	0	0.00	19.90	2	644	0.31%
2018/09/10	1	19.89	0	0.00	19.88	1	650	0.15%
2018/09/06	0	0.00	50	19.98	19.99	-50	659	-7.58%
2018/09/04	0	0.00	5	20.04	20.04	-5	666	-0.75%
2018/08/31	0	0.00	32	20.00	20.02	-32	664	-4.82%
2018/08/30	0	0.00	2	20.01	20.00	-2	660	-0.30%
2018/08/28	0	0.00	1	20.00	20.02	-1	656	-0.15%
2018/08/27	0	19.88	1	20.00	20.01	-1	652	-0.15%
2018/08/23	0	0.00	1	19.97	19.99	-1	645	-0.15%
2018/08/21	0	0.00	1	19.93	19.92	-1	651	-0.15%
2018/08/17	1	19.87	0	0.00	19.87	1	652	0.15%
2018/08/14	1	19.88	2	19.89	19.87	-1	650	-0.15%
2018/08/13	0	0.00	26	19.85	19.85	-26	646	-4.02%
2018/08/10	0	0.00	3	19.82	19.82	-3	641	-0.47%
2018/08/06	0	0.00	7	19.83	19.82	-7	663	-1.06%
2018/07/30	0	0.00	10	19.82	19.82	-10	675	-1.48%
2018/07/26	4	19.76	0	0.00	19.83	4	677	0.59%
2018/07/25	0	0.00	1	20.34	20.34	-1	671	-0.15%
2018/07/24	0	0.00	4	20.36	20.35	-4	659	-0.61%
2018/07/23	0	0.00	11	20.34	20.35	-11	656	-1.68%
2018/07/20	14	20.27	13	20.29	20.29	1	641	0.16%
2018/07/19	0.2	20.17	0	0.00	20.22	0.2	624	0.04%
2018/07/18	7	20.20	2	20.21	20.20	5	623	0.80%
2018/07/17	0	0.00	2	20.24	20.21	-2	622	-0.32%
2018/07/16	22	20.28	370	20.27	20.29	-348	614	-56.65%	大賣/鉅額交易
2018/07/13	0	0.00	22	20.28	20.28	-22	601	-3.66%
2018/07/12	0	0.00	5	20.28	20.27	-5	591	-0.85%
2018/07/11	0.1	20.16	11	20.26	20.28	-10.9	584	-1.87%
2018/07/10	10	20.21	25	20.22	20.20	-15	585	-2.56%
2018/07/09	0	0.00	2	20.30	20.26	-2	583	-0.34%
2018/07/06	7	20.30	0	0.00	20.30	7	583	1.20%
2018/07/05	2	20.22	25	20.24	20.25	-23	574	-4.00%
2018/07/04	0	0.00	25	20.26	20.25	-25	564	-4.43%
2018/07/03	0	0.00	31	20.20	20.24	-31	551	-5.63%
2018/06/29	0.2	20.03	217	20.16	20.11	-216.8	518	-41.84%	大賣/鉅額交易
2018/06/28	0	0.00	101	20.08	20.09	-101	489	-20.64%	大賣/鉅額交易
2018/06/27	0	0.00	10	20.01	20.03	-10	482	-2.07%
2018/06/25	0	0.00	20	20.02	20.00	-20	462	-4.32%
2018/06/22	1	19.99	0	0.00	19.98	1	456	0.22%
2018/06/21	0	0.00	15	19.94	19.94	-15	452	-3.31%
2018/06/14	0	0.00	31	19.75	19.76	-31	428	-7.24%
2018/06/13	0	0.00	5	19.74	19.74	-5	416	-1.20%
2018/06/08	0	0.00	1	19.64	19.64	-1	406	-0.25%
2018/06/06	0	0.00	11	19.60	19.60	-11	395	-2.78%
2018/05/31	0	0.00	1	19.62	19.60	-1	393	-0.25%
2018/05/29	0	0.00	0.2	19.55	19.56	-0.2	389	-0.04%
2018/05/23	0	0.00	0.2	19.44	19.45	-0.2	378	-0.04%
2018/05/17	0	0.00	24	19.45	19.43	-24	388	-6.18%
2018/05/16	0	0.00	1	19.47	19.44	-1	387	-0.26%
2018/05/09	1	19.42	1	19.44	19.44	0	398	0.00%
2018/05/04	6	19.38	0	0.00	19.35	6	409	1.46%
2018/05/03	0	0.00	16	19.39	19.39	-16	426	-3.75%
2018/04/27	0	0.00	15	19.37	19.37	-15	437	-3.43%
2018/04/25	0	0.00	2	19.36	19.36	-2	467	-0.43%
2018/04/18	0	0.00	0.2	19.25	19.25	-0.2	464	-0.04%
2018/04/13	0	0.00	10	19.12	19.20	-10	464	-2.15%
2018/04/11	0	0.00	5	19.09	19.09	-5	466	-1.07%
2018/04/02	1	19.10	15	19.10	19.09	-14	508	-2.75%
2018/03/23	0	0.00	2	19.10	19.10	-2	582	-0.34%
2018/03/20	0	0.00	1	19.15	19.15	-1	607	-0.16%
2018/03/19	0	0.00	6	19.17	19.19	-6	620	-0.97%
2018/03/16	0	0.00	3	19.16	19.15	-3	622	-0.48%
2018/03/15	0	0.00	6	19.18	19.20	-6	627	-0.96%
2018/03/13	0	0.00	0.3	19.14	19.14	-0.3	641	-0.05%
2018/03/12	0	0.00	1	19.20	19.19	-1	650	-0.15%
2018/03/09	0	0.00	1	19.21	19.20	-1	672	-0.15%
2018/03/08	0	0.00	1	19.18	19.18	-1	688	-0.15%
2018/03/02	0	0.00	1	19.15	19.16	-1	805	-0.12%
2018/03/01	0	0.00	5	19.13	19.15	-5	813	-0.61%
2018/02/27	0	0.00	1	19.12	19.12	-1	820	-0.12%
2018/02/26	1	19.11	0	0.00	19.09	1	830	0.12%
2018/02/23	0	0.00	0.6	19.04	19.02	-0.6	841	-0.08%
2018/02/22	0	0.00	25	18.95	19.00	-25	852	-2.93%
2018/02/12	0	0.00	6	18.86	18.86	-6	862	-0.70%
2018/02/09	0	0.00	5	18.84	18.80	-5	875	-0.57%
2018/02/06	0	0.00	27	18.82	18.77	-27	903	-2.99%
2018/02/02	2	18.98	1	18.98	18.98	1	897	0.11%
2018/02/01	5	18.99	0.1	19.20	18.99	4.9	905	0.54%
2018/01/31	8	19.04	0	0.00	18.98	8	914	0.87%
2018/01/30	0	0.00	0.1	19.13	19.13	-0.1	913	-0.01%
2018/01/26	4	19.07	7	19.07	19.06	-3	932	-0.32%
2018/01/25	0	0.00	5	19.13	19.12	-5	923	-0.54%
2018/01/22	12	19.15	5.1	19.21	19.13	6.9	950	0.73%
2018/01/19	1	19.38	5	19.37	19.36	-4	916	-0.44%
2018/01/18	0	0.00	6	19.47	19.48	-6	925	-0.65%
2018/01/17	0	0.00	2	19.50	19.50	-2	942	-0.21%
2018/01/16	2	19.53	0	0.00	19.52	2	961	0.21%
2018/01/15	1	19.53	60.5	19.53	19.52	-59.5	980	-6.07%
2018/01/11	0	0.00	1	19.53	19.53	-1	1,020	-0.10%
2018/01/10	2	19.55	1	19.55	19.55	1	1,039	0.10%
2018/01/09	0	0.00	2	19.51	19.53	-2	1,054	-0.19%
2018/01/08	3	19.45	20	19.44	19.45	-17	1,075	-1.58%
2018/01/05	20	19.46	5	19.45	19.44	15	1,100	1.36%
2018/01/04	1	19.50	0	0.00	19.53	1	1,101	0.09%
2018/01/03	17	19.52	102	19.54	19.55	-85	1,122	-7.57%	大賣/
2018/01/02	1	19.65	3	19.70	19.64	-2	1,115	-0.18%