聯邦銀 (2838)-國泰-敦南券商分點個股進出

台股 » 個股 » 聯邦銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯邦銀

(2838)

可現股當沖

股價
15.55
漲跌
▼0.10
漲幅
-0.64%
成交量
1,293張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:14:30

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

聯邦銀 (2838)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	29.4	15.58	4.1	15.58	15.55	25.3	2,113	1.20%
2024/05/13	26.1	15.64	9.3	15.64	15.65	16.7	2,108	0.79%
2024/05/10	32.5	15.60	34.2	15.60	15.65	-1.8	2,104	-0.08%
2024/05/09	15.4	15.54	1.5	15.59	15.55	13.9	2,089	0.67%
2024/05/08	61.4	15.65	2.3	15.63	15.60	59.1	2,088	2.83%
2024/05/07	67.8	15.67	5.2	15.66	15.65	62.6	2,099	2.98%
2024/05/06	5	15.64	78	15.67	15.70	-72.9	2,075	-3.51%
2024/05/03	6.7	15.49	17.5	15.45	15.45	-10.8	2,000	-0.54%
2024/05/02	2.5	15.40	4.4	15.40	15.40	-1.8	1,974	-0.09%
2024/04/30	30.5	15.38	3	15.38	15.40	27.5	1,933	1.42%
2024/04/29	9	15.35	40.3	15.40	15.45	-31.3	1,909	-1.64%
2024/04/26	7.3	15.11	15.5	15.10	15.10	-8.2	1,869	-0.44%
2024/04/25	21.4	15.10	1.2	15.10	15.10	20.2	1,865	1.08%
2024/04/24	14.6	15.18	10.2	15.19	15.15	4.4	1,858	0.23%
2024/04/23	2.1	15.05	9.5	15.12	15.20	-7.4	1,881	-0.39%
2024/04/22	1.2	14.96	7.2	14.99	15.05	-6	1,908	-0.31%
2024/04/19	42.1	14.80	24.1	14.82	14.85	18	1,884	0.95%
2024/04/18	29.5	14.92	10.6	14.94	15.00	19	1,842	1.03%
2024/04/17	31.7	14.86	11.1	14.95	15.00	20.6	1,817	1.13%
2024/04/16	44.9	15.04	73.1	15.10	14.95	-28.2	1,765	-1.60%
2024/04/15	2.3	15.33	24	15.35	15.35	-21.7	1,696	-1.28%
2024/04/12	9.1	15.39	0.4	15.47	15.40	8.7	1,693	0.51%
2024/04/11	2.5	15.47	4.3	15.45	15.50	-1.8	1,683	-0.11%
2024/04/10	22.3	15.47	87.3	15.45	15.45	-65	1,674	-3.88%
2024/04/09	11.1	15.25	13.9	15.25	15.30	-2.8	1,664	-0.17%
2024/04/08	7.3	15.14	3.8	15.14	15.20	3.5	1,650	0.21%
2024/04/03	39.2	15.11	5	15.15	15.10	34.2	1,652	2.07%
2024/04/02	11.4	15.18	13	15.15	15.20	-1.6	1,645	-0.10%
2024/04/01	15.4	15.29	32.4	15.25	15.30	-16.9	1,638	-1.03%
2024/03/29	3	15.20	4.9	15.20	15.25	-2	1,638	-0.12%
2024/03/28	28.1	15.08	1.1	15.16	15.05	27	1,626	1.66%
2024/03/27	10.5	15.10	5.2	15.15	15.10	5.3	1,592	0.33%
2024/03/26	27.1	15.09	7.3	15.14	15.10	19.8	1,579	1.26%
2024/03/25	20.5	15.11	8	15.19	15.15	12.5	1,574	0.79%
2024/03/22	3.2	15.25	51.2	15.25	15.25	-48.1	1,573	-3.05%
2024/03/21	21	15.19	16	15.19	15.20	5	1,554	0.32%
2024/03/20	31.1	14.99	15.2	15.01	15.00	15.9	1,551	1.02%
2024/03/19	13.9	15.06	9	15.07	15.10	4.9	1,540	0.32%
2024/03/18	41.2	15.17	15.5	15.21	15.10	25.7	1,552	1.65%
2024/03/15	37.5	15.39	40.2	15.38	15.25	-2.7	1,536	-0.18%
2024/03/14	72.9	15.60	17.9	15.59	15.60	55	1,482	3.71%
2024/03/13	22.3	15.37	12.8	15.30	15.45	9.5	1,450	0.66%
2024/03/12	34.4	15.26	94.9	15.31	15.30	-60.5	1,410	-4.29%
2024/03/11	25	14.91	45.1	14.89	14.85	-20.1	1,314	-1.53%
2024/03/08	64.2	14.57	36.9	14.60	14.70	27.3	1,305	2.09%
2024/03/07	13.3	14.62	13.5	14.63	14.65	-0.2	1,281	-0.01%
2024/03/06	31.2	14.70	15.2	14.67	14.70	15.9	1,273	1.25%
2024/03/05	83	14.55	50.3	14.51	14.65	32.7	1,310	2.50%
2024/03/04	20.4	14.30	31.3	14.20	14.25	-10.9	1,264	-0.86%
2024/03/01	13.1	14.20	2	14.25	14.30	11.1	1,266	0.87%
2024/02/29	5.5	14.20	15.6	14.32	14.20	-10.1	1,266	-0.80%
2024/02/27	4	14.19	6.2	14.19	14.20	-2.2	1,244	-0.17%
2024/02/26	48	14.11	2.6	14.15	14.15	45.4	1,255	3.62%
2024/02/23	12.7	14.11	3.1	14.15	14.10	9.6	1,271	0.75%
2024/02/22	21.8	14.11	3.8	14.12	14.10	18	1,316	1.37%
2024/02/21	32.7	14.12	0	14.10	14.10	32.7	1,336	2.45%
2024/02/20	7.6	14.08	0.5	14.10	14.10	7.1	1,357	0.52%
2024/02/19	5.2	14.09	3.3	14.12	14.15	1.9	1,384	0.14%
2024/02/16	6.4	14.00	12.6	14.05	14.00	-6.2	1,405	-0.44%
2024/02/15	80.6	14.01	5.6	13.97	14.00	75	1,404	5.34%
2024/02/05	14.1	14.19	28	14.15	14.15	-13.9	1,381	-1.01%
2024/02/02	0	0.00	9.6	14.30	14.35	-9.6	1,379	-0.70%
2024/02/01	2.4	14.29	8.4	14.29	14.25	-6	1,386	-0.43%
2024/01/31	2.9	14.13	2	14.15	14.15	0.9	1,381	0.07%
2024/01/30	10.3	14.29	15.4	14.28	14.15	-5.1	1,367	-0.37%
2024/01/29	94	14.39	17.5	14.33	14.30	76.5	1,365	5.60%
2024/01/26	8.3	14.16	10.1	14.10	14.20	-1.8	1,361	-0.13%
2024/01/25	58.5	14.10	3	14.15	14.10	55.5	1,375	4.03%
2024/01/24	4.2	14.04	3.7	14.04	14.05	0.5	1,373	0.03%
2024/01/23	5.6	14.00	1.6	14.01	14.00	4	1,367	0.30%
2024/01/22	12.5	13.99	2.1	13.99	13.95	10.4	1,375	0.76%
2024/01/19	10.5	13.88	0.1	13.90	13.95	10.4	1,368	0.76%
2024/01/18	13.3	13.90	0.5	13.93	13.85	12.9	1,373	0.94%
2024/01/17	25.1	13.92	0.2	13.97	13.85	25	1,373	1.82%
2024/01/16	56.9	14.07	0.1	14.10	14.05	56.8	1,335	4.25%
2024/01/15	8.1	14.25	11.1	14.29	14.25	-3	1,292	-0.23%
2024/01/12	3.2	14.23	1	14.25	14.25	2.2	1,315	0.16%
2024/01/11	3.2	14.25	4.2	14.31	14.30	-1	1,310	-0.08%
2024/01/10	10.2	14.25	3.3	14.30	14.25	6.8	1,334	0.51%
2024/01/09	13.2	14.28	8.4	14.27	14.25	4.7	1,367	0.34%
2024/01/08	2.5	14.28	6.1	14.35	14.25	-3.6	1,382	-0.26%
2024/01/05	9.2	14.27	33.8	14.26	14.30	-24.6	1,384	-1.78%
2024/01/04	3.8	14.20	18	14.21	14.15	-14.2	1,396	-1.02%
2024/01/03	16.4	14.24	40	14.26	14.15	-23.6	1,431	-1.65%
2024/01/02	8.3	14.32	3.2	14.35	14.30	5.2	1,451	0.36%
2023/12/29	6.4	14.44	8.8	14.48	14.40	-2.4	1,497	-0.16%
2023/12/28	3.6	14.31	3.1	14.38	14.40	0.5	1,517	0.04%
2023/12/27	37.2	14.31	33.4	14.35	14.35	3.8	1,521	0.25%
2023/12/26	2.4	14.20	13.1	14.30	14.35	-10.7	1,552	-0.69%
2023/12/25	7	14.20	1	14.20	14.20	6	1,578	0.38%
2023/12/22	12	14.24	16.3	14.25	14.20	-4.3	1,590	-0.27%
2023/12/21	5.7	14.22	21.3	14.25	14.20	-15.6	1,609	-0.97%
2023/12/20	7.2	14.21	11	14.32	14.35	-3.8	1,681	-0.23%
2023/12/19	2.4	14.23	55	14.23	14.25	-52.6	1,701	-3.09%
2023/12/18	3.4	14.32	1.2	14.31	14.30	2.2	1,730	0.13%
2023/12/15	10.2	14.35	12.4	14.39	14.35	-2.2	1,776	-0.12%
2023/12/14	10	14.35	21.8	14.34	14.35	-11.8	1,892	-0.62%
2023/12/13	26.2	14.20	32.2	14.20	14.20	-6	2,185	-0.27%
2023/12/12	2	14.05	13.1	14.10	14.10	-11.1	3,927	-0.28%
2023/12/11	13.1	14.05	13	14.05	14.05	0.1	3,994	0.00%
2023/12/08	3.4	14.00	6	14.05	14.10	-2.7	4,057	-0.07%
2023/12/07	13.3	14.00	1.7	14.06	14.00	11.5	4,077	0.28%
2023/12/06	7.2	14.04	10	14.10	14.05	-2.8	4,113	-0.07%
2023/12/05	3.8	14.00	24	13.95	14.05	-20.2	4,116	-0.49%
2023/12/04	8.3	14.04	11	14.05	14.05	-2.7	4,162	-0.06%
2023/12/01	3	13.95	36.7	14.01	14.00	-33.7	4,184	-0.80%
2023/11/30	44	13.93	16.9	14.01	13.90	27.1	4,182	0.65%
2023/11/29	6.1	14.06	13	14.19	14.10	-6.9	4,152	-0.17%
2023/11/28	2.8	14.13	10.5	14.19	14.15	-7.7	4,197	-0.18%
2023/11/27	2.3	14.03	2.1	14.15	14.05	0.2	4,356	0.01%
2023/11/24	53	14.04	19.2	14.14	14.00	33.8	4,385	0.77%
2023/11/22	8.5	13.98	10	14.00	14.00	-1.5	4,377	-0.03%
2023/11/21	21.1	13.91	24.8	13.94	13.95	-3.7	4,361	-0.09%
2023/11/20	38	13.81	12.5	13.83	13.85	25.5	4,335	0.59%
2023/11/17	6.9	13.68	42.6	13.70	13.75	-35.7	4,320	-0.83%
2023/11/16	19.4	13.57	13.3	13.67	13.60	6	4,296	0.14%
2023/11/15	9.4	13.52	77.3	13.51	13.60	-67.9	4,265	-1.59%
2023/11/14	10.3	13.34	1.1	13.35	13.35	9.2	4,244	0.22%
2023/11/13	16.1	13.25	0	0.00	13.25	16.1	4,255	0.38%
2023/11/10	9.2	13.29	0	13.35	13.30	9.2	4,267	0.22%
2023/11/09	7.9	13.37	0	0.00	13.35	7.9	4,261	0.19%
2023/11/08	3.1	13.45	22	13.50	13.45	-18.9	4,269	-0.44%
2023/11/07	0.5	13.50	0.3	13.50	13.50	0.2	4,276	0.00%
2023/11/06	4.8	13.43	39.1	13.47	13.50	-34.3	4,283	-0.80%
2023/11/03	7.1	13.20	2	13.20	13.25	5	4,269	0.12%
2023/11/02	10.1	13.16	1	13.20	13.20	9.1	4,266	0.21%
2023/11/01	1.4	13.20	3.1	13.20	13.15	-1.7	4,256	-0.04%
2023/10/31	0.6	13.23	0	0.00	13.20	0.6	4,256	0.01%
2023/10/30	3.7	13.16	1.2	13.25	13.15	2.4	4,274	0.06%
2023/10/27	1.3	13.20	0	13.20	13.20	1.2	4,273	0.03%
2023/10/26	18.4	13.14	41	13.15	13.10	-22.6	4,300	-0.53%
2023/10/25	1.1	13.20	7.1	13.20	13.20	-6	4,305	-0.14%
2023/10/24	3.1	13.17	4.1	13.20	13.15	-1	4,326	-0.02%
2023/10/23	20.2	13.18	3	13.20	13.15	17.2	4,361	0.39%
2023/10/20	88.7	13.18	52	13.15	13.15	36.7	4,384	0.84%
2023/10/19	0.2	13.38	0	0.00	13.35	0.2	4,391	0.01%
2023/10/18	6.3	13.35	5	13.40	13.30	1.3	4,407	0.03%
2023/10/17	55	13.35	20	13.35	13.30	35	4,387	0.80%
2023/10/16	19.3	13.50	3	13.55	13.55	16.3	4,371	0.37%
2023/10/13	19.7	13.45	0.2	13.45	13.50	19.6	4,381	0.45%
2023/10/12	23.2	13.48	3	13.50	13.50	20.2	4,386	0.46%
2023/10/11	109.1	13.48	7.4	13.57	13.50	101.7	4,378	2.32%	大買/鉅額交易
2023/10/06	62.9	13.49	13.1	13.55	13.45	49.8	4,346	1.15%
2023/10/05	2.4	13.25	1	13.25	13.35	1.4	4,314	0.03%
2023/10/04	29.6	13.17	17.1	13.16	13.10	12.6	4,268	0.29%
2023/10/03	4.3	13.31	1	13.34	13.30	3.2	4,251	0.08%
2023/10/02	37.4	13.26	3.4	13.26	13.25	34	4,247	0.80%
2023/09/28	25.6	13.33	71.3	13.32	13.30	-45.7	4,217	-1.08%
2023/09/27	6.4	13.36	1.2	13.36	13.40	5.2	4,194	0.12%
2023/09/26	4.3	13.38	4.1	13.39	13.35	0.1	4,178	0.00%
2023/09/25	46.1	13.56	4	13.64	13.40	42.1	4,161	1.01%
2023/09/22	15.5	13.43	34.5	13.41	13.50	-19	4,071	-0.47%
2023/09/21	50.9	13.37	33.9	13.40	13.35	17	4,040	0.42%
2023/09/20	22.8	13.40	10.1	13.43	13.40	12.8	3,991	0.32%
2023/09/19	119.7	13.32	61.8	13.30	13.30	57.9	3,945	1.47%	大買/
2023/09/18	314.1	13.50	11.8	13.43	13.35	302.2	3,829	7.89%	大買/鉅額交易
2023/09/15	48.7	13.71	10.1	14.14	13.55	38.6	3,518	1.10%
2023/09/14	43.9	13.86	15.1	13.89	13.85	28.8	1,756	1.64%
2023/09/13	47.5	13.90	0.2	13.90	13.85	47.3	1,672	2.83%
2023/09/12	10.3	13.87	3.7	13.91	14.05	6.7	1,600	0.42%
2023/09/11	41.2	14.01	14.5	14.01	13.95	26.7	1,577	1.69%
2023/09/08	4.6	14.11	1.3	14.18	14.15	3.3	1,540	0.21%
2023/09/07	55.4	14.12	0	0.00	14.05	55.4	1,534	3.61%
2023/09/06	35.4	14.31	4	14.30	14.30	31.4	1,483	2.12%
2023/09/05	29.3	14.35	0	0.00	14.35	29.3	1,461	2.00%
2023/09/04	15.5	14.35	1	14.45	14.35	14.5	1,452	1.00%
2023/09/01	42.5	14.38	22.7	14.36	14.30	19.8	1,425	1.39%
2023/08/31	13.4	14.46	8.7	14.49	14.45	4.7	1,379	0.34%
2023/08/30	25.5	14.44	0.9	14.54	14.40	24.6	1,215	2.02%
2023/08/29	20.7	14.44	0.1	14.55	14.45	20.5	1,182	1.74%
2023/08/28	16.7	14.41	0	0.00	14.40	16.7	1,152	1.45%
2023/08/25	17.7	14.52	2	14.63	14.45	15.7	1,154	1.36%
2023/08/24	7.3	14.56	6	14.63	14.60	1.3	1,142	0.11%
2023/08/23	8.7	14.56	1.1	14.61	14.60	7.6	1,123	0.68%
2023/08/22	11.4	14.72	0.1	14.80	14.70	11.3	1,116	1.01%
2023/08/21	4.6	14.73	0	0.00	14.75	4.6	1,114	0.41%
2023/08/18	3.5	14.52	2.8	14.66	14.70	0.7	1,125	0.06%
2023/08/17	6.5	14.55	0.5	14.54	14.50	6	1,119	0.54%
2023/08/16	5	14.70	4.8	14.76	14.70	0.2	1,103	0.02%
2023/08/15	13.3	14.86	5.3	14.94	14.90	8	1,100	0.73%
2023/08/14	33.6	14.93	8.3	14.98	14.85	25.3	1,120	2.25%
2023/08/11	23.6	15.21	10.5	15.30	15.20	13.1	1,142	1.15%
2023/08/10	18.3	15.36	0.1	15.40	15.30	18.2	1,152	1.58%
2023/08/09	1.2	15.36	7.1	15.51	15.55	-5.9	1,148	-0.52%
2023/08/08	14.5	15.31	19	15.35	15.35	-4.5	1,140	-0.39%
2023/08/07	14.7	15.44	1	15.55	15.50	13.7	1,127	1.21%
2023/08/04	5.7	15.61	0	0.00	15.55	5.7	1,118	0.51%
2023/08/02	15.6	15.57	13.5	15.70	15.50	2.1	1,110	0.19%
2023/08/01	6.2	15.62	11.6	15.69	15.70	-5.4	1,092	-0.49%
2023/07/31	14.5	15.66	4.5	15.67	15.55	10	1,086	0.92%
2023/07/28	19.4	15.65	1.1	15.79	15.80	18.3	1,059	1.73%
2023/07/27	6.4	15.71	6.5	15.70	15.80	-0.1	1,035	-0.01%
2023/07/26	24.8	15.55	10.1	15.56	15.60	14.7	1,020	1.44%
2023/07/25	43.3	16.22	8.3	16.33	16.30	34.9	984	3.55%
2023/07/24	76.3	16.18	3.5	16.23	16.15	72.8	958	7.59%
2023/07/21	18	16.29	5	16.40	16.25	13	935	1.39%
2023/07/20	15.3	16.24	10	16.35	16.25	5.3	916	0.58%
2023/07/19	32.2	16.31	3	16.33	16.20	29.2	908	3.22%
2023/07/18	12.2	16.48	7.4	16.64	16.45	4.8	891	0.54%
2023/07/17	2.5	16.57	2	16.60	16.60	0.5	864	0.05%
2023/07/14	3	16.53	3	16.48	16.55	0	858	0.00%
2023/07/13	9.7	16.28	2.3	16.37	16.25	7.4	847	0.88%
2023/07/12	9.4	16.26	1	16.31	16.25	8.4	833	1.01%
2023/07/11	4.2	16.34	8.2	16.37	16.40	-4	826	-0.49%
2023/07/10	3.1	16.32	2.4	16.44	16.40	0.7	817	0.09%
2023/07/07	2	16.25	0	0.00	16.20	2	800	0.25%
2023/07/06	3.3	16.31	2	16.37	16.25	1.3	792	0.17%
2023/07/05	3	16.53	1	16.60	16.45	2	781	0.26%
2023/07/04	2.1	16.55	0	0.00	16.55	2.1	769	0.27%
2023/07/03	0.1	16.45	5.1	16.54	16.60	-5	774	-0.64%
2023/06/30	2.1	16.47	2.8	16.49	16.45	-0.7	819	-0.09%
2023/06/29	1.1	16.39	1	16.45	16.40	0.1	821	0.01%
2023/06/28	2.1	16.35	1.5	16.45	16.35	0.6	823	0.07%
2023/06/27	5.5	16.30	6	16.40	16.40	-0.5	825	-0.06%
2023/06/26	7.2	16.41	3.1	16.52	16.35	4.2	826	0.51%
2023/06/21	0.3	16.56	6.1	16.51	16.70	-5.8	805	-0.72%
2023/06/20	4.5	16.52	0	0.00	16.50	4.5	798	0.56%
2023/06/19	5.4	16.60	3.1	16.63	16.60	2.3	793	0.29%
2023/06/16	0.4	16.70	2.7	16.73	16.80	-2.2	789	-0.28%
2023/06/15	0.6	16.66	2.1	16.75	16.75	-1.5	787	-0.19%
2023/06/14	5.6	16.74	0.2	16.80	16.75	5.3	784	0.68%
2023/06/13	4.5	16.82	10.3	16.86	16.85	-5.8	799	-0.73%
2023/06/12	4.1	16.75	26.1	16.79	16.80	-22	805	-2.74%
2023/06/09	0.3	16.75	1.4	16.82	16.85	-1.1	808	-0.14%
2023/06/08	9.3	16.70	3.6	16.74	16.75	5.7	805	0.71%
2023/06/07	3.3	16.74	0.2	16.75	16.70	3.1	808	0.39%
2023/06/06	2.1	16.73	0.6	16.81	16.80	1.5	806	0.18%
2023/06/05	1.7	16.76	6.3	16.80	16.75	-4.6	807	-0.57%
2023/06/02	2.5	16.52	0.2	16.50	16.60	2.3	801	0.29%
2023/06/01	2.3	16.59	0	0.00	16.55	2.3	801	0.28%
2023/05/31	3.2	16.41	2.2	16.53	16.65	1	807	0.13%
2023/05/30	1.1	16.39	3.2	16.41	16.40	-2.1	795	-0.26%
2023/05/29	0.5	16.35	4.2	16.38	16.30	-3.8	806	-0.47%
2023/05/26	1.3	16.32	3.7	16.39	16.35	-2.4	808	-0.29%
2023/05/25	1.1	16.45	5.5	16.44	16.40	-4.4	810	-0.54%
2023/05/24	1	16.63	8.3	16.66	16.60	-7.2	816	-0.89%
2023/05/23	5	16.73	4.6	16.78	16.75	0.4	803	0.05%
2023/05/22	3.1	16.77	4.2	16.80	16.80	-1.2	798	-0.15%
2023/05/19	0.1	16.63	13.2	16.74	16.80	-13	795	-1.64%
2023/05/18	2	16.60	17.1	16.74	16.65	-15	818	-1.84%
2023/05/17	0.2	16.50	10.9	16.47	16.65	-10.7	821	-1.30%
2023/05/16	4.5	16.38	26.5	16.30	16.30	-22	788	-2.79%
2023/05/15	0.3	16.00	9.1	16.08	16.10	-8.7	770	-1.13%
2023/05/12	1.1	16.05	0	0.00	16.05	1.1	776	0.14%
2023/05/11	1.4	16.14	2	16.05	16.05	-0.7	780	-0.08%
2023/05/10	2.1	16.20	2.1	16.20	16.20	0	781	0.00%
2023/05/09	1.1	16.10	0.8	16.06	16.10	0.3	781	0.03%
2023/05/08	3.1	16.18	23.1	16.20	16.10	-20	790	-2.53%
2023/05/05	3	16.17	13.8	16.22	16.20	-10.8	813	-1.33%
2023/05/04	1	16.14	13	16.18	16.15	-12	814	-1.47%
2023/05/03	1.1	16.10	3.3	16.18	16.10	-2.2	826	-0.27%
2023/05/02	1	16.15	8.8	16.22	16.25	-7.8	842	-0.93%
2023/04/28	0	16.00	14.2	16.10	16.10	-14.2	852	-1.66%
2023/04/27	0.5	15.95	44	16.05	16.00	-43.5	853	-5.10%
2023/04/26	3.3	15.90	20	15.96	15.90	-16.7	849	-1.97%
2023/04/25	1.2	15.84	0	0.00	15.80	1.2	839	0.15%
2023/04/24	4.1	15.71	1	15.80	15.80	3.1	841	0.37%
2023/04/21	1.1	15.70	2.2	15.75	15.75	-1.1	839	-0.13%
2023/04/20	3	15.77	2.8	15.86	15.80	0.2	831	0.02%
2023/04/19	9.2	15.72	3.8	15.91	15.95	5.5	832	0.66%
2023/04/18	5.1	15.80	1.1	15.85	15.80	4	821	0.48%
2023/04/17	16.1	15.86	0.1	15.95	15.90	15.9	822	1.94%
2023/04/14	7.9	15.89	3.2	15.89	15.95	4.7	826	0.56%
2023/04/13	2.4	15.85	4.1	15.83	15.90	-1.7	817	-0.20%
2023/04/12	10.1	15.80	2.4	15.81	15.85	7.8	822	0.95%
2023/04/11	0.6	15.75	0.3	15.80	15.75	0.3	823	0.03%
2023/04/10	0.2	15.68	0.1	15.65	15.70	0.1	830	0.01%
2023/04/07	1.2	15.73	1.6	15.68	15.65	-0.3	830	-0.04%
2023/04/06	8.5	15.56	4	15.70	15.60	4.5	830	0.54%
2023/03/31	23.2	15.43	5	15.81	15.85	18.2	825	2.20%
2023/03/30	1	15.40	0	0.00	15.50	1	790	0.13%
2023/03/29	9.1	15.57	3.2	15.60	15.50	5.9	789	0.74%
2023/03/28	2.9	15.57	6	15.56	15.65	-3.2	795	-0.40%
2023/03/27	5.3	15.66	1	15.60	15.60	4.3	798	0.54%
2023/03/24	0	0.00	4	15.76	15.70	-4	800	-0.50%
2023/03/23	5	15.60	6	15.61	15.60	-1	803	-0.12%
2023/03/22	3.4	15.46	1	15.50	15.50	2.4	814	0.29%
2023/03/21	3.2	15.35	1	15.25	15.35	2.2	815	0.27%
2023/03/20	6.1	15.28	2.2	15.25	15.25	3.9	817	0.48%
2023/03/17	7.2	15.39	3.7	15.41	15.40	3.5	828	0.43%
2023/03/16	59.2	15.28	3.7	15.41	15.20	55.6	831	6.68%
2023/03/15	31.1	15.86	0.3	16.05	15.80	30.8	817	3.77%
2023/03/14	5.9	15.95	0.1	15.96	15.95	5.8	811	0.71%
2023/03/13	20.3	16.00	11.2	16.08	16.15	9.1	820	1.11%
2023/03/10	5.1	16.10	2	16.20	16.20	3.1	817	0.38%
2023/03/09	0	0.00	0.5	16.30	16.20	-0.5	823	-0.06%
2023/03/08	25.6	16.10	8.8	16.21	16.25	16.8	841	1.99%
2023/03/07	1.2	16.11	1	16.20	16.10	0.2	839	0.02%
2023/03/06	3.3	16.00	5	16.15	16.10	-1.7	854	-0.20%
2023/03/03	15.4	15.97	27.9	16.00	16.00	-12.5	854	-1.47%
2023/03/02	6.7	15.95	2.2	16.00	16.05	4.4	878	0.51%
2023/03/01	4.6	16.10	16	16.10	16.05	-11.4	926	-1.23%
2023/02/24	0.3	16.18	2	16.25	16.25	-1.7	921	-0.19%
2023/02/23	3.1	16.17	1	16.20	16.20	2.1	926	0.22%
2023/02/22	3.8	16.07	1	16.20	16.25	2.8	921	0.31%
2023/02/21	4	16.23	0	0.00	16.25	4	913	0.44%
2023/02/20	1.7	16.31	0	0.00	16.30	1.7	929	0.18%
2023/02/17	4.2	16.59	0.4	16.47	16.40	3.7	944	0.39%
2023/02/16	29.5	16.52	28.4	16.52	16.70	1.2	969	0.12%
2023/02/15	31	16.32	36.3	16.39	16.45	-5.3	954	-0.55%
2023/02/14	6.1	16.23	11	16.29	16.35	-4.9	947	-0.52%
2023/02/13	10.4	16.06	4	16.19	16.20	6.4	962	0.66%
2023/02/10	4	16.11	2	16.20	16.20	2	977	0.20%
2023/02/09	4	16.15	0	0.00	16.15	4	1,008	0.40%
2023/02/08	2	16.29	3	16.35	16.25	-1	1,044	-0.10%
2023/02/07	4.9	16.30	3	16.33	16.35	1.9	1,041	0.19%
2023/02/06	22.4	16.34	4	16.34	16.35	18.4	1,042	1.76%
2023/02/03	5	16.26	24.2	16.32	16.50	-19.2	1,054	-1.82%
2023/02/02	3.2	16.15	6	16.23	16.25	-2.8	1,040	-0.27%
2023/02/01	10.4	16.20	6.8	16.16	16.25	3.6	1,040	0.35%
2023/01/31	1.2	16.01	8	16.14	16.15	-6.8	1,041	-0.65%
2023/01/30	10.7	15.94	7.4	16.07	16.00	3.4	1,051	0.32%
2023/01/17	5.5	15.91	1	15.95	16.00	4.5	1,057	0.42%
2023/01/16	0.4	15.98	0.2	16.00	15.95	0.2	1,068	0.01%
2023/01/13	4.1	16.05	1	16.10	16.00	3.1	1,078	0.28%
2023/01/12	2.1	15.95	14.2	16.07	16.10	-12.1	1,145	-1.06%
2023/01/11	11	16.01	5.2	15.99	16.05	5.8	1,173	0.49%
2023/01/10	9.4	15.96	6	15.95	16.00	3.4	1,204	0.28%
2023/01/09	9	16.02	4.1	15.99	15.95	4.9	1,222	0.40%
2023/01/06	10.3	15.95	0	16.00	15.90	10.3	1,232	0.84%
2023/01/05	0.3	16.00	0	16.05	16.05	0.3	1,270	0.02%
2023/01/04	1	15.95	1	16.00	16.05	0	1,308	0.00%
2023/01/03	3.1	16.00	1	15.95	15.95	2.1	1,342	0.16%
2022/12/30	0	0.00	4.3	15.94	16.00	-4.3	1,351	-0.32%
2022/12/29	3	15.78	1	15.75	15.85	2	1,360	0.15%
2022/12/28	1	15.90	0.2	15.90	15.95	0.8	1,401	0.06%
2022/12/27	6	16.03	0	0.00	16.00	6	1,410	0.43%
2022/12/26	0	0.00	7.9	16.03	16.05	-7.9	1,423	-0.56%
2022/12/23	3.4	16.10	1	16.15	16.10	2.4	1,490	0.16%
2022/12/22	0	0.00	2.2	16.11	16.25	-2.2	1,520	-0.15%
2022/12/21	0.1	15.90	0.1	16.00	16.00	0	1,562	0.00%
2022/12/20	0.8	15.88	0.4	15.85	15.90	0.4	1,617	0.02%
2022/12/19	2.3	15.93	1	16.00	16.00	1.3	1,680	0.08%
2022/12/16	1.4	15.93	1	16.05	16.15	0.4	1,704	0.02%
2022/12/15	3.2	16.10	0	0.00	16.05	3.2	1,773	0.18%
2022/12/14	0.5	16.20	12	16.26	16.15	-11.5	1,839	-0.62%
2022/12/13	4.1	16.15	5.4	16.10	16.20	-1.3	1,889	-0.07%
2022/12/12	2	16.20	0.2	16.18	16.25	1.8	2,001	0.09%
2022/12/09	0	0.00	6	16.10	16.15	-6	3,137	-0.19%
2022/12/08	3.1	15.93	2	15.95	15.90	1.1	3,361	0.03%
2022/12/07	0	16.05	6	16.11	16.15	-6	3,452	-0.17%
2022/12/06	14.2	16.08	0.2	16.15	15.90	14	3,520	0.40%
2022/12/05	1	16.30	2.7	16.26	16.40	-1.7	3,601	-0.05%
2022/12/02	0.8	16.25	0.1	16.29	16.10	0.8	3,644	0.02%
2022/12/01	7.6	16.23	4.1	16.19	16.35	3.5	3,713	0.09%
2022/11/30	1	16.15	8.7	16.42	16.50	-7.7	3,789	-0.20%
2022/11/29	0	0.00	1.4	16.12	16.20	-1.4	3,843	-0.04%
2022/11/28	1.5	15.94	12.3	16.02	16.25	-10.9	3,900	-0.28%
2022/11/25	1.5	16.35	3	16.30	16.25	-1.5	3,939	-0.04%
2022/11/24	1	16.40	5.4	16.41	16.45	-4.4	4,001	-0.11%
2022/11/23	9	16.34	4.7	16.24	16.35	4.3	4,044	0.11%
2022/11/22	2.1	15.90	0	0.00	15.90	2.1	4,080	0.05%
2022/11/21	0.1	15.94	0.3	15.92	16.00	-0.2	4,150	0.00%
2022/11/18	1.6	15.89	13.4	15.90	15.85	-11.8	4,209	-0.28%
2022/11/17	0	0.00	1	15.90	15.95	-1	4,311	-0.02%
2022/11/16	18.8	16.04	9.3	15.85	15.80	9.5	4,411	0.21%
2022/11/15	3.2	16.34	5.1	16.14	16.30	-1.9	4,484	-0.04%
2022/11/14	7	16.13	15.1	16.24	16.20	-8.1	4,489	-0.18%
2022/11/11	17.2	16.08	10.8	16.01	16.05	6.4	4,484	0.14%
2022/11/10	6.1	15.68	7.1	15.71	15.70	-1	4,496	-0.02%
2022/11/09	4.8	16.34	12.7	16.21	16.05	-7.9	4,509	-0.17%
2022/11/08	1.2	16.43	8.5	16.43	16.40	-7.3	4,484	-0.16%
2022/11/07	2	15.90	16.3	16.22	16.45	-14.3	4,472	-0.32%
2022/11/04	0.1	15.34	32.6	15.80	16.00	-32.5	4,443	-0.73%
2022/11/03	0.1	15.40	7	15.34	15.40	-7	4,410	-0.16%
2022/11/02	0.2	15.41	1	15.45	15.45	-0.8	4,420	-0.02%
2022/11/01	4.4	15.37	14.6	15.21	15.50	-10.2	4,419	-0.23%
2022/10/31	0	0.00	17.1	15.11	15.15	-17.1	4,409	-0.39%
2022/10/28	0	0.00	3.2	15.01	14.95	-3.2	4,426	-0.07%
2022/10/27	20.6	14.98	4	15.08	14.90	16.6	4,437	0.37%
2022/10/26	16	14.98	6.9	15.00	15.10	9.1	4,430	0.21%
2022/10/25	3.8	14.74	8.6	14.80	14.75	-4.8	4,413	-0.11%
2022/10/24	1.2	14.69	12	14.63	14.70	-10.8	4,392	-0.25%
2022/10/21	8.5	14.45	3	14.48	14.35	5.5	4,379	0.13%
2022/10/20	7.9	14.13	8.1	14.30	14.80	-0.2	4,377	-0.01%
2022/10/19	12.6	14.66	5.1	14.64	14.45	7.5	4,328	0.17%
2022/10/18	5.1	14.94	14.1	14.98	15.05	-9	4,329	-0.21%
2022/10/17	2.4	14.47	0	0.00	14.55	2.4	4,340	0.05%
2022/10/14	0.4	14.60	22.4	14.66	14.55	-22	4,368	-0.50%
2022/10/13	1.5	14.44	8.7	14.45	14.45	-7.2	4,416	-0.16%
2022/10/12	4.7	14.38	4	14.44	14.60	0.7	4,471	0.02%
2022/10/11	3.1	14.45	10.5	14.50	14.55	-7.4	4,536	-0.16%
2022/10/07	5.2	14.60	1.6	14.66	14.55	3.7	4,534	0.08%
2022/10/06	5	14.78	3.2	14.89	14.75	1.8	4,555	0.04%
2022/10/05	5.2	14.76	11	14.76	14.90	-5.8	4,586	-0.13%
2022/10/04	12.9	14.74	57.2	14.71	14.80	-44.3	4,580	-0.97%
2022/10/03	0.2	14.84	1	14.80	14.80	-0.8	4,608	-0.02%
2022/09/30	5.6	14.65	5	14.61	14.90	0.6	4,620	0.01%
2022/09/29	20.1	14.82	9.9	14.88	14.80	10.2	4,585	0.22%
2022/09/28	13.1	14.94	7	14.95	14.85	6.1	4,640	0.13%
2022/09/27	5.2	14.87	0.6	14.86	14.90	4.6	4,675	0.10%
2022/09/26	5.3	14.96	11	14.94	14.85	-5.7	4,671	-0.12%
2022/09/23	3.6	15.29	11.7	15.19	15.15	-8.1	4,635	-0.17%
2022/09/22	9.5	15.12	3	15.27	15.20	6.5	4,650	0.14%
2022/09/21	21.1	15.53	15	15.59	15.50	6.1	4,583	0.13%
2022/09/20	3.9	15.89	2.7	15.95	15.85	1.2	4,538	0.03%
2022/09/19	53.8	15.97	44	15.93	15.80	9.8	4,496	0.22%
2022/09/16	32.6	16.42	29	16.57	16.75	3.6	4,443	0.08%
2022/09/15	16.6	16.75	51.4	16.74	16.70	-34.8	3,341	-1.04%
2022/09/14	5.3	16.14	11.3	16.24	16.10	-6.1	3,135	-0.19%
2022/09/13	4	16.44	18.9	16.52	16.40	-14.9	3,084	-0.48%
2022/09/12	4.6	16.16	21.2	16.41	16.50	-16.6	3,016	-0.55%
2022/09/08	8.5	16.29	68.9	16.23	16.25	-60.4	2,950	-2.05%
2022/09/07	18.4	16.01	23.4	15.98	15.95	-5	2,916	-0.17%
2022/09/06	14.1	16.34	281.2	16.33	16.20	-267.1	2,872	-9.30%	大賣/鉅額交易
2022/09/05	18.9	16.03	91	16.11	16.10	-72.1	2,800	-2.57%
2022/09/02	9.2	16.38	26.1	16.41	16.35	-17	2,761	-0.61%
2022/09/01	1.2	16.25	11.1	16.17	16.25	-9.9	2,712	-0.37%
2022/08/31	22.2	16.53	25.4	16.45	16.50	-3.2	2,659	-0.12%
2022/08/30	10.1	16.47	98.2	16.45	16.50	-88.1	2,612	-3.37%
2022/08/29	24.7	16.12	53.6	16.13	16.05	-28.9	2,560	-1.13%
2022/08/26	44.2	16.45	48.5	16.47	16.60	-4.4	2,478	-0.18%
2022/08/25	26.5	16.20	74.2	16.14	16.25	-47.7	2,409	-1.98%
2022/08/24	11	15.87	41.8	15.90	15.95	-30.8	2,352	-1.31%
2022/08/23	17.1	15.30	63.5	15.51	15.60	-46.4	2,254	-2.06%
2022/08/22	22.4	15.20	59.4	15.24	15.30	-37	2,175	-1.70%
2022/08/19	1.4	14.81	3	14.85	14.85	-1.6	2,099	-0.08%
2022/08/18	0.1	14.62	2.2	14.64	14.70	-2.1	2,081	-0.10%
2022/08/17	27.2	14.43	9.9	14.43	14.40	17.3	2,070	0.83%
2022/08/16	0.7	14.22	6	14.12	14.15	-5.3	2,044	-0.26%
2022/08/15	0.3	13.85	3	13.80	13.95	-2.7	2,024	-0.13%
2022/08/12	0.2	13.82	5.4	13.77	13.70	-5.1	2,035	-0.25%
2022/08/11	2.1	13.70	7	13.71	13.80	-4.9	2,037	-0.24%
2022/08/10	1.3	13.45	11.4	13.44	13.45	-10	2,053	-0.49%
2022/08/09	1.9	13.17	4	13.33	13.35	-2.1	2,061	-0.10%
2022/08/08	1.2	13.11	2	13.08	13.05	-0.8	2,078	-0.04%
2022/08/05	5.1	13.03	18	12.99	13.15	-12.9	2,109	-0.61%
2022/08/04	17.6	12.78	6.5	12.83	12.80	11.1	2,157	0.51%
2022/08/03	26.6	12.99	6	13.08	12.95	20.6	2,164	0.95%
2022/08/02	0.3	13.22	1	13.20	13.15	-0.7	2,209	-0.03%
2022/08/01	1.2	13.26	5.2	13.26	13.30	-4	2,303	-0.17%
2022/07/29	3	13.43	0.2	13.50	13.35	2.8	2,342	0.12%
2022/07/28	3.2	13.52	4.1	13.50	13.45	-0.9	2,364	-0.04%
2022/07/27	1.2	13.51	1	13.55	13.50	0.2	2,367	0.01%
2022/07/26	14.2	13.65	14	13.74	13.70	0.2	2,388	0.01%
2022/07/25	11.7	13.60	17.2	13.59	13.65	-5.5	2,379	-0.23%
2022/07/22	9.6	13.40	4.1	13.49	13.40	5.6	2,385	0.23%
2022/07/21	4.3	12.87	17	12.94	13.00	-12.8	2,404	-0.53%
2022/07/20	10	12.85	1	12.70	12.50	9	2,398	0.38%
2022/07/19	25.3	12.88	18.2	13.03	12.80	7.2	2,398	0.30%
2022/07/18	22.5	12.61	8	12.72	12.50	14.5	2,390	0.61%
2022/07/15	7.3	12.23	2	12.33	12.30	5.3	2,368	0.22%
2022/07/14	10.3	12.22	16.1	12.28	12.25	-5.8	2,386	-0.24%
2022/07/13	18.7	12.30	39.5	12.29	12.40	-20.8	2,413	-0.86%
2022/07/12	9.6	12.37	19	12.42	12.30	-9.4	2,446	-0.38%
2022/07/11	24	12.85	22.2	12.87	12.85	1.8	2,472	0.07%
2022/07/08	24.1	13.53	3	13.73	13.45	21.1	2,544	0.83%
2022/07/07	16.8	13.49	32.9	13.47	13.65	-16.1	2,646	-0.61%
2022/07/06	76.4	13.66	57	13.52	13.65	19.4	2,746	0.71%
2022/07/05	27.8	15.60	37.8	15.66	15.70	-10	2,793	-0.36%
2022/07/04	36.7	15.58	13.1	15.73	15.50	23.6	2,782	0.85%
2022/07/01	16	15.33	24.8	15.36	15.35	-8.9	2,932	-0.30%
2022/06/30	23.8	15.25	8.1	15.26	15.30	15.7	3,003	0.52%
2022/06/29	2.9	15.51	5.4	15.48	15.55	-2.5	3,069	-0.08%
2022/06/28	14.3	15.52	13.4	15.62	15.60	0.9	3,264	0.03%
2022/06/27	2.8	15.73	7.1	15.77	15.75	-4.3	3,295	-0.13%
2022/06/24	8	15.48	43.7	15.61	15.70	-35.7	3,306	-1.08%
2022/06/23	10.8	15.20	17.1	15.20	15.25	-6.3	3,315	-0.19%
2022/06/22	10.5	14.94	8.4	14.99	15.15	2.1	3,392	0.06%
2022/06/21	14.2	14.99	26.5	14.96	15.10	-12.3	3,448	-0.36%
2022/06/20	14.4	14.55	14.1	14.58	14.50	0.3	3,526	0.01%
2022/06/17	8.4	14.55	18	14.60	14.70	-9.7	3,588	-0.27%
2022/06/16	3.4	14.95	6.2	14.91	14.90	-2.8	3,640	-0.08%
2022/06/15	2.4	14.80	10	14.72	14.85	-7.6	3,723	-0.20%
2022/06/14	21.3	14.52	13.2	14.44	14.60	8.1	3,770	0.21%
2022/06/13	20	14.28	6	14.29	14.35	14	3,833	0.37%
2022/06/10	2.5	14.62	7	14.60	14.60	-4.5	3,829	-0.12%
2022/06/09	1.4	14.67	0	0.00	14.70	1.4	3,857	0.04%
2022/06/08	5.3	14.68	8.1	14.75	14.75	-2.8	3,876	-0.07%
2022/06/07	15.7	14.74	15.2	14.75	14.75	0.5	3,913	0.01%
2022/06/06	6	14.82	11	14.83	14.90	-5	3,980	-0.13%
2022/06/02	5.7	14.77	6.5	14.80	14.85	-0.8	4,095	-0.02%
2022/06/01	5	14.80	8.7	14.82	14.80	-3.7	4,160	-0.09%
2022/05/31	0.4	14.90	0	0.00	14.85	0.4	4,177	0.01%
2022/05/30	4.2	14.92	9.8	14.90	14.95	-5.6	4,187	-0.13%
2022/05/27	5	14.69	7.3	14.76	14.75	-2.3	4,192	-0.06%
2022/05/26	2.4	14.59	4.1	14.58	14.55	-1.7	4,394	-0.04%
2022/05/25	12.1	14.39	8	14.48	14.45	4.1	4,418	0.09%
2022/05/24	0.8	14.58	1	14.55	14.50	-0.2	4,458	0.00%
2022/05/23	7	14.50	2.3	14.50	14.55	4.7	4,459	0.10%
2022/05/20	80.1	14.40	75	14.36	14.40	5.1	4,515	0.11%
2022/05/19	7.2	14.27	1	14.25	14.30	6.2	4,544	0.14%
2022/05/18	16.7	14.53	14.1	14.46	14.55	2.6	4,547	0.06%
2022/05/17	12	14.31	5.7	14.26	14.30	6.3	4,532	0.14%
2022/05/16	8.4	14.23	4	14.23	14.25	4.4	4,549	0.10%
2022/05/13	28.2	14.25	10.5	14.26	14.35	17.7	4,551	0.39%
2022/05/12	36.2	14.30	37	14.20	14.20	-0.8	4,537	-0.02%
2022/05/11	6.6	14.78	21	14.75	14.75	-14.4	4,500	-0.32%
2022/05/10	17.3	14.89	30.1	14.83	15.05	-12.8	4,489	-0.29%
2022/05/09	60.4	14.88	72.8	14.96	14.85	-12.4	4,490	-0.28%
2022/05/06	60.9	15.70	59	15.70	15.65	2	4,417	0.04%
2022/05/05	56.2	16.07	8.1	16.06	16.00	48.1	4,424	1.09%
2022/05/04	5.4	16.05	2.5	16.08	16.10	3	4,417	0.07%
2022/05/03	51.1	15.98	8	15.99	16.05	43.1	4,436	0.97%
2022/04/29	17.4	16.24	14.7	16.24	16.20	2.7	4,469	0.06%
2022/04/28	29.7	16.14	23	16.15	16.15	6.6	4,513	0.15%
2022/04/27	67.9	16.32	7.5	16.41	16.30	60.4	4,503	1.34%
2022/04/26	11.1	16.70	43.3	16.70	16.75	-32.3	4,472	-0.72%
2022/04/25	35.7	16.59	67.5	16.63	16.65	-31.8	4,457	-0.71%
2022/04/22	50.3	16.74	32.1	16.88	17.05	18.2	4,491	0.40%
2022/04/21	27.3	16.51	69.1	16.54	16.95	-41.8	4,499	-0.93%
2022/04/20	23.6	16.53	11.4	16.56	16.75	12.3	4,552	0.27%
2022/04/19	36.7	16.27	39.5	16.31	16.30	-2.8	4,805	-0.06%
2022/04/18	42.3	15.95	105.7	15.81	15.95	-63.4	4,850	-1.31%	大賣/
2022/04/15	127.8	16.34	114	16.18	16.30	13.7	4,799	0.29%	大買/大賣/
2022/04/14	94.3	16.17	178.4	16.20	16.15	-84.1	4,752	-1.77%	大賣/
2022/04/13	67.6	16.49	115.6	16.57	16.50	-48	4,644	-1.03%	大賣/
2022/04/12	122.5	16.77	196.5	16.62	16.70	-74	4,534	-1.63%	大買/大賣/
2022/04/11	197.6	17.18	330.7	17.18	17.30	-133.1	4,415	-3.01%	大買/大賣/鉅額交易
2022/04/08	28.6	17.13	44.4	17.34	17.50	-15.9	4,315	-0.37%
2022/04/07	309.5	17.49	107.2	17.34	17.00	202.3	4,260	4.75%	大買/大賣/鉅額交易
2022/04/06	156.7	17.50	229.4	17.45	17.65	-72.6	4,093	-1.77%	大買/大賣/
2022/04/01	148.7	17.22	56.2	17.29	17.25	92.5	4,022	2.30%	大買/
2022/03/31	196.5	17.03	74.3	17.12	17.20	122.2	3,922	3.11%	大買/鉅額交易
2022/03/30	2.1	16.20	35	16.24	16.50	-33	3,729	-0.88%
2022/03/29	12.7	16.13	8.3	16.14	16.05	4.4	3,682	0.12%
2022/03/28	20.4	15.84	40	15.80	16.15	-19.6	3,660	-0.54%
2022/03/25	76.7	15.95	29.7	16.01	15.90	46.9	3,597	1.30%
2022/03/24	86.7	16.29	36.1	16.31	16.30	50.6	3,502	1.44%
2022/03/23	52.6	16.07	53	16.20	16.30	-0.4	3,427	-0.01%
2022/03/22	49.3	15.61	10.1	15.52	15.70	39.1	3,323	1.18%
2022/03/21	102.9	15.49	76	15.50	15.55	27	3,278	0.82%	大買/
2022/03/18	47	15.31	100.1	15.23	15.15	-53.1	3,246	-1.63%
2022/03/17	26.7	14.91	12.1	15.01	14.85	14.6	3,186	0.46%
2022/03/16	31.9	14.69	18.8	14.71	14.75	13.1	3,131	0.42%
2022/03/15	7.4	14.49	86.7	14.52	14.60	-79.3	3,090	-2.57%
2022/03/14	25.1	14.49	16	14.53	14.50	9.1	3,101	0.29%
2022/03/11	15.3	14.43	19	14.33	14.45	-3.7	3,103	-0.12%
2022/03/10	75	14.18	22.1	14.32	14.40	53	3,081	1.72%
2022/03/09	137.1	14.07	72.2	14.03	14.00	65	3,060	2.12%	大買/
2022/03/08	119.9	13.78	25.3	13.80	13.85	94.6	2,981	3.17%	大買/
2022/03/07	45.3	13.13	36	13.08	13.10	9.3	2,885	0.32%
2022/03/04	36.1	13.53	0	0.00	13.45	36.1	2,841	1.27%
2022/03/03	15.2	13.60	0.4	13.60	13.60	14.8	2,829	0.52%
2022/03/02	10.2	13.63	6	13.68	13.65	4.2	2,844	0.15%
2022/03/01	35.3	13.75	0	0.00	13.70	35.3	2,819	1.25%
2022/02/25	46.3	13.62	12	13.59	13.75	34.3	2,617	1.31%
2022/02/24	51.4	13.67	10	13.55	13.60	41.4	2,597	1.59%
2022/02/23	16.1	13.95	16	13.99	13.95	0.1	2,551	0.00%
2022/02/22	65.3	13.95	5	13.86	13.95	60.3	2,564	2.35%
2022/02/21	22.4	14.19	2.4	14.18	14.20	20	2,533	0.79%
2022/02/18	7.3	14.43	2.5	14.40	14.45	4.8	2,539	0.19%
2022/02/17	18	14.39	0	0.00	14.45	18	2,550	0.71%
2022/02/16	11.2	14.34	21	14.36	14.35	-9.8	2,569	-0.38%
2022/02/15	17.3	14.43	0.2	14.50	14.40	17.1	2,555	0.67%
2022/02/14	2.5	14.44	29.7	14.54	14.60	-27.2	2,534	-1.07%
2022/02/11	21.2	14.40	15.7	14.45	14.50	5.5	2,538	0.22%
2022/02/10	44.7	14.44	0.1	14.50	14.50	44.6	2,560	1.74%
2022/02/09	265.4	14.61	16	14.55	14.55	249.4	2,561	9.74%	大買/鉅額交易
2022/02/08	14.8	14.73	3	14.68	14.75	11.8	2,526	0.47%
2022/02/07	6.3	14.41	2	14.53	14.55	4.3	2,517	0.17%
2022/01/26	97.4	14.25	4.3	14.27	14.25	93.1	2,479	3.75%
2022/01/25	41.8	14.08	9.9	14.07	14.10	31.9	2,479	1.29%
2022/01/24	15.6	14.11	36.6	14.14	14.30	-21.1	2,463	-0.85%
2022/01/21	15	14.26	1	14.35	14.15	14	2,417	0.58%
2022/01/20	29	14.45	22.5	14.47	14.50	6.5	2,372	0.27%
2022/01/19	47	14.64	117	14.60	14.60	-70	2,635	-2.65%	大賣/
2022/01/18	5.1	14.63	7	14.69	14.75	-1.9	2,626	-0.07%
2022/01/17	173.9	14.44	91.8	14.46	14.45	82.1	2,615	3.14%	大買/
2022/01/14	58.1	14.95	30.2	14.97	14.80	27.9	2,528	1.10%
2022/01/13	124.8	14.96	75.8	14.97	15.05	49	2,514	1.95%	大買/
2022/01/12	174.5	14.72	131.2	14.89	14.85	43.3	2,403	1.80%	大買/大賣/
2022/01/11	14.2	14.18	15.3	14.02	14.20	-1.1	2,135	-0.05%
2022/01/10	5	13.76	18.4	13.78	13.85	-13.4	2,068	-0.65%
2022/01/07	11	13.66	8	13.69	13.70	3	2,062	0.14%
2022/01/06	5	13.60	1	13.55	13.55	4	2,054	0.19%
2022/01/05	17	13.55	9	13.52	13.50	8	2,061	0.39%
2022/01/04	6	13.40	0.3	13.51	13.50	5.7	2,061	0.28%
2022/01/03	84.7	13.40	22.2	13.47	13.40	62.5	2,055	3.04%
2021/12/30	49.4	13.66	1	13.70	13.60	48.4	2,045	2.37%
2021/12/29	24.1	13.57	8.1	13.59	13.75	16	2,021	0.79%
2021/12/28	0.4	13.15	6	13.30	13.40	-5.6	1,985	-0.28%
2021/12/27	4	13.15	2	13.10	13.15	2	1,958	0.10%
2021/12/24	10.9	13.10	4	13.10	13.05	6.9	1,960	0.35%
2021/12/23	7.5	13.05	0.2	13.08	13.05	7.3	1,961	0.37%
2021/12/22	11	13.10	1	13.05	13.05	10	1,968	0.51%
2021/12/21	10.2	13.05	16.4	13.10	13.05	-6.2	1,967	-0.31%
2021/12/20	14.4	13.03	0.1	13.10	13.05	14.3	1,965	0.73%
2021/12/17	1	13.10	11.7	13.05	13.10	-10.7	1,958	-0.54%
2021/12/16	5.7	12.93	9.4	12.94	13.00	-3.7	1,956	-0.19%
2021/12/15	37.3	12.97	0	0.00	12.95	37.3	1,964	1.90%
2021/12/14	33.4	13.05	2	13.08	13.05	31.4	1,973	1.59%
2021/12/13	26.6	13.28	12.6	13.25	13.25	14	1,933	0.72%
2021/12/10	39	12.90	56	12.90	13.00	-17	1,898	-0.90%
2021/12/09	12	12.90	8	12.94	12.95	4	1,884	0.21%
2021/12/08	4.1	12.64	4	12.72	12.80	0.1	1,856	0.00%
2021/12/07	37.2	12.46	2.1	12.40	12.60	35.1	1,821	1.92%
2021/12/06	0	0.00	4	12.31	12.35	-4	1,784	-0.22%
2021/12/03	2.9	12.35	3.1	12.30	12.25	-0.2	1,795	-0.01%
2021/12/02	5	12.30	0	0.00	12.25	5	1,772	0.28%
2021/12/01	1.3	12.30	56	12.30	12.40	-54.7	1,775	-3.08%
2021/11/30	0	0.00	10	12.65	12.65	-10	1,778	-0.56%
2021/11/29	5.8	12.11	2	12.15	12.15	3.8	1,771	0.21%
2021/11/26	22.1	12.20	1.2	12.37	12.15	20.9	1,862	1.12%
2021/11/25	0	0.00	1.1	12.25	12.30	-1.1	1,963	-0.06%
2021/11/24	5	12.30	1	12.30	12.25	4	2,021	0.20%
2021/11/23	26.4	12.25	0.2	12.23	12.25	26.2	2,049	1.28%
2021/11/22	2.1	12.30	0	0.00	12.30	2.1	2,057	0.10%
2021/11/19	9.4	12.33	24	12.30	12.30	-14.6	2,061	-0.71%
2021/11/18	6.1	12.36	6.6	12.32	12.40	-0.4	2,055	-0.02%
2021/11/17	11.9	12.26	9.4	12.19	12.30	2.6	2,027	0.13%
2021/11/16	2	12.10	9.1	12.10	12.15	-7	1,992	-0.35%
2021/11/15	30.5	12.05	26.4	12.04	12.10	4.1	1,990	0.21%
2021/11/12	2.2	11.92	14	11.90	11.95	-11.8	1,969	-0.60%
2021/11/11	0.1	11.85	1.6	11.86	11.85	-1.5	1,974	-0.08%
2021/11/10	0	0.00	21	11.85	11.90	-21	1,995	-1.05%
2021/11/09	7.2	11.85	2	11.80	11.85	5.2	1,996	0.26%
2021/11/08	6.3	11.80	0.3	11.85	11.90	6	1,960	0.31%
2021/11/05	0.1	11.85	6.3	11.85	11.85	-6.2	1,951	-0.32%
2021/11/04	1.1	11.85	1	11.80	11.85	0.1	1,933	0.01%
2021/11/03	0	0.00	10.1	11.85	11.85	-10.1	1,922	-0.52%
2021/11/02	9	11.76	8	11.80	11.75	1	1,923	0.05%
2021/11/01	1.1	11.85	16	11.83	11.85	-15	1,925	-0.78%
2021/10/29	22	11.83	1	11.80	11.80	21	1,927	1.09%
2021/10/28	4	11.90	1.1	11.85	11.90	2.9	1,922	0.15%
2021/10/27	0.1	11.88	2.1	11.90	11.90	-2	1,930	-0.10%
2021/10/26	31.1	11.83	15	11.86	11.90	16.1	1,653	0.97%
2021/10/25	6.1	11.80	15.6	11.85	11.85	-9.6	1,641	-0.58%
2021/10/22	3.7	11.77	0.5	11.80	11.80	3.2	1,658	0.20%
2021/10/21	15.2	11.85	0	11.85	11.75	15.2	1,653	0.92%
2021/10/20	7	11.81	11.1	11.83	11.85	-4.1	1,587	-0.26%
2021/10/19	5.2	11.78	4.2	11.76	11.75	1	1,586	0.06%
2021/10/18	30	11.74	9.9	11.75	11.80	20.1	1,565	1.28%
2021/10/15	1.1	11.71	5.9	11.74	11.75	-4.7	1,586	-0.30%
2021/10/14	15.9	11.70	1.2	11.70	11.70	14.7	1,591	0.92%
2021/10/13	17.3	11.70	13.7	11.74	11.70	3.6	1,604	0.22%
2021/10/12	6.2	11.70	7	11.70	11.70	-0.8	1,638	-0.05%
2021/10/08	3.4	11.79	0	0.00	11.80	3.4	1,633	0.21%
2021/10/07	8	11.75	15	11.80	11.75	-7	1,634	-0.43%
2021/10/06	10.6	11.71	26.4	11.75	11.75	-15.8	1,625	-0.97%
2021/10/05	4	11.69	6	11.70	11.70	-2	1,648	-0.12%
2021/10/04	9.4	11.70	60	11.65	11.70	-50.6	1,656	-3.05%
2021/10/01	16.2	11.70	9	11.74	11.75	7.2	1,655	0.43%
2021/09/30	5.1	11.75	6	11.81	11.85	-0.9	1,649	-0.05%
2021/09/29	14.5	11.75	13.5	11.80	11.75	1	1,681	0.06%
2021/09/28	7.2	11.75	7.8	11.81	11.85	-0.6	1,685	-0.04%
2021/09/27	0	11.80	5	11.80	11.75	-5	1,676	-0.30%
2021/09/24	1	11.75	0	0.00	11.75	1	1,677	0.06%
2021/09/23	0	0.00	5	11.80	11.80	-5	1,670	-0.30%
2021/09/22	17.1	11.65	8.7	11.70	11.65	8.4	1,671	0.50%
2021/09/17	2.1	11.75	17	11.80	11.85	-14.9	1,649	-0.90%
2021/09/16	7	11.78	0	0.00	11.80	7	1,625	0.43%
2021/09/15	9	11.72	4	11.75	11.75	5	1,621	0.31%
2021/09/14	4.2	11.75	0	0.00	11.75	4.2	1,630	0.26%
2021/09/13	0.2	11.70	3	11.75	11.80	-2.8	1,628	-0.17%
2021/09/10	5	11.74	1	11.75	11.75	4	1,625	0.25%
2021/09/09	0	0.00	4	11.75	11.75	-4	1,623	-0.25%
2021/09/08	2	11.78	1	11.78	11.75	1	1,619	0.06%
2021/09/07	4	11.80	9	11.81	11.85	-5	1,633	-0.31%
2021/09/06	2.1	11.72	11	11.70	11.75	-8.9	1,635	-0.55%
2021/09/03	10	11.65	15.7	11.74	11.75	-5.7	1,639	-0.35%
2021/09/02	1.2	11.60	3.7	11.60	11.60	-2.5	1,612	-0.15%
2021/09/01	18.1	11.64	2	11.68	11.65	16.1	1,593	1.01%
2021/08/31	51.1	12.10	1	12.20	12.25	50.1	1,489	3.36%
2021/08/30	30	12.02	4.1	11.98	12.05	25.9	1,372	1.89%
2021/08/27	39.1	11.94	5.2	11.96	11.95	33.9	1,316	2.57%
2021/08/26	25	11.89	1	11.90	11.90	24	1,272	1.89%
2021/08/25	12	11.93	0.1	12.00	11.90	11.9	1,282	0.93%
2021/08/24	14.5	11.85	0.3	11.90	11.95	14.2	1,271	1.12%
2021/08/23	1.5	11.88	3.6	11.90	11.90	-2.1	1,276	-0.16%
2021/08/20	0.3	11.85	0	0.00	11.80	0.3	1,329	0.02%
2021/08/19	15.8	11.78	1	11.75	11.75	14.8	1,342	1.10%
2021/08/18	4	11.83	0.1	11.83	11.85	3.9	1,327	0.29%
2021/08/17	2	11.80	0	0.00	11.85	2	1,328	0.15%
2021/08/16	8	11.85	7	11.88	11.85	1	1,320	0.08%
2021/08/13	16.3	11.95	3	12.00	12.00	13.3	1,306	1.01%
2021/08/11	22.2	12.08	0.2	12.05	12.05	22	1,323	1.66%
2021/08/10	0	0.00	0.1	12.20	12.15	-0.1	1,354	-0.01%
2021/08/09	1	12.15	8	12.15	12.20	-7	1,427	-0.49%
2021/08/06	31.1	12.15	1	12.15	12.15	30.1	1,455	2.07%
2021/08/05	4	12.18	21	12.14	12.15	-17	1,504	-1.13%
2021/08/04	1	12.10	0	0.00	12.10	1	1,606	0.06%
2021/08/03	10	12.15	0	0.00	12.15	10	1,664	0.60%
2021/08/02	0.2	12.15	0	12.15	12.20	0.1	1,750	0.01%
2021/07/30	9.1	12.10	0	12.15	12.10	9.1	1,779	0.51%
2021/07/29	0	0.00	2.2	12.15	12.15	-2.2	1,802	-0.12%
2021/07/28	60.3	12.09	4.2	12.04	12.10	56.1	1,846	3.04%
2021/07/27	0.2	12.15	0.1	12.15	12.15	0.1	1,890	0.01%
2021/07/26	1.1	12.12	0	12.05	12.15	1	1,917	0.05%
2021/07/23	12.6	12.19	16	12.15	12.15	-3.4	1,941	-0.18%
2021/07/22	0.5	12.10	1.5	12.13	12.15	-1	1,947	-0.05%
2021/07/21	0	0.00	3	12.15	12.05	-3	1,956	-0.15%
2021/07/20	2	12.08	1	12.05	12.05	1	1,955	0.05%
2021/07/19	9.4	12.06	4.5	12.09	12.10	4.9	1,955	0.25%
2021/07/16	2	12.00	0	0.00	12.00	2	2,014	0.10%
2021/07/15	3	11.97	2	12.00	12.00	1	2,057	0.05%
2021/07/14	2.3	11.95	1.1	11.90	11.90	1.2	2,157	0.05%
2021/07/13	1.3	11.95	1.1	11.99	12.00	0.2	2,352	0.01%
2021/07/12	1.3	11.95	0.1	11.90	11.95	1.2	2,361	0.05%
2021/07/09	2.1	11.87	0.1	11.80	11.90	2	2,359	0.08%
2021/07/08	0	0.00	4.1	11.90	11.90	-4.1	2,368	-0.17%
2021/07/07	23	11.88	2.1	11.90	11.90	21	2,388	0.88%
2021/07/06	1.5	11.88	26.3	11.90	11.90	-24.8	2,400	-1.03%
2021/07/05	2.2	11.65	0	0.00	11.70	2.2	2,371	0.09%
2021/07/02	1.1	11.64	0	0.00	11.60	1.1	2,398	0.05%
2021/07/01	2	11.65	0	0.00	11.65	2	2,419	0.08%
2021/06/30	1	11.65	2.1	11.65	11.70	-1.1	2,477	-0.04%
2021/06/29	3	11.67	0	0.00	11.70	3	2,499	0.12%
2021/06/28	4	11.65	0	11.65	11.70	4	2,517	0.16%
2021/06/25	5.1	11.59	0	0.00	11.65	5.1	2,524	0.20%
2021/06/24	0	0.00	1	11.55	11.60	-1	2,538	-0.04%
2021/06/23	0	0.00	10	11.58	11.60	-10	2,544	-0.39%
2021/06/22	2	11.43	0	0.00	11.45	2	2,524	0.08%
2021/06/21	3	11.38	0	0.00	11.40	3	2,528	0.12%
2021/06/18	4.3	11.43	4	11.44	11.45	0.3	2,534	0.01%
2021/06/17	2	11.50	1	11.45	11.50	1	2,533	0.04%
2021/06/16	4	11.44	12.2	11.41	11.45	-8.2	2,570	-0.32%
2021/06/15	5.1	11.50	5	11.45	11.50	0.1	2,548	0.00%
2021/06/11	3	11.53	2	11.55	11.55	1	2,559	0.04%
2021/06/10	0.4	11.60	4	11.63	11.60	-3.6	2,577	-0.14%
2021/06/09	0	11.65	0	0.00	11.60	0	2,593	0.00%
2021/06/08	10	11.70	5	11.65	11.65	5	2,600	0.19%
2021/06/07	1.3	11.66	0.1	11.75	11.70	1.2	2,628	0.05%
2021/06/04	4	11.70	0.1	11.65	11.70	3.9	2,631	0.15%
2021/06/03	0	0.00	1	11.80	11.75	-1	2,649	-0.04%
2021/06/02	12	11.72	13.1	11.76	11.80	-1	2,668	-0.04%
2021/06/01	1	11.70	0	0.00	11.70	1	2,650	0.04%
2021/05/31	7	11.71	4	11.74	11.70	3	2,661	0.11%
2021/05/28	10.2	11.65	45.2	11.61	11.70	-35	2,656	-1.32%
2021/05/27	8	11.41	5.1	11.40	11.80	2.9	2,606	0.11%
2021/05/26	0	0.00	0	11.50	11.50	0	2,604	0.00%
2021/05/25	9	11.52	1	11.50	11.45	8	2,618	0.31%
2021/05/24	4.2	11.45	1.1	11.50	11.45	3.1	2,616	0.12%
2021/05/21	3.1	11.50	5	11.53	11.55	-1.9	2,617	-0.07%
2021/05/20	1.1	11.45	1.1	11.40	11.40	0	2,617	0.00%
2021/05/19	22.3	11.44	5	11.55	11.40	17.3	2,607	0.66%
2021/05/18	1.1	11.54	2	11.63	11.60	-0.9	2,589	-0.03%
2021/05/17	16.3	11.07	2	11.00	11.15	14.3	2,557	0.56%
2021/05/14	47	11.64	2.4	11.69	11.65	44.7	2,483	1.80%
2021/05/13	6.1	11.59	1	11.50	11.55	5.1	2,450	0.21%
2021/05/12	25.3	11.75	28.5	11.64	11.65	-3.2	2,390	-0.13%
2021/05/11	33.2	12.36	28.2	12.35	12.20	5	2,280	0.22%
2021/05/10	22.6	12.26	15	12.36	12.40	7.6	2,213	0.34%
2021/05/07	1	12.00	4	12.05	12.10	-3	2,145	-0.14%
2021/05/06	2.2	11.97	27.1	12.04	11.95	-24.9	2,105	-1.18%
2021/05/05	4.5	11.83	0	0.00	11.90	4.5	2,071	0.21%
2021/05/04	8.3	11.79	8	11.68	11.70	0.3	2,022	0.01%
2021/05/03	21	11.95	4.1	11.95	11.85	16.9	1,952	0.87%
2021/04/29	10	11.97	5.1	11.99	12.00	4.9	1,926	0.25%
2021/04/28	14.1	11.92	14.5	11.92	12.00	-0.4	1,899	-0.02%
2021/04/27	7	11.92	6	11.90	11.95	1	1,911	0.05%
2021/04/26	32.2	11.89	9.2	11.97	11.95	23	1,888	1.22%
2021/04/23	10.3	11.65	3.1	11.60	11.75	7.1	1,850	0.39%
2021/04/22	2	11.63	13.7	11.66	11.70	-11.7	1,836	-0.64%
2021/04/21	17.5	11.57	37.1	11.49	11.55	-19.6	1,762	-1.11%
2021/04/20	25.6	12.04	55	11.82	11.80	-29.4	1,697	-1.73%
2021/04/19	70.3	12.10	62.3	12.09	12.00	8	1,596	0.50%
2021/04/16	10.1	11.20	0.1	11.25	11.25	10	1,431	0.70%
2021/04/15	11.8	11.18	10	11.20	11.20	1.8	1,431	0.12%
2021/04/14	2	11.20	1	11.20	11.20	1	1,418	0.07%
2021/04/13	23	11.21	16	11.28	11.25	7	1,432	0.49%
2021/04/12	25	11.19	1	11.20	11.20	24	1,420	1.69%
2021/04/09	45	11.12	30	11.12	11.20	15	1,412	1.06%
2021/04/08	6	11.11	7.7	11.12	11.15	-1.7	1,407	-0.12%
2021/04/07	9	11.01	5	11.05	11.05	4	1,408	0.28%
2021/04/06	0	11.00	3	11.05	11.10	-3	1,398	-0.21%
2021/04/01	29.2	10.95	2.1	10.95	10.95	27.1	1,346	2.01%
2021/03/31	3	10.90	4	10.90	10.95	-1	1,331	-0.08%
2021/03/30	6.6	10.86	12.1	10.83	10.90	-5.5	1,310	-0.42%
2021/03/29	4.5	10.81	2	10.85	10.80	2.5	1,303	0.19%
2021/03/26	0	0.00	3.2	10.82	10.85	-3.2	1,284	-0.25%
2021/03/25	5	10.80	3.2	10.80	10.80	1.8	1,285	0.14%
2021/03/24	0	10.80	6.6	10.80	10.75	-6.6	1,282	-0.51%
2021/03/23	8.8	10.81	1.5	10.74	10.80	7.3	1,280	0.57%
2021/03/22	2.6	10.80	37	10.75	10.80	-34.4	1,284	-2.68%
2021/03/19	3	10.73	10	10.80	10.70	-7	1,286	-0.54%
2021/03/18	1.3	10.83	0	0.00	10.80	1.3	1,250	0.10%
2021/03/17	21.9	10.84	0	0.00	10.80	21.9	1,268	1.73%
2021/03/16	5.5	10.83	2.8	10.85	10.85	2.7	1,273	0.21%
2021/03/15	0.1	10.88	1.2	10.85	10.85	-1.1	1,258	-0.09%
2021/03/12	1	10.80	0.3	10.78	10.85	0.7	1,273	0.06%
2021/03/11	9.3	10.88	3.2	10.92	10.85	6.1	1,263	0.48%
2021/03/10	3	10.80	0.1	10.82	10.80	2.9	1,238	0.23%
2021/03/09	0	0.00	6.2	10.84	10.85	-6.2	1,232	-0.50%
2021/03/08	3	10.70	1	10.70	10.75	2	1,210	0.17%
2021/03/05	1	10.70	0	0.00	10.75	1	1,215	0.08%
2021/03/04	1.4	10.67	0	0.00	10.70	1.4	1,243	0.12%
2021/03/03	0	10.65	20	10.60	10.70	-20	1,234	-1.62%
2021/03/02	36.3	10.62	1	10.75	10.60	35.3	1,222	2.89%
2021/02/26	6.6	10.61	0.6	10.70	10.70	6	1,222	0.49%
2021/02/25	0	0.00	3.2	10.76	10.75	-3.2	1,196	-0.27%
2021/02/24	3.2	10.68	2	10.73	10.65	1.2	1,188	0.10%
2021/02/23	2.5	10.56	10.1	10.60	10.70	-7.6	1,179	-0.64%
2021/02/22	12	10.55	0	0.00	10.55	12	1,167	1.03%
2021/02/19	1	10.55	0	0.00	10.60	1	1,168	0.09%
2021/02/18	0.3	10.55	3.1	10.55	10.60	-2.9	1,178	-0.24%
2021/02/17	2.9	10.48	8	10.50	10.55	-5.1	1,173	-0.43%
2021/02/05	4.7	10.39	0.1	10.40	10.35	4.6	1,161	0.40%
2021/02/04	6.1	10.36	0	0.00	10.35	6.1	1,158	0.53%
2021/02/03	6.1	10.39	0	0.00	10.35	6.1	1,194	0.51%
2021/02/01	4.1	10.39	4.4	10.35	10.35	-0.3	1,220	-0.02%
2021/01/29	5.3	10.38	2	10.50	10.30	3.3	1,220	0.27%
2021/01/27	1	10.55	1	10.50	10.45	0	1,192	0.00%
2021/01/26	0	0.00	4	10.54	10.60	-4	1,192	-0.34%
2021/01/25	1.5	10.48	0.1	10.50	10.55	1.4	1,187	0.12%
2021/01/22	0.1	10.40	2	10.45	10.50	-1.9	1,187	-0.16%
2021/01/21	0.3	10.40	7	10.50	10.45	-6.7	1,183	-0.56%
2021/01/20	2	10.55	0	0.00	10.40	2	1,184	0.17%
2021/01/19	0.5	10.60	1	10.60	10.70	-0.5	1,147	-0.04%
2021/01/18	2	10.63	0	0.00	10.60	2	1,146	0.17%
2021/01/15	1.1	10.75	0.6	10.79	10.75	0.4	1,133	0.04%
2021/01/14	0	0.00	1	10.85	10.85	-1	1,128	-0.09%
2021/01/12	1	10.75	0	0.00	10.75	1	1,110	0.09%
2021/01/11	4	10.95	8.2	10.91	10.90	-4.2	1,111	-0.38%
2021/01/08	0.6	10.65	1.1	10.75	10.85	-0.5	1,073	-0.04%
2021/01/07	2.4	10.69	0	0.00	10.75	2.4	1,053	0.23%
2021/01/06	1.1	10.65	0	0.00	10.60	1.1	1,044	0.11%
2021/01/05	1.8	10.71	3.1	10.77	10.80	-1.3	1,008	-0.13%
2021/01/04	1.5	10.65	3.6	10.69	10.75	-2.1	992	-0.21%
2020/12/31	0.5	10.70	0.6	10.65	10.75	-0.2	985	-0.02%
2020/12/30	1.5	10.65	4	10.74	10.75	-2.5	984	-0.25%
2020/12/29	3	10.63	0	0.00	10.65	3	939	0.32%
2020/12/28	0	0.00	1	10.70	10.70	-1	924	-0.11%
2020/12/25	0	0.00	7.3	10.60	10.65	-7.3	919	-0.79%
2020/12/24	1	10.60	1	10.60	10.60	0	912	0.00%
2020/12/23	0.1	10.50	2	10.50	10.55	-2	912	-0.21%
2020/12/22	0	0.00	1	10.60	10.55	-1	923	-0.11%
2020/12/21	2	10.55	2	10.55	10.60	0	970	0.00%
2020/12/17	0	0.00	1	10.50	10.55	-1	982	-0.10%
2020/12/16	0	10.50	2.1	10.55	10.55	-2.1	996	-0.21%
2020/12/15	1	10.40	1	10.40	10.45	0	1,016	0.00%
2020/12/14	1	10.45	1	10.45	10.50	0	1,009	0.00%
2020/12/11	1.6	10.45	2.1	10.54	10.50	-0.6	1,012	-0.06%
2020/12/10	1.6	10.40	0.2	10.35	10.50	1.4	994	0.14%
2020/12/09	1.1	10.35	4.1	10.37	10.35	-3.1	970	-0.32%
2020/12/08	1	10.45	0	0.00	10.40	1	964	0.10%
2020/12/04	0	0.00	1	10.50	10.50	-1	963	-0.10%
2020/12/03	0	0.00	1	10.45	10.45	-1	975	-0.10%
2020/12/02	0	0.00	5.1	10.40	10.45	-5.1	978	-0.52%
2020/12/01	0.5	10.40	0.1	10.40	10.45	0.3	981	0.03%
2020/11/30	0.7	10.33	2.3	10.44	10.40	-1.6	993	-0.16%
2020/11/27	0	0.00	5	10.45	10.50	-5	987	-0.51%
2020/11/26	2	10.50	1	10.45	10.50	1	1,000	0.10%
2020/11/25	0	0.00	1	10.40	10.45	-1	1,007	-0.10%
2020/11/24	1.7	10.39	0	0.00	10.40	1.7	1,002	0.17%
2020/11/23	0	0.00	11.1	10.44	10.45	-11.1	1,007	-1.10%
2020/11/20	0	0.00	12	10.35	10.40	-12	1,000	-1.20%
2020/11/19	0	0.00	6.1	10.37	10.40	-6.1	1,010	-0.60%
2020/11/17	5	10.26	0.3	10.28	10.35	4.7	1,041	0.45%
2020/11/16	0	0.00	10	10.30	10.30	-10	1,071	-0.93%
2020/11/12	2	10.33	1	10.35	10.30	1	1,077	0.09%
2020/11/11	12	10.40	27.8	10.35	10.40	-15.8	1,073	-1.47%
2020/11/10	0.1	10.15	2	10.20	10.20	-2	1,055	-0.18%
2020/11/06	0.2	10.10	0	0.00	10.10	0.2	1,023	0.02%
2020/11/05	1.1	10.10	0	0.00	10.10	1.1	1,037	0.11%
2020/11/04	1	10.10	0	0.00	10.15	1	1,043	0.10%
2020/11/03	0	0.00	5.4	10.10	10.05	-5.4	1,042	-0.52%
2020/11/02	0.4	10.01	0	0.00	10.05	0.4	1,038	0.04%
2020/10/30	0	0.00	2	10.05	10.05	-2	1,038	-0.19%
2020/10/29	1	10.00	1.4	10.06	10.05	-0.4	1,038	-0.04%
2020/10/28	1.6	10.09	0.1	10.15	10.10	1.5	1,050	0.15%
2020/10/27	0.2	10.05	13.4	10.14	10.15	-13.2	1,048	-1.26%
2020/10/26	0.3	10.07	22	10.15	10.15	-21.7	1,047	-2.07%
2020/10/23	1.3	10.05	1	10.10	10.10	0.3	1,067	0.02%
2020/10/22	0.5	10.00	0	0.00	10.00	0.5	1,077	0.05%
2020/10/21	2.1	10.05	0	0.00	10.05	2.1	1,116	0.18%
2020/10/20	1.3	10.05	0	0.00	10.05	1.3	1,148	0.11%
2020/10/15	1	10.05	1	10.05	10.10	0	1,426	0.00%
2020/10/14	1	10.10	0	0.00	10.15	1	1,443	0.07%
2020/10/08	1	10.15	6	10.20	10.20	-5	1,524	-0.33%
2020/10/07	0.2	10.15	3	10.20	10.20	-2.8	1,542	-0.18%
2020/10/06	0	0.00	5	10.05	10.15	-5	1,550	-0.32%
2020/10/05	0.1	10.00	0	0.00	10.05	0.1	1,567	0.00%
2020/09/30	25	9.96	0.1	9.98	9.96	24.9	1,592	1.56%
2020/09/29	0	0.00	2	10.05	10.00	-2	1,592	-0.13%
2020/09/28	1	9.96	0.5	10.00	10.00	0.6	1,604	0.03%
2020/09/25	1	9.95	0	0.00	9.95	1	1,633	0.06%
2020/09/24	13	9.87	0	0.00	9.84	13	1,629	0.80%
2020/09/23	6.9	10.04	0	0.00	10.05	6.9	1,585	0.44%
2020/09/21	3	10.25	4	10.35	10.30	-1	1,588	-0.06%
2020/09/18	0	0.00	5.1	10.29	10.35	-5.1	1,582	-0.33%
2020/09/17	1	10.10	0	0.00	10.10	1	1,566	0.06%
2020/09/16	0	0.00	1	10.15	10.20	-1	1,594	-0.06%
2020/09/15	2	10.10	0	0.00	10.10	2	1,608	0.12%
2020/09/14	0.1	10.15	0	0.00	10.15	0.1	1,613	0.00%
2020/09/11	0	0.00	1	10.20	10.20	-1	1,616	-0.06%
2020/09/10	5	10.15	2	10.15	10.20	3	1,622	0.18%
2020/09/09	3.1	10.08	0.5	10.10	10.10	2.6	1,629	0.16%
2020/09/08	0.2	10.15	0	0.00	10.15	0.2	1,617	0.01%
2020/09/07	1.4	10.07	0	0.00	10.10	1.4	1,624	0.09%
2020/09/04	3	10.05	0	0.00	10.05	3	1,641	0.18%
2020/09/03	3	10.10	7	10.10	10.10	-4	1,648	-0.24%
2020/09/02	2	10.10	0	0.00	10.10	2	1,629	0.12%
2020/09/01	6	10.19	12.8	10.15	10.20	-6.8	1,636	-0.42%
2020/08/31	0	0.00	0.1	10.20	10.25	-0.1	1,645	0.00%
2020/08/28	2	10.25	0	10.20	10.20	2	1,655	0.12%
2020/08/27	4	10.25	0	0.00	10.20	4	1,695	0.24%
2020/08/26	0	0.00	2.1	10.25	10.25	-2.1	1,696	-0.13%
2020/08/25	2	10.25	1	10.25	10.25	1	1,699	0.06%
2020/08/24	2	10.30	0	0.00	10.30	2	1,698	0.12%
2020/08/21	3	10.30	1	10.40	10.45	2	1,675	0.12%
2020/08/20	19	10.36	0	0.00	10.30	19	1,661	1.14%
2020/08/19	0	0.00	7	10.55	10.60	-7	1,626	-0.43%
2020/08/18	1	10.50	0	0.00	10.50	1	1,613	0.06%
2020/08/17	4	10.55	3	10.55	10.55	1	1,624	0.06%
2020/08/14	0	0.00	10.1	10.55	10.55	-10.1	1,627	-0.62%
2020/08/12	2	10.35	0	10.40	10.35	2	1,623	0.12%
2020/08/11	8	10.39	0	0.00	10.35	8	1,620	0.49%
2020/08/10	0	0.00	1	10.40	10.45	-1	1,613	-0.06%
2020/08/07	0	0.00	6	10.38	10.35	-6	1,617	-0.37%
2020/08/05	0	10.30	2	10.33	10.35	-2	1,638	-0.12%
2020/08/03	4	10.28	0	0.00	10.25	4	1,664	0.24%
2020/07/30	6	10.31	0	0.00	10.30	6	1,657	0.36%
2020/07/29	1	10.35	0	0.00	10.30	1	1,662	0.06%
2020/07/27	29	10.32	2	10.40	10.25	27	1,698	1.59%
2020/07/24	18	10.46	0	0.00	10.40	18	1,678	1.07%
2020/07/23	16	10.61	0	0.00	10.55	16	1,652	0.97%
2020/07/22	12	11.44	30	11.42	11.50	-18	1,576	-1.14%
2020/07/21	4	11.25	13	11.33	11.35	-9	1,482	-0.61%
2020/07/20	8	11.25	0	0.00	11.20	8	1,383	0.58%
2020/07/17	1	11.25	5	11.30	11.30	-4	1,375	-0.29%
2020/07/16	0	0.00	15	11.27	11.30	-15	1,364	-1.10%
2020/07/15	1	11.15	0	0.00	11.25	1	1,352	0.07%
2020/07/14	8	11.23	0	0.00	11.20	8	1,346	0.59%
2020/07/13	2	11.25	1	11.25	11.25	1	1,350	0.07%
2020/07/10	2	11.23	0	0.00	11.25	2	1,361	0.15%
2020/07/09	2	11.38	4	11.35	11.35	-2	1,365	-0.15%
2020/07/08	15	11.25	6	11.25	11.30	9	1,353	0.66%
2020/07/07	4	11.25	2	11.25	11.30	2	1,375	0.15%
2020/07/06	0	0.00	2	11.30	11.30	-2	1,389	-0.14%
2020/07/03	3	11.20	0	0.00	11.25	3	1,373	0.22%
2020/07/01	2	11.15	0	0.00	11.20	2	1,410	0.14%
2020/06/30	0	0.00	1	11.10	11.15	-1	1,401	-0.07%
2020/06/24	3	11.22	8	11.21	11.25	-5	1,405	-0.36%
2020/06/23	1	11.15	22	11.12	11.25	-21	1,410	-1.49%
2020/06/22	1	11.15	0	0.00	11.25	1	1,398	0.07%
2020/06/19	13	11.22	0	0.00	11.20	13	1,434	0.91%
2020/06/18	5	11.10	8	11.15	11.20	-3	1,444	-0.21%
2020/06/17	0	0.00	5	11.20	11.15	-5	1,457	-0.34%
2020/06/16	0	11.10	1	11.10	11.20	-1	1,480	-0.07%
2020/06/15	12	10.95	20	10.91	10.95	-8	1,544	-0.52%
2020/06/12	17	10.92	3	10.93	11.00	14	1,571	0.89%
2020/06/11	24	11.18	10	11.25	11.10	14	1,583	0.88%
2020/06/10	22	11.25	3	11.20	11.20	19	1,605	1.18%
2020/06/09	1	11.10	1	11.15	11.15	0	1,678	0.00%
2020/06/08	9	11.14	2	11.10	11.10	7	1,717	0.41%
2020/06/05	2	11.20	1	11.15	11.15	1	1,698	0.06%
2020/06/04	7	11.15	3	11.25	11.15	4	1,703	0.23%
2020/06/03	11	11.18	1	11.30	11.30	10	1,734	0.58%
2020/06/02	10	10.91	0	11.00	11.00	10	1,709	0.58%
2020/06/01	0	0.00	4	10.93	10.95	-4	1,723	-0.23%
2020/05/28	0	0.00	2	10.80	10.75	-2	1,727	-0.12%
2020/05/27	2	10.80	0	0.00	10.80	2	1,793	0.11%
2020/05/26	10	10.75	0	0.00	10.80	10	1,832	0.55%
2020/05/25	8	10.67	0	0.00	10.70	8	1,842	0.43%
2020/05/22	6	10.72	0	0.00	10.70	6	1,868	0.32%
2020/05/21	2	10.73	0	0.00	10.80	2	1,911	0.11%
2020/05/20	1	10.75	2	10.80	10.75	-1	1,915	-0.05%
2020/05/19	4	10.75	0	0.00	10.80	4	1,942	0.21%
2020/05/18	0	0.00	3	10.75	10.70	-3	1,941	-0.15%
2020/05/15	5	10.67	14	10.65	10.70	-9	1,949	-0.46%
2020/05/13	3	10.70	0	0.00	10.80	3	1,941	0.15%
2020/05/12	3	10.70	1	10.75	10.70	2	1,939	0.10%
2020/05/11	17	10.76	2	10.70	10.75	15	1,936	0.77%
2020/05/08	1	10.65	0	0.00	10.65	1	1,924	0.05%
2020/05/07	2	10.55	0	0.00	10.60	2	1,929	0.10%
2020/05/05	5	10.55	6	10.50	10.60	-1	1,947	-0.05%
2020/05/04	20	10.46	5	10.50	10.50	15	1,960	0.76%
2020/04/30	7	10.70	0	0.00	10.70	7	1,970	0.36%
2020/04/29	1	10.65	1	10.60	10.65	0	1,959	0.00%
2020/04/28	0	0.00	0.1	10.45	10.50	-0.1	1,976	0.00%
2020/04/27	0	0.00	1	10.30	10.35	-1	2,043	-0.05%
2020/04/23	1	10.15	0	0.00	10.15	1	2,041	0.05%
2020/04/22	0	0.00	1	10.25	10.15	-1	2,049	-0.05%
2020/04/21	3	10.07	0	0.00	10.05	3	2,051	0.15%
2020/04/20	1	10.25	0	0.00	10.20	1	2,038	0.05%
2020/04/17	2	10.30	0	0.00	10.25	2	2,055	0.10%
2020/04/16	3	10.30	1	10.25	10.20	2	2,053	0.10%
2020/04/15	0	0.00	2	10.45	10.40	-2	2,047	-0.10%
2020/04/14	0	0.00	3	10.25	10.30	-3	2,039	-0.15%
2020/04/13	13	10.10	4	10.10	10.10	9	2,036	0.44%
2020/04/10	0.2	10.25	0	0.00	10.20	0.2	2,045	0.01%
2020/04/09	1.3	10.02	1	10.05	10.10	0.3	2,039	0.01%
2020/04/08	0	0.00	12	10.10	10.05	-12	2,027	-0.59%
2020/04/07	2.3	9.98	0	0.00	9.98	2.3	2,011	0.11%
2020/04/06	3	9.79	0	0.00	9.96	3	2,003	0.15%
2020/04/01	1.3	9.82	3	9.85	9.82	-1.7	1,965	-0.09%
2020/03/30	1	9.64	3	9.86	9.90	-2	1,974	-0.10%
2020/03/27	3	9.96	0	0.00	9.93	3	1,961	0.15%
2020/03/26	1	9.85	3	9.90	9.89	-2	1,937	-0.10%
2020/03/25	16	9.94	2	9.94	9.89	14	1,922	0.73%
2020/03/24	5	9.38	6	9.41	9.37	-1	1,875	-0.05%
2020/03/23	2	9.04	2.5	9.06	9.01	-0.5	1,861	-0.03%
2020/03/20	3	9.02	4	9.13	9.23	-1	1,847	-0.05%
2020/03/19	5	8.65	19	9.01	8.62	-14	1,822	-0.77%
2020/03/18	1	9.60	2	9.62	9.55	-1	1,748	-0.06%
2020/03/17	14	9.68	3	9.74	9.68	11	1,708	0.64%
2020/03/16	7	9.95	1.4	10.06	9.96	5.6	1,674	0.33%
2020/03/13	7	9.95	12	10.04	10.15	-5	1,621	-0.31%
2020/03/12	6	10.48	1	10.40	10.35	5	1,534	0.33%
2020/03/11	6	10.58	0	0.00	10.55	6	1,499	0.40%
2020/03/10	2	10.40	0	0.00	10.65	2	1,489	0.13%
2020/03/09	6	10.61	12	10.70	10.55	-6	1,488	-0.40%
2020/03/06	1	10.80	0	0.00	10.85	1	1,439	0.07%
2020/03/05	2	10.95	0	0.00	10.95	2	1,420	0.14%
2020/03/04	1	10.85	0	0.00	10.95	1	1,410	0.07%
2020/03/02	1.9	10.85	8	10.84	10.80	-6.1	1,402	-0.43%
2020/02/27	13	11.00	2	11.05	11.00	11	1,339	0.82%
2020/02/26	1	11.10	6	11.10	11.10	-5	1,297	-0.39%
2020/02/25	6	11.08	0	0.00	11.10	6	1,279	0.47%
2020/02/24	5	11.34	0	0.00	11.20	5	1,253	0.40%
2020/02/21	12	11.50	0	0.00	11.55	12	1,205	1.00%
2020/02/20	0	11.50	2	11.55	11.55	-2	1,200	-0.16%
2020/02/19	1	11.45	0.3	11.50	11.50	0.7	1,169	0.06%
2020/02/17	3	11.40	0	0.00	11.45	3	1,160	0.26%
2020/02/14	1	11.40	0	0.00	11.45	1	1,162	0.09%
2020/02/13	1	11.45	3	11.45	11.45	-2	1,161	-0.17%
2020/02/12	10.3	11.40	0	0.00	11.40	10.3	1,171	0.88%
2020/02/11	4	11.38	0	0.00	11.40	4	1,173	0.34%
2020/02/10	2	11.35	0	0.00	11.40	2	1,173	0.17%
2020/02/07	5	11.48	0	0.00	11.50	5	1,164	0.43%
2020/02/06	1	11.60	0	0.00	11.60	1	1,158	0.09%
2020/02/05	11	11.50	0	0.00	11.45	11	1,150	0.96%
2020/02/04	9	11.48	0.1	11.45	11.50	9	1,129	0.79%
2020/02/03	5	11.29	0	0.00	11.40	5	1,111	0.45%
2020/01/31	0	0.00	2	11.35	11.55	-2	1,087	-0.18%
2020/01/17	0.2	11.65	0	0.00	11.65	0.2	960	0.02%
2020/01/16	2	11.60	0	0.00	11.65	2	951	0.21%
2020/01/15	2.1	11.62	0	0.00	11.65	2.1	946	0.22%
2020/01/13	1	11.40	2	11.45	11.45	-1	928	-0.11%
2020/01/10	0	0.00	1	11.35	11.40	-1	1,024	-0.10%
2020/01/08	0	0.00	3.1	11.35	11.35	-3.1	1,015	-0.30%
2020/01/07	0	0.00	1	11.30	11.30	-1	1,005	-0.10%
2020/01/06	8	11.15	0	0.00	11.15	8	999	0.80%
2020/01/03	0	0.00	2	11.15	11.15	-2	984	-0.20%
2020/01/02	1	11.10	0	0.00	11.10	1	968	0.10%
2019/12/27	0	0.00	1	11.05	11.05	-1	943	-0.11%
2019/12/26	1	11.10	0	0.00	11.05	1	937	0.11%
2019/12/25	0.9	11.00	0	0.00	11.00	0.9	929	0.10%
2019/12/24	2.1	11.00	0	0.00	11.00	2.1	927	0.23%
2019/12/23	1	11.00	0	0.00	11.00	1	921	0.11%
2019/12/20	1	11.00	0	0.00	11.00	1	920	0.11%
2019/12/19	0	11.05	0	0.00	11.05	0	916	0.00%
2019/12/18	2	11.12	0	0.00	11.15	2	917	0.22%
2019/12/12	0	0.00	1	10.95	10.95	-1	965	-0.10%
2019/12/04	12	10.94	1	10.90	11.00	11	1,006	1.09%
2019/12/02	0	0.00	0.2	11.10	11.10	-0.2	990	-0.02%
2019/11/29	10	11.05	0	0.00	11.10	10	988	1.01%
2019/11/28	1	11.20	0	0.00	11.20	1	987	0.10%
2019/11/27	0	0.00	1	11.25	11.20	-1	994	-0.10%
2019/11/26	0	0.00	5	11.05	11.15	-5	990	-0.50%
2019/11/21	0	0.00	0.2	10.95	10.95	-0.2	1,019	-0.02%
2019/11/18	1	10.95	0	0.00	10.95	1	1,021	0.10%
2019/11/15	0	0.00	1	10.95	10.85	-1	1,028	-0.10%
2019/11/12	5	10.90	0	0.00	10.90	5	1,041	0.48%
2019/11/07	1	10.80	0	0.00	10.80	1	1,028	0.10%
2019/11/04	5	10.65	0	0.00	10.65	5	1,037	0.48%
2019/10/31	1	10.65	0	0.00	10.65	1	1,129	0.09%
2019/10/30	1	10.60	0	0.00	10.60	1	1,170	0.09%
2019/10/25	0	0.00	1	10.65	10.65	-1	1,245	-0.08%
2019/10/21	5	10.50	2	10.55	10.55	3	1,279	0.23%
2019/10/18	1	10.45	0	0.00	10.50	1	1,288	0.08%
2019/10/17	0.7	10.55	2	10.55	10.55	-1.3	1,189	-0.11%
2019/10/16	5	10.55	0	0.00	10.55	5	1,185	0.42%
2019/10/15	0	0.00	3.4	10.50	10.55	-3.4	1,191	-0.29%
2019/10/14	0	0.00	1	10.50	10.50	-1	1,190	-0.08%
2019/10/08	1	10.55	6	10.59	10.55	-5	1,196	-0.42%
2019/10/07	1	10.50	3	10.50	10.50	-2	1,204	-0.17%
2019/09/25	0	10.50	0	0.00	10.55	0	1,314	0.00%
2019/09/24	0	0.00	4	10.60	10.60	-4	1,326	-0.30%
2019/09/20	1	10.65	0	0.00	10.50	1	1,354	0.07%
2019/09/18	0	0.00	5	10.55	10.65	-5	1,325	-0.38%
2019/09/17	0	0.00	0.6	10.50	10.50	-0.6	1,304	-0.04%
2019/09/12	1	10.40	0	0.00	10.45	1	1,315	0.08%
2019/09/11	1	10.40	0	0.00	10.45	1	1,322	0.08%
2019/09/10	1	10.45	8	10.45	10.45	-7	1,318	-0.53%
2019/09/05	0	0.00	2	10.40	10.40	-2	1,349	-0.15%
2019/08/30	0.6	10.15	0	0.00	10.15	0.6	1,520	0.04%
2019/08/28	1	10.20	0	0.00	10.25	1	1,581	0.06%
2019/08/26	7	10.24	4	10.20	10.20	3	1,655	0.18%
2019/08/23	9	10.40	0	0.00	10.40	9	1,689	0.53%
2019/08/15	4	10.33	0	0.00	10.30	4	2,479	0.16%
2019/08/13	0.3	10.55	0	0.00	10.45	0.3	2,614	0.01%
2019/08/08	1	10.50	0	0.00	10.55	1	2,775	0.04%
2019/08/06	3	10.30	2	10.20	10.45	1	2,910	0.03%
2019/08/05	3	10.52	4	10.50	10.50	-1	2,911	-0.03%
2019/08/02	11	10.83	8	10.85	10.70	3	2,960	0.10%
2019/08/01	2	11.90	5	11.92	11.95	-3	2,890	-0.10%
2019/07/31	1	11.95	0	0.00	12.00	1	2,863	0.03%
2019/07/26	0	0.00	1	11.85	11.85	-1	2,855	-0.04%
2019/07/25	3	11.90	0	0.00	11.90	3	2,898	0.10%
2019/07/24	1	11.85	3	11.95	11.85	-2	3,062	-0.07%
2019/07/23	2	11.85	0	0.00	11.95	2	3,112	0.06%
2019/07/18	0	0.00	2	11.90	11.85	-2	3,084	-0.06%
2019/07/05	4	11.75	2	11.75	11.75	2	2,988	0.07%
2019/06/21	0	0.00	9	11.65	11.65	-9	2,978	-0.30%
2019/06/19	1	11.60	3	11.60	11.65	-2	2,980	-0.07%
2019/06/18	9	11.61	11	11.60	11.60	-2	2,963	-0.07%
2019/06/17	25	11.59	0.2	11.65	11.65	24.8	2,975	0.83%
2019/06/12	4	11.31	0	0.00	11.30	4	2,964	0.13%
2019/06/11	1	11.55	0	0.00	11.55	1	2,934	0.03%
2019/06/10	2	11.50	0	0.00	11.65	2	2,917	0.07%
2019/06/06	9	11.60	51	11.54	11.50	-42	2,919	-1.44%
2019/06/05	3	11.75	0	0.00	11.75	3	2,863	0.10%
2019/06/04	1	11.95	0	0.00	11.95	1	2,818	0.04%
2019/06/03	0	0.00	2	11.90	11.90	-2	2,851	-0.07%
2019/05/31	9	11.95	3.5	11.99	12.00	5.5	2,860	0.19%
2019/05/30	1	11.75	0	0.00	11.70	1	2,843	0.04%
2019/05/29	0	0.00	47	11.72	11.90	-47	2,801	-1.68%
2019/05/28	3	11.95	2	11.95	11.95	1	2,749	0.04%
2019/05/27	8	12.21	7	12.07	12.00	1	2,451	0.04%
2019/05/24	28	11.95	3	12.07	12.05	25	2,331	1.07%
2019/05/23	7	11.64	1	11.75	11.70	6	2,165	0.28%
2019/05/22	23	11.45	0	0.00	11.50	23	2,102	1.09%
2019/05/21	2	11.30	0	0.00	11.35	2	2,049	0.10%
2019/05/20	43	11.24	0	0.00	11.25	43	1,984	2.17%
2019/05/17	34.3	11.04	0	0.00	11.05	34.3	1,914	1.79%
2019/05/16	7.1	10.86	0	0.00	10.90	7.1	1,856	0.38%
2019/05/15	0.1	10.70	0	0.00	10.70	0.1	1,786	0.01%
2019/05/14	7	10.66	5	10.50	10.60	2	1,709	0.12%
2019/05/09	0	0.00	2	10.75	10.75	-2	1,582	-0.13%
2019/05/06	1	10.75	0	0.00	10.75	1	1,542	0.06%
2019/05/02	4	10.90	0	0.00	10.90	4	1,477	0.27%
2019/04/29	2	10.78	1	10.75	10.75	1	1,257	0.08%
2019/04/25	1	10.70	0	0.00	10.70	1	1,186	0.08%
2019/04/24	1	10.65	0	0.00	10.65	1	1,181	0.08%
2019/04/23	5	10.60	0	0.00	10.60	5	1,176	0.42%
2019/04/19	0	10.60	0	0.00	10.60	0	1,177	0.00%
2019/04/09	0	0.00	1	10.65	10.70	-1	1,132	-0.09%
2019/04/01	2	10.70	0	0.00	10.70	2	1,081	0.19%
2019/03/29	0.2	10.65	0	0.00	10.70	0.2	1,065	0.02%
2019/03/25	0	0.00	1	10.50	10.55	-1	1,058	-0.09%
2019/03/19	1	10.60	0	0.00	10.65	1	987	0.10%
2019/03/12	1	10.55	0	0.00	10.50	1	939	0.11%
2019/03/11	0	0.00	2	10.45	10.50	-2	913	-0.22%
2019/03/07	0	0.00	2	10.40	10.45	-2	876	-0.23%
2019/03/04	0.3	10.30	0	0.00	10.30	0.3	758	0.04%
2019/02/25	2	10.20	0	0.00	10.20	2	726	0.28%
2019/02/21	2	10.23	0	0.00	10.20	2	715	0.28%
2019/02/18	2	10.25	3	10.17	10.20	-1	687	-0.15%
2019/02/14	0	0.00	1	10.10	10.20	-1	650	-0.15%
2019/02/13	4	10.05	0	0.00	10.10	4	623	0.64%
2019/02/12	3	10.02	5	10.05	10.05	-2	624	-0.32%
2019/02/11	0	0.00	2	10.00	9.99	-2	632	-0.32%
2019/01/29	2	9.92	0	0.00	9.92	2	620	0.32%
2019/01/17	2	9.76	0	0.00	9.77	2	664	0.30%
2019/01/14	2	9.74	0.1	9.74	9.73	1.9	698	0.28%
2019/01/09	0	0.00	6	9.66	9.74	-6	795	-0.75%
2019/01/03	2	9.50	0	0.00	9.51	2	898	0.22%
2019/01/02	5	9.50	0	0.00	9.50	5	918	0.54%
2018/12/28	6	9.57	0	0.00	9.59	6	918	0.65%
2018/12/22	0	0.00	1	9.58	9.59	-1	986	-0.10%
2018/12/21	1	9.53	0	0.00	9.56	1	1,003	0.10%
2018/12/13	0	0.00	2	9.80	9.79	-2	1,086	-0.18%
2018/12/10	0	0.00	1.2	9.76	9.72	-1.2	1,150	-0.11%
2018/12/07	0	0.00	1	9.80	9.82	-1	1,163	-0.09%
2018/12/05	1	9.85	0	0.00	9.87	1	1,174	0.09%
2018/12/03	0	0.00	1	9.94	9.94	-1	1,189	-0.08%
2018/11/28	5	9.87	0	0.00	9.90	5	1,198	0.42%
2018/11/15	2	9.96	0	0.00	9.95	2	1,255	0.16%
2018/11/14	2	9.91	0	0.00	9.97	2	1,259	0.16%
2018/11/06	0	0.00	2	9.83	9.77	-2	1,339	-0.15%
2018/11/02	0.1	9.78	0	0.00	9.78	0.1	1,535	0.01%
2018/10/30	1	9.56	2	9.55	9.55	-1	1,618	-0.06%
2018/10/23	1	9.96	0	0.00	9.95	1	1,644	0.06%
2018/10/22	1	10.05	0	0.00	9.98	1	1,646	0.06%
2018/10/19	0	0.00	1	10.05	10.05	-1	1,644	-0.06%
2018/10/18	1.1	10.00	0	0.00	10.00	1.1	1,572	0.07%
2018/10/15	2	9.99	0	0.00	9.98	2	1,535	0.13%
2018/10/12	2	9.99	0	0.00	10.10	2	1,507	0.13%
2018/10/05	1	10.25	0	0.00	10.15	1	1,397	0.07%
2018/09/26	0	0.00	0	10.30	10.35	0	1,337	0.00%
2018/09/21	0	0.00	1	10.40	10.35	-1	1,312	-0.08%
2018/09/20	0	0.00	0.2	10.30	10.30	-0.2	1,289	-0.02%
2018/09/14	0	0.00	4	10.35	10.35	-4	1,248	-0.32%
2018/09/10	2	10.15	0	0.00	10.20	2	1,203	0.17%
2018/08/30	1	10.20	0	0.00	10.20	1	1,267	0.08%
2018/08/29	3	10.25	0	0.00	10.25	3	1,253	0.24%
2018/08/23	1	10.20	0	0.00	10.25	1	1,238	0.08%
2018/08/20	0	0.00	1	10.10	10.10	-1	1,241	-0.08%
2018/08/13	1	9.99	2	9.98	10.00	-1	1,216	-0.08%
2018/08/10	1	10.00	0	0.00	10.05	1	1,177	0.08%
2018/08/08	3	10.57	0	0.00	10.60	3	995	0.30%
2018/08/06	3	10.55	0	0.00	10.60	3	939	0.32%
2018/08/03	1	10.40	0	0.00	10.50	1	919	0.11%
2018/07/27	10	10.15	0	0.00	10.20	10	836	1.20%
2018/07/24	0	0.00	1	10.10	10.10	-1	844	-0.12%
2018/07/16	0	0.00	1	10.05	10.05	-1	857	-0.12%
2018/07/03	0.3	10.00	0	0.00	10.00	0.3	887	0.03%
2018/06/26	0.1	10.15	0	0.00	10.20	0.1	923	0.02%
2018/06/20	1	10.00	0	0.00	10.05	1	938	0.11%
2018/06/19	1	10.00	0	0.00	10.05	1	952	0.11%
2018/06/13	2	10.25	0	0.00	10.20	2	981	0.20%
2018/06/12	1	10.15	0	0.00	10.20	1	987	0.10%
2018/06/07	0	0.00	1	10.10	10.15	-1	1,024	-0.10%
2018/05/11	0	0.00	1	9.75	9.75	-1	973	-0.10%
2018/05/07	1	9.74	0	0.00	9.74	1	961	0.10%
2018/04/12	1	9.67	0	0.00	9.69	1	1,045	0.10%
2018/04/02	0.1	9.56	5	9.55	9.56	-5	1,018	-0.49%
2018/03/19	10	9.50	1	9.52	9.48	9	878	1.02%
2018/03/16	5	9.45	0	0.00	9.45	5	847	0.59%
2018/03/15	0.5	9.45	0	0.00	9.45	0.5	815	0.07%
2018/03/05	1	9.15	0	0.00	9.15	1	762	0.13%
2018/03/02	1	9.25	0	0.00	9.21	1	756	0.13%