統一證 (2855)-國泰-敦南券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.80
漲跌
▼0.10
漲幅
-0.37%
成交量
1,098張
產業
上市金融類股
230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

統一證 (2855)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8.2	26.94	2.6	27.03	26.80	5.6	1,787	0.31%
2024/11/21	16.6	26.79	2	26.93	26.90	14.6	1,787	0.82%
2024/11/20	1	26.95	5	26.99	26.95	-4	1,772	-0.22%
2024/11/19	0.2	26.79	15.5	26.84	27.05	-15.3	1,771	-0.86%
2024/11/18	0	26.70	10	26.76	26.80	-10	1,763	-0.57%
2024/11/15	0.4	26.84	34.2	26.82	26.90	-33.8	1,751	-1.93%
2024/11/14	2	26.47	3	26.45	26.55	-1	1,755	-0.06%
2024/11/13	30.1	26.59	0	0.00	26.55	30.1	1,758	1.71%
2024/11/12	13.1	27.13	7.2	27.08	27.00	5.9	1,753	0.34%
2024/11/11	2.6	27.06	50.2	26.88	27.15	-47.5	1,731	-2.74%
2024/11/08	1.1	26.50	14.2	26.61	26.60	-13.1	1,679	-0.78%
2024/11/07	4.1	26.29	25.5	26.34	26.30	-21.4	1,714	-1.25%
2024/11/06	3.1	26.10	1	26.15	26.10	2.1	1,737	0.12%
2024/11/05	14	25.88	2.4	26.04	26.10	11.7	1,761	0.66%
2024/11/04	3	26.15	6.8	26.20	26.15	-3.8	1,833	-0.21%
2024/11/01	5	25.67	26	25.81	26.00	-21	1,910	-1.10%
2024/10/30	1.4	25.76	0	0.00	25.75	1.4	1,951	0.07%
2024/10/29	5.1	25.82	0	0.00	25.80	5.1	1,995	0.26%
2024/10/28	1.5	26.03	3.8	26.14	26.10	-2.2	2,011	-0.11%
2024/10/25	11.4	25.92	3.1	26.07	26.20	8.3	2,056	0.40%
2024/10/24	7.3	26.01	2.2	26.10	26.05	5.1	2,104	0.24%
2024/10/23	49	26.13	1	26.75	26.05	48	2,113	2.27%
2024/10/22	4.2	26.60	18	26.75	26.65	-13.9	2,135	-0.65%
2024/10/21	23.8	26.43	6	26.88	26.55	17.8	2,228	0.80%
2024/10/18	1.5	26.70	9.7	26.58	26.65	-8.1	2,317	-0.35%
2024/10/17	7.1	26.00	2	26.20	26.35	5.1	2,406	0.21%
2024/10/16	21.3	26.05	5	26.25	26.00	16.3	2,421	0.67%
2024/10/15	2.2	26.31	36.2	26.38	26.50	-34	2,433	-1.40%
2024/10/14	4.1	25.96	9	26.08	26.00	-4.9	2,469	-0.20%
2024/10/11	26.1	25.89	8.8	26.03	25.90	17.3	2,534	0.68%
2024/10/09	9.4	26.11	7	26.06	26.00	2.4	2,639	0.09%
2024/10/08	14.4	26.17	0	0.00	26.35	14.4	2,675	0.54%
2024/10/07	16.1	26.36	6	26.46	26.55	10.1	2,725	0.37%
2024/10/04	1	26.50	20.4	26.70	26.75	-19.4	2,813	-0.69%
2024/10/01	21.4	26.55	2	26.60	26.70	19.4	2,808	0.69%
2024/09/30	5	26.75	5	26.96	27.00	0	2,831	0.00%
2024/09/27	4	27.00	7.2	26.92	26.85	-3.2	2,927	-0.11%
2024/09/26	0.4	26.83	1.3	26.91	26.75	-0.8	2,944	-0.03%
2024/09/25	1.1	26.90	0.7	26.94	26.95	0.4	2,979	0.01%
2024/09/24	5.2	26.80	1.1	26.75	26.95	4.2	3,023	0.14%
2024/09/23	2.3	26.81	1.6	26.78	26.90	0.7	3,062	0.02%
2024/09/20	2.3	26.43	11.6	26.50	26.70	-9.4	3,114	-0.30%
2024/09/19	1.1	25.65	59	25.96	26.25	-57.8	3,247	-1.78%
2024/09/18	6	25.62	0.1	25.70	25.60	6	3,436	0.17%
2024/09/16	3.5	25.56	20.1	25.70	25.55	-16.5	3,649	-0.45%
2024/09/13	0	25.40	3.8	25.44	25.50	-3.8	3,808	-0.10%
2024/09/12	1.1	25.19	17.2	25.24	25.35	-16	4,089	-0.39%
2024/09/11	7.5	24.81	4.1	25.00	24.85	3.4	4,229	0.08%
2024/09/10	8.5	24.93	1.2	25.13	24.90	7.3	4,246	0.17%
2024/09/09	17.1	24.90	6.2	24.79	25.05	10.9	4,277	0.26%
2024/09/06	14.8	24.95	15.5	25.26	25.30	-0.7	4,303	-0.02%
2024/09/05	30.7	25.11	2.2	25.25	25.10	28.6	4,313	0.66%
2024/09/04	23.9	25.34	1.8	25.29	25.20	22.1	4,341	0.51%
2024/09/03	13.1	26.07	0.1	26.20	26.15	13	4,405	0.30%
2024/09/02	19.1	26.17	1	26.25	26.30	18.1	4,532	0.40%
2024/08/30	0.1	26.20	0.4	26.25	26.45	-0.3	4,631	-0.01%
2024/08/29	25.8	26.13	2	26.25	26.10	23.8	4,683	0.51%
2024/08/28	24.4	26.38	1.1	26.60	26.40	23.4	4,686	0.50%
2024/08/27	21.3	26.48	9	26.47	26.55	12.3	4,743	0.26%
2024/08/26	14.6	27.02	17.5	27.18	26.85	-2.9	4,743	-0.06%
2024/08/23	4.3	26.84	30	26.85	27.00	-25.7	4,769	-0.54%
2024/08/22	6.9	26.77	7	26.85	26.75	-0.1	4,794	0.00%
2024/08/21	1.1	26.85	2	26.93	26.85	-0.9	4,819	-0.02%
2024/08/20	15.8	26.99	4	27.00	27.05	11.8	4,834	0.24%
2024/08/19	0.1	27.06	0	27.10	27.10	0	4,852	0.00%
2024/08/16	1.2	27.09	10.7	27.11	27.15	-9.4	4,887	-0.19%
2024/08/15	27.4	26.82	22	26.88	26.75	5.4	4,934	0.11%
2024/08/14	12.1	27.07	31	27.15	27.00	-18.9	4,963	-0.38%
2024/08/13	14.1	26.77	10.1	26.96	26.85	4	4,973	0.08%
2024/08/12	7.5	26.91	4.1	26.94	26.90	3.4	5,047	0.07%
2024/08/09	7.1	26.72	32.6	26.87	26.75	-25.6	5,088	-0.50%
2024/08/08	10.1	25.70	7.1	25.79	25.85	3	5,069	0.06%
2024/08/07	10.3	25.20	22.2	25.46	25.70	-11.9	5,079	-0.24%
2024/08/06	19.4	24.16	18.7	24.14	24.60	0.6	5,131	0.01%
2024/08/05	41.4	25.12	41	24.73	24.55	0.3	5,124	0.01%
2024/08/02	37.5	27.21	12	27.24	27.15	25.5	5,248	0.49%
2024/08/01	12	27.97	6.1	27.96	28.05	5.9	5,291	0.11%
2024/07/31	7.2	27.53	14.1	27.58	27.40	-6.9	5,343	-0.13%
2024/07/30	9.3	27.12	4.4	27.17	27.60	4.9	5,367	0.09%
2024/07/29	22	27.90	5.3	27.83	27.60	16.7	5,357	0.31%
2024/07/26	12.3	27.15	9.2	27.01	27.20	3.2	5,314	0.06%
2024/07/23	24.6	27.29	3.6	27.33	27.35	21	5,347	0.39%
2024/07/22	116.6	28.53	20.5	28.50	28.65	96	5,362	1.79%	大買/
2024/07/19	185	28.92	15.5	28.95	29.00	169.5	5,298	3.20%	大買/鉅額交易
2024/07/18	83.8	29.24	62	29.30	29.45	21.8	5,212	0.42%
2024/07/17	25.4	29.44	3.2	29.45	29.40	22.3	5,144	0.43%
2024/07/16	19.3	29.28	7.5	29.29	29.60	11.7	5,209	0.22%
2024/07/15	60.4	29.17	11.1	29.07	29.15	49.3	5,302	0.93%
2024/07/12	146.1	29.61	6.5	29.66	29.55	139.6	5,321	2.62%	大買/鉅額交易
2024/07/11	43.5	30.40	32.4	30.45	30.20	11.1	5,306	0.21%
2024/07/10	7.6	30.03	20.2	30.20	30.05	-12.7	5,330	-0.24%
2024/07/09	8	29.86	11.6	30.23	29.95	-3.6	5,360	-0.07%
2024/07/08	35.3	30.18	4.5	30.21	30.20	30.7	5,361	0.57%
2024/07/05	38.5	29.82	3.1	29.95	29.70	35.3	5,301	0.67%
2024/07/04	58.9	30.25	21.4	30.16	30.05	37.5	5,358	0.70%
2024/07/03	26.3	30.21	13.4	29.92	30.20	12.9	5,510	0.23%
2024/07/02	4.2	29.44	47.7	29.44	29.50	-43.6	5,514	-0.79%
2024/07/01	7.4	29.72	24	29.75	29.60	-16.7	5,530	-0.30%
2024/06/28	16.9	29.05	19.1	29.32	29.45	-2.2	5,568	-0.04%
2024/06/27	48.7	29.13	25.4	29.24	29.15	23.3	5,636	0.41%
2024/06/26	15.4	29.55	28.2	29.55	29.65	-12.8	5,700	-0.22%
2024/06/25	88.2	29.71	102.1	29.80	29.55	-14	5,726	-0.24%	大賣/
2024/06/24	23.2	30.16	94	30.21	30.40	-70.8	5,662	-1.25%
2024/06/21	19.7	29.69	85.3	29.85	29.95	-65.6	5,491	-1.19%
2024/06/20	32.1	29.39	22	29.42	29.40	10.1	5,309	0.19%
2024/06/19	30	29.27	97	29.16	29.60	-66.9	5,204	-1.29%
2024/06/18	13.3	28.34	81.9	28.23	28.50	-68.6	4,981	-1.38%
2024/06/17	4	27.23	16.8	27.39	27.60	-12.8	4,867	-0.26%
2024/06/14	34	27.34	13.3	27.46	27.30	20.7	4,879	0.42%
2024/06/13	65.4	27.63	12.2	27.60	27.65	53.2	4,906	1.08%
2024/06/12	31.4	27.48	9.6	27.53	27.65	21.8	4,914	0.44%
2024/06/11	24.4	27.65	27.4	27.79	27.90	-3	4,962	-0.06%
2024/06/07	62.3	27.75	57.1	27.80	27.80	5.2	5,018	0.10%
2024/06/06	20	28.21	52.1	28.29	28.45	-32.1	5,007	-0.64%
2024/06/05	8.6	27.54	67.4	27.63	27.95	-58.8	5,039	-1.17%
2024/06/04	6.6	27.02	13.4	26.94	27.10	-6.7	5,166	-0.13%
2024/06/03	6.2	26.77	0	0.00	26.80	6.2	5,396	0.12%
2024/05/31	4.6	26.55	49.3	26.69	26.80	-44.8	5,424	-0.82%
2024/05/30	8.3	26.18	0.2	26.30	26.20	8.1	5,417	0.15%
2024/05/29	11.1	26.52	8	26.54	26.45	3.1	5,426	0.06%
2024/05/28	16	26.56	9	26.61	26.60	7	5,450	0.13%
2024/05/27	21	26.50	6.2	26.49	26.55	14.9	5,464	0.27%
2024/05/24	6.1	26.37	8	26.26	26.35	-1.9	5,462	-0.04%
2024/05/23	4	26.19	9.3	26.20	26.15	-5.3	5,443	-0.10%
2024/05/22	5.1	26.39	21.5	26.48	26.55	-16.4	5,444	-0.30%
2024/05/21	33.6	26.08	11.5	26.15	26.20	22.1	5,463	0.40%
2024/05/20	17.4	26.62	51.4	26.65	26.70	-34	5,405	-0.63%
2024/05/17	13.5	26.72	6.2	26.69	26.80	7.4	5,371	0.14%
2024/05/16	15.5	26.79	23	26.81	26.75	-7.5	5,369	-0.14%
2024/05/15	17.5	26.29	29	26.38	26.20	-11.5	5,336	-0.21%
2024/05/14	22.9	25.98	71.6	25.97	26.00	-48.7	5,287	-0.92%
2024/05/13	36.5	26.21	5.1	26.17	26.20	31.4	5,247	0.60%
2024/05/10	19.5	26.13	36.8	26.35	26.55	-17.3	5,197	-0.33%
2024/05/09	68.4	25.99	21.7	26.03	25.75	46.7	5,115	0.91%
2024/05/08	163.7	26.11	327.5	26.24	26.10	-163.8	5,034	-3.25%	大買/大賣/鉅額交易
2024/05/07	47.4	28.01	27	28.09	28.10	20.3	4,823	0.42%
2024/05/06	61.4	28.75	58	28.61	28.65	3.4	4,726	0.07%
2024/05/03	22	27.96	28.5	28.03	28.05	-6.5	4,629	-0.14%
2024/05/02	29.4	27.82	30.6	27.86	27.90	-1.2	4,573	-0.03%
2024/04/30	34.3	27.78	42.3	27.77	27.65	-8	4,534	-0.18%
2024/04/29	7.7	27.57	47.7	27.69	27.75	-40	4,488	-0.89%
2024/04/26	26.3	27.20	24.5	27.44	27.05	1.8	4,409	0.04%
2024/04/25	16.1	27.29	16.3	27.32	27.15	-0.2	4,311	0.00%
2024/04/24	28.4	27.03	25.1	27.06	27.20	3.3	4,241	0.08%
2024/04/23	24	27.02	38	27.08	27.25	-14	4,193	-0.33%
2024/04/22	53.4	26.87	131.2	26.95	27.15	-77.8	4,138	-1.88%	大賣/
2024/04/19	72.3	26.01	73.1	25.98	26.65	-0.8	4,021	-0.02%
2024/04/18	35.5	25.65	44.9	26.07	26.55	-9.4	3,882	-0.24%
2024/04/17	54.7	25.50	11	25.50	25.45	43.7	3,804	1.15%
2024/04/16	87.3	25.67	193.9	25.48	25.25	-106.6	3,743	-2.85%	大賣/鉅額交易
2024/04/15	51.4	26.38	27.4	26.54	26.60	24	3,607	0.67%
2024/04/12	45	26.98	81	26.92	26.85	-36	3,536	-1.02%
2024/04/11	22	26.92	53.4	26.94	27.00	-31.4	3,472	-0.90%
2024/04/10	106.9	26.88	77.6	26.98	26.95	29.3	3,429	0.85%	大買/
2024/04/09	134.8	26.91	119.7	26.80	27.05	15.1	3,361	0.45%	大買/大賣/
2024/04/08	70.7	25.72	57.8	25.95	26.05	13	3,169	0.41%
2024/04/03	31.9	25.51	35.3	25.36	25.50	-3.4	3,073	-0.11%
2024/04/02	43.1	25.44	79.6	25.51	25.40	-36.5	3,030	-1.20%
2024/04/01	48.9	25.19	74.3	25.10	25.30	-25.5	2,949	-0.86%
2024/03/29	10.2	24.48	37.2	24.44	24.60	-27	2,821	-0.96%
2024/03/28	32.7	23.95	109.4	24.20	24.20	-76.7	2,707	-2.83%	大賣/
2024/03/27	24.5	23.83	45.7	23.80	23.90	-21.2	2,610	-0.81%
2024/03/26	32.8	23.19	2.6	23.25	23.15	30.3	2,523	1.20%
2024/03/25	19.9	23.39	67	23.36	23.35	-47.1	2,490	-1.89%
2024/03/22	66.9	23.56	41.4	23.59	23.55	25.5	2,459	1.04%
2024/03/21	25.4	23.40	28.1	23.39	23.40	-2.7	2,394	-0.11%
2024/03/20	44.6	23.13	18.8	23.16	22.85	25.8	2,348	1.10%
2024/03/19	59.1	23.17	20.5	23.22	23.20	38.6	2,332	1.65%
2024/03/18	100.4	22.94	32.5	22.93	23.10	67.9	2,296	2.96%
2024/03/15	75.3	23.19	47.4	23.23	23.10	27.9	2,227	1.25%
2024/03/14	119.3	23.85	24.3	23.86	23.60	95.1	2,165	4.39%	大買/
2024/03/13	109.4	24.00	44	24.07	24.00	65.4	2,079	3.15%	大買/
2024/03/12	74.6	24.12	118	24.10	24.20	-43.4	1,970	-2.20%	大賣/
2024/03/11	79.6	23.85	195.3	24.03	23.75	-115.7	1,880	-6.15%	大賣/鉅額交易
2024/03/08	105.3	23.08	79.2	23.07	23.05	26.1	1,713	1.52%	大買/
2024/03/07	97.4	22.51	436.9	22.69	22.95	-339.5	1,477	-22.97%	大賣/鉅額交易
2024/03/06	41	21.27	17.3	21.28	21.30	23.7	1,192	1.99%
2024/03/05	41.8	21.08	31.6	21.06	21.20	10.2	1,157	0.88%
2024/03/04	24.9	20.90	28.2	20.96	20.95	-3.4	1,102	-0.31%
2024/03/01	5.8	20.66	65.8	20.70	20.65	-60	1,068	-5.61%
2024/02/29	68.1	20.46	38.8	20.34	20.50	29.3	1,009	2.90%
2024/02/27	5.2	20.02	2.1	20.14	19.95	3.1	959	0.32%
2024/02/26	2.8	20.15	2.6	20.14	20.15	0.3	929	0.03%
2024/02/23	12.7	20.24	7	20.27	20.20	5.7	919	0.62%
2024/02/22	1.2	20.24	68.1	20.14	20.30	-66.9	902	-7.41%
2024/02/21	16.7	19.77	66	19.80	19.75	-49.3	845	-5.83%
2024/02/20	1.5	19.94	16.9	19.98	19.85	-15.4	844	-1.83%
2024/02/19	0	19.75	8.3	19.85	19.95	-8.3	831	-1.00%
2024/02/16	2.6	19.70	44.7	19.68	19.75	-42.1	813	-5.18%
2024/02/15	0.7	19.01	3.2	19.06	19.00	-2.6	752	-0.34%
2024/02/05	1.6	18.87	4	18.80	18.85	-2.4	740	-0.33%
2024/02/02	19	18.89	10	18.85	18.85	9	739	1.22%
2024/02/01	3.3	18.93	3	18.90	18.95	0.3	735	0.04%
2024/01/31	9	18.87	0	0.00	18.85	9	740	1.21%
2024/01/30	5.2	18.92	1.1	18.95	18.90	4.1	744	0.54%
2024/01/29	3.2	19.07	2.9	19.06	19.05	0.3	748	0.04%
2024/01/26	4	19.10	9	19.10	19.10	-5	755	-0.66%
2024/01/25	0.4	19.05	1	19.05	19.05	-0.6	760	-0.08%
2024/01/24	1.5	18.85	4	19.04	19.00	-2.5	762	-0.33%
2024/01/23	1.3	18.97	5	19.00	18.95	-3.7	766	-0.49%
2024/01/22	6.5	18.91	0	0.00	18.90	6.5	768	0.84%
2024/01/19	3	18.57	0.3	18.65	18.75	2.7	768	0.36%
2024/01/18	8.8	18.60	0	0.00	18.55	8.8	770	1.14%
2024/01/17	7.4	18.62	6.3	18.59	18.50	1.1	765	0.14%
2024/01/16	16	18.89	3.2	19.00	18.85	12.8	751	1.70%
2024/01/15	7.2	19.21	1	19.30	19.15	6.2	734	0.84%
2024/01/12	3.1	19.30	0.2	19.37	19.25	2.8	733	0.38%
2024/01/11	0.9	19.41	10.4	19.38	19.45	-9.5	740	-1.29%
2024/01/10	9.1	19.30	2.1	19.33	19.30	7	824	0.85%
2024/01/09	5	19.50	0.8	19.58	19.50	4.2	828	0.50%
2024/01/08	0.2	19.60	7.1	19.61	19.60	-6.8	838	-0.81%
2024/01/05	0.5	19.31	11	19.39	19.40	-10.5	842	-1.25%
2024/01/04	6.8	19.31	0.6	19.35	19.40	6.2	851	0.73%
2024/01/03	8.9	19.46	0	0.00	19.35	8.9	870	1.02%
2024/01/02	0.6	19.65	21	19.66	19.65	-20.4	859	-2.38%
2023/12/29	85.5	19.65	4	19.74	19.65	81.5	851	9.56%
2023/12/28	1.9	19.49	9.2	19.56	19.65	-7.4	846	-0.87%
2023/12/27	6	19.50	3.1	19.50	19.55	2.9	839	0.35%
2023/12/26	2.1	19.45	10.1	19.36	19.45	-8	838	-0.96%
2023/12/25	1.1	19.31	8	19.32	19.30	-6.9	835	-0.83%
2023/12/22	3.2	19.31	4	19.35	19.30	-0.8	834	-0.10%
2023/12/21	3.2	19.32	0	0.00	19.30	3.2	840	0.38%
2023/12/20	3	19.38	15	19.38	19.50	-12	836	-1.43%
2023/12/19	10.5	19.31	9	19.32	19.20	1.5	828	0.19%
2023/12/18	33.8	19.66	15	19.62	19.60	18.8	830	2.26%
2023/12/15	0.5	19.77	45.1	19.79	19.80	-44.6	831	-5.37%
2023/12/14	24.4	19.61	48	19.56	19.60	-23.6	814	-2.90%
2023/12/13	3.4	19.27	3.4	19.25	19.30	0	782	0.00%
2023/12/12	4.3	19.27	2.8	19.29	19.30	1.6	777	0.20%
2023/12/11	5.2	19.23	1.1	19.20	19.20	4.1	777	0.53%
2023/12/08	1	19.15	2	19.10	19.15	-1	778	-0.13%
2023/12/07	12.5	18.99	4.3	19.00	19.00	8.2	780	1.05%
2023/12/06	2.4	19.10	7.1	19.17	19.15	-4.7	779	-0.60%
2023/12/05	0.1	18.94	3	19.00	19.00	-2.9	784	-0.37%
2023/12/04	4	19.05	6.2	19.14	19.10	-2.2	784	-0.28%
2023/12/01	7.2	18.93	1.5	18.98	18.95	5.7	789	0.73%
2023/11/30	7.6	18.86	34.9	18.80	19.00	-27.3	783	-3.49%
2023/11/29	10.9	18.76	8.3	18.77	18.85	2.5	773	0.33%
2023/11/28	3.5	18.61	0	0.00	18.60	3.5	761	0.46%
2023/11/27	1.1	18.70	2	18.70	18.60	-0.9	766	-0.12%
2023/11/24	6.8	18.61	0	0.00	18.60	6.8	775	0.88%
2023/11/22	4.2	18.53	1	18.55	18.60	3.2	783	0.41%
2023/11/21	3.7	18.60	11	18.52	18.60	-7.3	790	-0.92%
2023/11/20	3.6	18.40	3.1	18.50	18.40	0.5	782	0.06%
2023/11/17	0	0.00	4.2	18.30	18.45	-4.2	782	-0.53%
2023/11/16	28.1	18.32	2.3	18.26	18.25	25.8	776	3.33%
2023/11/15	1	18.39	24.1	18.14	18.35	-23.1	779	-2.96%
2023/11/14	6.1	17.89	2	17.90	17.85	4.1	788	0.52%
2023/11/13	6.3	17.81	1	17.90	17.85	5.3	810	0.66%
2023/11/10	3.1	17.77	0	0.00	17.80	3.1	833	0.37%
2023/11/09	2	17.85	0	17.95	17.90	2	840	0.24%
2023/11/08	2.1	17.90	0	0.00	17.95	2.1	888	0.23%
2023/11/07	4	18.05	3	18.10	18.10	1	904	0.11%
2023/11/06	1.1	17.87	23.3	17.65	18.00	-22.2	923	-2.40%
2023/11/03	1	17.70	4.4	17.71	17.65	-3.4	945	-0.36%
2023/11/02	2.1	17.53	2	17.68	17.50	0.1	985	0.01%
2023/11/01	2.2	17.35	1	17.36	17.40	1.2	1,005	0.12%
2023/10/31	7.3	17.49	0	0.00	17.40	7.3	1,043	0.70%
2023/10/30	10.2	17.58	1.3	17.70	17.55	8.9	1,089	0.81%
2023/10/27	0	0.00	2	17.83	17.85	-2	1,118	-0.18%
2023/10/26	24.6	17.67	2	17.70	17.60	22.6	1,170	1.93%
2023/10/25	0	0.00	0	18.00	17.90	0	1,196	0.00%
2023/10/24	10	17.75	0	0.00	17.80	10	1,220	0.82%
2023/10/23	2.1	17.85	0.3	17.90	17.80	1.8	1,267	0.14%
2023/10/20	0.2	17.80	0	0.00	17.95	0.2	1,294	0.01%
2023/10/19	10	18.10	64	17.86	18.15	-54	1,311	-4.11%
2023/10/18	28.6	17.64	2.1	18.04	18.05	26.5	1,309	2.02%
2023/10/17	24.1	17.82	14	17.81	17.75	10.1	1,245	0.81%
2023/10/16	30.3	17.80	5	17.89	17.85	25.3	1,259	2.00%
2023/10/13	4.6	18.01	3.7	18.07	18.05	0.9	1,276	0.07%
2023/10/12	5.2	18.02	1.1	18.10	18.15	4	1,332	0.30%
2023/10/11	5.7	18.16	0	0.00	18.20	5.7	1,378	0.41%
2023/10/06	0.2	18.35	0	0.00	18.45	0.2	1,369	0.01%
2023/10/05	0	18.45	0	18.35	18.45	0	1,382	0.00%
2023/10/04	7	18.34	9	18.29	18.25	-2	1,407	-0.15%
2023/10/03	0.4	18.79	0	18.85	18.75	0.4	1,426	0.03%
2023/10/02	3.2	18.82	2.8	18.85	18.80	0.4	1,523	0.02%
2023/09/28	0	0.00	1.3	18.92	18.75	-1.3	1,529	-0.08%
2023/09/27	1.1	18.75	3	18.70	18.75	-1.9	1,539	-0.13%
2023/09/26	6.3	18.81	0	0.00	18.80	6.3	1,543	0.41%
2023/09/25	1.1	18.81	2	18.93	18.90	-0.9	1,540	-0.06%
2023/09/22	2.1	18.73	1	18.80	18.80	1.1	1,546	0.07%
2023/09/21	11.6	18.85	3.1	18.84	18.85	8.6	1,545	0.55%
2023/09/20	7.5	19.08	2	19.15	19.05	5.5	1,534	0.36%
2023/09/19	1.3	19.22	2.5	19.28	19.15	-1.2	1,538	-0.08%
2023/09/18	2.3	19.15	1	19.15	19.15	1.3	1,540	0.08%
2023/09/15	5.2	19.27	2	19.30	19.25	3.2	1,550	0.20%
2023/09/14	0.3	19.19	0	0.00	19.30	0.3	1,563	0.02%
2023/09/13	4.5	19.04	0	0.00	19.00	4.5	1,577	0.28%
2023/09/12	4.8	19.12	33.2	19.19	19.10	-28.3	1,582	-1.79%
2023/09/11	12.7	19.19	3.4	19.16	19.10	9.3	1,585	0.59%
2023/09/08	3.5	19.25	16.8	19.30	19.35	-13.3	1,581	-0.84%
2023/09/07	4.7	19.27	2.2	19.33	19.25	2.6	1,590	0.16%
2023/09/06	16.8	19.49	2	19.45	19.40	14.8	1,600	0.93%
2023/09/05	1.4	19.64	0	0.00	19.65	1.4	1,600	0.08%
2023/09/04	0.3	19.69	1	19.65	19.75	-0.7	1,612	-0.05%
2023/09/01	16.5	19.65	2.5	19.70	19.65	13.9	1,634	0.85%
2023/08/31	2.6	19.63	0.3	19.75	19.55	2.3	1,681	0.14%
2023/08/30	4	19.80	13.1	19.70	19.80	-9.1	1,709	-0.53%
2023/08/29	0.1	19.50	0	0.00	19.45	0.1	1,720	0.01%
2023/08/28	6	19.46	1.3	19.49	19.45	4.8	1,726	0.28%
2023/08/25	0	19.45	0.6	19.25	19.30	-0.6	1,719	-0.04%
2023/08/24	3.2	19.33	9	19.27	19.20	-5.9	1,719	-0.34%
2023/08/23	11.2	18.94	1	19.05	19.10	10.2	1,722	0.59%
2023/08/22	2	19.03	0.1	19.00	18.95	2	1,733	0.11%
2023/08/21	2.6	19.04	0.4	19.06	19.00	2.3	1,734	0.13%
2023/08/18	1.1	19.02	0	0.00	18.90	1.1	1,737	0.06%
2023/08/17	5.2	18.96	4.1	19.11	19.20	1.1	1,739	0.06%
2023/08/16	5.9	19.23	3.6	19.17	19.15	2.3	1,722	0.13%
2023/08/15	7.3	19.49	2.7	19.61	19.55	4.7	1,705	0.27%
2023/08/14	13.5	19.60	30	19.61	19.45	-16.5	1,709	-0.97%
2023/08/11	8.4	20.04	7.3	20.22	20.05	1.1	1,672	0.07%
2023/08/10	15.3	20.11	31.9	20.20	20.05	-16.6	1,652	-1.01%
2023/08/09	2.2	20.31	5.1	20.35	20.35	-2.9	1,624	-0.18%
2023/08/08	38.4	20.49	28.2	20.63	20.45	10.2	1,596	0.64%
2023/08/07	42	20.33	2	20.38	20.45	40	1,552	2.57%
2023/08/04	3.3	20.33	25.1	20.52	20.65	-21.8	1,528	-1.43%
2023/08/02	20.3	20.11	44	20.03	20.10	-23.7	1,493	-1.59%
2023/08/01	9	20.30	17.7	20.41	20.45	-8.7	1,454	-0.59%
2023/07/31	31	20.42	30.3	20.44	20.35	0.8	1,426	0.05%
2023/07/28	3.1	19.92	8.7	19.99	20.00	-5.6	1,382	-0.41%
2023/07/27	11.7	19.85	10.3	19.88	19.80	1.4	1,350	0.10%
2023/07/26	22.1	19.85	15.7	19.79	19.80	6.5	1,327	0.49%
2023/07/25	6.2	19.47	36.6	19.37	19.45	-30.5	1,284	-2.37%
2023/07/24	3.2	19.10	1.2	19.14	19.05	1.9	1,262	0.15%
2023/07/21	6.1	19.30	7.2	19.29	19.30	-1.1	1,239	-0.08%
2023/07/20	3.8	19.31	59	19.28	19.40	-55.3	1,232	-4.49%
2023/07/19	23.2	19.23	2	19.25	19.05	21.2	1,213	1.75%
2023/07/18	13	19.15	5.1	19.17	19.15	7.9	1,198	0.66%
2023/07/17	34.7	19.21	17.6	19.34	19.30	17.1	1,168	1.46%
2023/07/14	6	18.58	14.7	18.80	18.90	-8.7	1,111	-0.78%
2023/07/13	13.1	18.30	10	18.29	18.25	3.1	1,066	0.29%
2023/07/12	22.6	18.33	4.1	18.20	18.20	18.6	1,076	1.72%
2023/07/11	2.1	18.20	14.3	18.45	18.40	-12.3	1,076	-1.14%
2023/07/10	38.3	18.36	7.3	18.40	18.15	31.1	1,049	2.96%
2023/07/07	47.7	18.19	46	18.18	18.35	1.7	1,014	0.17%
2023/07/06	7.2	17.41	7.5	17.40	17.35	-0.3	926	-0.03%
2023/07/05	3.1	17.57	1	17.65	17.50	2.1	916	0.22%
2023/07/04	0.1	17.60	3	17.65	17.65	-2.9	904	-0.32%
2023/07/03	17.3	17.60	7	17.61	17.60	10.3	905	1.13%
2023/06/30	4.1	17.40	3.3	17.40	17.40	0.8	904	0.08%
2023/06/29	2.1	17.43	5.2	17.50	17.50	-3.1	902	-0.35%
2023/06/28	14	17.51	4	17.55	17.40	10	899	1.11%
2023/06/27	7.5	17.45	2.5	17.42	17.35	5	897	0.56%
2023/06/26	5.1	17.65	7	17.65	17.65	-1.9	890	-0.21%
2023/06/21	12	17.60	1	17.60	17.75	11	889	1.24%
2023/06/20	2.1	17.60	1.5	17.53	17.50	0.6	881	0.07%
2023/06/19	7.2	17.82	12	17.84	17.75	-4.9	878	-0.55%
2023/06/16	0.2	17.91	6.2	17.96	17.90	-6	868	-0.69%
2023/06/15	5.6	17.92	0.5	17.95	17.90	5.1	863	0.59%
2023/06/14	15	17.99	3	18.02	17.95	12	853	1.41%
2023/06/13	11.9	17.96	2.8	17.89	17.95	9.1	852	1.06%
2023/06/12	9.1	17.82	5.1	17.84	17.85	4	849	0.47%
2023/06/09	15	17.79	9.5	17.80	17.80	5.5	849	0.65%
2023/06/08	6.8	17.75	2.6	17.84	17.85	4.2	840	0.50%
2023/06/07	10.8	17.86	9.7	17.84	17.80	1.1	849	0.13%
2023/06/06	16.2	17.90	13.8	17.93	17.90	2.4	856	0.28%
2023/06/05	4	17.68	32.1	17.58	17.65	-28.1	814	-3.45%
2023/06/02	9	17.26	23.2	17.28	17.35	-14.2	786	-1.80%
2023/06/01	0	17.03	2.3	17.12	17.10	-2.3	769	-0.30%
2023/05/31	2.3	17.14	1	17.10	17.05	1.3	765	0.17%
2023/05/30	4.2	17.04	0	17.10	17.10	4.2	762	0.55%
2023/05/29	4	17.20	4.3	17.20	17.20	-0.4	754	-0.05%
2023/05/26	4.2	17.14	8.7	17.12	17.05	-4.5	748	-0.60%
2023/05/25	2.3	16.92	0.1	17.00	16.95	2.2	738	0.30%
2023/05/24	0.1	16.85	1.2	17.00	17.05	-1.2	737	-0.16%
2023/05/23	1.2	16.92	13.3	16.96	17.00	-12.1	725	-1.67%
2023/05/22	0.3	16.79	1.5	16.81	16.80	-1.2	703	-0.17%
2023/05/19	1.1	16.85	7.9	16.75	16.70	-6.8	700	-0.97%
2023/05/18	2.4	16.66	11.7	16.73	16.75	-9.3	695	-1.34%
2023/05/17	3.6	16.41	4.1	16.52	16.45	-0.6	695	-0.08%
2023/05/16	1.1	16.41	1.2	16.39	16.30	-0.1	693	-0.01%
2023/05/15	0.2	16.32	5	16.30	16.35	-4.8	696	-0.70%
2023/05/12	3.1	16.40	7.2	16.41	16.40	-4.1	709	-0.58%
2023/05/11	3.1	16.50	6	16.63	16.55	-2.9	719	-0.40%
2023/05/10	3	16.60	3	16.65	16.70	0	740	0.00%
2023/05/09	2.1	16.60	1.1	16.71	16.60	1	743	0.13%
2023/05/08	3.3	16.70	9	16.64	16.75	-5.7	745	-0.76%
2023/05/05	1	16.50	3	16.60	16.50	-2	749	-0.27%
2023/05/04	6.2	16.46	9	16.46	16.55	-2.8	759	-0.37%
2023/05/03	1.1	16.52	3	16.55	16.50	-1.9	756	-0.25%
2023/05/02	4.1	16.55	2	16.58	16.65	2.1	767	0.28%
2023/04/27	1.1	16.50	0	0.00	16.45	1.1	771	0.14%
2023/04/26	1	16.45	3.3	16.45	16.50	-2.2	769	-0.29%
2023/04/25	7.7	16.55	1	16.53	16.45	6.7	772	0.87%
2023/04/21	1.2	16.64	0	0.00	16.55	1.2	767	0.15%
2023/04/20	0	0.00	0.1	16.75	16.70	-0.1	779	-0.01%
2023/04/19	12.5	16.77	2.1	16.83	16.70	10.4	775	1.34%
2023/04/18	3.1	17.03	16	16.98	17.00	-13	759	-1.70%
2023/04/17	8.5	16.88	21	16.94	16.80	-12.6	742	-1.69%
2023/04/14	8.5	16.69	13.6	16.57	16.70	-5.1	716	-0.71%
2023/04/13	3	16.37	19	16.46	16.40	-16	702	-2.28%
2023/04/12	1	16.40	11	16.40	16.45	-10	695	-1.44%
2023/04/11	0.8	16.34	18.3	16.45	16.45	-17.4	694	-2.51%
2023/04/10	0.2	16.12	2	16.10	16.15	-1.8	683	-0.26%
2023/04/07	6.2	16.12	4.2	16.10	16.10	2	683	0.29%
2023/04/06	1.1	16.06	2	16.10	16.15	-1	683	-0.14%
2023/03/31	5.2	16.04	0	0.00	16.10	5.2	679	0.76%
2023/03/30	8.7	16.03	4	16.03	16.00	4.7	680	0.69%
2023/03/29	2.5	16.11	1	16.05	16.10	1.5	679	0.22%
2023/03/28	0.1	16.15	1	16.20	16.15	-0.9	686	-0.14%
2023/03/27	1.3	16.05	0	0.00	16.15	1.3	688	0.18%
2023/03/24	4.4	16.17	4.2	16.15	16.20	0.3	695	0.04%
2023/03/23	1.7	16.30	7	16.31	16.25	-5.3	698	-0.76%
2023/03/22	7.5	16.35	5	16.35	16.45	2.5	707	0.36%
2023/03/21	2.5	16.16	10	16.16	16.35	-7.5	699	-1.08%
2023/03/20	8.5	15.95	6.5	16.00	16.10	1.9	693	0.27%
2023/03/17	4.1	15.71	2.1	15.70	15.75	2.1	696	0.30%
2023/03/16	9.5	15.63	5.1	15.70	15.55	4.4	708	0.62%
2023/03/15	20.8	15.89	7.5	15.97	15.85	13.3	704	1.89%
2023/03/14	16.3	16.05	1.7	16.15	16.00	14.6	691	2.10%
2023/03/13	6.9	16.31	1.1	16.34	16.40	5.8	683	0.85%
2023/03/10	12.7	16.46	3	16.47	16.40	9.7	681	1.42%
2023/03/09	41.1	16.93	7.5	16.99	16.75	33.6	672	5.00%
2023/03/08	6.2	17.41	2.4	17.27	17.30	3.9	663	0.58%
2023/03/07	0.2	17.29	3.5	17.40	17.40	-3.3	665	-0.50%
2023/03/06	0	0.00	3.3	17.25	17.20	-3.3	666	-0.49%
2023/03/03	3.3	16.98	8	17.00	17.00	-4.7	666	-0.71%
2023/03/02	0.2	17.12	4	17.05	17.10	-3.8	671	-0.57%
2023/03/01	1.1	17.10	5	17.10	17.10	-3.9	677	-0.58%
2023/02/24	2.1	17.20	41.2	17.21	17.20	-39.1	678	-5.77%
2023/02/23	2.4	17.16	25.1	17.18	17.20	-22.7	674	-3.36%
2023/02/22	36	17.05	0.4	17.03	17.10	35.7	674	5.29%
2023/02/21	8.1	17.06	1.8	17.03	17.05	6.3	673	0.94%
2023/02/20	1.2	17.06	9	17.02	17.00	-7.8	679	-1.15%
2023/02/17	4.6	17.00	2	16.95	16.95	2.6	688	0.37%
2023/02/16	0.4	17.11	2	17.10	17.10	-1.6	692	-0.22%
2023/02/15	6.2	17.27	0.5	17.37	17.15	5.7	700	0.81%
2023/02/14	0	0.00	2.2	17.30	17.35	-2.2	693	-0.32%
2023/02/13	1	17.20	3	17.20	17.15	-2	695	-0.29%
2023/02/10	6.5	17.11	3.1	17.04	17.15	3.4	695	0.49%
2023/02/09	1.4	17.15	2.1	17.10	17.15	-0.7	691	-0.10%
2023/02/08	0.5	17.05	8.8	17.09	17.10	-8.3	680	-1.21%
2023/02/07	0.1	16.88	2.4	16.89	16.90	-2.3	658	-0.35%
2023/02/06	10.5	16.72	5.8	16.83	16.80	4.7	653	0.72%
2023/02/03	5.6	16.81	26.3	16.86	16.90	-20.6	646	-3.19%
2023/02/02	7.3	16.53	4	16.51	16.70	3.3	630	0.52%
2023/02/01	4.6	16.43	4.8	16.40	16.30	-0.2	619	-0.04%
2023/01/31	17.4	16.41	6	16.40	16.45	11.4	625	1.82%
2023/01/30	2.6	16.26	7	16.30	16.25	-4.5	617	-0.73%
2023/01/17	14.2	16.00	2	16.10	16.05	12.2	618	1.98%
2023/01/16	4	16.00	37	16.00	15.95	-33	622	-5.30%
2023/01/13	16.2	15.99	1.3	16.05	16.00	14.9	629	2.36%
2023/01/12	0.1	16.06	3	16.15	16.10	-2.9	702	-0.41%
2023/01/11	6.7	16.04	0	0.00	16.05	6.7	705	0.95%
2023/01/10	1.2	16.06	5	16.19	16.20	-3.9	713	-0.54%
2023/01/09	0.1	16.13	7	16.04	16.05	-6.9	696	-0.99%
2023/01/06	0	16.00	0.4	15.85	15.85	-0.3	699	-0.05%
2023/01/05	1.4	15.86	1.3	15.97	15.85	0.2	714	0.03%
2023/01/04	0.1	15.85	7.8	15.79	15.80	-7.7	721	-1.06%
2023/01/03	2	15.58	1	15.65	15.65	1	727	0.14%
2022/12/30	3	15.65	1	15.75	15.65	2	730	0.27%
2022/12/29	4.2	15.67	5.1	15.55	15.65	-0.9	740	-0.12%
2022/12/28	5.2	15.71	0.9	15.70	15.75	4.2	749	0.56%
2022/12/27	2	15.77	1.5	15.75	15.80	0.6	751	0.08%
2022/12/26	6	15.73	0	0.00	15.75	6	756	0.79%
2022/12/23	0.2	15.80	1	15.89	15.85	-0.8	765	-0.10%
2022/12/22	1.1	15.85	1.1	15.90	15.85	0	780	0.00%
2022/12/21	1.1	15.75	0	0.00	15.85	1.1	788	0.13%
2022/12/20	4	15.70	10.2	15.61	15.65	-6.2	790	-0.78%
2022/12/19	8.1	15.78	0	0.00	15.75	8.1	791	1.02%
2022/12/16	7.2	15.73	4.9	15.87	15.90	2.3	792	0.29%
2022/12/15	7.1	15.89	1	16.00	15.85	6.1	786	0.78%
2022/12/14	1.2	15.76	3.2	15.98	16.10	-2	788	-0.25%
2022/12/13	6.1	15.66	1.1	15.79	15.75	5	779	0.64%
2022/12/12	3.4	15.64	2.6	15.67	15.70	0.9	777	0.11%
2022/12/09	13.6	15.76	5.2	15.81	15.80	8.4	784	1.07%
2022/12/08	7.5	15.95	13.6	15.90	15.80	-6.1	775	-0.78%
2022/12/07	1.3	16.35	1.5	16.32	16.30	-0.2	764	-0.02%
2022/12/06	10.7	16.59	2	16.53	16.50	8.7	761	1.14%
2022/12/05	2.6	16.83	2.2	16.82	16.85	0.4	759	0.06%
2022/12/02	1.4	16.66	5	16.66	16.75	-3.6	756	-0.47%
2022/12/01	6.6	16.72	7.3	16.83	16.65	-0.7	760	-0.09%
2022/11/30	2.2	16.61	8	16.64	16.60	-5.8	748	-0.78%
2022/11/29	2.4	16.12	6	16.06	16.25	-3.6	726	-0.50%
2022/11/28	6.7	16.06	0.1	16.00	16.00	6.6	722	0.92%
2022/11/25	2.1	16.18	2.3	16.19	16.20	-0.2	716	-0.03%
2022/11/24	0.1	16.10	1.4	15.93	16.10	-1.4	711	-0.19%
2022/11/23	11.1	15.86	3.4	15.87	15.90	7.7	727	1.06%
2022/11/22	1.1	15.61	40	15.61	15.60	-38.9	724	-5.38%
2022/11/21	3.1	15.70	1.3	15.71	15.65	1.8	726	0.24%
2022/11/18	3.3	15.75	1.2	15.71	15.75	2.1	728	0.29%
2022/11/17	11.9	15.68	4	15.78	15.80	7.9	730	1.08%
2022/11/16	22.3	15.77	0.5	15.86	15.75	21.7	734	2.96%
2022/11/15	11.1	15.90	4.2	15.66	15.95	6.8	733	0.93%
2022/11/14	0.1	15.74	0	0.00	15.75	0.1	733	0.01%
2022/11/11	1.3	15.71	2	15.75	15.75	-0.8	739	-0.10%
2022/11/10	2.1	15.30	1.2	15.39	15.30	0.8	742	0.11%
2022/11/09	1.2	15.58	2	15.65	15.65	-0.8	756	-0.11%
2022/11/08	1	15.40	3	15.35	15.40	-2	770	-0.26%
2022/11/07	0.3	15.10	1	15.20	15.20	-0.7	782	-0.09%
2022/11/04	0.1	14.80	0	0.00	14.95	0.1	795	0.02%
2022/11/03	0.3	14.74	1	14.80	14.80	-0.7	811	-0.09%
2022/11/02	0	0.00	1.8	14.84	14.85	-1.8	835	-0.21%
2022/11/01	3	14.80	3	14.80	14.75	0	863	0.00%
2022/10/31	0	0.00	1	14.65	14.65	-1	875	-0.11%
2022/10/28	1.4	14.78	2	14.90	14.55	-0.6	880	-0.07%
2022/10/27	0	0.00	1.3	14.78	14.80	-1.3	884	-0.15%
2022/10/26	3.4	14.28	6.6	14.20	14.30	-3.2	880	-0.36%
2022/10/25	1.6	14.24	2	14.30	14.20	-0.4	880	-0.05%
2022/10/24	2.3	14.55	0.7	14.59	14.60	1.6	875	0.18%
2022/10/21	3.5	14.43	11	14.52	14.55	-7.5	871	-0.86%
2022/10/20	21.5	14.15	9	14.27	14.60	12.5	872	1.43%
2022/10/19	3.1	14.64	0	0.00	14.50	3.1	800	0.39%
2022/10/18	1.5	14.42	2.2	14.50	14.60	-0.7	804	-0.08%
2022/10/17	3.9	14.37	0	0.00	14.45	3.9	811	0.48%
2022/10/14	1.8	14.41	7.2	14.53	14.60	-5.4	818	-0.66%
2022/10/13	4.5	14.39	1.9	14.30	14.20	2.6	827	0.31%
2022/10/12	0.6	14.57	3.2	14.60	14.60	-2.6	818	-0.32%
2022/10/11	4.8	14.52	12	14.52	14.55	-7.2	829	-0.87%
2022/10/07	3.2	14.73	0	0.00	14.75	3.2	835	0.38%
2022/10/06	3.3	14.73	2.6	14.78	14.85	0.7	840	0.09%
2022/10/05	3	14.80	0	0.00	14.70	3	854	0.35%
2022/10/04	44	14.71	1	14.67	14.70	43	963	4.46%
2022/10/03	8.1	14.53	10.7	14.61	14.55	-2.5	1,014	-0.25%
2022/09/30	2.3	14.78	4.8	14.73	14.80	-2.5	1,044	-0.24%
2022/09/29	6	14.80	11.6	14.91	14.90	-5.6	1,065	-0.53%
2022/09/28	12.2	14.77	5.9	14.91	14.65	6.3	1,064	0.60%
2022/09/27	7.5	15.13	50.3	15.05	15.15	-42.8	1,060	-4.03%
2022/09/26	8.9	15.27	5.9	15.37	15.25	3.1	1,073	0.28%
2022/09/23	8.1	15.74	6	15.72	15.70	2.1	1,083	0.19%
2022/09/22	5.5	15.49	6.3	15.56	15.65	-0.8	1,093	-0.07%
2022/09/21	5.7	15.65	4.5	15.63	15.65	1.2	1,097	0.11%
2022/09/20	10.4	15.67	4.8	15.78	15.75	5.6	1,095	0.51%
2022/09/19	11.2	15.72	24.2	15.66	15.75	-13	1,106	-1.17%
2022/09/16	16.2	15.90	20.3	16.02	15.85	-4.1	1,114	-0.37%
2022/09/15	3.1	16.17	3	16.17	16.15	0	1,114	0.00%
2022/09/14	9.1	16.17	4.6	16.26	16.25	4.5	1,118	0.40%
2022/09/13	2.1	16.50	1	16.50	16.45	1.1	1,131	0.10%
2022/09/12	4	16.31	31	16.35	16.30	-27	1,149	-2.35%
2022/09/08	6.5	16.15	1.1	16.20	16.30	5.3	1,155	0.46%
2022/09/07	7.8	15.96	24.7	15.99	16.00	-16.9	1,161	-1.45%
2022/09/06	5.3	16.35	2.5	16.34	16.35	2.7	1,160	0.24%
2022/09/05	3.8	16.44	4	16.40	16.35	-0.3	1,162	-0.02%
2022/09/02	10.1	16.52	6	16.52	16.50	4.1	1,171	0.35%
2022/09/01	15.1	16.48	1	16.50	16.50	14	1,175	1.19%
2022/08/31	2.2	16.61	8	16.67	16.75	-5.9	1,171	-0.50%
2022/08/30	79.7	16.76	5.4	16.61	16.50	74.2	1,177	6.30%
2022/08/29	6.9	17.00	1.9	17.05	16.95	5	1,156	0.43%
2022/08/26	3.1	17.22	9.1	17.25	17.30	-6	1,155	-0.52%
2022/08/25	2.1	17.15	0	0.00	17.15	2.1	1,153	0.18%
2022/08/24	0.2	17.20	2.9	17.23	17.10	-2.7	1,169	-0.23%
2022/08/23	4.4	17.20	8.7	17.18	17.15	-4.3	1,196	-0.36%
2022/08/22	1.4	17.52	1.3	17.52	17.40	0.1	1,202	0.01%
2022/08/19	0.4	17.68	1.1	17.80	17.75	-0.7	1,203	-0.06%
2022/08/18	14.2	17.53	6	17.64	17.50	8.2	1,198	0.68%
2022/08/17	43.5	17.82	6.6	17.78	17.60	36.9	1,203	3.06%
2022/08/16	13.9	17.77	7	17.80	17.70	6.9	1,194	0.58%
2022/08/15	0.4	17.49	12	17.48	17.70	-11.6	1,180	-0.98%
2022/08/12	4.8	17.09	17.1	17.21	17.20	-12.4	1,163	-1.06%
2022/08/11	7.1	16.52	2	16.68	16.75	5.1	1,156	0.44%
2022/08/10	14.4	16.56	2.5	16.64	16.50	11.9	1,160	1.02%
2022/08/09	11.1	16.42	2	16.48	16.50	9.1	1,157	0.79%
2022/08/08	3.2	16.11	13	16.16	16.20	-9.8	1,157	-0.85%
2022/08/05	9	15.67	12.1	15.76	15.90	-3.1	1,153	-0.27%
2022/08/04	5.2	15.30	10	15.40	15.45	-4.8	1,181	-0.41%
2022/08/03	4.7	15.46	3.6	15.52	15.45	1	1,207	0.09%
2022/08/02	2.1	15.61	0	0.00	15.55	2.1	1,227	0.17%
2022/08/01	4.2	15.66	8.1	15.71	15.90	-3.9	1,239	-0.32%
2022/07/29	2	15.65	1.2	15.67	15.65	0.8	1,247	0.06%
2022/07/28	1.1	15.55	2.5	15.62	15.60	-1.5	1,248	-0.12%
2022/07/27	6.1	15.39	2	15.45	15.55	4.1	1,246	0.33%
2022/07/26	3.2	15.52	3.1	15.57	15.55	0.1	1,244	0.01%
2022/07/25	9.2	15.53	7.1	15.62	15.65	2.1	1,246	0.17%
2022/07/22	6.9	15.26	12.8	15.35	15.65	-5.9	1,251	-0.47%
2022/07/21	4.6	15.00	4.2	14.97	15.05	0.4	1,254	0.03%
2022/07/20	5.4	15.14	0.7	15.12	15.05	4.6	1,259	0.37%
2022/07/19	0.3	14.96	1.7	14.79	14.85	-1.5	1,267	-0.12%
2022/07/18	12.3	14.70	0	14.75	14.70	12.3	1,269	0.97%
2022/07/15	2.2	14.46	2	14.52	14.60	0.2	1,257	0.02%
2022/07/14	6.1	14.39	1.5	14.43	14.55	4.6	1,261	0.37%
2022/07/13	21.6	14.37	15.5	14.49	14.50	6.1	1,260	0.48%
2022/07/12	83.1	14.79	59.4	14.74	14.20	23.6	1,254	1.88%
2022/07/11	55	17.60	11.8	17.65	17.50	43.2	1,142	3.78%
2022/07/08	28.1	17.92	14	17.94	17.90	14.2	1,096	1.29%
2022/07/07	0.3	18.05	0.4	18.10	18.00	-0.1	1,074	-0.01%
2022/07/06	7.4	18.05	1.6	18.17	18.00	5.8	1,077	0.54%
2022/07/05	3.9	18.16	1.6	18.20	18.25	2.3	1,141	0.20%
2022/07/04	17.7	18.15	1	18.11	18.00	16.7	1,144	1.46%
2022/07/01	13.7	18.42	4.3	18.39	18.25	9.4	1,153	0.82%
2022/06/30	11.7	18.67	0	0.00	18.70	11.7	1,154	1.01%
2022/06/29	7.4	18.88	0	0.00	18.90	7.4	1,149	0.65%
2022/06/28	2.1	19.00	2.3	19.04	19.10	-0.2	1,152	-0.01%
2022/06/27	2.1	19.00	6.2	19.09	19.10	-4.1	1,160	-0.36%
2022/06/24	2.2	18.88	8.9	18.97	19.05	-6.7	1,157	-0.58%
2022/06/23	10.3	18.79	10	18.85	18.80	0.3	1,163	0.03%
2022/06/22	3.2	18.93	2	18.90	18.85	1.2	1,165	0.10%
2022/06/21	1	18.75	7.6	19.01	19.10	-6.6	1,168	-0.57%
2022/06/20	5.3	18.66	5	18.70	18.75	0.3	1,167	0.03%
2022/06/17	11.6	18.73	5.2	18.79	18.85	6.4	1,167	0.55%
2022/06/16	0.5	19.01	2	19.00	18.85	-1.5	1,198	-0.13%
2022/06/15	0.1	19.00	4	18.96	19.10	-3.9	1,225	-0.32%
2022/06/14	7.8	18.73	1	18.71	18.85	6.8	1,243	0.55%
2022/06/13	16.5	18.78	2.2	18.90	18.80	14.3	1,272	1.12%
2022/06/10	6.1	19.07	4.8	19.06	19.15	1.3	1,281	0.10%
2022/06/09	1.2	19.11	1	19.15	19.15	0.2	1,306	0.02%
2022/06/08	1.2	19.06	2.2	19.10	19.10	-1	1,329	-0.08%
2022/06/07	7.3	19.07	1	19.15	19.00	6.3	1,351	0.46%
2022/06/06	4.2	19.12	3	19.10	19.15	1.2	1,388	0.09%
2022/06/02	1	19.06	1	19.17	19.10	0	1,447	0.00%
2022/06/01	1.5	19.11	3.5	19.11	19.15	-2	1,490	-0.13%
2022/05/31	2.1	18.76	3.1	19.20	18.75	-1	1,485	-0.07%
2022/05/30	8.3	19.15	9.3	19.02	19.15	-1.1	1,457	-0.07%
2022/05/27	6.2	18.85	1.5	18.82	18.90	4.6	1,451	0.32%
2022/05/26	11.1	18.69	19.8	18.72	18.65	-8.7	1,458	-0.59%
2022/05/25	31.6	18.68	3.8	18.79	18.60	27.8	1,493	1.86%
2022/05/24	12	18.86	2.6	18.92	18.80	9.4	1,521	0.62%
2022/05/23	10.4	18.70	3	18.69	18.90	7.3	1,519	0.48%
2022/05/20	6.6	18.68	3	18.79	18.70	3.5	1,529	0.23%
2022/05/19	18.4	18.64	3.1	18.76	18.65	15.2	1,528	1.00%
2022/05/18	11.5	18.88	40.1	18.99	19.10	-28.6	1,520	-1.88%
2022/05/17	11.1	18.76	2.8	18.87	18.80	8.3	1,510	0.55%
2022/05/16	13.5	18.89	2	19.00	18.80	11.5	1,507	0.76%
2022/05/13	10.3	18.78	9.3	19.02	19.00	1	1,504	0.07%
2022/05/12	42.1	19.02	23.2	18.96	18.85	18.9	1,541	1.23%
2022/05/11	21.4	19.69	5.6	19.69	19.60	15.9	1,509	1.05%
2022/05/10	19.4	19.93	6.3	19.99	20.05	13.1	1,487	0.88%
2022/05/09	17.4	20.15	4	20.19	20.10	13.4	1,470	0.91%
2022/05/06	8.8	20.51	0	20.60	20.55	8.8	1,465	0.60%
2022/05/05	3.2	20.84	1	20.90	20.85	2.2	1,466	0.15%
2022/05/04	2.3	20.76	2	20.85	20.80	0.3	1,474	0.02%
2022/05/03	4.5	20.72	2.5	20.82	20.70	2	1,503	0.13%
2022/04/29	2.7	20.78	5.9	20.84	20.80	-3.2	1,513	-0.21%
2022/04/28	14.7	20.53	10	20.57	20.60	4.7	1,551	0.30%
2022/04/27	41.6	20.53	15.9	20.56	20.55	25.6	1,548	1.66%
2022/04/26	25.6	21.01	13.7	20.97	20.95	11.9	1,545	0.77%
2022/04/25	12.3	21.09	0.7	21.20	21.05	11.6	1,540	0.75%
2022/04/22	24.4	21.35	1.8	21.42	21.40	22.6	1,526	1.48%
2022/04/21	3.2	21.50	3	21.56	21.50	0.2	1,547	0.01%
2022/04/20	39.8	21.50	5.5	21.60	21.45	34.3	1,575	2.18%
2022/04/19	3.4	21.54	8.5	21.60	21.70	-5.1	1,577	-0.32%
2022/04/18	18.5	21.47	4.8	21.50	21.45	13.7	1,581	0.87%
2022/04/15	12.8	21.66	8.4	21.73	21.70	4.4	1,590	0.28%
2022/04/14	3.6	21.79	2.4	21.82	21.80	1.2	1,590	0.07%
2022/04/13	19.3	21.73	24.2	21.77	21.80	-5	1,584	-0.31%
2022/04/12	24.8	21.66	15.9	21.71	21.65	8.9	1,581	0.56%
2022/04/11	34.8	22.13	30.6	22.06	22.05	4.2	1,564	0.27%
2022/04/08	14.3	22.77	5.5	22.79	22.75	8.8	1,505	0.58%
2022/04/07	10.6	22.80	32.7	22.82	22.80	-22.1	1,508	-1.46%
2022/04/06	19.2	22.83	24.2	22.99	22.95	-5	1,507	-0.33%
2022/04/01	18.3	22.97	38.4	22.99	22.95	-20.1	1,503	-1.34%
2022/03/31	2.2	23.06	19	23.06	23.00	-16.9	1,517	-1.11%
2022/03/30	19.3	23.03	1.1	23.05	23.05	18.2	1,509	1.21%
2022/03/29	7.3	22.97	9.2	23.03	22.95	-1.9	1,500	-0.13%
2022/03/28	27.4	22.95	15.1	22.87	23.00	12.3	1,493	0.82%
2022/03/25	7.3	23.03	17.3	23.05	23.00	-10	1,480	-0.67%
2022/03/24	25.2	22.94	6.1	22.97	23.00	19.1	1,470	1.30%
2022/03/23	18.5	22.99	15	23.02	22.95	3.5	1,470	0.24%
2022/03/22	17.9	22.97	4.4	23.00	23.00	13.5	1,465	0.92%
2022/03/21	16.1	23.12	58.8	23.20	23.10	-42.7	1,454	-2.94%
2022/03/18	7	22.82	15.1	22.83	22.90	-8	1,442	-0.56%
2022/03/17	1.7	22.48	40.6	22.50	22.55	-38.9	1,415	-2.75%
2022/03/16	39.7	22.17	11.2	22.19	22.20	28.5	1,399	2.04%
2022/03/15	16.2	22.13	21.7	22.15	22.15	-5.5	1,372	-0.40%
2022/03/14	29.2	22.01	34.4	22.10	22.20	-5.2	1,369	-0.38%
2022/03/11	8	21.66	2.9	21.65	21.60	5.1	1,341	0.38%
2022/03/10	8.1	21.46	22	21.59	21.55	-13.9	1,328	-1.05%
2022/03/09	16	20.81	16.8	20.87	21.05	-0.8	1,305	-0.06%
2022/03/08	61.4	20.12	50.7	20.14	20.00	10.8	1,274	0.84%
2022/03/07	56.1	20.92	16.4	21.03	20.80	39.7	1,223	3.25%
2022/03/04	18.3	21.51	7.4	21.53	21.50	10.9	1,200	0.91%
2022/03/03	41.1	21.61	0.2	21.70	21.60	40.9	1,207	3.39%
2022/03/02	15.1	21.61	1	21.65	21.60	14.1	1,219	1.16%
2022/03/01	3.7	21.66	0.5	21.65	21.65	3.2	1,219	0.26%
2022/02/25	39	21.60	5.5	21.60	21.55	33.4	1,213	2.76%
2022/02/24	42.2	21.86	8	21.92	21.70	34.1	1,188	2.87%
2022/02/23	21.9	22.08	2.4	22.20	22.10	19.5	1,154	1.69%
2022/02/22	40.1	22.08	8	22.07	22.05	32.1	1,180	2.71%
2022/02/21	6.1	22.16	13.6	22.24	22.25	-7.5	1,198	-0.63%
2022/02/18	26.5	22.18	23	22.24	22.25	3.5	1,223	0.29%
2022/02/17	23.2	22.22	6	22.32	22.20	17.2	1,225	1.40%
2022/02/16	20.2	22.11	4.5	22.17	22.20	15.7	1,228	1.28%
2022/02/15	27.2	22.08	1.1	22.21	22.05	26.1	1,234	2.11%
2022/02/14	73	22.16	31.4	22.15	22.10	41.6	1,219	3.41%
2022/02/11	6.2	22.70	2.9	22.78	22.65	3.3	1,163	0.28%
2022/02/10	9.2	22.72	5	22.81	22.75	4.2	1,166	0.36%
2022/02/09	13.3	22.74	7	22.80	22.75	6.3	1,170	0.54%
2022/02/08	9.5	22.65	10	22.69	22.65	-0.5	1,170	-0.05%
2022/02/07	4.9	22.35	2	22.42	22.60	2.9	1,166	0.25%
2022/01/26	4.7	22.16	13.5	22.19	22.20	-8.8	1,158	-0.76%
2022/01/25	133.1	22.12	6.6	22.22	22.10	126.5	1,158	10.92%	大買/鉅額交易
2022/01/24	43.6	22.43	3.6	22.42	22.45	40	1,133	3.53%
2022/01/21	43.6	22.76	13.8	22.88	22.65	29.8	1,123	2.65%
2022/01/20	10.1	22.95	5.3	23.06	23.15	4.8	1,083	0.44%
2022/01/19	26.9	23.01	2.1	23.12	22.95	24.8	1,076	2.31%
2022/01/18	12.3	23.13	1	23.17	23.10	11.3	1,067	1.06%
2022/01/17	14.8	23.12	26	23.11	23.15	-11.2	1,065	-1.05%
2022/01/14	28.3	23.25	2.3	23.42	23.20	26	1,072	2.42%
2022/01/13	5.2	23.32	29.6	23.45	23.60	-24.5	1,105	-2.21%
2022/01/12	12.6	23.18	2.6	23.26	23.15	9.9	1,082	0.92%
2022/01/11	9.4	23.20	7	23.25	23.25	2.4	1,075	0.22%
2022/01/10	60.3	23.20	9.1	23.21	23.15	51.3	1,081	4.74%
2022/01/07	12.2	23.41	4.2	23.59	23.40	7.9	1,074	0.74%
2022/01/06	7.2	23.34	3	23.30	23.40	4.2	1,079	0.39%
2022/01/05	14.6	23.43	6	23.48	23.40	8.6	1,091	0.79%
2022/01/04	7	23.55	3.7	23.65	23.55	3.4	1,100	0.30%
2022/01/03	24.7	23.69	10.1	23.72	23.65	14.6	1,107	1.32%
2021/12/30	1.2	23.57	8.1	23.59	23.65	-6.9	1,110	-0.62%
2021/12/29	3.7	23.57	13.1	23.55	23.60	-9.4	1,125	-0.84%
2021/12/28	1	23.45	5.6	23.37	23.35	-4.6	1,136	-0.40%
2021/12/27	4.6	23.23	31.3	23.25	23.30	-26.7	1,164	-2.29%
2021/12/24	7.5	23.08	11	23.05	23.05	-3.5	1,197	-0.30%
2021/12/23	5.6	23.00	26	22.98	23.05	-20.4	1,212	-1.68%
2021/12/22	4.7	22.89	2	23.00	22.95	2.7	1,230	0.22%
2021/12/21	1.2	22.82	4.4	22.87	22.90	-3.2	1,232	-0.26%
2021/12/20	15.2	22.92	1.4	23.03	22.80	13.8	1,231	1.12%
2021/12/17	22.2	22.85	10	23.00	23.00	12.2	1,239	0.98%
2021/12/16	8.3	22.71	3.3	22.78	22.75	5.1	1,235	0.41%
2021/12/15	18.1	22.73	3.5	22.83	22.70	14.6	1,248	1.17%
2021/12/14	10.6	22.84	8	22.89	22.75	2.6	1,252	0.21%
2021/12/13	15.4	23.11	3.1	23.26	23.05	12.3	1,233	0.99%
2021/12/10	6.5	23.25	0	23.35	23.25	6.5	1,240	0.52%
2021/12/09	3	23.28	1.2	23.36	23.35	1.8	1,243	0.14%
2021/12/08	0	0.00	6.4	23.44	23.40	-6.4	1,260	-0.51%
2021/12/07	1.2	23.07	1	23.15	23.20	0.2	1,262	0.01%
2021/12/06	6.1	23.08	2.6	23.06	23.10	3.5	1,274	0.27%
2021/12/03	1.6	23.08	1	23.05	23.15	0.6	1,301	0.05%
2021/12/02	15.1	22.93	8.7	22.97	22.90	6.4	1,303	0.49%
2021/12/01	9.2	23.06	2	23.19	23.15	7.2	1,324	0.54%
2021/11/30	9.3	22.85	29.8	22.96	23.60	-20.5	1,337	-1.53%
2021/11/29	8.1	22.67	4.4	22.80	22.75	3.8	1,355	0.28%
2021/11/26	4.3	23.11	3.4	23.13	23.05	0.9	1,369	0.06%
2021/11/25	1.1	23.21	1	23.31	23.35	0.1	1,399	0.00%
2021/11/24	2.1	23.28	1	23.30	23.30	1.1	1,422	0.07%
2021/11/23	9.2	23.20	2.1	23.28	23.20	7.1	1,450	0.49%
2021/11/22	3.2	23.36	4.5	23.36	23.40	-1.3	1,514	-0.09%
2021/11/19	9.2	23.63	9.1	23.62	23.50	0.1	1,649	0.01%
2021/11/18	15.3	23.63	13	23.63	23.70	2.3	1,702	0.14%
2021/11/17	1.3	23.16	19.5	23.37	23.50	-18.2	1,716	-1.06%
2021/11/16	4	23.05	9.1	23.10	23.05	-5.1	1,717	-0.30%
2021/11/15	10.5	23.15	3	23.13	23.10	7.5	1,754	0.42%
2021/11/12	4.2	23.02	3	23.00	23.15	1.2	1,792	0.07%
2021/11/11	0.2	22.88	20.1	22.89	22.85	-19.9	1,841	-1.08%
2021/11/10	0.2	22.78	1	22.90	22.90	-0.8	1,900	-0.04%
2021/11/09	18.2	22.80	3	22.90	22.75	15.2	1,933	0.78%
2021/11/08	7.1	22.81	1	22.75	22.85	6	1,959	0.31%
2021/11/05	9.5	22.69	5.1	22.70	22.70	4.5	2,052	0.22%
2021/11/04	4.1	22.92	0	22.90	22.95	4.1	2,102	0.19%
2021/11/03	1.2	22.57	2.2	22.62	22.70	-1	2,163	-0.05%
2021/11/02	5.3	22.59	5	22.66	22.50	0.3	2,172	0.01%
2021/11/01	4.1	22.57	12.3	22.62	22.55	-8.2	2,179	-0.38%
2021/10/29	7.3	22.67	1.3	22.75	22.65	6	2,204	0.27%
2021/10/28	5.9	22.76	7.1	22.84	22.85	-1.2	2,211	-0.06%
2021/10/27	4.6	22.85	5.1	22.84	22.85	-0.5	2,248	-0.02%
2021/10/26	2.1	22.90	39.2	22.89	23.00	-37.1	2,281	-1.62%
2021/10/25	4.6	22.81	22.8	22.80	22.80	-18.2	2,315	-0.79%
2021/10/22	2.2	23.03	1	23.10	22.95	1.2	2,363	0.05%
2021/10/21	4.1	22.83	6	23.18	23.35	-1.9	2,384	-0.08%
2021/10/20	1.1	22.85	1.1	22.85	22.90	0	2,361	0.00%
2021/10/19	6.3	22.72	1	22.76	22.80	5.2	2,399	0.22%
2021/10/18	11.2	22.75	6.2	22.70	22.80	5	2,418	0.21%
2021/10/15	0	0.00	12.3	22.43	22.50	-12.3	2,455	-0.50%
2021/10/14	8.9	22.16	7.3	22.28	22.15	1.6	2,482	0.06%
2021/10/13	3.1	22.20	2	22.28	22.20	1.1	2,516	0.04%
2021/10/12	12.2	22.23	12.6	22.25	22.25	-0.4	2,566	-0.02%
2021/10/08	1.2	22.19	1	22.30	22.40	0.2	2,606	0.01%
2021/10/07	0.2	22.15	6	22.20	22.35	-5.8	2,633	-0.22%
2021/10/06	11.4	21.92	4	22.04	21.85	7.4	2,672	0.28%
2021/10/05	10.7	21.81	7.6	21.83	21.80	3.1	2,694	0.11%
2021/10/04	20.5	22.07	14.3	22.06	22.00	6.2	2,707	0.23%
2021/10/01	43.7	22.48	2	22.73	22.40	41.7	2,727	1.53%
2021/09/30	12.2	22.99	2.9	23.05	23.00	9.3	2,771	0.33%
2021/09/29	15.4	23.02	1	23.21	23.05	14.4	2,810	0.51%
2021/09/28	9.2	23.30	4	23.30	23.30	5.2	2,828	0.18%
2021/09/27	1	23.55	5.6	23.48	23.40	-4.6	2,858	-0.16%
2021/09/24	3.2	23.48	1	23.50	23.40	2.2	2,935	0.08%
2021/09/23	6.7	23.36	3	23.35	23.40	3.7	2,972	0.12%
2021/09/22	9.3	23.29	8	23.33	23.25	1.3	2,999	0.04%
2021/09/17	0	23.65	1	23.85	23.85	-1	3,010	-0.03%
2021/09/16	11	23.69	7	23.74	23.65	4	3,026	0.13%
2021/09/15	4.6	23.77	4.1	23.89	23.75	0.5	3,040	0.01%
2021/09/14	7.3	23.97	9.8	23.98	23.90	-2.5	3,055	-0.08%
2021/09/13	10.9	23.88	3.7	23.77	23.95	7.2	3,071	0.24%
2021/09/10	8	23.52	9.5	23.48	23.45	-1.5	3,105	-0.05%
2021/09/09	2.4	23.32	6	23.27	23.35	-3.6	3,128	-0.12%
2021/09/08	3.3	23.23	6	23.36	23.50	-2.7	3,141	-0.09%
2021/09/07	19.2	23.28	3	23.30	23.25	16.2	3,190	0.51%
2021/09/06	27.5	23.36	11	23.33	23.30	16.5	3,230	0.51%
2021/09/03	6.4	23.50	2	23.57	23.45	4.5	3,272	0.14%
2021/09/02	14.7	23.47	1	23.60	23.40	13.7	3,302	0.41%
2021/09/01	14.3	23.60	23	23.60	23.75	-8.7	3,324	-0.26%
2021/08/31	11.3	23.54	3	23.68	23.55	8.3	3,341	0.25%
2021/08/30	7.8	23.82	2.7	23.91	23.75	5.1	3,518	0.15%
2021/08/27	17.7	23.51	6.1	23.68	23.70	11.6	3,539	0.33%
2021/08/26	43.2	23.58	21.2	23.58	23.40	22	3,543	0.62%
2021/08/25	120	26.19	6	26.20	26.15	114	3,529	3.23%	大買/鉅額交易
2021/08/24	11	26.09	19	26.06	26.25	-8.1	3,432	-0.24%
2021/08/23	17.1	25.80	11	25.87	25.85	6.1	3,425	0.18%
2021/08/20	12.1	25.47	6	25.53	25.55	6.1	3,481	0.18%
2021/08/19	10.1	25.70	4	25.88	25.60	6.1	3,551	0.17%
2021/08/18	17.3	25.33	12.5	25.30	25.80	4.8	3,553	0.14%
2021/08/17	30.3	25.25	46	25.25	25.10	-15.7	3,553	-0.44%
2021/08/16	20.7	25.57	12	25.64	25.45	8.7	3,546	0.24%
2021/08/13	16.7	26.04	6	26.07	26.00	10.7	3,600	0.30%
2021/08/12	10.7	26.17	6.1	26.18	26.25	4.7	3,654	0.13%
2021/08/11	60.4	26.11	9	26.03	26.00	51.4	3,727	1.38%
2021/08/10	34.7	26.60	8.2	26.64	26.65	26.5	3,779	0.70%
2021/08/09	43.9	26.96	5	26.90	26.95	38.9	3,907	0.99%
2021/08/06	8.3	27.36	6	27.33	27.30	2.3	3,982	0.06%
2021/08/05	17.2	27.45	1	27.40	27.35	16.2	4,163	0.39%
2021/08/04	13.1	27.50	1	27.55	27.40	12.1	4,524	0.27%
2021/08/03	5.3	27.31	17	27.38	27.40	-11.7	4,796	-0.24%
2021/08/02	2.3	27.20	1	27.30	27.30	1.3	4,997	0.03%
2021/07/30	8.3	27.22	7	27.36	27.05	1.3	5,043	0.02%
2021/07/29	6.5	27.24	12	27.23	27.20	-5.5	5,210	-0.11%
2021/07/28	38.8	27.22	10	27.18	27.15	28.8	5,326	0.54%
2021/07/27	4.3	27.71	7	27.69	27.60	-2.7	5,505	-0.05%
2021/07/26	7.4	28.01	7	28.10	27.90	0.4	5,594	0.01%
2021/07/23	0.3	27.97	20.3	27.99	28.00	-20.1	5,690	-0.35%
2021/07/22	14.6	27.70	4.3	27.79	27.70	10.2	5,748	0.18%
2021/07/21	6.4	27.64	55	27.51	27.65	-48.7	5,844	-0.83%
2021/07/20	26.8	27.78	13	27.75	27.80	13.8	5,972	0.23%
2021/07/19	4.3	28.05	12	28.11	28.15	-7.8	6,047	-0.13%
2021/07/16	14.4	27.93	11.1	28.04	28.05	3.4	6,248	0.05%
2021/07/15	1.3	27.97	18	27.93	28.00	-16.7	6,267	-0.27%
2021/07/14	18.3	27.42	14.1	27.62	27.65	4.2	6,337	0.07%
2021/07/13	4.5	27.61	6	27.63	27.50	-1.5	6,516	-0.02%
2021/07/12	44.3	27.89	37.1	27.89	27.75	7.2	6,629	0.11%
2021/07/09	18.4	27.66	9	27.61	27.60	9.4	6,656	0.14%
2021/07/08	22.1	27.89	12.5	27.92	27.90	9.6	6,774	0.14%
2021/07/07	25.5	27.71	23.1	27.78	27.65	2.4	6,853	0.03%
2021/07/06	13.6	27.40	93.3	27.32	27.45	-79.7	6,915	-1.15%
2021/07/05	13.5	26.98	13.3	27.08	27.05	0.1	6,982	0.00%
2021/07/02	19.5	26.83	11	26.82	26.80	8.5	7,059	0.12%
2021/07/01	28.9	26.92	120.6	26.96	26.95	-91.7	7,216	-1.27%	大賣/
2021/06/30	8.1	26.59	29	26.67	26.75	-20.9	7,281	-0.29%
2021/06/29	19.1	26.43	13.1	26.41	26.35	6.1	7,416	0.08%
2021/06/28	16.2	26.55	23.5	26.54	26.60	-7.3	7,566	-0.10%
2021/06/25	4.9	26.51	14.2	26.52	26.35	-9.2	7,674	-0.12%
2021/06/24	14.3	26.38	9	26.33	26.40	5.3	7,846	0.07%
2021/06/23	6.4	26.08	20	26.12	26.10	-13.6	7,962	-0.17%
2021/06/22	10.2	25.90	35	25.93	25.95	-24.8	8,081	-0.31%
2021/06/21	141.4	25.70	12	25.64	25.70	129.4	8,358	1.55%	大買/鉅額交易
2021/06/18	26.2	25.96	6	25.95	25.85	20.2	8,397	0.24%
2021/06/17	7.3	25.82	33	25.74	26.15	-25.7	8,449	-0.30%
2021/06/16	30	25.94	24	26.04	25.80	6	8,494	0.07%
2021/06/15	24.7	26.09	7	26.14	26.15	17.7	8,457	0.21%
2021/06/11	44.4	26.22	3.5	26.26	26.25	40.9	8,443	0.48%
2021/06/10	8.3	26.45	2.1	26.46	26.50	6.2	8,405	0.07%
2021/06/09	33.7	26.51	4.6	26.55	26.40	29.1	8,386	0.35%
2021/06/08	13.6	26.77	4.8	26.83	26.75	8.8	8,358	0.11%
2021/06/07	123.4	26.79	45.9	26.89	26.80	77.5	8,349	0.93%	大買/
2021/06/04	28.2	28.46	26	28.62	28.40	2.2	8,163	0.03%
2021/06/03	4.4	28.76	8	28.80	28.75	-3.7	8,147	-0.04%
2021/06/02	20.7	28.72	80	28.86	28.70	-59.4	8,178	-0.73%
2021/06/01	3.3	28.48	11.9	28.64	28.75	-8.6	8,136	-0.11%
2021/05/31	47.5	28.68	25.6	28.66	28.60	21.9	8,135	0.27%
2021/05/28	69.1	28.69	49.2	28.79	28.65	19.9	8,105	0.25%
2021/05/27	65.4	28.02	13.6	27.76	28.05	51.8	8,079	0.64%
2021/05/26	40.1	27.47	59.6	27.52	27.60	-19.5	8,069	-0.24%
2021/05/25	38.3	27.29	33.8	27.41	27.40	4.5	8,106	0.06%
2021/05/24	22.3	27.00	11.2	27.09	27.10	11.1	8,129	0.14%
2021/05/21	20.1	26.69	42.7	26.71	26.95	-22.6	8,149	-0.28%
2021/05/20	32.6	25.99	89.1	26.07	25.90	-56.5	8,069	-0.70%
2021/05/19	120.3	26.52	13	26.44	26.30	107.3	8,027	1.34%	大買/鉅額交易
2021/05/18	33.1	26.08	15.9	26.05	26.50	17.2	7,992	0.22%
2021/05/17	19.6	24.49	61.2	24.78	24.50	-41.6	7,912	-0.53%
2021/05/14	54.2	26.19	18.8	26.13	26.10	35.4	7,786	0.45%
2021/05/13	52.6	26.01	48.9	25.90	25.80	3.7	7,662	0.05%
2021/05/12	133.1	27.42	85.3	27.22	26.50	47.8	7,528	0.63%	大買/
2021/05/11	189.6	30.09	90.5	29.59	29.25	99.1	7,216	1.37%	大買/
2021/05/10	53.5	30.23	61.4	30.27	30.45	-7.9	6,968	-0.11%
2021/05/07	24.4	29.50	21.3	29.50	29.65	3.1	6,832	0.05%
2021/05/06	38.5	29.56	76	29.72	29.50	-37.5	6,795	-0.55%
2021/05/05	72.8	29.19	65	28.69	28.85	7.8	6,636	0.12%
2021/05/04	117.2	28.26	158.2	28.12	28.45	-41	6,630	-0.62%	大買/大賣/
2021/05/03	31.5	29.51	81	29.57	29.15	-49.5	6,444	-0.77%
2021/04/29	40.1	29.49	78.1	29.66	29.90	-38	6,372	-0.60%
2021/04/28	23.6	29.43	40.1	29.45	29.50	-16.5	6,351	-0.26%
2021/04/27	41.1	29.66	31.6	29.69	29.75	9.5	6,389	0.15%
2021/04/26	120	29.48	42.2	29.26	29.50	77.8	6,324	1.23%	大買/
2021/04/23	14.1	28.09	37.1	28.23	28.35	-22.9	6,238	-0.37%
2021/04/22	158.8	28.72	55	28.29	28.10	103.8	6,276	1.65%	大買/鉅額交易
2021/04/21	39.3	27.39	19.2	27.52	27.80	20.1	6,200	0.32%
2021/04/20	61	27.52	117.8	27.52	27.55	-56.8	6,487	-0.88%	大賣/
2021/04/19	113.4	28.04	43.4	28.01	28.10	70.1	6,677	1.05%	大買/
2021/04/16	12	26.42	53	26.59	27.10	-41	7,024	-0.58%
2021/04/15	41.2	25.94	24	25.94	25.85	17.2	7,360	0.23%
2021/04/14	14.9	25.33	25.1	25.49	25.65	-10.2	7,728	-0.13%
2021/04/13	44.8	25.82	39.6	25.84	25.40	5.2	7,875	0.07%
2021/04/12	65.3	25.57	158.2	25.07	25.60	-92.9	7,863	-1.18%	大賣/
2021/04/09	41.7	24.48	15	24.51	24.60	26.8	7,885	0.34%
2021/04/08	11.3	24.21	51.8	24.30	24.70	-40.5	7,915	-0.51%
2021/04/07	100.2	24.35	59.2	24.35	24.45	41	8,014	0.51%
2021/04/06	64.7	24.47	39.8	24.55	24.75	25	7,898	0.32%
2021/04/01	244.4	23.96	141.2	23.92	24.05	103.2	7,851	1.31%	大買/大賣/鉅額交易
2021/03/31	59.8	23.25	14.5	23.21	23.50	45.3	7,697	0.59%
2021/03/30	13	22.83	13.5	22.90	23.00	-0.5	7,534	-0.01%
2021/03/29	66.4	22.71	85.5	22.54	22.85	-19.1	7,436	-0.26%
2021/03/26	8.6	22.07	11.6	22.05	22.10	-3	7,391	-0.04%
2021/03/25	11.8	21.76	6	21.83	21.85	5.8	7,331	0.08%
2021/03/24	65.1	21.55	87	21.47	21.75	-21.9	7,217	-0.30%
2021/03/23	6.1	21.06	24.5	21.07	21.15	-18.4	6,946	-0.27%
2021/03/22	1.4	20.92	12.1	20.91	21.10	-10.7	6,898	-0.16%
2021/03/19	65	20.67	0.2	20.60	20.50	64.8	6,867	0.94%
2021/03/18	2.3	20.60	2.4	20.62	20.65	-0.1	6,849	0.00%
2021/03/16	7	20.38	3	20.45	20.45	4	7,061	0.06%
2021/03/15	9.4	20.31	4	20.35	20.35	5.4	7,174	0.07%
2021/03/12	4.1	20.25	0	0.00	20.35	4.1	7,316	0.06%
2021/03/11	3	20.30	7	20.34	20.30	-4	7,693	-0.05%
2021/03/10	14.3	20.17	0	20.30	20.20	14.3	7,788	0.18%
2021/03/09	3.1	20.28	2.1	20.18	20.30	1.1	7,865	0.01%
2021/03/08	30.3	20.21	0	20.35	20.15	30.3	7,875	0.38%
2021/03/05	14.4	20.38	1	20.30	20.40	13.4	7,856	0.17%
2021/03/04	14.3	20.41	0	0.00	20.50	14.3	7,876	0.18%
2021/03/03	3.5	20.50	0.1	20.45	20.65	3.4	7,839	0.04%
2021/03/02	4.1	20.49	14.1	20.55	20.40	-10	7,841	-0.13%
2021/02/26	18.3	20.65	0	0.00	20.65	18.3	7,790	0.23%
2021/02/25	6.3	20.90	12.3	20.93	21.15	-6	7,727	-0.08%
2021/02/24	10.3	20.90	2	21.00	20.70	8.3	7,684	0.11%
2021/02/23	0.4	20.96	21.3	21.04	21.00	-20.9	7,621	-0.27%
2021/02/22	3.6	20.85	20	20.90	20.90	-16.4	7,559	-0.22%
2021/02/19	7.3	20.81	2	20.70	20.85	5.3	7,532	0.07%
2021/02/18	8.6	21.10	6	21.04	21.10	2.6	7,490	0.03%
2021/02/17	5.3	20.55	4	20.64	20.75	1.3	7,437	0.02%
2021/02/05	2	20.23	6	20.29	20.35	-4	7,402	-0.05%
2021/02/03	4	20.17	3	20.33	20.15	1	7,364	0.01%
2021/02/02	0	20.40	7	20.24	20.40	-7	7,335	-0.10%
2021/02/01	11.1	19.67	10	19.61	19.75	1.1	7,283	0.02%
2021/01/29	15.1	20.12	2	20.47	20.00	13.1	7,231	0.18%
2021/01/28	5.1	20.33	0	0.00	20.35	5.1	7,156	0.07%
2021/01/27	0.3	20.34	4	20.49	20.60	-3.7	7,115	-0.05%
2021/01/26	10.1	20.71	6.1	20.65	20.40	4	7,076	0.06%
2021/01/25	1.1	20.30	7	20.33	20.35	-5.9	6,926	-0.09%
2021/01/22	9.3	20.37	18	20.32	20.45	-8.7	6,891	-0.13%
2021/01/21	23.2	20.48	17	20.55	20.50	6.2	6,848	0.09%
2021/01/20	51.4	20.61	9	20.47	20.30	42.4	6,746	0.63%
2021/01/19	13	21.18	10.6	21.17	21.20	2.4	6,615	0.04%
2021/01/18	11	20.76	28	20.69	21.05	-17	6,566	-0.26%
2021/01/15	59.1	21.19	11.2	21.18	21.15	48	6,484	0.74%
2021/01/14	19.9	21.48	18.1	21.61	21.55	1.8	6,408	0.03%
2021/01/13	60.1	21.76	79	21.65	21.85	-19	6,257	-0.30%
2021/01/12	68.5	21.44	14.5	21.26	21.00	54	5,898	0.92%
2021/01/11	145.7	21.87	145	21.87	22.10	0.7	5,612	0.01%	大買/大賣/
2021/01/08	274.2	21.17	228.1	21.28	21.35	46.2	5,058	0.91%	大買/大賣/
2021/01/07	26.3	20.27	23.3	20.23	20.85	3	4,566	0.06%
2021/01/06	28.1	19.22	28	19.12	19.20	0.1	4,138	0.00%
2021/01/05	9	19.11	2	18.93	18.95	7	3,850	0.18%
2021/01/04	1	18.55	7	18.62	19.00	-6	3,842	-0.16%
2020/12/31	8	18.41	26.3	18.45	18.40	-18.3	3,674	-0.50%
2020/12/30	50.2	18.23	64.2	18.31	18.55	-14	3,537	-0.39%
2020/12/29	3.1	17.57	4.3	17.63	17.70	-1.2	3,332	-0.04%
2020/12/28	3.1	17.22	21	17.28	17.45	-17.9	3,259	-0.55%
2020/12/25	11	17.02	6	17.00	17.00	5	3,166	0.16%
2020/12/24	0	0.00	2	17.03	17.00	-2	3,151	-0.06%
2020/12/23	2.2	16.80	1.6	16.89	16.90	0.6	3,150	0.02%
2020/12/22	63.4	17.16	86	17.05	16.70	-22.6	3,140	-0.72%
2020/12/21	22.7	16.99	29	17.07	17.10	-6.3	3,054	-0.21%
2020/12/18	4.3	16.83	0.3	16.90	16.90	4	3,016	0.13%
2020/12/17	6	16.96	1	16.85	17.00	5	3,031	0.16%
2020/12/16	0.3	16.80	0	0.00	16.90	0.3	3,022	0.01%
2020/12/15	7	16.64	3	16.87	16.70	4	2,997	0.13%
2020/12/14	0.7	16.98	5.5	17.00	16.90	-4.8	2,957	-0.16%
2020/12/11	5.9	16.94	8.9	17.01	17.00	-3	2,926	-0.10%
2020/12/10	14.3	16.90	13.8	16.96	16.90	0.5	2,831	0.02%
2020/12/09	5.7	17.04	20	17.00	17.05	-14.3	2,689	-0.53%
2020/12/08	21.4	16.74	6.9	16.86	16.75	14.5	2,584	0.56%
2020/12/07	34	16.41	31.1	16.66	17.20	2.9	2,427	0.12%
2020/12/04	1.5	15.92	3	15.95	15.95	-1.5	2,072	-0.07%
2020/12/03	2	15.85	15	15.93	15.80	-13	2,029	-0.64%
2020/12/02	3.3	15.80	1	15.70	15.80	2.3	2,149	0.11%
2020/12/01	2	15.78	4	15.75	15.85	-2	2,166	-0.09%
2020/11/30	13	15.80	0	0.00	15.80	13	2,155	0.60%
2020/11/26	0	0.00	4	15.76	15.75	-4	2,278	-0.18%
2020/11/25	0	0.00	1	15.60	15.65	-1	2,444	-0.04%
2020/11/24	10	15.55	13	15.55	15.55	-3	2,438	-0.12%
2020/11/23	0	0.00	0.1	15.50	15.55	-0.1	2,492	0.00%
2020/11/20	4.1	15.33	1.3	15.28	15.35	2.8	2,463	0.12%
2020/11/19	6.2	15.17	39.6	15.26	15.20	-33.4	2,498	-1.34%
2020/11/18	1	15.25	3	15.30	15.25	-2	2,493	-0.08%
2020/11/16	0.1	15.05	2	15.10	15.20	-1.9	2,634	-0.07%
2020/11/13	6.7	14.93	0	0.00	14.95	6.7	2,649	0.25%
2020/11/12	2	15.15	0	0.00	15.10	2	2,643	0.08%
2020/11/11	0.3	15.20	6	15.15	15.25	-5.7	2,684	-0.21%
2020/11/10	0	15.10	1	15.15	15.05	-1	2,697	-0.04%
2020/11/09	3	15.05	0	0.00	15.00	3	2,708	0.11%
2020/11/06	0	0.00	8	14.95	14.90	-8	2,804	-0.29%
2020/11/04	0	14.85	0	0.00	14.90	0	3,122	0.00%
2020/11/03	0	14.80	0.2	14.80	14.80	-0.2	3,388	-0.01%
2020/11/02	1	14.65	0	0.00	14.65	1	3,549	0.03%
2020/10/30	3	14.70	1	14.65	14.70	2	3,807	0.05%
2020/10/29	1.1	14.79	0	0.00	14.80	1.1	3,964	0.03%
2020/10/28	2	14.90	0	0.00	14.95	2	4,208	0.05%
2020/10/27	6	14.98	0	0.00	15.00	6	4,380	0.14%
2020/10/26	6	15.12	0	0.00	15.15	6	4,587	0.13%
2020/10/23	5	15.24	3	15.30	15.20	2	4,712	0.04%
2020/10/22	3	15.15	6	15.32	15.45	-3	4,818	-0.06%
2020/10/20	1	14.95	0	0.00	14.90	1	4,999	0.02%
2020/10/19	0	0.00	1	15.10	15.10	-1	5,112	-0.02%
2020/10/16	21	14.80	0	0.00	14.85	21	5,222	0.40%
2020/10/15	7.3	14.80	10	14.82	14.85	-2.7	5,341	-0.05%
2020/10/13	5	14.88	0	0.00	14.95	5	5,556	0.09%
2020/10/12	15.2	15.03	2	15.17	15.00	13.2	5,579	0.24%
2020/10/08	0	0.00	2.1	15.70	15.70	-2.1	5,513	-0.04%
2020/10/07	0	0.00	2	15.80	15.75	-2	5,544	-0.04%
2020/10/06	2	15.75	4	15.70	15.75	-2	5,585	-0.04%
2020/10/05	0	0.00	5	15.55	15.55	-5	5,673	-0.09%
2020/09/29	11.1	15.55	0	15.55	15.55	11	5,948	0.19%
2020/09/28	0	0.00	11	15.60	15.60	-11	6,004	-0.18%
2020/09/25	1.1	15.39	0	0.00	15.25	1.1	6,104	0.02%
2020/09/24	0	0.00	2	15.20	15.15	-2	6,107	-0.03%
2020/09/23	4.1	15.53	1	15.55	15.55	3.1	6,044	0.05%
2020/09/22	2	15.75	0	15.80	15.75	2	6,012	0.03%
2020/09/21	8	16.21	3	16.23	16.15	5	5,971	0.08%
2020/09/18	0	0.00	2	16.15	16.20	-2	6,000	-0.03%
2020/09/17	0	0.00	2	16.10	16.15	-2	5,993	-0.03%
2020/09/16	1	16.05	30	16.10	16.10	-29.1	5,984	-0.49%
2020/09/15	0	0.00	1	16.05	16.05	-1	5,975	-0.02%
2020/09/14	3.5	15.97	2.1	15.95	16.00	1.4	5,984	0.02%
2020/09/11	1.3	16.00	1	16.10	16.00	0.3	5,979	0.00%
2020/09/10	3.5	16.19	14	16.19	16.15	-10.5	5,981	-0.18%
2020/09/09	11	16.10	3.3	16.13	16.15	7.7	5,991	0.13%
2020/09/08	3	15.97	0.1	16.10	16.15	2.9	5,953	0.05%
2020/09/07	12	16.21	30	16.40	16.10	-18	5,909	-0.30%
2020/09/04	2	15.85	1	15.95	16.05	1	5,732	0.02%
2020/09/03	7	16.00	13	16.02	15.95	-6	5,688	-0.11%
2020/09/02	10.1	16.01	43	15.93	15.80	-32.9	5,673	-0.58%
2020/09/01	61.1	16.25	30	16.12	16.25	31.1	5,642	0.55%
2020/08/31	89	16.10	32	16.24	16.30	57	5,566	1.02%
2020/08/28	0	0.00	12	15.46	15.60	-12	5,397	-0.22%
2020/08/27	16	15.41	2	15.40	15.35	14	5,420	0.26%
2020/08/26	1	15.75	0	0.00	15.70	1	5,356	0.02%
2020/08/25	0	0.00	5	15.78	15.85	-5	5,367	-0.09%
2020/08/21	0	0.00	11	15.39	15.45	-11	5,342	-0.21%
2020/08/20	6.2	15.21	9	15.23	15.20	-2.8	5,304	-0.05%
2020/08/19	0	0.00	1	15.75	15.70	-1	5,204	-0.02%
2020/08/18	1	15.80	5	15.81	15.85	-4	5,176	-0.08%
2020/08/17	0	0.00	9	15.80	15.90	-9	5,152	-0.17%
2020/08/14	0	0.00	4	15.60	15.60	-4	5,161	-0.08%
2020/08/13	2	15.53	24	15.58	15.45	-22	5,137	-0.43%
2020/08/12	6	15.53	5	15.55	15.50	1	5,119	0.02%
2020/08/11	14	15.95	15	16.13	15.85	-1	5,022	-0.02%
2020/08/10	13.5	16.17	14	16.11	16.05	-0.5	4,924	-0.01%
2020/08/07	12	15.80	17	15.70	15.80	-5	4,740	-0.11%
2020/08/06	16.2	15.90	5	15.76	15.80	11.2	4,474	0.25%
2020/08/05	14	15.23	9	15.73	16.00	5	4,323	0.12%
2020/08/04	12	15.08	10	15.09	15.10	2	4,082	0.05%
2020/08/03	25	16.24	25	16.21	16.25	0	3,927	0.00%
2020/07/31	28	16.37	14	16.47	16.40	14	3,684	0.38%
2020/07/30	41	16.34	22	16.40	16.40	19	3,516	0.54%
2020/07/29	25	15.77	92	15.83	15.90	-67	3,308	-2.03%
2020/07/28	9	15.57	4	15.61	15.45	5	3,208	0.16%
2020/07/27	14	15.70	13	15.72	15.75	1	3,130	0.03%
2020/07/24	18	15.55	8	15.63	15.40	10	3,019	0.33%
2020/07/23	19	15.76	16	15.88	15.75	3	2,932	0.10%
2020/07/22	26	15.73	3	15.72	15.75	23	2,821	0.82%
2020/07/21	6	15.35	5.5	15.32	15.40	0.5	2,687	0.02%
2020/07/20	5	15.14	2	15.10	15.15	3	2,551	0.12%
2020/07/17	26	15.13	11	15.19	15.10	15	2,499	0.60%
2020/07/16	3	14.95	11	14.95	14.95	-8	2,341	-0.34%
2020/07/15	1	14.85	5	14.85	14.90	-4	2,306	-0.17%
2020/07/14	4	14.89	1	14.90	14.90	3	2,289	0.13%
2020/07/13	24	14.85	10	14.86	15.00	14	2,261	0.62%
2020/07/10	17	14.90	9	14.86	14.75	8	2,265	0.35%
2020/07/09	5	15.13	8	15.05	15.00	-3	2,215	-0.14%
2020/07/07	12	14.23	4	14.26	14.35	8	1,981	0.40%
2020/07/06	3	14.13	3	14.05	14.20	0	2,011	0.00%
2020/07/03	7	13.76	2.2	13.80	13.85	4.8	1,936	0.25%
2020/07/02	0	0.00	12	13.78	13.80	-12	1,931	-0.62%
2020/07/01	2	13.75	2	13.80	13.75	0	1,957	0.00%
2020/06/30	0	0.00	3	13.70	13.65	-3	1,986	-0.15%
2020/06/29	5	13.56	3	13.65	13.65	2	2,045	0.10%
2020/06/24	2	13.78	0	0.00	13.75	2	2,063	0.10%
2020/06/19	2	13.85	1	13.90	13.80	1	2,140	0.05%
2020/06/18	4	13.84	0	0.00	13.85	4	2,128	0.19%
2020/06/17	3	13.73	4	13.78	13.90	-1	2,107	-0.05%
2020/06/16	6	13.75	0	0.00	13.80	6	2,083	0.29%
2020/06/15	1	13.50	1	13.45	13.60	0	2,110	0.00%
2020/06/12	2	13.43	7	13.40	13.50	-5	2,113	-0.24%
2020/06/11	9	13.71	4	13.64	13.55	5	2,089	0.24%
2020/06/10	5.5	13.80	0	0.00	13.80	5.5	2,049	0.27%
2020/06/09	5	13.77	0	0.00	13.80	5	2,095	0.24%
2020/06/08	2	13.88	0	0.00	13.85	2	2,133	0.09%
2020/06/05	1	13.85	0.1	13.90	13.90	0.9	2,100	0.04%
2020/06/04	3	13.73	1	13.80	13.85	2	2,101	0.10%
2020/06/03	2	13.65	1	13.65	13.70	1	2,104	0.05%
2020/06/02	1	13.45	1	13.50	13.50	0	2,077	0.00%
2020/06/01	0	0.00	4	13.36	13.40	-4	2,061	-0.19%
2020/05/29	3	13.10	0	0.00	13.10	3	2,046	0.15%
2020/05/28	4	13.30	0	0.00	13.30	4	2,030	0.20%
2020/05/27	4	13.33	1	13.30	13.30	3	2,050	0.15%
2020/05/26	1	13.35	0	0.00	13.35	1	2,059	0.05%
2020/05/25	2	13.15	0	0.00	13.25	2	2,063	0.10%
2020/05/22	5	13.15	0	0.00	13.10	5	2,066	0.24%
2020/05/21	3	13.13	0	0.00	13.20	3	2,074	0.14%
2020/05/20	5	13.24	0	0.00	13.15	5	2,022	0.25%
2020/05/19	4.1	13.30	0	0.00	13.30	4.1	2,001	0.20%
2020/05/15	1	13.20	0	0.00	13.25	1	1,975	0.05%
2020/05/14	5	13.24	0	0.00	13.20	5	1,963	0.25%
2020/05/13	1	13.35	0	0.00	13.40	1	1,941	0.05%
2020/05/12	1	13.40	0	0.00	13.30	1	1,952	0.05%
2020/05/11	2	13.45	1	13.45	13.45	1	1,941	0.05%
2020/05/08	4	13.35	0	0.00	13.35	4	1,934	0.21%
2020/05/05	0	0.00	5	13.20	13.25	-5	1,983	-0.25%
2020/05/04	14	13.16	2	13.15	13.15	12	1,994	0.60%
2020/04/30	0	0.00	2	13.35	13.45	-2	1,997	-0.10%
2020/04/28	3	12.93	4	12.96	13.05	-1	1,975	-0.05%
2020/04/24	2	12.85	0	0.00	12.80	2	2,014	0.10%
2020/04/23	1	12.85	0	0.00	12.80	1	2,019	0.05%
2020/04/22	5	12.74	1	12.75	12.80	4	2,026	0.20%
2020/04/20	5	13.00	2	12.95	12.95	3	2,002	0.15%
2020/04/17	18	12.98	0	0.00	12.95	18	2,008	0.90%
2020/04/16	0	0.00	1	12.90	12.95	-1	1,978	-0.05%
2020/04/15	24	12.95	5	12.96	13.10	19	1,972	0.96%
2020/04/14	2	12.80	9	12.80	12.85	-7	1,944	-0.36%
2020/04/13	11	12.65	0	0.00	12.65	11	1,922	0.57%
2020/04/09	12	12.65	2	12.60	12.60	10	1,930	0.52%
2020/04/07	2	12.80	0	0.00	12.75	2	1,849	0.11%
2020/04/06	2	12.63	0	0.00	12.70	2	1,828	0.11%
2020/04/01	3	12.82	2	12.80	12.85	1	1,792	0.06%
2020/03/31	5	12.91	1	13.05	13.00	4	1,762	0.23%
2020/03/30	4	12.41	2	12.43	12.80	2	1,699	0.12%
2020/03/27	11	12.54	2	12.55	12.55	9	1,630	0.55%
2020/03/26	1	11.55	0	0.00	11.45	1	1,560	0.06%
2020/03/24	2	11.28	0	0.00	11.30	2	1,588	0.13%
2020/03/13	0	0.00	4	11.91	12.00	-4	1,610	-0.25%
2020/03/12	0	0.00	2	12.83	12.50	-2	1,582	-0.13%
2020/03/02	0	0.00	4	13.63	13.70	-4	1,433	-0.28%
2020/02/27	0	0.00	2	13.78	13.80	-2	1,416	-0.14%
2020/02/24	2	13.90	0	0.00	13.90	2	1,391	0.14%
2020/02/19	2	14.00	0	0.00	14.05	2	1,377	0.15%
2020/02/17	3	13.90	0	0.00	13.95	3	1,376	0.22%
2020/02/14	2	13.95	0	0.00	13.95	2	1,381	0.14%
2020/02/10	2	13.98	3	13.90	13.95	-1	1,445	-0.07%
2020/02/05	1	14.05	0	0.00	14.05	1	1,479	0.07%
2020/02/03	0	0.00	1	13.85	13.90	-1	1,437	-0.07%
2020/01/30	1	14.00	0	0.00	14.05	1	1,385	0.07%
2020/01/20	0	0.00	1	14.85	14.80	-1	1,329	-0.08%
2020/01/15	0.5	14.65	0	0.00	14.70	0.5	1,278	0.04%
2020/01/14	1	14.70	0	0.00	14.75	1	1,284	0.08%
2020/01/06	4	14.75	0	0.00	14.75	4	1,233	0.32%
2020/01/03	3	14.80	1	14.80	14.90	2	1,216	0.16%
2020/01/02	0	0.00	8	14.76	14.75	-8	1,193	-0.67%
2019/12/31	0.5	14.40	0	0.00	14.45	0.5	1,145	0.04%
2019/12/17	1	14.45	1	14.45	14.50	0	1,032	0.00%
2019/12/12	1	14.40	1	14.35	14.35	0	999	0.00%
2019/11/29	0	0.00	1	13.85	13.80	-1	1,006	-0.10%
2019/11/27	0	0.00	1	13.85	13.95	-1	1,001	-0.10%
2019/11/21	0	0.00	3	13.80	13.75	-3	969	-0.31%
2019/11/20	0	0.00	1	13.80	13.85	-1	969	-0.10%
2019/11/15	3	13.70	0	0.00	13.75	3	967	0.31%
2019/11/12	0	0.00	6	13.80	13.80	-6	992	-0.60%
2019/11/11	4	13.70	4	13.70	13.65	0	988	0.00%
2019/11/06	1	13.55	0	0.00	13.75	1	952	0.11%
2019/11/04	3	13.40	1	13.40	13.35	2	882	0.23%
2019/10/30	0	0.00	1	13.20	13.20	-1	879	-0.11%
2019/10/24	1	13.15	0	0.00	13.20	1	931	0.11%
2019/10/15	0	0.00	3	13.25	13.30	-3	1,025	-0.29%
2019/10/03	1	12.95	0	0.00	12.95	1	1,139	0.09%
2019/08/06	1	12.35	0	0.00	12.35	1	1,299	0.08%
2019/08/05	1	12.45	1	12.45	12.45	0	1,295	0.00%
2019/08/02	0	0.00	1	12.50	12.50	-1	1,307	-0.08%
2019/08/01	2	12.65	0	0.00	12.60	2	1,343	0.15%
2019/07/26	4	12.89	0	0.00	12.90	4	1,328	0.30%
2019/07/22	2	13.05	5	13.05	13.00	-3	1,350	-0.22%
2019/07/19	2	13.15	0	0.00	13.10	2	1,512	0.13%
2019/07/16	5	13.17	0	0.00	13.10	5	1,656	0.30%
2019/07/10	1	13.80	0	0.00	13.85	1	1,765	0.06%
2019/06/26	1	13.65	0	0.00	13.60	1	1,778	0.06%
2019/06/18	1	13.50	0	0.00	13.55	1	1,714	0.06%
2019/06/12	0	0.00	1	13.25	13.20	-1	1,741	-0.06%
2019/06/11	2	13.15	1	13.20	13.25	1	1,734	0.06%
2019/05/28	1	13.10	0	0.00	13.10	1	1,640	0.06%
2019/05/24	0	0.00	1	13.45	13.55	-1	1,592	-0.06%
2019/05/23	0	0.00	1	13.40	13.40	-1	1,586	-0.06%
2019/05/22	0	0.00	1	13.45	13.45	-1	1,583	-0.06%
2019/05/16	0	0.00	2	13.55	13.50	-2	1,576	-0.13%
2019/05/15	0	0.00	2	13.45	13.60	-2	1,566	-0.13%
2019/05/13	0	0.00	2	13.45	13.40	-2	1,561	-0.13%
2019/05/10	0	0.00	1	13.45	13.50	-1	1,552	-0.06%
2019/05/09	0	0.00	1	13.60	13.40	-1	1,543	-0.06%
2019/05/03	2	13.55	0	0.00	13.60	2	1,487	0.13%
2019/05/02	2	13.45	0	0.00	13.50	2	1,480	0.14%
2019/04/30	2	13.33	3	13.40	13.45	-1	1,477	-0.07%
2019/04/29	2	13.20	0	0.00	13.25	2	1,450	0.14%
2019/04/26	0	0.00	1	13.00	13.05	-1	1,425	-0.07%
2019/04/25	3	12.95	0	0.00	12.70	3	1,407	0.21%
2019/04/23	1	13.00	0	0.00	13.00	1	1,188	0.08%
2019/04/19	3	13.25	0	0.00	13.25	3	1,079	0.28%
2019/04/12	0	0.00	1	14.10	14.10	-1	967	-0.10%
2019/04/09	1	14.30	0	0.00	14.30	1	1,028	0.10%
2019/04/01	0	0.00	2	14.05	13.85	-2	999	-0.20%
2019/03/29	1	13.90	0	0.00	13.95	1	995	0.10%
2019/03/28	1	14.05	0	0.00	14.00	1	1,124	0.09%
2019/03/26	0	0.00	13	14.00	14.00	-13	1,245	-1.04%
2019/03/25	0	0.00	1	13.95	13.90	-1	1,309	-0.08%
2019/03/18	1	13.80	0	0.00	13.90	1	1,235	0.08%
2019/03/12	0	0.00	5	13.65	13.70	-5	1,214	-0.41%
2019/03/05	2	13.20	0	0.00	13.15	2	1,189	0.17%
2019/03/04	2	13.40	0	0.00	13.45	2	1,177	0.17%
2019/02/25	1	13.35	0	0.00	13.35	1	1,142	0.09%
2019/01/21	1	13.00	0	0.00	12.95	1	1,000	0.10%
2018/12/25	30	11.25	0	0.00	11.25	30	865	3.47%
2018/12/19	3	11.60	0	0.00	11.35	3	706	0.42%
2018/12/04	0	0.00	5	12.85	12.90	-5	632	-0.79%
2018/11/07	0.2	12.85	0	0.00	12.85	0.2	679	0.03%
2018/10/31	3	12.50	0	0.00	12.50	3	745	0.40%
2018/10/30	3	12.30	0	0.00	12.30	3	744	0.40%
2018/10/24	4	12.45	0	0.00	12.45	4	760	0.53%
2018/10/17	1	13.20	1	13.30	13.30	0	865	0.00%
2018/10/05	0	0.00	14	14.10	14.00	-14	932	-1.50%
2018/10/01	0	0.00	1	14.50	14.40	-1	939	-0.11%
2018/09/25	1	14.40	0	0.00	14.30	1	963	0.10%
2018/09/20	0	0.00	1	14.25	14.25	-1	954	-0.10%
2018/09/19	0	0.00	3	14.25	14.25	-3	948	-0.32%
2018/09/17	1	14.10	0	0.00	14.10	1	945	0.11%
2018/09/10	7	13.90	0	0.00	13.95	7	960	0.73%
2018/09/07	0	0.00	3	13.95	13.95	-3	974	-0.31%
2018/08/09	0	0.00	2	14.10	14.10	-2	1,182	-0.17%
2018/08/07	14	13.95	0	0.00	14.00	14	1,165	1.20%
2018/08/02	1	14.00	0	0.00	13.85	1	1,201	0.08%
2018/08/01	3	14.00	0	0.00	14.05	3	1,224	0.25%
2018/07/26	0	0.00	1	14.10	14.10	-1	1,226	-0.08%
2018/07/25	5	13.90	0	0.00	14.00	5	1,223	0.41%
2018/07/24	1	14.95	0	0.00	15.00	1	1,168	0.09%
2018/07/23	0	0.00	6	15.00	14.95	-6	1,092	-0.55%
2018/07/19	0	0.00	4	14.90	14.90	-4	1,036	-0.39%
2018/07/10	1	14.75	0	0.00	14.85	1	1,004	0.10%
2018/07/06	3	14.68	0	0.00	14.65	3	1,021	0.29%
2018/07/05	1	14.70	0	0.00	14.65	1	1,055	0.09%
2018/07/04	1	14.65	0	0.00	14.70	1	1,072	0.09%
2018/06/15	1	14.90	0	0.00	15.15	1	1,050	0.10%
2018/06/13	1	14.95	0	0.00	14.95	1	1,020	0.10%
2018/06/12	2	14.93	0	0.00	14.90	2	1,033	0.19%
2018/06/11	1	14.95	0	0.00	14.90	1	1,018	0.10%
2018/06/07	0	0.00	2	14.80	14.95	-2	987	-0.20%
2018/06/01	0	0.00	1	14.55	14.55	-1	960	-0.10%
2018/05/30	3	14.53	0	0.00	14.55	3	968	0.31%
2018/05/29	0	0.00	2	14.70	14.60	-2	964	-0.21%
2018/05/28	0	0.00	7	14.65	14.65	-7	968	-0.72%
2018/05/18	1	14.50	0	0.00	14.50	1	991	0.10%
2018/05/15	2	14.60	0	0.00	14.60	2	1,059	0.19%
2018/05/10	2	14.43	0	0.00	14.50	2	1,142	0.18%
2018/05/09	4	14.55	0	0.00	14.55	4	1,112	0.36%
2018/05/08	0	0.00	1	14.80	14.85	-1	1,094	-0.09%
2018/05/04	1	14.85	0	0.00	14.90	1	1,159	0.09%
2018/04/24	3	14.75	2	14.80	14.80	1	1,300	0.08%
2018/04/23	3	14.85	0	0.00	14.75	3	1,307	0.23%
2018/04/17	5	14.73	0	0.00	14.65	5	1,390	0.36%
2018/04/16	1	14.70	0	0.00	14.70	1	1,412	0.07%
2018/04/11	9	14.80	0	0.00	14.80	9	1,477	0.61%
2018/04/10	5	14.95	0	0.00	14.95	5	1,454	0.34%
2018/04/09	2	14.85	0	0.00	14.85	2	1,458	0.14%
2018/03/29	0	0.00	1	14.70	14.70	-1	1,492	-0.07%
2018/03/27	1	14.60	0	0.00	14.60	1	1,484	0.07%
2018/03/23	1	14.30	0	0.00	14.30	1	1,460	0.07%
2018/03/21	1	14.50	0	0.00	14.50	1	1,466	0.07%
2018/03/20	1	14.50	0	0.00	14.50	1	1,503	0.07%
2018/03/16	1	14.45	6	14.50	14.90	-5	1,592	-0.31%
2018/03/05	1	14.45	0	0.00	14.45	1	2,222	0.04%
2018/02/12	2	14.25	0	0.00	14.35	2	2,356	0.08%
2018/01/29	2	15.63	0	0.00	15.60	2	2,181	0.09%
2018/01/24	0	0.00	20	15.30	15.30	-20	2,082	-0.96%
2018/01/12	0	0.00	5	15.00	15.00	-5	1,860	-0.27%
2018/01/10	2	15.00	0	0.00	15.00	2	1,835	0.11%
2018/01/04	0	0.00	20	14.70	14.70	-20	1,733	-1.15%