富邦美國特別股 (00717)-富邦-中壢券商分點個股進出

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
15.82
漲跌
▼0.02
漲幅
-0.13%
成交量
307張
產業
上市
69人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦美國特別股 (00717)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	0.4	15.84	15.82	-0.4	403	-0.10%
2024/05/17	0	0.00	1	15.84	15.84	-1	405	-0.25%
2024/05/16	0	0.00	4.9	15.77	15.79	-4.9	409	-1.21%
2024/05/14	2	15.80	0.2	15.80	15.80	1.8	422	0.43%
2024/05/13	0	0.00	0.2	15.79	15.78	-0.2	425	-0.04%
2024/05/10	0	0.00	8	15.80	15.79	-8	430	-1.86%
2024/05/09	0	15.77	0	0.00	15.76	0	430	0.00%
2024/05/08	0	15.85	1	15.90	15.89	-1	437	-0.23%
2024/04/25	0	0.00	1	15.83	15.83	-1	438	-0.23%
2024/04/23	0	0.00	27	15.68	15.69	-27	440	-6.12%
2024/04/22	0	0.00	39	15.56	15.61	-39	451	-8.64%
2024/04/16	0	15.68	11.7	15.66	15.67	-11.6	461	-2.52%
2024/04/15	0	15.83	2	15.85	15.81	-2	458	-0.43%
2024/04/12	0	15.89	0	0.00	15.87	0	454	0.01%
2024/04/09	0	0.00	3.2	16.15	16.12	-3.2	453	-0.71%
2024/04/08	0	0.00	3	16.15	16.12	-3	455	-0.66%
2024/04/02	0	0.00	1	16.16	16.14	-1	448	-0.22%
2024/04/01	0	16.01	0	0.00	16.08	0	452	0.00%
2024/03/29	0	16.08	0	0.00	16.09	0	454	0.00%
2024/03/28	0	0.00	2	16.18	16.15	-2	449	-0.44%
2024/03/27	5	16.11	4	16.15	16.16	1	451	0.22%
2024/03/26	0	0.00	6	16.10	16.13	-6	462	-1.30%
2024/03/22	0	0.00	3	16.09	16.16	-3	459	-0.65%
2024/03/21	0	15.96	3	16.00	16.02	-3	447	-0.67%
2024/03/20	0	0.00	3	15.94	16.01	-3	451	-0.66%
2024/03/19	0	0.00	6	15.82	15.83	-6	434	-1.38%
2024/03/18	3	15.79	3.9	15.77	15.78	-0.9	430	-0.21%
2024/03/15	0	15.73	0	0.00	15.77	0	425	0.01%
2024/03/14	0	0.00	4	15.77	15.79	-4	423	-0.94%
2024/03/12	1	15.75	17.1	15.76	15.73	-16.1	413	-3.90%
2024/03/11	0	0.00	2	15.76	15.76	-2	413	-0.48%
2024/03/07	0	0.00	35	15.71	15.72	-35	397	-8.80%
2024/03/05	0	0.00	1	15.61	15.61	-1	389	-0.25%
2024/03/01	0	0.00	1	15.76	15.75	-1	391	-0.26%
2024/02/29	0.1	15.68	1.2	15.70	15.69	-1.1	383	-0.28%
2024/02/27	0	0.00	1	15.75	15.73	-1	383	-0.26%
2024/02/26	0	0.00	12.7	15.72	15.73	-12.7	385	-3.29%
2024/02/23	0	0.00	0.1	15.58	15.58	-0.1	388	-0.02%
2024/02/21	0	0.00	25	15.53	15.53	-25	385	-6.49%
2024/02/20	0.3	15.50	1	15.55	15.53	-0.7	380	-0.18%
2024/02/19	0.4	15.46	0	0.00	15.49	0.4	376	0.10%
2024/02/16	0	0.00	2.2	15.53	15.53	-2.2	384	-0.57%
2024/02/15	0	0.00	2	15.47	15.46	-2	376	-0.53%
2024/02/05	0	0.00	2	15.48	15.48	-2	368	-0.54%
2024/02/02	0	0.00	16	15.51	15.52	-16	362	-4.41%
2024/02/01	0	0.00	0.9	15.41	15.46	-0.9	356	-0.27%
2024/01/31	0	0.00	24	15.44	15.46	-24	356	-6.73%
2024/01/29	0	0.00	6	15.38	15.34	-6	345	-1.74%
2024/01/26	0	0.00	4	15.34	15.33	-4	338	-1.18%
2024/01/24	0	0.00	2	15.26	15.22	-2	334	-0.60%
2024/01/23	0	0.00	1	15.22	15.23	-1	333	-0.30%
2024/01/19	0	0.00	0.2	15.05	15.10	-0.2	328	-0.06%
2024/01/18	0	0.00	5	15.19	15.17	-5	342	-1.46%
2024/01/17	0	0.00	1	15.21	15.21	-1	338	-0.30%
2024/01/16	0	0.00	6	15.35	15.34	-6	336	-1.79%
2024/01/15	0	0.00	2	15.32	15.31	-2	327	-0.61%
2024/01/12	0	0.00	1	15.19	15.18	-1	321	-0.31%
2024/01/04	0	0.00	13.3	14.95	14.96	-13.3	306	-4.33%
2024/01/02	0	0.00	0.6	14.86	14.86	-0.6	299	-0.20%
2023/12/28	0	0.00	3.8	14.99	14.96	-3.8	298	-1.28%
2023/12/27	0	0.00	0.1	15.00	14.99	-0.1	294	-0.03%
2023/12/26	0	0.00	1.6	15.03	15.00	-1.6	294	-0.55%
2023/12/22	0	0.00	1	15.10	15.09	-1	289	-0.35%
2023/12/21	0	0.00	6.6	15.08	15.15	-6.6	286	-2.29%
2023/12/20	0	0.00	1	15.09	15.08	-1	267	-0.37%
2023/12/18	0	0.00	3.7	15.10	15.10	-3.7	272	-1.34%
2023/12/15	0	0.00	14.4	15.07	15.07	-14.4	273	-5.27%
2023/12/14	0	0.00	27	14.91	14.92	-27	279	-9.66%
2023/12/11	0	0.00	2.8	14.88	14.86	-2.8	283	-1.00%
2023/12/05	0	0.00	0.6	14.80	14.90	-0.6	289	-0.20%
2023/12/04	0	0.00	15.3	14.89	14.90	-15.3	288	-5.30%
2023/12/01	0	0.00	35	14.78	14.80	-35	285	-12.26%
2023/11/30	1	14.72	0	0.00	14.71	1	284	0.35%
2023/11/28	0	0.00	16	14.60	14.60	-16	282	-5.67%
2023/11/24	0	0.00	26	14.57	14.55	-26	279	-9.29%
2023/11/21	0.1	14.60	0	0.00	14.57	0.1	262	0.04%
2023/11/15	0	0.00	2	14.81	14.81	-2	256	-0.78%
2023/11/10	0	0.00	0.7	14.61	14.61	-0.7	241	-0.29%
2023/10/26	0	0.00	1	14.24	14.23	-1	266	-0.38%
2023/10/25	1	14.28	0	0.00	14.28	1	253	0.39%
2023/10/24	3	14.13	0	0.00	14.14	3	259	1.17%
2023/10/23	0.1	14.19	0	0.00	14.16	0.1	259	0.02%
2023/10/18	6	14.48	2	14.48	14.49	4	262	1.52%
2023/10/17	0.1	14.52	0	0.00	14.56	0.1	258	0.03%
2023/10/11	2	14.57	0	0.00	14.56	2	264	0.76%
2023/10/05	20	14.62	0	0.00	14.61	20	267	7.49%
2023/10/04	20	14.71	0	0.00	14.67	20	267	7.47%
2023/09/21	0	0.00	7	15.12	15.12	-7	273	-2.56%
2023/09/20	0	0.00	1	15.07	15.07	-1	268	-0.37%
2023/09/19	0	0.00	22	15.04	15.07	-22	266	-8.27%
2023/09/18	0	0.00	11	14.99	14.97	-11	252	-4.35%
2023/09/15	0	0.00	23.4	14.98	14.97	-23.4	248	-9.41%
2023/09/13	0	0.00	4	14.91	14.90	-4	245	-1.63%
2023/09/12	0	0.00	2	14.91	14.92	-2	248	-0.80%
2023/09/11	0	0.00	2	14.93	14.90	-2	243	-0.82%
2023/09/08	0	0.00	0.6	14.90	14.89	-0.6	242	-0.25%
2023/09/07	0	0.00	1	14.91	14.91	-1	240	-0.42%
2023/09/04	0	0.00	15	14.93	14.93	-15	243	-6.16%
2023/09/01	0.3	14.86	0	0.00	14.93	0.3	279	0.09%
2023/08/31	0	0.00	1	14.86	14.88	-1	284	-0.35%
2023/08/30	0	0.00	2	14.82	14.83	-2	294	-0.68%
2023/08/29	0	0.00	1	14.76	14.75	-1	296	-0.34%
2023/08/24	0	0.00	2	14.75	14.69	-2	312	-0.64%
2023/08/23	0	0.00	2.2	14.65	14.65	-2.2	313	-0.69%
2023/08/22	10	14.73	0	0.00	14.66	10	316	3.16%
2023/08/15	0.3	14.96	7	14.96	14.94	-6.7	325	-2.06%
2023/08/14	0	0.00	10	14.94	14.94	-10	325	-3.07%
2023/08/10	0	0.00	2	14.89	14.87	-2	322	-0.62%
2023/08/08	0.6	14.90	23	14.92	14.91	-22.4	325	-6.89%
2023/08/07	2	14.87	20.9	14.87	14.86	-18.9	322	-5.85%
2023/08/02	1	14.88	20.1	14.89	14.88	-19.1	320	-5.96%
2023/07/27	1	14.75	0.1	14.71	14.74	0.9	346	0.25%
2023/07/25	0	0.00	2	14.72	14.70	-2	342	-0.58%
2023/07/24	0	0.00	10	14.72	14.72	-10	337	-2.96%
2023/07/21	0	0.00	2	14.65	14.64	-2	337	-0.59%
2023/07/20	0	0.00	0.5	14.58	14.59	-0.5	334	-0.14%
2023/07/19	0	0.00	1.2	14.54	14.53	-1.2	334	-0.35%
2023/07/18	1	14.58	0	0.00	14.50	1	333	0.30%
2023/07/17	0	0.00	2.4	14.66	14.68	-2.4	338	-0.70%
2023/07/14	2	14.74	0	0.00	14.71	2	337	0.59%
2023/07/13	0	0.00	5.2	14.78	14.73	-5.2	333	-1.56%
2023/07/12	0	0.00	15.6	14.79	14.75	-15.6	331	-4.72%
2023/07/11	0	0.00	1	14.77	14.75	-1	331	-0.30%
2023/07/05	0.1	14.83	0	0.00	14.80	0.1	330	0.03%
2023/06/29	0	0.00	0.5	14.60	14.61	-0.5	329	-0.15%
2023/06/27	0	0.00	0.4	14.46	14.52	-0.4	327	-0.13%
2023/06/26	0	0.00	1	14.50	14.53	-1	331	-0.30%
2023/06/21	0	0.00	1	14.47	14.47	-1	346	-0.29%
2023/06/20	0	0.00	0.8	14.38	14.46	-0.8	348	-0.24%
2023/06/19	0	0.00	7	14.42	14.41	-7	349	-2.01%
2023/06/15	0	0.00	2	14.48	14.46	-2	359	-0.56%
2023/06/14	0.1	14.48	5	14.50	14.48	-4.9	366	-1.34%
2023/06/13	1.1	14.47	10	14.48	14.46	-9	372	-2.40%
2023/06/05	0	0.00	2.6	14.54	14.54	-2.6	361	-0.73%
2023/06/02	0	0.00	0.4	14.30	14.34	-0.4	352	-0.10%
2023/05/29	1	14.15	6	14.15	14.16	-5	342	-1.46%
2023/05/17	1	14.03	0	0.00	14.02	1	339	0.29%
2023/05/16	0	0.00	2.8	14.08	14.11	-2.8	338	-0.82%
2023/05/15	1	14.05	0	0.00	14.04	1	335	0.30%
2023/05/09	1	13.97	0	0.00	13.98	1	337	0.30%
2023/05/08	1	14.01	0	0.00	14.02	1	338	0.30%
2023/05/05	1.2	13.84	0	0.00	13.82	1.2	339	0.35%
2023/04/28	0	0.00	6	14.57	14.58	-6	332	-1.80%
2023/04/25	0	0.00	0.6	14.62	14.63	-0.6	340	-0.17%
2023/04/24	0	0.00	1	14.62	14.64	-1	343	-0.29%
2023/04/20	0.2	14.91	0	0.00	14.74	0.2	339	0.05%
2023/04/19	0	0.00	3	14.63	14.64	-3	337	-0.89%
2023/04/13	2	14.56	10	14.55	14.58	-8	340	-2.35%
2023/04/07	0	0.00	6.6	14.50	14.50	-6.6	343	-1.92%
2023/04/06	1	14.42	0	0.00	14.47	1	343	0.29%
2023/03/31	0	0.00	0.1	14.25	14.30	-0.1	341	-0.02%
2023/03/30	0	0.00	33	14.22	14.24	-33	341	-9.66%
2023/03/27	0	0.00	1	14.03	14.06	-1	347	-0.29%
2023/03/24	2.1	14.05	3	14.05	14.05	-0.9	344	-0.26%
2023/03/23	0	14.25	0	0.00	14.21	0	333	0.01%
2023/03/17	1	14.41	0	0.00	14.41	1	335	0.30%
2023/03/15	1	14.40	0	0.00	14.39	1	323	0.31%
2023/03/14	1.4	14.22	0	0.00	14.19	1.4	323	0.44%
2023/03/13	2	14.83	2	14.80	14.77	0	304	0.00%
2023/03/10	2	15.07	0	0.00	15.07	2	297	0.67%
2023/03/09	0	0.00	16	15.24	15.24	-16	304	-5.25%
2023/03/08	0	0.00	52.7	15.22	15.22	-52.7	311	-16.92%
2023/03/07	1	15.20	0	0.00	15.20	1	310	0.32%
2023/03/06	1	15.23	31	15.22	15.21	-30	314	-9.53%
2023/03/03	1	15.15	0.4	15.18	15.17	0.6	314	0.18%
2023/03/02	1	15.21	0	0.00	15.20	1	327	0.31%
2023/03/01	0	0.00	1	15.24	15.25	-1	338	-0.30%
2023/02/23	1	15.03	0	0.00	15.03	1	351	0.28%
2023/02/22	3	15.02	0	0.00	15.02	3	366	0.82%
2023/02/20	1	15.22	4.5	15.23	15.22	-3.5	378	-0.92%
2023/02/17	2	15.26	0	0.00	15.23	2	390	0.51%
2023/02/16	1	15.35	1.5	15.37	15.33	-0.5	399	-0.12%
2023/02/15	0.2	15.29	0	0.00	15.36	0.2	424	0.06%
2023/02/14	0.3	15.21	0	0.00	15.24	0.3	422	0.06%
2023/02/13	1	15.17	0	0.00	15.19	1	425	0.24%
2023/02/10	0	0.00	9.9	15.17	15.17	-9.9	425	-2.32%
2023/02/08	0	0.00	40	15.15	15.17	-40	431	-9.26%
2023/02/07	0	0.00	6	15.19	15.20	-6	438	-1.37%
2023/02/03	0	0.00	1.8	15.27	15.28	-1.8	439	-0.40%
2023/01/31	0	0.00	18	15.26	15.26	-18	453	-3.97%
2023/01/30	27.2	15.37	11.4	15.34	15.38	15.8	452	3.49%
2023/01/17	1	15.07	0	0.00	15.07	1	441	0.23%
2023/01/16	10	15.04	0	0.00	15.05	10	442	2.26%
2023/01/13	0.1	14.99	0	0.00	15.03	0.1	438	0.02%
2023/01/10	0	0.00	8	14.86	14.86	-8	437	-1.83%
2023/01/06	1	14.79	0	0.00	14.77	1	438	0.23%
2023/01/04	0	0.00	1	14.41	14.45	-1	440	-0.23%
2023/01/03	0	0.00	0.3	14.35	14.33	-0.3	443	-0.07%
2022/12/29	1	14.37	0	0.00	14.36	1	446	0.22%
2022/12/28	13	14.43	0	0.00	14.43	13	448	2.90%
2022/12/27	0	0.00	0.1	14.54	14.54	-0.1	451	-0.03%
2022/12/26	0.1	14.57	0.3	14.56	14.55	-0.2	451	-0.04%
2022/12/22	0	0.00	5	14.63	14.65	-5	452	-1.10%
2022/12/21	0	0.00	0.2	14.65	14.62	-0.2	463	-0.05%
2022/12/20	0	0.00	1.2	14.71	14.67	-1.2	468	-0.26%
2022/12/19	0	0.00	0.1	14.73	14.72	-0.1	465	-0.02%
2022/12/16	1	14.72	0	0.00	14.74	1	470	0.21%
2022/12/14	0	0.00	1.8	14.75	14.78	-1.8	468	-0.39%
2022/12/12	0.1	14.75	0	0.00	14.65	0.1	496	0.02%
2022/12/02	0	0.00	0.2	14.91	14.92	-0.2	516	-0.04%
2022/11/29	0	0.00	0.3	14.99	14.93	-0.3	506	-0.07%
2022/11/28	0	0.00	0.2	15.04	15.02	-0.2	507	-0.04%
2022/11/16	0	0.00	0.2	14.99	14.99	-0.2	458	-0.03%
2022/11/09	0	0.00	1	14.70	14.71	-1	407	-0.25%
2022/11/07	1	14.63	0	0.00	14.63	1	408	0.25%
2022/11/04	0.1	14.77	0	0.00	14.66	0.1	402	0.02%
2022/11/03	0	0.00	1	14.71	14.73	-1	403	-0.25%
2022/11/01	0	0.00	0.6	14.81	14.86	-0.6	396	-0.14%
2022/10/27	0	0.00	74	14.75	14.75	-74	400	-18.46%
2022/10/25	0	0.00	1	14.60	14.63	-1	410	-0.24%
2022/10/24	0	0.00	0.1	14.62	14.60	-0.1	410	-0.03%
2022/10/20	0.2	14.86	0	0.00	14.77	0.2	410	0.05%
2022/10/19	0.1	14.89	0	0.00	14.86	0.1	413	0.02%
2022/10/14	0.3	14.95	0	0.00	14.93	0.3	416	0.07%
2022/10/12	0.4	15.07	3	15.03	15.03	-2.6	414	-0.62%
2022/10/11	0.1	15.10	0	0.00	15.08	0.1	414	0.02%
2022/10/03	0	0.00	6	15.30	15.30	-6	435	-1.38%
2022/09/28	0.1	15.13	0	0.00	15.13	0.1	432	0.02%
2022/09/27	0	15.20	0	0.00	15.14	0	428	0.00%
2022/09/22	0	0.00	1	15.44	15.49	-1	436	-0.23%
2022/09/21	1	15.39	0	0.00	15.40	1	430	0.23%
2022/09/19	0	0.00	4	15.51	15.43	-4	432	-0.92%
2022/09/16	0	0.00	0.3	15.55	15.51	-0.3	400	-0.07%
2022/09/15	0	0.00	0.1	15.90	15.49	-0.1	398	-0.02%
2022/09/13	0	0.00	0.6	15.50	15.52	-0.6	400	-0.14%
2022/09/12	0	0.00	10	15.45	15.43	-10	393	-2.54%
2022/09/06	0	0.00	1	15.36	15.34	-1	386	-0.26%
2022/09/02	1	15.28	0	0.00	15.27	1	389	0.26%
2022/09/01	0	15.34	0.6	15.39	15.31	-0.6	388	-0.15%
2022/08/31	0	0.00	0.1	15.44	15.40	-0.1	394	-0.03%
2022/08/30	0	0.00	10	15.44	15.43	-10	393	-2.54%
2022/08/18	0	0.00	4	15.70	15.73	-4	412	-0.97%
2022/08/16	0	0.00	3	15.90	15.89	-3	412	-0.73%
2022/08/11	0	0.00	2.9	15.83	15.82	-2.9	406	-0.71%
2022/08/04	0	0.00	10	16.00	16.00	-10	406	-2.46%
2022/08/03	0	0.00	0.1	15.89	15.89	-0.1	394	-0.02%
2022/07/28	0	0.00	2	15.37	15.38	-2	386	-0.52%
2022/07/27	0	0.00	1	15.33	15.33	-1	390	-0.26%
2022/07/22	0	0.00	3	15.25	15.26	-3	390	-0.76%
2022/07/20	0	0.00	0.3	15.15	15.11	-0.3	396	-0.07%
2022/07/19	0	15.10	3	15.08	15.08	-3	399	-0.74%
2022/07/15	0	0.00	2	15.10	15.07	-2	397	-0.50%
2022/07/11	0	0.00	1	15.07	15.07	-1	372	-0.27%
2022/07/08	0	0.00	12	15.01	15.01	-12	373	-3.21%
2022/07/05	0.4	15.00	1	14.94	14.97	-0.6	385	-0.16%
2022/07/04	0	0.00	4.3	14.95	14.91	-4.3	388	-1.10%
2022/07/01	0	0.00	5	14.83	14.82	-5	389	-1.28%
2022/06/27	0	0.00	2	14.85	14.84	-2	396	-0.50%
2022/06/20	0	0.00	2	14.56	14.53	-2	424	-0.47%
2022/06/16	1	14.76	0	0.00	14.76	1	426	0.23%
2022/06/14	0	0.00	0.1	14.83	14.70	-0.1	427	-0.01%
2022/06/13	0.2	15.18	0	0.00	15.00	0.2	425	0.05%
2022/06/10	0	0.00	5	15.24	15.19	-5	427	-1.17%
2022/06/06	1	15.32	0	0.00	15.31	1	443	0.23%
2022/06/02	2	15.29	0	0.00	15.27	2	442	0.45%
2022/05/27	0	0.00	0.5	15.03	15.13	-0.5	440	-0.12%
2022/05/26	0	0.00	1	15.03	15.02	-1	447	-0.22%
2022/05/24	0	0.00	1	14.69	14.67	-1	450	-0.22%
2022/05/19	0	0.00	1	14.81	14.79	-1	460	-0.22%
2022/05/13	0	0.00	13.6	14.78	14.80	-13.6	487	-2.79%
2022/05/10	0	0.00	9	14.63	14.61	-9	506	-1.78%
2022/05/09	0	0.00	0.6	14.98	14.78	-0.6	514	-0.12%
2022/05/05	0	0.00	2	15.06	15.06	-2	530	-0.38%
2022/05/04	0	0.00	10	14.82	14.83	-10	533	-1.87%
2022/04/28	0	15.01	5	15.00	15.02	-5	551	-0.90%
2022/04/26	0	0.00	1	15.14	15.13	-1	552	-0.18%
2022/04/25	0.1	15.15	0	0.00	15.10	0.1	554	0.01%
2022/04/21	0	0.00	0.3	15.30	15.30	-0.3	560	-0.06%
2022/04/20	0	0.00	1	15.32	15.28	-1	563	-0.18%
2022/04/19	0	0.00	1	15.47	15.45	-1	563	-0.18%
2022/04/15	1	15.38	1	15.37	15.36	0	570	0.00%
2022/04/13	0	0.00	6	15.48	15.46	-6	580	-1.03%
2022/04/12	0	0.00	25	15.41	15.43	-25	581	-4.30%
2022/04/11	0	0.00	8.6	15.47	15.50	-8.6	587	-1.47%
2022/04/08	0	0.00	2	15.53	15.53	-2	584	-0.34%
2022/04/07	0	0.00	3	15.49	15.48	-3	584	-0.51%
2022/04/01	0	0.00	2	15.69	15.67	-2	586	-0.34%
2022/03/30	0	0.00	1	15.64	15.59	-1	588	-0.17%
2022/03/28	0	0.00	1	15.47	15.44	-1	570	-0.18%
2022/03/24	0.1	15.48	0	0.00	15.48	0.1	563	0.02%
2022/03/23	1	15.44	0.7	15.50	15.44	0.3	569	0.05%
2022/03/22	0	0.00	0.1	15.63	15.52	-0.1	570	-0.01%
2022/03/21	0	0.00	0.7	15.50	15.55	-0.7	571	-0.12%
2022/03/18	0	0.00	11	15.32	15.35	-11	573	-1.92%
2022/03/17	11.7	15.33	0	0.00	15.33	11.7	574	2.04%
2022/03/09	0	0.00	5.3	15.32	15.31	-5.3	568	-0.93%
2022/03/07	0	0.00	21	15.34	15.35	-21	577	-3.64%
2022/03/02	0	0.00	4	15.50	15.50	-4	581	-0.69%
2022/02/25	0	0.00	3	15.33	15.33	-3	589	-0.51%
2022/02/24	0	0.00	7	15.23	15.27	-7	592	-1.18%
2022/02/21	0	0.00	2.2	15.45	15.45	-2.2	594	-0.37%
2022/02/16	0	0.00	3	15.30	15.31	-3	605	-0.49%
2022/02/15	0.7	15.26	0	0.00	15.25	0.7	600	0.11%
2022/02/14	1	15.39	2	15.39	15.35	-1	591	-0.17%
2022/02/11	3.9	15.56	0	0.00	15.55	3.9	579	0.68%
2022/02/09	2.2	15.69	0	0.00	15.65	2.2	569	0.39%
2022/02/08	1.5	15.77	1.1	15.75	15.76	0.4	563	0.07%
2022/02/07	0.1	15.85	0	0.00	15.79	0.1	560	0.02%
2022/01/26	0	0.00	2.4	16.09	16.09	-2.4	547	-0.43%
2022/01/25	0.2	16.15	2	16.11	16.11	-1.8	541	-0.33%
2022/01/20	0	0.00	1	16.32	16.31	-1	520	-0.19%
2022/01/17	4	16.50	0	0.00	16.49	4	522	0.77%
2022/01/14	2	16.53	15	16.54	16.53	-13	516	-2.52%
2022/01/13	0	0.00	3	16.54	16.54	-3	516	-0.58%
2022/01/11	0	0.00	1	16.50	16.49	-1	516	-0.19%
2022/01/10	0	0.00	2	16.50	16.53	-2	516	-0.39%
2022/01/07	0	0.00	2.4	16.52	16.53	-2.4	524	-0.45%
2022/01/06	1	16.54	0.3	16.58	16.53	0.7	521	0.13%
2022/01/03	0	0.00	3	16.65	16.64	-3	525	-0.57%
2021/12/30	0	0.00	2	16.58	16.58	-2	527	-0.38%
2021/12/29	0.2	16.58	1	16.57	16.57	-0.8	531	-0.15%
2021/12/24	0	0.00	0.7	16.62	16.61	-0.7	540	-0.13%
2021/12/21	0	0.00	1	16.53	16.55	-1	548	-0.18%
2021/12/20	2	16.56	0	0.00	16.57	2	557	0.36%
2021/12/17	0	0.00	5	16.60	16.59	-5	560	-0.89%
2021/12/16	0	0.00	11	16.52	16.54	-11	563	-1.95%
2021/12/15	0	0.00	0.1	16.55	16.52	-0.1	561	-0.02%
2021/12/14	2	16.53	0	0.00	16.53	2	566	0.35%
2021/12/13	0	0.00	7	16.54	16.54	-7	570	-1.23%
2021/12/09	1	16.55	0	0.00	16.55	1	575	0.17%
2021/12/08	0	0.00	18.1	16.57	16.58	-18.1	579	-3.12%
2021/12/07	0	0.00	17	16.54	16.54	-17	580	-2.93%
2021/12/06	16	16.53	0.6	16.53	16.52	15.4	581	2.65%
2021/12/03	0	0.00	10	16.55	16.53	-10	582	-1.72%
2021/12/02	0	0.00	10	16.46	16.46	-10	584	-1.71%
2021/12/01	5	16.46	10	16.46	16.46	-5	589	-0.85%
2021/11/30	0	0.00	0.2	16.54	16.53	-0.2	584	-0.03%
2021/11/29	1	16.55	0	0.00	16.54	1	586	0.17%
2021/11/26	5	16.59	8	16.59	16.59	-3	585	-0.51%
2021/11/25	6	16.58	15	16.57	16.59	-9	583	-1.54%
2021/11/23	0	0.00	0.5	16.71	16.67	-0.5	573	-0.08%
2021/11/22	0	0.00	0.1	16.72	16.72	-0.1	573	-0.01%
2021/11/19	0	16.73	4.1	16.72	16.71	-4.1	577	-0.70%
2021/11/18	0	0.00	3	16.71	16.71	-3	582	-0.51%
2021/11/17	10	16.74	1	16.72	16.73	9	580	1.55%
2021/11/12	0	0.00	11	16.79	16.78	-11	587	-1.87%
2021/11/10	0	0.00	9	16.81	16.84	-9	603	-1.49%
2021/11/08	0.3	16.95	21	16.94	16.96	-20.7	612	-3.38%
2021/11/05	0	0.00	2	16.92	16.92	-2	620	-0.32%
2021/11/03	0	0.00	0.6	16.88	16.89	-0.6	622	-0.09%
2021/11/02	0	0.00	2	16.84	16.83	-2	629	-0.32%
2021/11/01	0.6	16.85	12	16.84	16.85	-11.4	631	-1.81%
2021/10/27	0.1	16.80	2	16.81	16.81	-1.9	642	-0.29%
2021/10/26	0	0.00	5	16.86	16.82	-5	640	-0.78%
2021/10/25	0	0.00	7	16.83	16.82	-7	643	-1.09%
2021/10/21	0	16.85	0	0.00	16.81	0	653	0.00%
2021/10/15	0	0.00	7	17.03	17.03	-7	672	-1.04%
2021/10/13	0	0.00	2	16.93	16.90	-2	675	-0.30%
2021/10/12	0	0.00	2	16.88	16.89	-2	684	-0.29%
2021/10/04	4	16.81	2.2	16.84	16.85	1.8	696	0.26%
2021/10/01	0	0.00	8	16.90	16.91	-8	708	-1.13%
2021/09/29	0	0.00	1.7	16.88	16.88	-1.7	720	-0.23%
2021/09/17	0	0.00	2	16.94	16.94	-2	728	-0.27%
2021/09/16	0	0.00	10.1	16.92	16.91	-10.1	728	-1.38%
2021/09/15	0	0.00	0.5	16.91	16.90	-0.5	734	-0.07%
2021/09/13	0	0.00	0	16.92	16.90	0	743	0.00%
2021/09/10	0.6	16.92	5	16.92	16.91	-4.4	749	-0.59%
2021/09/08	1	16.91	0	0.00	16.91	1	758	0.13%
2021/09/07	3	16.91	0	0.00	16.93	3	762	0.39%
2021/09/06	1	16.94	0	0.00	16.94	1	763	0.13%
2021/09/03	0	0.00	1.2	16.95	16.93	-1.2	760	-0.16%
2021/08/31	1	16.92	0	0.00	16.93	1	769	0.13%
2021/08/27	0	0.00	3	16.94	16.94	-3	782	-0.38%
2021/08/24	0.3	16.91	0	0.00	16.91	0.3	797	0.04%
2021/08/23	0	0.00	0.3	16.96	16.91	-0.3	801	-0.04%
2021/08/20	0	0.00	0.8	16.80	16.87	-0.8	801	-0.09%
2021/08/19	1	16.80	0	0.00	16.82	1	799	0.13%
2021/08/17	0.3	16.89	0.5	16.92	16.89	-0.2	790	-0.02%
2021/08/16	0.1	16.91	0	0.00	16.92	0.1	789	0.01%
2021/08/12	0	0.00	1	16.92	16.91	-1	787	-0.13%
2021/08/10	1	16.97	0.5	16.98	16.96	0.5	781	0.06%
2021/08/09	0	0.00	2	17.00	16.98	-2	800	-0.25%
2021/07/30	0	0.00	0.1	16.95	16.95	-0.1	855	-0.02%
2021/07/28	0	0.00	17	16.92	16.93	-17	864	-1.97%
2021/07/27	0	0.00	0.5	16.96	16.96	-0.5	863	-0.06%
2021/07/26	0	0.00	3.1	16.96	16.97	-3.1	873	-0.35%
2021/07/23	0	16.98	1	16.96	16.96	-1	868	-0.11%
2021/07/20	2	16.94	5	16.94	16.95	-3	877	-0.34%
2021/07/14	0	0.00	1	17.16	17.16	-1	881	-0.11%
2021/07/13	0.1	17.19	0	0.00	17.18	0.1	884	0.01%
2021/07/09	0.1	17.18	1.4	17.18	17.18	-1.3	879	-0.15%
2021/07/08	0	0.00	4	17.20	17.18	-4	876	-0.46%
2021/07/07	0	0.00	5	17.15	17.14	-5	862	-0.58%
2021/07/02	0	0.00	1.2	17.10	17.12	-1.2	868	-0.14%
2021/07/01	0	0.00	0.6	17.06	17.06	-0.6	856	-0.07%
2021/06/29	0	0.00	1	17.06	17.06	-1	862	-0.12%
2021/06/25	0	0.00	0.1	17.07	17.04	-0.1	864	-0.01%
2021/06/24	0	0.00	3	17.07	17.07	-3	869	-0.35%
2021/06/22	0	0.00	2	16.99	16.98	-2	875	-0.23%
2021/06/21	0	0.00	1.7	16.94	16.95	-1.7	874	-0.20%
2021/06/18	0	0.00	2	16.92	16.93	-2	868	-0.23%
2021/06/15	0	0.00	0.1	16.80	16.80	-0.1	867	-0.02%
2021/06/09	1	16.78	15	16.78	16.78	-14	880	-1.59%
2021/06/08	0.1	16.78	0	0.00	16.78	0.1	880	0.01%
2021/06/07	0	0.00	55.1	16.80	16.78	-55.1	882	-6.24%
2021/06/03	0	0.00	27	16.72	16.72	-27	885	-3.05%
2021/06/02	1	16.65	2	16.66	16.67	-1	890	-0.11%
2021/06/01	0	0.00	20	16.64	16.65	-20	878	-2.28%
2021/05/31	0	0.00	20	16.70	16.65	-20	879	-2.27%
2021/05/28	1	16.68	0.3	16.69	16.68	0.7	881	0.08%
2021/05/27	0	0.00	0.2	16.69	16.68	-0.2	884	-0.02%
2021/05/26	0	0.00	0	16.76	16.73	0	905	0.00%
2021/05/25	0	0.00	18.6	16.69	16.73	-18.6	908	-2.05%
2021/05/24	0.1	16.70	6.5	16.68	16.72	-6.5	913	-0.71%
2021/05/20	0	16.61	4	16.60	16.60	-4	916	-0.44%
2021/05/19	1	16.62	0	0.00	16.58	1	915	0.11%
2021/05/17	5.2	16.64	23	16.63	16.61	-17.8	925	-1.92%
2021/05/14	1.2	16.54	0.4	16.60	16.54	0.9	909	0.10%
2021/05/13	0	0.00	2	16.42	16.48	-2	908	-0.22%
2021/05/12	0	0.00	10	16.56	16.60	-10	894	-1.12%
2021/05/11	2.1	16.66	0	0.00	16.65	2.1	866	0.24%
2021/05/10	0	0.00	2.9	16.77	16.75	-2.9	861	-0.33%
2021/05/07	1	16.79	5.1	16.78	16.79	-4.1	859	-0.47%
2021/05/05	1	16.78	1.6	16.80	16.78	-0.6	858	-0.07%
2021/05/04	18	16.76	0	0.00	16.78	18	860	2.09%
2021/05/03	1	16.78	0	0.00	16.80	1	861	0.12%
2021/04/29	0	0.00	10	16.85	16.86	-10	854	-1.17%
2021/04/28	0	0.00	0.5	16.91	16.87	-0.5	859	-0.06%
2021/04/26	0	0.00	0.1	17.00	16.98	-0.1	858	-0.01%
2021/04/23	0	0.00	1	16.95	16.97	-1	864	-0.12%
2021/04/22	1	16.97	1	16.94	16.92	0	866	0.00%
2021/04/21	0	0.00	12	16.95	16.94	-12	864	-1.39%
2021/04/20	13.1	17.02	0	0.00	17.01	13.1	862	1.51%
2021/04/19	3	17.24	0	0.00	17.29	3	864	0.35%
2021/04/15	3	17.20	11	17.21	17.22	-8	883	-0.91%
2021/04/14	0	0.00	1.6	17.20	17.21	-1.6	892	-0.18%
2021/04/13	0	17.20	0.2	17.20	17.19	-0.1	898	-0.02%
2021/04/12	0	0.00	1.2	17.21	17.20	-1.2	904	-0.14%
2021/04/09	2	17.25	0	0.00	17.25	2	888	0.23%
2021/04/08	0	0.00	0.4	17.26	17.24	-0.4	892	-0.05%
2021/04/07	12	17.25	3.3	17.24	17.26	8.7	894	0.97%
2021/03/31	2	17.08	0	0.00	17.08	2	895	0.22%
2021/03/30	0	0.00	17	17.09	17.10	-17	894	-1.90%
2021/03/29	2	17.13	1.2	17.13	17.14	0.8	896	0.09%
2021/03/26	0	0.00	0.2	17.09	17.12	-0.2	902	-0.03%
2021/03/25	0	0.00	17	17.02	17.04	-17	902	-1.88%
2021/03/24	0	0.00	2	16.94	16.93	-2	894	-0.22%
2021/03/23	0	0.00	5.3	16.93	16.91	-5.3	897	-0.59%
2021/03/22	0	0.00	3.8	16.89	16.88	-3.8	904	-0.42%
2021/03/19	0.4	16.88	4	16.83	16.83	-3.6	907	-0.39%
2021/03/18	0	0.00	2	16.88	16.92	-2	906	-0.22%
2021/03/17	0.1	16.86	6	16.91	16.90	-5.9	906	-0.65%
2021/03/16	0	0.00	2.1	16.83	16.83	-2.1	902	-0.23%
2021/03/15	0	0.00	0.1	16.70	16.71	-0.1	897	-0.01%
2021/03/12	0	0.00	1	16.70	16.71	-1	901	-0.11%
2021/03/11	3	16.70	0	16.68	16.70	3	906	0.33%
2021/03/10	0	0.00	2.2	16.69	16.70	-2.2	909	-0.24%
2021/03/09	0.6	16.61	1	16.65	16.66	-0.4	913	-0.04%
2021/03/08	4.1	16.48	11	16.48	16.49	-6.9	906	-0.76%
2021/03/05	6	16.36	0	0.00	16.38	6	907	0.66%
2021/03/03	11	16.45	6	16.44	16.44	5	910	0.55%
2021/03/02	0	0.00	1.1	16.35	16.36	-1.1	909	-0.12%
2021/02/26	8.1	16.34	13.1	16.35	16.32	-5	915	-0.55%
2021/02/25	0	0.00	15	16.43	16.43	-15	907	-1.65%
2021/02/23	0	0.00	11.3	16.47	16.48	-11.3	903	-1.25%
2021/02/22	3	16.49	3	16.50	16.48	0	905	0.00%
2021/02/19	0	0.00	5	16.51	16.49	-5	904	-0.55%
2021/02/18	0	0.00	5.4	16.56	16.54	-5.4	908	-0.59%
2021/02/17	2.1	16.60	8.4	16.55	16.59	-6.3	911	-0.69%
2021/02/05	0.1	16.53	0	0.00	16.56	0.1	903	0.01%
2021/02/03	0	0.00	0	16.62	16.60	0	903	-0.01%
2021/02/02	0	0.00	2.4	16.55	16.53	-2.4	907	-0.26%
2021/02/01	0	0.00	0.8	16.49	16.48	-0.8	909	-0.09%
2021/01/29	0	0.00	1	16.50	16.49	-1	909	-0.11%
2021/01/28	0	0.00	7	16.49	16.49	-7	907	-0.77%
2021/01/27	5	16.62	1.1	16.62	16.61	3.9	909	0.43%
2021/01/26	0.1	16.66	0.5	16.65	16.65	-0.5	909	-0.05%
2021/01/25	0	0.00	12	16.68	16.68	-12	909	-1.32%
2021/01/22	0	0.00	15	16.65	16.64	-15	910	-1.65%
2021/01/21	0	0.00	4	16.68	16.69	-4	914	-0.44%
2021/01/20	0	16.50	0	0.00	16.63	0	909	0.00%
2021/01/19	0	0.00	1	16.62	16.62	-1	902	-0.11%
2021/01/18	0	0.00	1	16.75	16.76	-1	902	-0.11%
2021/01/15	4	16.70	13.1	16.68	16.70	-9.1	893	-1.02%
2021/01/14	0	0.00	4	16.69	16.68	-4	893	-0.45%
2021/01/13	0	0.00	1.1	16.78	16.59	-1.1	899	-0.12%
2021/01/12	5	16.59	0.6	16.59	16.60	4.4	903	0.49%
2021/01/11	5	16.63	10	16.64	16.65	-5	891	-0.56%
2021/01/08	2	16.65	6.6	16.67	16.64	-4.6	882	-0.52%
2021/01/07	8.2	16.71	6.1	16.70	16.71	2.1	869	0.24%
2021/01/06	1.2	16.77	0	0.00	16.77	1.2	865	0.14%
2021/01/05	0	0.00	2	16.80	16.82	-2	858	-0.23%
2021/01/04	1	16.90	4.5	16.89	16.90	-3.5	855	-0.41%
2020/12/30	5	16.83	1.1	16.83	16.82	3.9	855	0.45%
2020/12/28	0	0.00	6	16.86	16.89	-6	861	-0.70%
2020/12/24	0.1	16.90	0	16.81	16.80	0	856	0.01%
2020/12/23	2	16.80	0	0.00	16.80	2	859	0.23%
2020/12/22	0	0.00	1.7	16.85	16.83	-1.7	860	-0.19%
2020/12/21	0	0.00	4	16.90	16.94	-4	858	-0.47%
2020/12/18	1	16.89	2	16.86	16.88	-1	857	-0.12%
2020/12/17	1	16.81	3	16.82	16.83	-2	851	-0.23%
2020/12/16	0	0.00	15	16.81	16.81	-15	850	-1.76%
2020/12/14	0	0.00	2.7	16.75	16.76	-2.7	844	-0.32%
2020/12/11	0	0.00	1	16.76	16.76	-1	847	-0.12%
2020/12/10	0	0.00	5.4	16.80	16.80	-5.4	839	-0.64%
2020/12/09	0.2	16.79	10	16.80	16.80	-9.9	835	-1.18%
2020/12/08	1.4	16.84	11.5	16.84	16.84	-10.1	833	-1.21%
2020/12/04	2	16.83	6	16.82	16.84	-4	826	-0.48%
2020/12/01	0	0.00	0.8	16.81	16.83	-0.8	819	-0.10%
2020/11/30	0	0.00	3.1	16.80	16.82	-3.1	813	-0.39%
2020/11/26	0	0.00	1.3	16.82	16.86	-1.3	807	-0.16%
2020/11/25	0	0.00	5.1	16.84	16.83	-5.1	804	-0.63%
2020/11/24	0	16.80	0	0.00	16.84	0	797	0.01%
2020/11/23	3	16.79	0	0.00	16.78	3	783	0.38%
2020/11/18	0	0.00	0.1	16.80	16.80	-0.1	786	-0.01%
2020/11/17	0	0.00	5.4	16.77	16.77	-5.4	789	-0.68%
2020/11/13	1	16.59	10	16.60	16.62	-9	802	-1.12%
2020/11/12	1	16.61	0	0.00	16.62	1	807	0.12%
2020/11/11	2	16.61	1	16.59	16.59	1	814	0.12%
2020/11/10	12.3	16.63	2	16.63	16.63	10.3	813	1.26%
2020/11/09	1.2	16.53	0	0.00	16.54	1.2	815	0.15%
2020/11/06	1	16.51	5	16.52	16.57	-4	823	-0.49%
2020/11/05	2	16.48	0	0.00	16.50	2	824	0.24%
2020/11/04	2	16.37	0	16.40	16.41	2	825	0.24%
2020/11/03	0	0.00	7	16.35	16.35	-7	820	-0.85%
2020/11/02	10	16.32	0.3	16.33	16.33	9.7	825	1.18%
2020/10/30	3	16.31	1	16.32	16.32	2	824	0.24%
2020/10/29	1.4	16.36	0	0.00	16.34	1.4	821	0.17%
2020/10/27	0.5	16.55	1.1	16.52	16.53	-0.6	831	-0.07%
2020/10/26	1.5	16.59	0.4	16.60	16.60	1.1	844	0.13%
2020/10/23	0	0.00	0.7	16.55	16.54	-0.7	854	-0.08%
2020/10/22	3	16.49	5	16.48	16.49	-2	861	-0.23%
2020/10/21	3	16.54	1	16.56	16.58	2	865	0.23%
2020/10/20	0	0.00	5	16.74	16.76	-5	861	-0.58%
2020/10/19	1	16.75	0	0.00	16.79	1	856	0.12%
2020/10/15	1	16.76	0	0.00	16.75	1	858	0.12%
2020/10/13	1	16.72	0	0.00	16.73	1	877	0.11%
2020/10/12	2	16.74	0	0.00	16.72	2	888	0.23%
2020/10/06	0	0.00	1	16.73	16.72	-1	888	-0.11%
2020/10/05	0	0.00	1	16.71	16.71	-1	887	-0.11%
2020/09/28	0	0.00	1	16.66	16.67	-1	900	-0.11%
2020/09/24	5	16.53	12.3	16.54	16.55	-7.3	909	-0.80%
2020/09/22	0.3	16.65	3	16.65	16.65	-2.7	921	-0.30%
2020/09/21	1	16.70	0.4	16.71	16.70	0.6	938	0.07%
2020/09/18	0	0.00	2	16.78	16.77	-2	948	-0.21%
2020/09/16	0.3	16.88	0	0.00	16.86	0.3	956	0.03%
2020/09/11	0	0.00	0.2	16.84	16.84	-0.2	965	-0.03%
2020/09/09	11	16.80	2	16.80	16.81	9	973	0.92%
2020/09/08	0	0.00	2	16.88	16.88	-2	981	-0.20%
2020/09/07	1	16.91	3	16.90	16.88	-2	1,005	-0.20%
2020/09/04	1	16.89	0	0.00	16.92	1	1,025	0.10%
2020/09/03	1	16.99	15.3	16.99	17.00	-14.3	1,031	-1.38%
2020/09/02	0	0.00	0.8	16.99	16.99	-0.8	1,045	-0.08%
2020/09/01	0	0.00	0	16.98	16.97	0	1,060	0.00%
2020/08/28	0	0.00	1.2	17.00	17.02	-1.2	1,089	-0.11%
2020/08/27	0	0.00	2	17.01	17.01	-2	1,096	-0.18%
2020/08/26	0	0.00	1	17.03	17.03	-1	1,102	-0.09%
2020/08/21	0	0.00	2.9	16.94	16.95	-2.9	1,104	-0.26%
2020/08/20	21	16.95	10	16.87	16.86	11	1,106	0.99%
2020/08/18	0.2	16.91	3	16.89	16.91	-2.9	1,114	-0.26%
2020/08/11	4	16.74	0	0.00	16.74	4	1,107	0.36%
2020/08/10	1	16.71	0	0.00	16.70	1	1,117	0.09%
2020/08/07	3	16.71	0.5	16.71	16.71	2.5	1,125	0.22%
2020/08/05	2	16.69	0	0.00	16.69	2	1,126	0.18%
2020/08/04	2	16.69	0	0.00	16.70	2	1,132	0.18%
2020/08/03	0	0.00	52	16.61	16.66	-52	1,135	-4.58%
2020/07/31	11	16.62	0	0.00	16.62	11	1,123	0.98%
2020/07/30	3	16.53	2	16.54	16.62	1	1,126	0.09%
2020/07/29	0	0.00	4	16.44	16.42	-4	1,118	-0.36%
2020/07/28	2	16.40	26	16.43	16.40	-24	1,117	-2.15%
2020/07/27	0	0.00	1	16.43	16.45	-1	1,125	-0.09%
2020/07/23	0	0.00	0.2	16.41	16.40	-0.2	1,123	-0.01%
2020/07/22	2.2	16.40	4	16.41	16.41	-1.8	1,132	-0.16%
2020/07/21	2	16.36	6	16.37	16.36	-4	1,133	-0.35%
2020/07/20	11	16.45	1.6	16.45	16.45	9.4	1,135	0.83%
2020/07/17	1	16.44	2	16.43	16.44	-1	1,124	-0.09%
2020/07/16	0	0.00	0.1	16.39	16.39	-0.1	1,138	-0.01%
2020/07/15	0	0.00	1	16.34	16.34	-1	1,134	-0.09%
2020/07/13	0	0.00	1	16.40	16.40	-1	1,153	-0.09%
2020/07/10	2	16.36	0	0.00	16.35	2	1,162	0.17%
2020/07/08	4	16.34	1	16.38	16.33	3	1,174	0.26%
2020/07/07	5	16.38	10	16.37	16.36	-5	1,189	-0.42%
2020/07/06	1	16.40	0.3	16.40	16.40	0.7	1,202	0.06%
2020/07/02	3.9	16.27	0	0.00	16.28	3.9	1,214	0.32%
2020/07/01	20	16.22	0	0.00	16.20	20	1,239	1.61%
2020/06/29	3	16.36	3.1	16.38	16.37	-0.1	1,222	-0.01%
2020/06/24	2.5	16.48	5	16.49	16.46	-2.5	1,222	-0.20%
2020/06/22	5	16.54	0	0.00	16.54	5	1,307	0.38%
2020/06/17	1	16.53	5	16.57	16.55	-4	1,409	-0.28%
2020/06/15	3	16.37	2	16.36	16.36	1	1,573	0.06%
2020/06/12	4	16.40	8.3	16.36	16.43	-4.3	1,616	-0.27%
2020/06/10	1	16.91	0	0.00	16.92	1	1,648	0.06%
2020/06/08	4	16.91	0.8	16.91	16.91	3.2	1,786	0.18%
2020/06/05	2	16.88	7	16.87	16.86	-5	1,808	-0.28%
2020/06/04	1	16.88	0	0.00	16.91	1	1,859	0.05%
2020/06/03	0	0.00	6	16.83	16.83	-6	1,907	-0.31%
2020/06/01	0	0.00	0.4	16.74	16.74	-0.4	1,944	-0.02%
2020/05/29	5	16.70	0	0.00	16.70	5	1,983	0.25%
2020/05/28	5	16.72	0	0.00	16.71	5	2,046	0.24%
2020/05/27	7	16.61	0	0.00	16.62	7	2,082	0.34%
2020/05/26	2	16.47	0	0.00	16.60	2	2,111	0.09%
2020/05/25	2	16.41	0	0.00	16.43	2	2,153	0.09%
2020/05/22	2	16.35	0	0.00	16.36	2	2,166	0.09%
2020/05/21	0	0.00	1	16.33	16.36	-1	2,174	-0.05%
2020/05/19	3	16.25	1	16.24	16.23	2	2,204	0.09%
2020/05/15	3	16.14	0	0.00	16.15	3	2,204	0.14%
2020/05/13	1	16.35	6	16.34	16.35	-5	2,208	-0.23%
2020/05/07	0	0.00	1.4	16.37	16.35	-1.4	2,255	-0.06%
2020/05/06	0	0.00	2	16.32	16.36	-2	2,258	-0.09%
2020/05/05	0	0.00	50	16.28	16.28	-50	2,264	-2.21%
2020/05/04	1	16.29	1	16.32	16.29	0	2,273	0.00%
2020/04/30	1	16.41	25	16.45	16.44	-24	2,274	-1.06%
2020/04/29	1	16.40	1	16.37	16.38	0	2,272	0.00%
2020/04/28	0	0.00	1	16.37	16.34	-1	2,277	-0.04%
2020/04/27	2	16.38	0	0.00	16.38	2	2,300	0.09%
2020/04/22	1	16.05	0	0.00	16.03	1	2,320	0.04%
2020/04/21	1.6	16.43	0	0.00	16.39	1.6	2,321	0.07%
2020/04/20	1	16.60	0	0.00	16.60	1	2,314	0.04%
2020/04/15	21	16.46	10	16.46	16.49	11	2,308	0.48%
2020/04/14	12	16.38	0	0.00	16.45	12	2,304	0.52%
2020/04/13	0.5	16.35	0	0.00	16.34	0.5	2,297	0.02%
2020/04/10	10	16.30	0.5	16.35	16.32	9.5	2,302	0.41%
2020/04/09	7	15.93	0	0.00	15.94	7	2,289	0.31%
2020/04/08	1	15.59	0	0.00	15.60	1	2,285	0.04%
2020/04/07	9	15.49	22	15.43	15.42	-13	2,285	-0.57%
2020/04/06	1	15.09	5	15.09	15.35	-4	2,273	-0.18%
2020/03/31	2	15.61	5.8	15.60	15.57	-3.8	2,260	-0.17%
2020/03/30	0	0.00	1	15.23	15.46	-1	2,247	-0.04%
2020/03/27	1	15.66	1	15.62	15.58	0	2,244	0.00%
2020/03/26	1	14.73	3	14.97	14.78	-2	2,202	-0.09%
2020/03/25	4	14.44	0	0.00	14.27	4	2,161	0.19%
2020/03/24	12	13.68	12	14.12	14.15	0	2,121	0.00%
2020/03/23	3	13.83	0	0.00	14.10	3	2,097	0.14%
2020/03/20	33.7	14.00	2	13.80	14.33	31.7	2,059	1.54%
2020/03/19	25	12.80	38.8	12.70	12.48	-13.8	2,020	-0.68%
2020/03/18	3	15.46	2	15.52	15.42	1	1,913	0.05%
2020/03/17	2	15.72	20.2	15.68	15.77	-18.2	1,868	-0.98%
2020/03/16	15	16.38	10	16.18	16.14	5	1,838	0.27%
2020/03/13	10	16.09	104	16.06	16.39	-94	1,799	-5.22%	大賣/
2020/03/12	10	17.82	7	17.82	17.72	3	1,713	0.18%
2020/03/11	4	18.24	0	0.00	18.21	4	1,649	0.24%
2020/03/10	21	18.21	37	18.28	18.36	-16	1,614	-0.99%
2020/03/09	10.1	18.83	0	0.00	18.78	10.1	1,552	0.65%
2020/03/06	6	19.08	2	19.11	19.07	4	1,500	0.27%
2020/03/05	6	19.18	1	19.19	19.19	5	1,476	0.34%
2020/03/04	3	19.05	0	0.00	19.03	3	1,461	0.21%
2020/03/03	10	19.14	0.1	19.19	19.11	9.9	1,419	0.70%
2020/03/02	12	19.17	6	19.18	19.17	6	1,355	0.44%
2020/02/27	1	19.41	5.7	19.41	19.41	-4.7	1,316	-0.36%
2020/02/26	10	19.52	6	19.51	19.50	4	1,287	0.31%
2020/02/24	0	0.00	18	19.74	19.74	-18	1,209	-1.49%
2020/02/21	0	0.00	10	19.74	19.75	-10	1,211	-0.83%
2020/02/19	2	19.68	20	19.67	19.68	-18	1,191	-1.51%
2020/02/17	0	0.00	25	19.64	19.65	-25	1,186	-2.11%
2020/02/14	2	19.62	0	0.00	19.63	2	1,186	0.17%
2020/02/13	3	19.63	3	19.62	19.64	0	1,186	0.00%
2020/02/12	4	19.66	2	19.66	19.67	2	1,163	0.17%
2020/02/10	0	0.00	6.6	19.68	19.69	-6.6	1,182	-0.56%
2020/02/07	2	19.68	9	19.69	19.68	-7	1,191	-0.59%
2020/02/04	3	19.68	1	19.68	19.69	2	1,202	0.17%
2020/02/03	0	0.00	4.9	19.66	19.67	-4.9	1,201	-0.40%
2020/01/31	1	19.65	2	19.65	19.65	-1	1,196	-0.08%
2020/01/30	1	19.69	0	0.00	19.64	1	1,195	0.08%
2020/01/16	1	19.74	0	0.00	19.77	1	1,215	0.08%
2020/01/15	10	19.72	0	0.00	19.73	10	1,273	0.79%
2020/01/14	15	19.69	1	19.69	19.69	14	1,280	1.09%
2020/01/13	0	0.00	1	19.69	19.70	-1	1,274	-0.08%
2020/01/10	5	19.69	0.5	19.78	19.70	4.5	1,271	0.35%
2020/01/09	1	19.71	0.5	19.77	19.71	0.5	1,259	0.04%
2020/01/08	6	19.71	0	0.00	19.72	6	1,259	0.48%
2020/01/06	10	19.71	0.6	19.76	19.72	9.4	1,268	0.74%
2020/01/03	0	0.00	7	19.64	19.64	-7	1,264	-0.55%
2020/01/02	20	19.56	0	0.00	19.58	20	1,261	1.59%
2019/12/31	1	19.57	0.1	19.74	19.58	0.9	1,246	0.07%
2019/12/30	1	19.63	3	19.62	19.62	-2	1,240	-0.16%
2019/12/27	1	19.65	0	0.00	19.64	1	1,234	0.08%
2019/12/26	2	19.66	1	19.66	19.66	1	1,230	0.08%
2019/12/23	6	19.60	0	0.00	19.60	6	1,193	0.50%
2019/12/20	3	19.57	1	19.57	19.60	2	1,182	0.17%
2019/12/19	1	19.57	10	19.56	19.57	-9	1,173	-0.77%
2019/12/18	1	19.54	0	0.00	19.55	1	1,170	0.09%
2019/12/16	3	19.54	0	0.00	19.53	3	1,196	0.25%
2019/12/13	3	19.49	0	0.00	19.49	3	1,191	0.25%
2019/12/12	2	19.53	0	0.00	19.53	2	1,192	0.17%
2019/12/11	1	19.50	0	0.00	19.51	1	1,196	0.08%
2019/12/10	1	19.50	0	0.00	19.50	1	1,198	0.08%
2019/12/09	2	19.50	1.9	19.50	19.51	0.1	1,191	0.01%
2019/12/05	3	19.48	0	0.00	19.49	3	1,174	0.26%
2019/12/03	1	19.51	0	0.00	19.51	1	1,154	0.09%
2019/12/02	2	19.56	0	0.00	19.53	2	1,146	0.17%
2019/11/29	3	19.59	5	19.59	19.59	-2	1,136	-0.18%
2019/11/27	1	19.61	0	0.00	19.60	1	1,127	0.09%
2019/11/25	1	19.58	0.1	19.63	19.59	0.9	1,116	0.08%
2019/11/22	1	19.56	0.9	19.58	19.58	0.1	1,107	0.01%
2019/11/21	0	0.00	2	19.58	19.58	-2	1,104	-0.18%
2019/11/19	1	19.61	6	19.61	19.62	-5	1,074	-0.47%
2019/11/18	5	19.66	0	0.00	19.66	5	1,063	0.47%
2019/11/15	2	19.66	0	0.00	19.65	2	1,053	0.19%
2019/11/14	6	19.62	0	0.00	19.65	6	1,046	0.57%
2019/11/13	2	19.52	0	0.00	19.55	2	1,038	0.19%
2019/11/11	5.3	19.44	1	19.44	19.43	4.3	1,002	0.42%
2019/11/08	2	19.43	40	19.43	19.44	-38	994	-3.82%
2019/11/07	6.5	19.53	0	0.00	19.51	6.5	956	0.68%
2019/11/06	5	19.55	0	0.00	19.54	5	942	0.53%
2019/11/05	2	19.56	1	19.58	19.59	1	915	0.11%
2019/11/04	2	19.56	0	0.00	19.56	2	910	0.22%
2019/11/01	29	19.62	0	0.00	19.58	29	919	3.15%
2019/10/31	1	19.60	0	0.00	19.60	1	891	0.11%
2019/10/30	6	19.65	0	0.00	19.62	6	880	0.68%
2019/10/29	2	19.68	0	0.00	19.67	2	869	0.23%
2019/10/28	5	19.70	0	0.00	19.68	5	854	0.59%
2019/10/25	9	19.72	1	19.72	19.70	8	835	0.96%
2019/10/24	5	19.76	0	0.00	19.75	5	815	0.61%
2019/10/23	45.5	19.83	0	0.00	19.81	45.5	768	5.92%
2019/10/22	10	19.96	0	0.00	19.99	10	694	1.44%
2019/10/17	5	20.02	0	0.00	20.03	5	666	0.75%
2019/10/16	1	20.01	3.3	20.01	20.02	-2.3	672	-0.34%
2019/10/14	3	20.01	0	0.00	20.00	3	656	0.46%
2019/10/09	1	20.01	0.4	20.05	20.03	0.6	638	0.10%
2019/10/08	1	20.05	0	0.00	20.05	1	625	0.16%
2019/10/07	2	20.03	0	0.00	20.06	2	616	0.32%
2019/10/03	0	0.00	10	20.03	20.04	-10	605	-1.65%
2019/10/02	1	20.06	16	20.05	20.04	-15	604	-2.48%
2019/09/27	0	0.00	0.2	20.06	20.03	-0.2	598	-0.03%
2019/09/26	1	20.03	1	20.04	20.05	0	600	0.00%
2019/09/25	3	20.03	0	0.00	20.03	3	600	0.50%
2019/09/24	0	0.00	10	20.05	20.05	-10	606	-1.65%
2019/09/23	1	19.95	0	0.00	19.99	1	610	0.16%
2019/09/20	12	19.98	0	0.00	19.97	12	607	1.98%
2019/09/19	2	19.99	0	0.00	19.99	2	590	0.34%
2019/09/18	1	20.00	0	0.00	20.00	1	573	0.17%
2019/09/17	6	19.98	7	20.01	20.00	-1	558	-0.18%
2019/09/16	10	20.02	0	0.00	20.03	10	539	1.85%
2019/09/12	5	20.12	2	20.13	20.12	3	525	0.57%
2019/09/11	0	0.00	50	20.16	20.16	-50	518	-9.65%
2019/09/09	0	0.00	3.2	20.19	20.18	-3.2	520	-0.62%
2019/09/05	0	0.00	1	20.16	20.16	-1	521	-0.19%
2019/09/04	0	0.00	0.2	20.14	20.14	-0.2	524	-0.05%
2019/09/02	4	20.17	0	0.00	20.16	4	518	0.77%
2019/08/29	20	20.24	0.2	20.24	20.24	19.8	513	3.85%
2019/08/28	30	20.21	1	20.21	20.21	29	511	5.67%
2019/08/27	5	20.23	0	0.00	20.21	5	510	0.98%
2019/08/26	10	20.24	0.3	20.20	20.24	9.7	511	1.90%
2019/08/23	2	20.20	0	0.00	20.20	2	513	0.39%
2019/08/22	0	0.00	1	20.18	20.17	-1	514	-0.19%
2019/08/21	0	20.13	0	0.00	20.15	0	514	0.00%
2019/08/20	0	0.00	3	20.11	20.13	-3	514	-0.58%
2019/08/19	2	20.10	2	20.11	20.10	0	513	0.00%
2019/08/15	0	0.00	1	20.07	20.07	-1	513	-0.19%
2019/08/14	2	20.05	0.2	20.10	20.05	1.8	508	0.35%
2019/08/12	5	20.02	0	0.00	20.02	5	522	0.96%
2019/08/08	5	20.04	0.1	20.05	20.02	4.9	526	0.92%
2019/08/06	0	0.00	1	20.07	20.06	-1	518	-0.19%
2019/08/05	0	0.00	14.4	20.06	20.14	-14.4	512	-2.81%
2019/08/02	0	0.00	1.8	19.99	19.99	-1.8	482	-0.36%
2019/08/01	2	19.97	0	0.00	19.97	2	484	0.41%
2019/07/30	1	20.00	0	0.00	20.00	1	487	0.21%
2019/07/29	3	19.97	5	19.97	19.97	-2	487	-0.41%
2019/07/25	1	19.95	0.3	19.96	19.96	0.7	503	0.15%
2019/07/22	0	0.00	2	19.94	19.95	-2	515	-0.39%
2019/07/18	0	0.00	0.2	19.96	19.95	-0.2	497	-0.04%
2019/07/16	4	20.04	10.2	20.04	20.05	-6.2	491	-1.26%
2019/07/15	0	0.00	17	20.02	20.03	-17	481	-3.53%
2019/07/12	0	0.00	0.3	20.00	20.01	-0.3	486	-0.07%
2019/07/11	1	20.01	0	0.00	20.01	1	481	0.21%
2019/07/10	8	20.04	0	0.00	20.02	8	479	1.67%
2019/07/09	0	0.00	3	20.01	20.01	-3	474	-0.63%
2019/07/08	0	0.00	8	20.01	20.04	-8	473	-1.69%
2019/07/05	0	0.00	46	20.00	20.01	-46	467	-9.85%
2019/07/04	0	0.00	2	19.99	19.98	-2	460	-0.43%
2019/07/03	0	0.00	10	19.92	19.93	-10	455	-2.19%
2019/07/01	2	19.81	0	0.00	19.81	2	463	0.43%
2019/06/28	1	19.87	0	0.00	19.89	1	458	0.22%
2019/06/27	0	0.00	0.5	19.94	19.92	-0.5	450	-0.10%
2019/06/26	1	19.93	0	0.00	19.95	1	441	0.23%
2019/06/25	10	19.95	2	19.93	19.93	8	444	1.80%
2019/06/20	0	0.00	3	20.05	20.02	-3	432	-0.69%
2019/06/19	2	20.11	2	20.16	20.10	0	432	0.00%
2019/06/17	2	20.10	22	20.11	20.11	-20	422	-4.74%
2019/06/14	0	0.00	13	20.02	20.03	-13	416	-3.12%
2019/06/11	0.3	19.98	5	19.99	19.99	-4.7	409	-1.15%
2019/06/10	0	0.00	6	19.97	19.98	-6	408	-1.47%
2019/06/05	1	19.95	0	0.00	19.94	1	410	0.24%
2019/06/04	0	0.00	0.2	19.89	19.90	-0.2	411	-0.05%
2019/06/03	0	0.00	32.6	19.90	19.90	-32.6	413	-7.87%
2019/05/31	0	0.00	10	20.00	20.00	-10	414	-2.41%
2019/05/30	0	0.00	51	19.96	19.97	-51	412	-12.36%
2019/05/29	0	0.00	1	20.00	19.94	-1	408	-0.25%
2019/05/27	0	0.00	21	19.90	19.91	-21	405	-5.18%
2019/05/23	0	0.00	1.2	19.95	19.93	-1.2	402	-0.29%
2019/05/22	0	0.00	4	19.92	19.92	-4	400	-1.00%
2019/05/21	0	0.00	2.1	19.85	19.86	-2.1	397	-0.53%
2019/05/20	0	19.82	11	19.86	19.87	-11	397	-2.76%
2019/05/16	0	0.00	1	19.72	19.72	-1	385	-0.26%
2019/05/15	0	0.00	1	19.67	19.68	-1	384	-0.26%
2019/05/10	0	0.00	2	19.59	19.58	-2	381	-0.52%
2019/05/08	2	19.60	2	19.59	19.60	0	376	0.00%
2019/05/03	5	19.66	2.2	19.64	19.63	2.8	363	0.77%
2019/04/30	22	19.87	9	19.88	19.89	13	347	3.74%
2019/04/29	0	0.00	1	19.82	19.83	-1	336	-0.30%
2019/04/26	0	0.00	5	19.83	19.83	-5	346	-1.44%
2019/04/25	0	0.00	2	19.84	19.84	-2	341	-0.59%
2019/04/24	0	0.00	5	19.83	19.83	-5	341	-1.47%
2019/04/23	0	0.00	6	19.85	19.82	-6	340	-1.76%
2019/04/22	1	19.84	39	19.85	19.81	-38	333	-11.39%
2019/04/19	1	19.80	16.8	19.82	19.81	-15.8	330	-4.79%
2019/04/18	0	0.00	25	19.81	19.80	-25	330	-7.58%
2019/04/17	0	0.00	2	19.85	19.86	-2	332	-0.60%
2019/04/16	0	19.81	20	19.84	19.85	-20	331	-6.01%
2019/04/12	0	0.00	53.2	19.83	19.84	-53.2	331	-16.03%
2019/04/11	1	19.81	8.6	19.81	19.80	-7.6	331	-2.30%
2019/04/08	0	0.00	25	19.82	19.82	-25	329	-7.60%
2019/04/03	0	0.00	1	19.72	19.73	-1	321	-0.31%
2019/04/02	0	0.00	32	19.66	19.68	-32	321	-9.96%
2019/03/28	0	0.00	250	19.56	19.53	-250	318	-78.48%	大賣/鉅額交易
2019/03/27	1	19.61	2	19.61	19.60	-1	316	-0.32%
2019/03/25	0	0.00	10	19.58	19.58	-10	338	-2.95%
2019/03/22	0	0.00	1	19.60	19.58	-1	342	-0.29%
2019/03/21	0	0.00	10	19.59	19.58	-10	340	-2.94%
2019/03/20	2	19.62	1	19.61	19.61	1	343	0.29%
2019/03/19	2	19.64	0	0.00	19.64	2	345	0.58%
2019/03/15	0	0.00	80.2	19.62	19.63	-80.2	343	-23.34%
2019/03/14	0	0.00	2	19.61	19.64	-2	339	-0.59%
2019/03/13	0	0.00	2	19.58	19.59	-2	343	-0.58%
2019/03/12	0	0.00	38	19.54	19.55	-38	345	-10.99%
2019/03/11	0	0.00	4	19.55	19.56	-4	356	-1.12%
2019/03/08	0	0.00	6.3	19.52	19.52	-6.3	362	-1.74%
2019/03/07	0	0.00	1	19.53	19.54	-1	362	-0.28%
2019/03/06	0	0.00	22	19.54	19.55	-22	363	-6.05%
2019/03/05	0	0.00	51	19.44	19.43	-51	357	-14.28%
2019/03/04	2	19.43	8	19.42	19.44	-6	353	-1.70%
2019/02/27	0	0.00	11	19.38	19.39	-11	352	-3.12%
2019/02/26	0	0.00	2	19.38	19.40	-2	350	-0.57%
2019/02/25	0	0.00	2	19.37	19.39	-2	345	-0.58%
2019/02/22	0.1	19.23	0	0.00	19.35	0.1	348	0.03%
2019/02/21	0	0.00	1	19.36	19.36	-1	347	-0.29%
2019/02/20	0	0.00	0.4	19.34	19.34	-0.4	348	-0.10%
2019/02/19	0	0.00	15.4	19.34	19.34	-15.4	349	-4.41%
2019/02/15	0	0.00	1	19.23	19.23	-1	347	-0.29%
2019/02/14	0	0.00	1	19.24	19.22	-1	345	-0.29%
2019/02/12	0	0.00	10	19.18	19.17	-10	343	-2.91%
2019/02/11	1	19.14	0.2	19.08	19.18	0.8	342	0.23%
2019/01/29	1	19.06	15	19.05	19.05	-14	344	-4.07%
2019/01/28	0	0.00	3	19.07	19.07	-3	346	-0.87%
2019/01/23	0	0.00	4	19.22	19.22	-4	343	-1.16%
2019/01/17	0	0.00	8	19.07	19.08	-8	328	-2.44%
2019/01/16	0	0.00	15	19.06	19.09	-15	326	-4.60%
2019/01/14	0	0.00	1.4	19.00	19.01	-1.4	326	-0.43%
2019/01/10	0	0.00	2	18.96	18.96	-2	331	-0.60%
2019/01/08	0	0.00	1	18.94	18.95	-1	325	-0.31%
2019/01/04	8	18.83	0	0.00	18.77	8	337	2.37%
2019/01/03	1	18.74	0	0.00	18.75	1	348	0.29%
2018/12/24	5	18.36	5	18.35	18.37	0	359	0.00%
2018/12/22	0	0.00	5	18.38	18.40	-5	359	-1.39%
2018/12/20	1	18.51	0	0.00	18.50	1	360	0.28%
2018/12/19	2	18.59	0	0.00	18.52	2	355	0.56%
2018/12/18	12	18.69	0	0.00	18.65	12	344	3.49%
2018/12/17	0	0.00	15	18.82	18.84	-15	334	-4.49%
2018/12/14	0	0.00	3	18.82	18.83	-3	335	-0.89%
2018/12/12	1	18.85	0	0.00	18.84	1	332	0.30%
2018/12/11	1	18.83	1	18.83	18.82	0	330	0.00%
2018/12/05	0	0.00	6.2	18.86	18.87	-6.2	349	-1.77%
2018/12/04	11	18.90	10.5	18.90	18.90	0.5	351	0.14%
2018/11/30	1	18.98	11	18.98	18.98	-10	334	-2.99%
2018/11/29	0	0.00	45	19.03	19.05	-45	339	-13.24%
2018/11/28	1	19.06	0	0.00	19.07	1	336	0.30%
2018/11/21	0	0.00	0.4	19.12	19.09	-0.4	374	-0.11%
2018/11/12	0	0.00	18	19.24	19.27	-18	384	-4.68%
2018/11/07	1	19.22	0	0.00	19.21	1	398	0.25%
2018/11/05	2	19.15	0	0.00	19.13	2	405	0.49%
2018/11/01	2	19.34	0	0.00	19.28	2	403	0.50%
2018/10/25	0	0.00	10	19.50	19.45	-10	409	-2.44%
2018/10/22	0	0.00	0.4	19.62	19.64	-0.4	411	-0.09%
2018/10/18	2	19.54	0	0.00	19.55	2	429	0.47%
2018/10/16	0	0.00	2	19.44	19.46	-2	451	-0.44%
2018/10/15	0.3	19.47	20	19.42	19.41	-19.7	470	-4.20%
2018/10/12	2	19.47	41	19.49	19.47	-39	467	-8.34%
2018/10/11	0	0.00	11	19.52	19.50	-11	466	-2.36%
2018/10/09	1	19.59	0	0.00	19.59	1	464	0.22%
2018/10/08	0	0.00	29	19.57	19.57	-29	477	-6.08%
2018/10/05	3	19.59	3	19.58	19.54	0	482	0.00%
2018/10/04	0	0.00	20	19.64	19.65	-20	485	-4.12%
2018/09/28	0	0.00	0.6	19.73	19.72	-0.6	524	-0.11%
2018/09/27	1	19.77	2	19.76	19.73	-1	536	-0.19%
2018/09/18	0	0.00	15	19.95	19.95	-15	636	-2.36%
2018/09/17	0	0.00	1	19.95	19.96	-1	644	-0.16%
2018/09/14	0	0.00	2	19.90	19.92	-2	651	-0.31%
2018/09/13	0	0.00	2	19.90	19.90	-2	644	-0.31%
2018/09/11	0	0.00	4	19.93	19.93	-4	650	-0.62%
2018/09/10	5	19.90	32	19.89	19.88	-27	650	-4.15%
2018/09/07	20	19.98	0	0.00	19.96	20	651	3.07%
2018/09/06	2	20.00	0	0.00	19.99	2	659	0.30%
2018/09/05	8	20.02	10	20.00	20.00	-2	666	-0.30%
2018/09/03	1	20.02	1.8	20.02	20.04	-0.8	670	-0.11%
2018/08/30	0	0.00	56	20.00	20.00	-56	660	-8.48%
2018/08/29	0	0.00	38	20.00	20.00	-38	661	-5.75%
2018/08/28	2	20.00	2	20.00	20.02	0	656	0.00%
2018/08/17	2	19.88	0	0.00	19.87	2	652	0.31%
2018/08/16	0	0.00	1	19.88	19.89	-1	657	-0.15%
2018/08/15	0	0.00	7	19.88	19.87	-7	654	-1.07%
2018/08/13	1	19.86	16	19.86	19.85	-15	646	-2.32%
2018/08/10	0	0.00	34	19.82	19.82	-34	641	-5.30%
2018/08/09	0	0.00	6	19.82	19.82	-6	644	-0.93%
2018/08/07	1	19.84	5	19.83	19.84	-4	656	-0.61%
2018/08/06	0	0.00	11	19.82	19.82	-11	663	-1.66%
2018/08/03	0	0.00	5.4	19.82	19.80	-5.4	666	-0.81%
2018/08/02	0.1	19.82	0	0.00	19.80	0.1	668	0.02%
2018/07/31	0	0.00	22	19.79	19.79	-22	674	-3.26%
2018/07/27	0	0.00	3	19.81	19.81	-3	677	-0.44%
2018/07/26	11	19.77	0	0.00	19.83	11	677	1.62%
2018/07/25	0	0.00	3	20.34	20.34	-3	671	-0.45%
2018/07/24	0	0.00	13	20.35	20.35	-13	659	-1.97%
2018/07/23	0	0.00	31	20.34	20.35	-31	656	-4.72%
2018/07/20	0	0.00	27.2	20.28	20.29	-27.2	641	-4.23%
2018/07/19	0	0.00	160.3	20.21	20.22	-160.3	624	-25.65%	大賣/鉅額交易
2018/07/18	1	20.20	1.5	20.19	20.20	-0.5	623	-0.08%
2018/07/17	0	0.00	1.1	20.24	20.21	-1.1	622	-0.18%
2018/07/16	0	0.00	4.3	20.28	20.29	-4.3	614	-0.70%
2018/07/13	5	20.28	2	20.27	20.28	3	601	0.50%
2018/07/12	11	20.27	14	20.27	20.27	-3	591	-0.51%
2018/07/11	0	0.00	31	20.26	20.28	-31	584	-5.30%
2018/07/10	0	0.00	8	20.24	20.20	-8	585	-1.37%
2018/07/09	0	0.00	68	20.29	20.26	-68	583	-11.65%
2018/07/06	0	0.00	30	20.30	20.30	-30	583	-5.14%
2018/07/05	0	0.00	15	20.25	20.25	-15	574	-2.61%
2018/07/04	0	0.00	25	20.26	20.25	-25	564	-4.43%
2018/07/03	0	0.00	93	20.17	20.24	-93	551	-16.88%
2018/07/02	0	0.00	67	20.14	20.09	-67	522	-12.82%
2018/06/29	0	0.00	17	20.16	20.11	-17	518	-3.28%
2018/06/28	0	0.00	16	20.08	20.09	-16	489	-3.27%
2018/06/27	5	20.00	66	20.02	20.03	-61	482	-12.64%
2018/06/26	0	0.00	42.5	20.00	20.00	-42.5	471	-9.03%
2018/06/25	2.9	19.97	0	0.00	20.00	2.9	462	0.63%
2018/06/22	0	0.00	33	19.99	19.98	-33	456	-7.24%
2018/06/21	0	0.00	31	19.94	19.94	-31	452	-6.85%
2018/06/20	0	0.00	5	19.94	19.93	-5	447	-1.12%
2018/06/19	0	0.00	2	19.85	19.86	-2	443	-0.45%
2018/06/14	0	0.00	1	19.75	19.76	-1	428	-0.23%
2018/06/08	0	0.00	11	19.62	19.64	-11	406	-2.71%
2018/06/05	1	19.58	5	19.56	19.58	-4	392	-1.02%
2018/05/30	0	0.00	2	19.60	19.61	-2	392	-0.51%
2018/05/29	1	19.56	6.3	19.55	19.56	-5.3	389	-1.35%
2018/05/28	0	0.00	2	19.52	19.52	-2	386	-0.52%
2018/05/24	0	0.00	14	19.49	19.47	-14	382	-3.66%
2018/05/23	1	19.46	0	0.00	19.45	1	378	0.26%
2018/05/18	0	0.00	1	19.45	19.43	-1	386	-0.26%
2018/05/17	1	19.44	4	19.44	19.43	-3	388	-0.77%
2018/05/10	3	19.48	6	19.46	19.48	-3	400	-0.75%
2018/05/08	0	0.00	15	19.40	19.42	-15	406	-3.69%
2018/05/04	0.5	19.30	0	0.00	19.35	0.5	409	0.12%
2018/04/30	2	19.34	25	19.33	19.34	-23	433	-5.31%
2018/04/26	0	0.00	17	19.38	19.35	-17	465	-3.65%
2018/04/25	0	0.00	26	19.35	19.36	-26	467	-5.56%
2018/04/23	0	0.00	1	19.33	19.32	-1	466	-0.21%
2018/04/20	0	0.00	6	19.23	19.24	-6	463	-1.30%
2018/04/19	2	19.23	5	19.25	19.25	-3	464	-0.65%
2018/04/18	0	0.00	1.2	19.23	19.25	-1.2	464	-0.25%
2018/04/17	1	19.22	26	19.23	19.22	-25	467	-5.34%
2018/04/10	0	0.00	20	19.10	19.11	-20	470	-4.25%
2018/03/31	1	19.11	0	0.00	19.10	1	519	0.19%
2018/03/30	0	0.00	2	19.15	19.12	-2	526	-0.38%
2018/03/29	0	0.00	15	19.09	19.09	-15	524	-2.86%
2018/03/26	0	0.00	3	19.07	19.06	-3	574	-0.52%
2018/03/23	5	19.10	31	19.09	19.10	-26	582	-4.46%
2018/03/22	3	19.12	0	0.00	19.12	3	583	0.51%
2018/03/21	0	0.00	70	19.15	19.14	-70	597	-11.72%
2018/03/19	0	0.00	1	19.15	19.19	-1	620	-0.16%
2018/03/13	0	0.00	0.3	19.14	19.14	-0.3	641	-0.05%
2018/03/12	2	19.18	0	0.00	19.19	2	650	0.31%
2018/03/06	0	0.00	2	19.17	19.18	-2	716	-0.28%
2018/03/05	1	19.15	0	0.00	19.15	1	728	0.14%
2018/02/27	3	19.12	0	0.00	19.12	3	820	0.37%
2018/02/23	1	19.00	5	19.00	19.02	-4	841	-0.48%
2018/02/21	5	18.90	10	18.88	18.90	-5	856	-0.58%
2018/02/12	0	0.00	56	18.82	18.86	-56	862	-6.49%
2018/02/09	7	18.80	14	18.84	18.80	-7	875	-0.80%
2018/02/07	0	0.00	45	18.82	18.82	-45	894	-5.03%
2018/02/06	0	0.00	7	18.80	18.77	-7	903	-0.77%
2018/02/05	1	18.92	5.1	18.93	18.92	-4.1	887	-0.46%
2018/02/02	6	18.99	1	18.97	18.98	5	897	0.56%
2018/02/01	1	19.00	0	0.00	18.99	1	905	0.11%
2018/01/31	7	19.00	5	19.01	18.98	2	914	0.22%
2018/01/30	2	19.11	15	19.12	19.13	-13	913	-1.42%
2018/01/29	10	19.10	51	19.09	19.08	-41	927	-4.42%
2018/01/26	2	19.06	6	19.06	19.06	-4	932	-0.43%
2018/01/25	0	0.00	2	19.12	19.12	-2	923	-0.22%
2018/01/24	2	19.18	0	0.00	19.17	2	933	0.21%
2018/01/23	1	19.18	0	0.00	19.17	1	939	0.11%
2018/01/22	35	19.16	307	19.30	19.13	-272	950	-28.61%	大賣/鉅額交易
2018/01/19	27	19.41	0	0.00	19.36	27	916	2.95%
2018/01/18	26	19.47	11	19.47	19.48	15	925	1.62%
2018/01/17	2	19.50	10	19.50	19.50	-8	942	-0.85%
2018/01/15	11	19.54	0	0.00	19.52	11	980	1.12%
2018/01/12	10	19.56	8	19.57	19.56	2	999	0.20%
2018/01/11	1.3	19.54	10	19.53	19.53	-8.8	1,020	-0.86%
2018/01/10	2	19.55	0	0.00	19.55	2	1,039	0.19%
2018/01/09	0	0.00	50	19.51	19.53	-50	1,054	-4.74%
2018/01/08	1	19.45	0	0.00	19.45	1	1,075	0.09%
2018/01/05	13	19.45	15	19.45	19.44	-2	1,100	-0.18%
2018/01/04	1	19.51	20	19.53	19.53	-19	1,101	-1.72%
2018/01/03	1.1	19.61	0	0.00	19.55	1.1	1,122	0.09%
2018/01/02	4.2	19.68	5	19.68	19.64	-0.9	1,115	-0.08%