達能 (3686)-國泰-敦南券商分點個股進出

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

達能

(3686)

股價
21.40
漲跌
▼0.05
漲幅
-0.23%
成交量
207張
產業
上市半導體類股
210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

達能 (3686)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	1.1	21.43	18.1	21.54	21.40	-17	698	-2.43%
2024/11/21	3.3	21.12	8	21.14	21.45	-4.7	752	-0.63%
2024/11/20	2.4	21.11	2.1	21.17	21.05	0.3	799	0.04%
2024/11/19	3.1	21.23	7	21.32	21.25	-4	897	-0.44%
2024/11/18	3.5	21.27	0	0.00	21.20	3.5	961	0.37%
2024/11/15	1	21.85	12.2	21.97	21.80	-11.2	971	-1.15%
2024/11/14	2.3	21.41	14	21.42	21.10	-11.7	976	-1.20%
2024/11/13	11.1	21.67	16.2	21.66	21.55	-5.1	983	-0.52%
2024/11/12	7	21.81	16	21.85	22.00	-9	1,004	-0.90%
2024/11/11	13.8	22.20	10	22.11	22.35	3.8	1,018	0.37%
2024/11/08	22.8	21.84	7.4	21.70	21.60	15.4	1,031	1.49%
2024/11/07	23.2	22.22	7.3	22.15	22.20	15.8	1,046	1.51%
2024/11/06	9.2	22.41	4	22.50	22.15	5.2	1,064	0.49%
2024/11/05	11.5	22.45	6	22.35	22.35	5.5	1,086	0.51%
2024/11/04	21.6	22.62	28.5	22.61	22.35	-7	1,120	-0.62%
2024/11/01	86.3	23.54	71.4	24.09	23.75	14.9	1,150	1.29%
2024/10/30	138.6	24.93	57.4	25.13	25.60	81.1	1,136	7.14%	大買/
2024/10/29	2	22.85	69.2	23.15	23.30	-67.2	1,118	-6.01%
2024/10/28	16.2	21.46	2	21.25	21.20	14.2	1,187	1.19%
2024/10/25	40.5	21.73	2	21.85	21.55	38.5	1,241	3.10%
2024/10/24	18.3	22.41	21.9	22.34	22.10	-3.7	1,282	-0.29%
2024/10/23	1.1	22.37	3.1	22.13	22.15	-2	1,317	-0.15%
2024/10/22	12.4	22.15	5.2	22.04	21.95	7.2	1,445	0.50%
2024/10/21	9.1	21.69	5.2	21.81	21.70	3.9	1,558	0.25%
2024/10/18	4.1	21.43	2	21.25	21.25	2	1,648	0.12%
2024/10/17	4.3	21.90	1.6	21.97	21.80	2.6	1,692	0.16%
2024/10/16	0.7	21.59	15	21.57	21.65	-14.3	1,747	-0.82%
2024/10/15	15.2	21.60	8	21.54	21.30	7.2	1,783	0.40%
2024/10/14	2.6	21.92	2.2	21.79	21.75	0.4	1,813	0.02%
2024/10/11	2.2	21.55	3.3	21.79	21.55	-1.1	1,853	-0.06%
2024/10/09	5.3	22.02	9	22.00	21.75	-3.7	1,878	-0.20%
2024/10/08	9	22.89	1.1	23.14	22.65	7.9	1,896	0.42%
2024/10/07	1.1	23.39	2.1	23.40	23.55	-1.1	1,928	-0.06%
2024/10/04	4.6	23.33	10	23.45	23.10	-5.4	1,949	-0.28%
2024/10/01	21.6	23.78	11	23.70	23.75	10.6	1,982	0.53%
2024/09/30	11.4	24.08	22	24.16	24.00	-10.6	2,043	-0.52%
2024/09/27	12.2	24.07	11.4	24.12	24.40	0.8	2,156	0.04%
2024/09/26	14.3	24.02	5.4	23.80	23.50	8.9	2,302	0.38%
2024/09/25	2.2	23.85	2.7	23.75	23.80	-0.5	2,489	-0.02%
2024/09/24	14.3	23.82	23	23.69	23.60	-8.7	2,515	-0.35%
2024/09/23	8.1	24.25	34.1	24.07	24.30	-26.1	2,551	-1.02%
2024/09/20	8	24.03	3.1	24.26	23.70	4.9	2,611	0.19%
2024/09/19	10.3	24.43	5	24.46	24.40	5.3	2,613	0.20%
2024/09/18	4.3	25.27	12.7	24.54	24.75	-8.3	2,626	-0.32%
2024/09/16	10.1	24.06	5.7	24.08	23.90	4.4	2,652	0.16%
2024/09/13	1.6	23.79	5.3	23.68	23.85	-3.7	2,652	-0.14%
2024/09/12	3.1	23.29	6.7	23.34	23.30	-3.6	2,661	-0.14%
2024/09/11	14.6	23.10	10.4	23.21	23.00	4.2	2,658	0.16%
2024/09/10	15	24.39	8.9	24.19	23.70	6.1	2,652	0.23%
2024/09/09	14.6	24.45	24.4	24.24	24.50	-9.8	2,643	-0.37%
2024/09/06	15.3	25.19	12	25.17	25.00	3.2	2,635	0.12%
2024/09/05	7.3	26.21	7	26.13	25.90	0.3	2,627	0.01%
2024/09/04	10.2	26.23	3.2	25.97	26.10	7.1	2,625	0.27%
2024/09/03	4.1	27.29	25	27.31	27.10	-20.9	2,618	-0.80%
2024/09/02	13.3	27.85	10.1	27.65	27.55	3.2	2,617	0.12%
2024/08/30	11.2	28.05	6	27.88	27.75	5.2	2,625	0.20%
2024/08/29	9.2	27.85	12.2	27.89	27.85	-2.9	2,622	-0.11%
2024/08/28	16.7	28.24	18.1	28.42	28.20	-1.4	2,623	-0.05%
2024/08/27	23.4	28.40	27.2	28.57	28.80	-3.8	2,623	-0.14%
2024/08/26	40.9	29.46	32.7	29.70	28.85	8.1	2,636	0.31%
2024/08/23	43.4	29.35	62.1	29.57	30.10	-18.7	2,639	-0.71%
2024/08/22	80.5	29.30	60	29.43	28.80	20.5	2,616	0.78%
2024/08/21	167.3	29.61	63.7	29.87	30.00	103.6	2,578	4.02%	大買/鉅額交易
2024/08/20	23.7	28.35	36.1	28.30	28.60	-12.4	2,489	-0.50%
2024/08/19	16.2	25.93	7	25.93	26.00	9.2	2,440	0.38%
2024/08/16	8.2	26.10	11	26.18	26.05	-2.8	2,458	-0.11%
2024/08/15	2.1	26.12	12.5	26.34	26.00	-10.4	2,466	-0.42%
2024/08/14	17.1	26.59	25.1	27.28	26.15	-8	2,535	-0.32%
2024/08/13	34.5	26.82	9	26.56	26.65	25.5	2,570	0.99%
2024/08/12	12.3	27.17	26.1	27.31	26.95	-13.8	2,564	-0.54%
2024/08/09	16	27.29	35.3	27.45	27.25	-19.2	2,560	-0.75%
2024/08/08	19.2	26.90	103.4	26.86	26.95	-84.2	2,548	-3.30%	大賣/
2024/08/07	46.1	27.67	16.4	27.81	27.85	29.7	2,539	1.17%
2024/08/06	14.8	25.18	58.4	24.92	26.00	-43.6	2,538	-1.72%
2024/08/05	28.6	27.07	48.9	27.12	26.85	-20.4	2,561	-0.79%
2024/08/02	70.1	30.13	66.9	30.33	29.80	3.2	2,557	0.13%
2024/08/01	114.9	30.63	35.1	30.64	30.30	79.8	2,533	3.15%	大買/
2024/07/31	140.9	30.98	62	30.83	31.40	78.9	2,495	3.16%	大買/
2024/07/30	13.1	27.19	41	27.33	29.00	-27.9	2,421	-1.15%
2024/07/29	32.9	27.48	89.7	26.98	26.40	-56.8	2,381	-2.38%
2024/07/26	45.4	27.89	25.8	27.70	28.25	19.6	2,355	0.83%
2024/07/23	185.3	31.30	52.1	31.37	30.05	133.2	2,357	5.65%	大買/鉅額交易
2024/07/22	82.2	32.46	90.2	32.72	33.10	-7.9	2,282	-0.35%
2024/07/19	49.3	29.19	120.2	29.48	30.10	-70.9	2,256	-3.14%	大賣/
2024/07/18	56.2	27.39	60.6	27.48	27.40	-4.5	2,283	-0.20%
2024/07/17	46.6	28.85	37.3	29.27	28.80	9.3	2,365	0.39%
2024/07/16	83.2	29.36	18.3	29.62	29.00	64.9	2,373	2.73%
2024/07/15	36.6	31.74	14.7	31.84	31.00	21.9	2,367	0.92%
2024/07/12	16.5	31.95	49.9	31.60	32.50	-33.4	2,350	-1.42%
2024/07/11	30.1	31.15	29.9	30.85	30.65	0.2	2,318	0.01%
2024/07/10	40.5	30.05	22.4	30.05	30.00	18.2	2,299	0.79%
2024/07/09	22	29.43	27.7	29.28	30.90	-5.7	2,291	-0.25%
2024/07/08	27.1	29.66	30.1	29.62	29.35	-3	2,277	-0.13%
2024/07/05	41.3	29.89	28.7	30.04	30.05	12.6	2,328	0.54%
2024/07/04	76.9	30.23	76.7	30.15	30.25	0.2	2,339	0.01%
2024/07/03	138.9	29.64	88	29.67	29.25	50.9	2,276	2.24%	大買/
2024/07/02	150.2	27.43	169.7	29.66	30.85	-19.5	2,162	-0.90%	大買/大賣/
2024/07/01	195.5	27.34	83	27.19	28.05	112.5	2,010	5.60%	大買/鉅額交易
2024/06/28	2	26.15	10.8	26.15	26.15	-8.8	1,826	-0.48%
2024/06/27	7	23.80	26.8	23.80	23.80	-19.8	1,807	-1.10%
2024/06/26	22	20.64	67.3	21.49	21.65	-45.3	1,792	-2.52%
2024/06/25	9.1	19.64	10.9	19.49	19.70	-1.8	1,751	-0.10%
2024/06/24	21.3	19.79	12.4	19.92	19.50	8.9	1,752	0.51%
2024/06/21	11.2	20.06	8.6	20.19	20.15	2.6	1,756	0.15%
2024/06/20	1	18.90	3	18.88	18.90	-2	1,720	-0.12%
2024/06/19	4.7	18.54	1	18.55	18.50	3.7	1,723	0.22%
2024/06/18	12.4	19.04	3	19.10	19.10	9.4	1,728	0.55%
2024/06/17	3	19.13	1	19.30	19.15	2	1,725	0.12%
2024/06/14	1	18.95	5	18.99	19.15	-4	1,719	-0.23%
2024/06/13	1	18.90	18.2	18.70	18.65	-17.2	1,713	-1.01%
2024/06/12	5	18.69	7	18.77	18.80	-2	1,710	-0.12%
2024/06/11	2.1	18.95	0.1	18.90	18.95	2.1	1,704	0.12%
2024/06/07	7	19.39	2	19.35	19.25	5	1,700	0.29%
2024/06/06	5.5	18.85	8.2	18.89	18.80	-2.7	1,702	-0.16%
2024/06/05	5	19.18	13.2	19.13	19.10	-8.2	1,708	-0.48%
2024/06/04	4	19.86	7.7	19.98	19.75	-3.7	1,692	-0.22%
2024/06/03	8	19.94	6.2	19.85	19.80	1.8	1,686	0.11%
2024/05/31	12	20.17	9	20.18	20.00	3	1,678	0.18%
2024/05/30	55.1	21.13	10.8	21.22	20.40	44.3	1,664	2.66%
2024/05/29	17	20.90	14	21.12	21.10	3	1,627	0.18%
2024/05/28	17.3	20.64	9.9	20.46	20.90	7.4	1,589	0.46%
2024/05/27	3	19.82	1.7	19.87	19.80	1.3	1,560	0.09%
2024/05/24	1	19.50	21.2	19.37	19.75	-20.2	1,551	-1.30%
2024/05/23	22.3	19.96	3	19.85	19.80	19.3	1,542	1.25%
2024/05/22	22.5	20.61	29.1	20.72	20.40	-6.6	1,524	-0.43%
2024/05/21	12.4	19.89	49	20.02	20.15	-36.6	1,493	-2.45%
2024/05/20	105	20.80	30.1	21.06	20.00	74.9	1,477	5.07%	大買/
2024/05/17	16	20.21	38.5	20.50	20.55	-22.5	1,405	-1.60%
2024/05/16	15.1	18.56	10.5	18.82	18.70	4.6	1,353	0.34%
2024/05/15	1	18.75	0.6	18.50	18.35	0.4	1,347	0.03%
2024/05/14	1.3	18.50	6.5	18.57	18.70	-5.2	1,334	-0.39%
2024/05/13	5.2	18.83	6.7	18.84	18.75	-1.5	1,322	-0.12%
2024/05/10	18.3	19.44	17.6	19.47	19.60	0.7	1,308	0.05%
2024/05/09	74.4	20.77	23.9	20.86	19.80	50.6	1,281	3.95%
2024/05/08	14.2	19.37	14	19.54	20.25	0.1	1,217	0.01%
2024/05/07	12.2	18.18	12	18.17	18.45	0.2	1,177	0.02%
2024/05/06	11	18.42	21	18.33	18.50	-10	1,162	-0.86%
2024/05/03	14	19.15	25.2	19.15	18.80	-11.2	1,144	-0.98%
2024/05/02	13.2	19.50	18.7	19.24	19.35	-5.5	1,123	-0.49%
2024/04/30	10.3	19.71	30	19.36	19.55	-19.7	1,109	-1.78%
2024/04/29	33.6	19.67	33.1	19.83	19.50	0.5	1,089	0.05%
2024/04/26	22.3	20.36	93.1	20.26	20.15	-70.8	1,048	-6.75%
2024/04/25	57.8	21.44	138.5	20.95	20.50	-80.6	992	-8.13%	大賣/
2024/04/24	205.2	21.56	69.9	21.21	22.15	135.3	901	15.01%	大買/鉅額交易
2024/04/23	76.4	19.75	83.9	20.05	20.15	-7.5	779	-0.96%
2024/04/22	14	17.05	43.7	17.65	18.35	-29.7	651	-4.55%
2024/04/19	26.4	16.49	9.8	16.27	16.70	16.6	598	2.78%
2024/04/18	2.8	16.01	22.6	16.09	16.15	-19.8	565	-3.51%
2024/04/17	1.4	15.89	28.2	15.64	15.75	-26.8	548	-4.87%
2024/04/16	8.2	15.06	5	15.12	15.20	3.2	538	0.60%
2024/04/15	18.4	15.72	26.1	15.70	15.55	-7.6	527	-1.45%
2024/04/12	66	15.88	40	15.69	16.15	26	506	5.14%
2024/04/11	94.3	15.95	21	16.14	16.15	73.3	479	15.28%
2024/04/10	6	15.50	38.1	15.64	15.70	-32.1	405	-7.92%
2024/04/09	4	14.40	0	14.50	14.30	4	355	1.12%
2024/04/08	1.4	14.57	10.9	14.11	14.60	-9.5	353	-2.70%
2024/04/03	1.1	14.25	38	14.19	14.20	-36.9	349	-10.54%
2024/04/02	4.1	14.29	317	14.13	14.50	-312.9	349	-89.64%	大賣/鉅額交易
2024/04/01	5	14.57	2.5	14.56	14.50	2.5	338	0.74%
2024/03/29	64.1	15.20	32.6	15.46	14.85	31.5	328	9.59%
2024/03/28	66.8	15.21	9.6	14.77	15.35	57.1	300	18.99%
2024/03/27	86.1	14.50	22.2	14.46	14.40	63.9	273	23.34%
2024/03/26	248.5	14.56	12.1	14.47	14.65	236.4	264	89.39%	大買/鉅額交易
2024/03/25	2	13.92	1.5	14.07	14.00	0.5	244	0.22%
2024/03/22	4.7	14.02	3	14.15	14.05	1.7	244	0.71%
2024/03/21	6.2	14.29	12.3	14.14	14.35	-6.2	239	-2.57%
2024/03/20	3.1	13.57	6	13.61	13.70	-2.9	222	-1.30%
2024/03/19	5.3	13.60	0.1	13.65	13.75	5.2	223	2.32%
2024/03/18	4.2	13.59	0.1	13.65	13.75	4.1	224	1.82%
2024/03/15	2.5	13.68	0	0.00	13.65	2.5	226	1.13%
2024/03/14	0.2	13.71	2	13.80	13.75	-1.8	227	-0.79%
2024/03/13	5.1	13.79	0.1	14.01	13.90	5	227	2.20%
2024/03/12	4.5	14.13	32.1	14.17	14.05	-27.5	225	-12.22%
2024/03/11	43.2	14.15	19.2	13.92	14.20	24.1	218	11.03%
2024/03/08	1.2	13.40	5.2	13.44	13.50	-4.1	206	-1.96%
2024/03/07	0.2	13.44	1	13.55	13.45	-0.8	207	-0.40%
2024/03/06	2.3	13.71	0.1	13.65	13.65	2.2	205	1.05%
2024/03/05	0.1	13.56	1.7	13.69	13.65	-1.5	203	-0.76%
2024/03/04	0.1	13.50	12.3	13.65	13.60	-12.2	201	-6.04%
2024/03/01	0.4	13.55	14.5	13.64	13.60	-14	199	-7.03%
2024/02/29	4	13.61	4.8	13.70	13.65	-0.8	199	-0.38%
2024/02/27	3.1	13.57	0.1	13.80	13.55	3	196	1.53%
2024/02/26	1.3	13.79	0.1	13.85	13.75	1.2	193	0.63%
2024/02/23	3.1	13.80	0.1	14.00	13.80	3	193	1.54%
2024/02/22	1.1	13.94	3.2	13.97	13.90	-2.1	195	-1.08%
2024/02/21	5.1	13.91	21	14.02	13.95	-15.9	196	-8.10%
2024/02/20	1.2	14.04	5.9	13.96	14.15	-4.7	192	-2.44%
2024/02/19	4.3	13.65	1.4	13.65	13.70	2.9	185	1.55%
2024/02/16	1.1	13.50	3.3	13.53	13.60	-2.2	180	-1.21%
2024/02/15	8.3	13.49	0	13.50	13.55	8.3	176	4.68%
2024/02/05	0	13.32	0	0.00	13.20	0	173	0.00%
2024/02/02	0	13.35	0.9	13.35	13.15	-0.9	172	-0.52%
2024/02/01	0.8	13.20	1	13.35	13.30	-0.2	172	-0.12%
2024/01/31	1.1	13.25	3.5	13.29	13.35	-2.3	173	-1.34%
2024/01/30	2	13.20	0	13.40	13.15	2	173	1.15%
2024/01/29	0.1	13.21	0	13.45	13.30	0.1	173	0.07%
2024/01/26	1.7	13.36	0.3	13.45	13.35	1.4	172	0.80%
2024/01/25	1.3	13.43	1.9	13.45	13.40	-0.6	173	-0.37%
2024/01/24	3.1	13.36	1	13.45	13.45	2.1	177	1.19%
2024/01/23	0.8	13.40	1.1	13.46	13.45	-0.3	194	-0.16%
2024/01/22	0.7	13.30	0.1	13.45	13.40	0.6	212	0.30%
2024/01/19	0.4	13.25	0.5	13.40	13.35	-0.2	211	-0.07%
2024/01/18	2.1	13.36	0.1	13.50	13.30	2	210	0.96%
2024/01/17	2	13.45	0	0.00	13.35	2	210	0.95%
2024/01/16	1	13.60	5	13.58	13.45	-4	209	-1.91%
2024/01/15	7.1	13.89	8	13.94	13.80	-0.9	210	-0.42%
2024/01/12	2	13.45	1.3	13.40	13.50	0.7	196	0.36%
2024/01/11	2.4	13.32	1	13.45	13.35	1.4	195	0.73%
2024/01/10	0	13.53	0	13.60	13.30	0	195	0.00%
2024/01/09	1.1	13.50	1.1	13.59	13.60	0	193	0.00%
2024/01/08	1.1	13.45	0.2	13.60	13.45	1	191	0.51%
2024/01/05	0.1	13.45	0	13.70	13.50	0.1	191	0.06%
2024/01/04	1	13.45	1.2	13.74	13.45	-0.2	191	-0.12%
2024/01/03	0.3	13.50	1.3	13.50	13.60	-1.1	191	-0.56%
2024/01/02	2	13.57	3	13.52	13.60	-1	191	-0.52%
2023/12/29	1	13.60	1.1	13.61	13.55	-0.1	190	-0.06%
2023/12/28	3.1	13.58	1	13.60	13.65	2.1	191	1.11%
2023/12/27	1	13.60	0	0.00	13.60	1	189	0.53%
2023/12/26	0	13.65	1	13.60	13.65	-1	188	-0.53%
2023/12/25	5	13.67	1	13.60	13.65	4	186	2.14%
2023/12/22	1	13.85	0.6	13.70	13.75	0.4	185	0.19%
2023/12/21	2.1	13.92	4	13.91	13.90	-1.9	184	-1.02%
2023/12/20	13	14.18	14.2	14.21	14.10	-1.2	182	-0.66%
2023/12/19	16.5	13.86	5.1	14.01	13.80	11.4	174	6.53%
2023/12/18	6.6	13.92	9	14.11	13.90	-2.4	169	-1.40%
2023/12/15	0	13.80	7.7	13.78	13.80	-7.7	163	-4.72%
2023/12/14	6.7	13.68	0	13.75	13.65	6.7	160	4.18%
2023/12/13	0	0.00	1	13.60	13.60	-1	157	-0.64%
2023/12/12	2	13.68	0	0.00	13.55	2	155	1.29%
2023/12/11	2.1	13.73	1.2	13.86	13.80	0.8	152	0.54%
2023/12/08	1.1	13.72	1	13.50	13.55	0.1	148	0.08%
2023/12/07	1	13.70	1	13.65	13.65	0	147	0.00%
2023/12/06	2.1	13.75	0.8	13.70	13.75	1.3	147	0.88%
2023/12/05	3.1	13.67	4	13.60	13.80	-0.9	145	-0.59%
2023/12/04	9.1	13.48	3	13.50	13.50	6.1	141	4.33%
2023/12/01	1.1	13.45	1	13.55	13.50	0.1	137	0.07%
2023/11/30	1.1	13.45	0	13.50	13.50	1.1	137	0.81%
2023/11/29	0	13.45	1.2	13.49	13.45	-1.2	138	-0.88%
2023/11/28	2.1	13.37	0.2	13.50	13.45	1.9	137	1.39%
2023/11/27	1.8	13.43	0.1	13.65	13.45	1.7	137	1.21%
2023/11/24	1	13.55	3.4	13.59	13.55	-2.3	137	-1.71%
2023/11/23	0.1	13.50	0	0.00	13.55	0.1	137	0.05%
2023/11/22	2	13.35	2	13.65	13.40	0	138	0.00%
2023/11/21	2.1	13.57	1	13.60	13.65	1.1	137	0.81%
2023/11/20	1.3	13.65	1.6	13.65	13.80	-0.3	136	-0.24%
2023/11/17	1.1	13.50	1	13.60	13.60	0.1	134	0.07%
2023/11/16	1.1	13.55	0.4	13.55	13.60	0.7	138	0.49%
2023/11/15	1.1	13.50	0	0.00	13.50	1.1	144	0.74%
2023/11/14	0.6	13.45	0	0.00	13.55	0.6	143	0.41%
2023/11/13	0	13.35	1	13.45	13.40	-1	144	-0.69%
2023/11/10	0	13.45	2	13.43	13.50	-2	144	-1.38%
2023/11/09	0	13.45	1	13.45	13.40	-1	146	-0.68%
2023/11/08	0.1	13.60	1	13.60	13.65	-0.9	148	-0.61%
2023/11/06	0	13.65	3.1	13.73	13.70	-3.1	150	-2.05%
2023/11/03	0.1	13.60	3.1	13.63	13.60	-3	149	-2.01%
2023/11/02	1.1	13.50	1	13.55	13.55	0.1	150	0.08%
2023/11/01	0	0.00	26	13.71	13.70	-26	148	-17.53%
2023/10/31	37.4	14.38	14	14.75	13.75	23.4	144	16.16%
2023/10/30	15	14.15	23.6	14.06	14.20	-8.6	128	-6.72%
2023/10/27	0	13.15	0	0.00	12.95	0	111	0.00%
2023/10/26	0.1	13.15	5.9	13.21	13.15	-5.7	112	-5.09%
2023/10/25	1.2	13.14	0	13.40	13.20	1.2	114	1.03%
2023/10/24	0.1	13.20	1	13.40	13.30	-0.9	116	-0.75%
2023/10/23	3	13.33	5.1	13.40	13.35	-2.1	119	-1.73%
2023/10/20	3	12.65	0	12.80	12.55	3	116	2.57%
2023/10/19	1.1	12.88	0.1	12.75	12.75	1	118	0.85%
2023/10/18	0.1	12.55	1.8	12.81	12.60	-1.7	119	-1.39%
2023/10/17	6.1	12.59	1	12.65	12.65	5.1	119	4.25%
2023/10/16	1.1	12.50	2	12.70	12.60	-0.9	122	-0.74%
2023/10/13	1.1	12.50	5	12.63	12.70	-3.9	125	-3.07%
2023/10/12	2	12.60	0	0.00	12.70	2	125	1.59%
2023/10/11	0.2	12.68	0	0.00	12.70	0.2	129	0.12%
2023/10/06	1.1	12.93	0.1	12.95	12.85	1	129	0.78%
2023/10/05	0.1	13.00	0	0.00	12.95	0.1	130	0.09%
2023/10/04	0	0.00	2	13.00	12.90	-2	130	-1.53%
2023/10/03	0.1	13.00	0.7	13.05	13.10	-0.6	131	-0.42%
2023/10/02	0.1	13.20	2	13.25	13.25	-1.9	134	-1.43%
2023/09/28	3	13.13	4.5	13.24	13.20	-1.5	137	-1.06%
2023/09/27	0.5	13.05	1	13.15	13.15	-0.5	139	-0.36%
2023/09/26	0	13.20	1.1	13.30	13.25	-1.1	140	-0.79%
2023/09/25	0.1	13.15	1.4	13.29	13.25	-1.3	141	-0.90%
2023/09/22	0.4	13.15	1.1	13.21	13.25	-0.7	141	-0.51%
2023/09/21	0	13.30	1	13.15	13.15	-1	143	-0.70%
2023/09/20	0	13.35	0	13.35	13.15	0	145	-0.01%
2023/09/19	2.1	13.29	2.2	13.58	13.30	0	148	-0.02%
2023/09/18	1.1	13.15	5.2	13.18	13.20	-4.1	150	-2.74%
2023/09/15	0.9	13.05	0	13.30	13.15	0.8	154	0.55%
2023/09/14	1.1	13.10	0	13.30	13.25	1.1	163	0.68%
2023/09/13	3.5	13.18	1	13.15	13.15	2.5	164	1.50%
2023/09/12	5.1	13.10	1	13.10	13.05	4.1	168	2.45%
2023/09/11	3	13.32	0	0.00	13.15	3	169	1.77%
2023/09/08	0	0.00	1.3	13.32	13.40	-1.3	171	-0.79%
2023/09/07	0.6	13.40	2	13.55	13.45	-1.4	172	-0.80%
2023/09/06	0	13.40	0	0.00	13.40	0	175	0.00%
2023/09/05	0.9	13.50	0	13.60	13.60	0.9	175	0.54%
2023/09/01	2.1	13.65	3	13.78	13.75	-0.9	177	-0.50%
2023/08/31	0	13.70	0	0.00	13.80	0	181	0.01%
2023/08/30	1.1	13.70	8	13.75	13.70	-6.9	185	-3.74%
2023/08/29	0.9	13.75	21	13.90	13.85	-20.1	187	-10.74%
2023/08/28	2.1	13.75	0.2	13.90	13.80	2	189	1.03%
2023/08/25	2.2	13.94	1	13.75	13.90	1.2	193	0.61%
2023/08/24	0.9	13.65	3	13.70	13.75	-2.1	201	-1.06%
2023/08/23	0.1	13.65	27.2	13.84	13.75	-27.1	210	-12.89%
2023/08/22	0.1	13.50	13.5	13.89	13.60	-13.4	210	-6.35%
2023/08/21	5.6	13.71	8.3	13.57	13.80	-2.7	206	-1.30%
2023/08/18	2.1	12.70	3	12.83	12.80	-0.8	200	-0.42%
2023/08/17	2.2	12.66	0.1	12.80	12.70	2.1	200	1.05%
2023/08/16	0.6	12.70	0	0.00	12.70	0.6	201	0.31%
2023/08/15	1.4	12.80	0.1	12.90	12.95	1.3	204	0.64%
2023/08/14	0	12.70	0	0.00	12.80	0	206	0.00%
2023/08/11	5.1	13.00	2	13.15	12.90	3.1	204	1.52%
2023/08/10	0.4	13.00	0	13.35	13.10	0.4	203	0.18%
2023/08/09	0	0.00	1	13.27	13.25	-1	203	-0.51%
2023/08/08	6.1	13.32	1	13.45	13.30	5.1	203	2.51%
2023/08/07	1.1	13.25	0	0.00	13.40	1.1	202	0.55%
2023/08/04	0	13.45	1	13.40	13.70	-1	202	-0.49%
2023/08/02	1	13.70	1.2	14.16	13.55	-0.2	206	-0.08%
2023/08/01	19.1	13.78	15.6	13.85	13.80	3.5	210	1.67%
2023/07/31	10	13.47	1.2	13.50	13.50	8.8	211	4.17%
2023/07/28	51.1	13.32	0.2	13.55	13.35	50.9	211	24.08%
2023/07/27	0.6	13.40	0.2	13.53	13.45	0.4	211	0.19%
2023/07/26	9	13.36	0	0.00	13.30	9	215	4.18%
2023/07/25	0.3	13.75	0	0.00	13.80	0.3	212	0.16%
2023/07/24	2.8	13.93	0	0.00	13.75	2.8	213	1.29%
2023/07/21	0	0.00	7	14.25	14.30	-7	214	-3.26%
2023/07/20	3.1	14.37	1.1	14.32	14.75	2	220	0.91%
2023/07/19	5.1	14.16	8.7	14.57	14.30	-3.6	223	-1.61%
2023/07/18	13.2	14.63	3.4	14.81	14.50	9.8	241	4.07%
2023/07/17	0.1	14.75	1	14.85	14.85	-0.9	288	-0.31%
2023/07/14	4.1	14.74	0.2	14.85	14.80	3.9	337	1.15%
2023/07/13	0.1	14.65	4	14.80	14.75	-3.9	351	-1.11%
2023/07/12	0	0.00	0	15.00	14.85	0	354	-0.01%
2023/07/11	0.1	14.81	0	15.00	14.85	0.1	356	0.02%
2023/07/07	1	14.90	5	14.95	14.95	-4	367	-1.09%
2023/07/06	3	15.05	2	15.20	15.00	1	366	0.27%
2023/07/05	1	15.05	2.2	15.14	15.15	-1.2	367	-0.32%
2023/07/04	0.1	15.00	0	0.00	15.05	0.1	367	0.03%
2023/07/03	0	0.00	1	15.10	15.10	-1	367	-0.27%
2023/06/30	0.1	15.00	1.4	15.04	15.05	-1.3	366	-0.36%
2023/06/29	0	0.00	1.1	15.05	15.00	-1.1	368	-0.30%
2023/06/28	0.6	14.95	0.1	15.05	15.05	0.5	371	0.12%
2023/06/27	1	15.00	2	14.98	14.95	-1	376	-0.27%
2023/06/26	0.1	15.00	0	0.00	15.10	0.1	385	0.03%
2023/06/21	2.1	15.20	3.1	15.22	15.20	-1	386	-0.25%
2023/06/20	4.1	15.61	10.2	15.50	15.50	-6.1	385	-1.59%
2023/06/19	0.1	14.95	1	15.05	15.05	-0.9	381	-0.24%
2023/06/16	0.1	15.10	0.1	15.05	15.20	0	393	0.00%
2023/06/15	5.4	15.07	6.2	15.09	15.05	-0.8	409	-0.19%
2023/06/14	7.1	15.10	0.2	15.10	15.05	7	414	1.68%
2023/06/13	0.1	15.00	2.7	15.13	15.10	-2.6	414	-0.62%
2023/06/12	1.1	15.09	1	15.15	15.10	0.1	419	0.03%
2023/06/09	11.1	15.25	1	15.35	15.35	10.1	423	2.39%
2023/06/08	1.1	15.36	1	15.35	15.35	0.1	424	0.02%
2023/06/07	1.1	15.45	4.1	15.50	15.50	-3	427	-0.70%
2023/06/06	1.1	15.34	0	15.25	15.30	1.1	429	0.26%
2023/06/05	2	15.43	8.3	15.46	15.45	-6.3	430	-1.45%
2023/06/02	0	15.25	3.2	15.30	15.10	-3.2	435	-0.73%
2023/06/01	0.4	15.24	3	15.28	15.15	-2.6	437	-0.59%
2023/05/31	0.1	15.30	23.1	15.42	15.40	-23	436	-5.27%
2023/05/30	7.1	16.02	3.1	16.09	15.60	4	431	0.93%
2023/05/29	6.1	15.62	2.2	15.29	15.70	3.9	423	0.93%
2023/05/26	10.1	14.90	0.1	15.05	14.90	10	416	2.40%
2023/05/25	0.1	14.95	0	0.00	15.05	0.1	417	0.02%
2023/05/24	0	0.00	4.1	15.10	15.20	-4.1	418	-0.98%
2023/05/23	1.1	15.18	1.9	15.15	15.15	-0.8	418	-0.18%
2023/05/22	1.1	15.00	1	15.00	15.10	0.1	420	0.03%
2023/05/19	0	0.00	0	15.20	15.00	0	421	0.00%
2023/05/18	0.3	15.04	3	14.95	15.20	-2.7	422	-0.64%
2023/05/17	0	15.10	0.1	15.15	15.15	-0.1	423	-0.02%
2023/05/16	0.1	15.00	3	15.17	15.10	-2.9	424	-0.68%
2023/05/15	0.1	15.00	2	15.05	15.10	-1.9	425	-0.44%
2023/05/12	2	14.90	6.7	14.99	15.00	-4.7	433	-1.09%
2023/05/11	4	15.07	4	14.99	14.90	0	438	0.00%
2023/05/10	3	15.20	3	15.07	15.15	0	440	0.00%
2023/05/09	4	15.00	0.1	15.27	14.95	3.9	442	0.89%
2023/05/08	4.2	15.15	0	0.00	15.30	4.2	439	0.96%
2023/05/05	1.2	15.26	1.3	15.27	15.30	-0.1	437	-0.02%
2023/05/04	0.4	15.31	2.2	15.39	15.45	-1.8	443	-0.40%
2023/05/03	0.3	15.25	1	15.50	15.30	-0.7	446	-0.16%
2023/05/02	3	15.67	1.2	15.62	15.65	1.8	453	0.40%
2023/04/28	0.3	15.35	0	0.00	15.45	0.3	451	0.07%
2023/04/27	0.1	15.35	1	15.30	15.35	-0.9	450	-0.20%
2023/04/26	1.1	14.77	3.3	14.92	15.50	-2.2	450	-0.49%
2023/04/25	1.1	15.14	9	15.09	15.05	-7.9	453	-1.74%
2023/04/24	9	15.44	5.1	15.56	15.50	3.9	449	0.88%
2023/04/21	16.1	15.76	12	15.63	15.50	4.1	448	0.90%
2023/04/20	52.9	17.14	10.2	16.90	16.25	42.7	437	9.74%
2023/04/19	12.3	16.44	50.1	16.72	17.50	-37.8	398	-9.49%
2023/04/18	10.7	15.86	13.2	15.75	15.95	-2.5	356	-0.70%
2023/04/17	1.1	15.35	3.1	15.55	15.50	-2	361	-0.55%
2023/04/14	0.1	15.35	3.2	15.46	15.45	-3.1	400	-0.77%
2023/04/13	3.3	15.48	5	15.60	15.50	-1.7	399	-0.42%
2023/04/12	10.1	15.65	4.2	15.63	15.60	5.9	399	1.48%
2023/04/11	0.1	15.20	5	15.28	15.25	-4.9	394	-1.24%
2023/04/10	0.2	15.40	1.1	15.49	15.25	-0.9	400	-0.22%
2023/04/07	0.1	15.25	7.1	15.41	15.35	-7	402	-1.74%
2023/04/06	0.2	15.15	0	0.00	15.25	0.2	409	0.04%
2023/03/31	0	15.40	0	0.00	15.30	0	419	0.00%
2023/03/30	0	15.28	0.4	15.25	15.35	-0.4	437	-0.08%
2023/03/29	10.1	15.15	3	15.25	15.25	7.1	457	1.55%
2023/03/28	3	15.77	11.2	15.77	15.40	-8.2	478	-1.71%
2023/03/27	13.4	15.84	25	15.86	15.90	-11.6	518	-2.24%
2023/03/24	0	15.43	11.8	15.40	15.45	-11.7	574	-2.04%
2023/03/23	10.1	15.50	5	15.55	15.45	5.1	601	0.85%
2023/03/22	23	15.46	0	0.00	15.55	23	615	3.74%
2023/03/21	4	15.66	23	15.86	15.70	-18.9	655	-2.89%
2023/03/20	15.3	15.57	11	15.60	15.90	4.3	717	0.59%
2023/03/17	1.1	15.01	24	15.02	15.30	-22.9	720	-3.18%
2023/03/16	6.1	14.79	1	14.70	14.65	5.1	720	0.71%
2023/03/15	3	15.23	1	15.10	15.10	2	719	0.28%
2023/03/14	1.4	15.11	0.1	15.25	14.95	1.3	712	0.18%
2023/03/13	3.2	14.82	4	14.50	14.60	-0.8	710	-0.11%
2023/03/10	2	14.86	0	0.00	14.95	2	713	0.28%
2023/03/09	6	15.28	0	15.50	15.30	6	712	0.84%
2023/03/08	4	15.55	1	15.55	15.60	3	709	0.42%
2023/03/07	10	15.54	1.8	15.38	15.50	8.2	706	1.16%
2023/03/06	3.7	15.29	3.3	15.38	15.45	0.4	700	0.06%
2023/03/03	0.1	15.00	4	15.05	15.10	-3.9	696	-0.56%
2023/03/02	2.1	15.02	0.1	15.10	15.10	2	696	0.29%
2023/03/01	1.4	14.99	0	15.10	14.95	1.4	698	0.20%
2023/02/24	0.1	15.06	0.3	15.15	15.05	-0.2	702	-0.03%
2023/02/23	1.4	15.16	12.2	15.15	15.10	-10.8	706	-1.53%
2023/02/22	0.2	15.10	1.1	15.11	15.10	-0.8	715	-0.12%
2023/02/21	0.1	15.30	2	15.20	15.20	-1.9	749	-0.25%
2023/02/20	2.5	15.34	4	15.30	15.35	-1.5	766	-0.19%
2023/02/17	0.3	15.31	3.2	15.21	15.20	-2.9	778	-0.37%
2023/02/16	1.2	15.28	1.3	15.36	15.30	-0.1	776	-0.01%
2023/02/15	2	15.23	7.2	15.26	15.20	-5.2	773	-0.67%
2023/02/14	8	14.88	1	14.96	14.95	7	769	0.91%
2023/02/13	5.3	14.83	1	14.95	14.85	4.3	770	0.56%
2023/02/10	5.1	15.01	3	15.01	15.00	2.1	770	0.27%
2023/02/09	1.1	15.54	1.1	15.38	15.35	0	762	0.00%
2023/02/08	1	15.60	5	15.68	15.70	-4	758	-0.53%
2023/02/07	0	15.62	1	15.70	15.70	-1	755	-0.13%
2023/02/06	1	15.70	0	15.85	15.70	1	754	0.13%
2023/02/03	1.3	15.87	7	15.79	15.85	-5.7	754	-0.75%
2023/02/02	3.3	15.94	5.2	15.93	15.95	-1.9	753	-0.26%
2023/02/01	0.4	15.59	0.2	15.80	15.60	0.1	747	0.02%
2023/01/31	5.7	15.66	4.4	15.60	15.75	1.4	749	0.18%
2023/01/30	1.2	15.10	0.2	15.12	15.20	1	743	0.14%
2023/01/17	1.2	14.90	1.7	14.94	15.00	-0.5	741	-0.07%
2023/01/16	0.3	14.86	3.7	14.92	14.85	-3.3	741	-0.45%
2023/01/13	6	15.10	4	15.10	14.90	2	741	0.27%
2023/01/12	4.3	15.29	2	15.23	15.20	2.3	737	0.32%
2023/01/11	12	15.32	6.2	15.41	15.40	5.8	735	0.79%
2023/01/10	5.2	15.34	0.2	15.40	15.30	5	733	0.68%
2023/01/09	12	15.86	1.1	15.77	15.70	10.9	727	1.50%
2023/01/06	2	15.83	2	15.85	15.90	0	723	0.00%
2023/01/05	10.2	16.30	7	16.37	16.20	3.2	720	0.44%
2023/01/04	10.3	16.21	16.9	16.48	16.90	-6.5	705	-0.92%
2023/01/03	2.2	15.44	2	15.28	15.45	0.2	668	0.02%
2022/12/30	6	15.45	1	15.20	15.15	5	680	0.74%
2022/12/29	1.4	15.25	2.3	15.33	15.60	-1	684	-0.15%
2022/12/28	6.1	15.72	3	15.62	15.45	3.1	691	0.45%
2022/12/27	3	16.22	12	16.31	16.05	-9	687	-1.31%
2022/12/26	7	16.09	0	16.40	16.10	7	688	1.02%
2022/12/23	22.1	16.13	5.1	16.29	16.20	17	684	2.48%
2022/12/22	10.3	16.92	30.6	16.76	16.60	-20.2	683	-2.96%
2022/12/21	23.5	16.04	26	16.66	16.70	-2.5	673	-0.37%
2022/12/20	28.3	16.56	21.6	16.54	16.00	6.7	662	1.01%
2022/12/19	42.1	16.40	16	16.44	16.20	26.1	648	4.02%
2022/12/16	31.5	17.17	19.4	17.75	17.80	12	608	1.97%
2022/12/15	2.8	15.32	19.2	15.50	16.50	-16.5	544	-3.03%
2022/12/14	4.3	14.89	36.5	14.92	15.00	-32.2	520	-6.17%
2022/12/13	34	15.11	29	15.20	15.00	5	509	0.98%
2022/12/12	39	15.62	8.5	15.71	15.75	30.5	470	6.47%
2022/12/09	1	13.60	24.2	14.31	14.35	-23.2	406	-5.70%
2022/12/08	2.1	13.00	1.7	12.92	13.05	0.4	397	0.11%
2022/12/07	1.1	12.60	11.1	12.70	12.60	-10	402	-2.49%
2022/12/06	1.1	12.78	0.1	12.95	12.60	1	425	0.24%
2022/12/05	1.9	12.87	6.1	12.95	12.85	-4.3	468	-0.91%
2022/12/02	1.5	13.07	10	13.06	13.10	-8.5	526	-1.61%
2022/12/01	0.1	12.73	4	12.78	12.75	-3.9	534	-0.73%
2022/11/30	1	12.75	1.3	12.78	12.75	-0.4	548	-0.07%
2022/11/29	0.3	12.60	5.1	12.70	12.70	-4.8	565	-0.84%
2022/11/28	3.1	12.78	8.4	12.78	12.90	-5.3	616	-0.86%
2022/11/25	0	12.55	1	12.45	12.45	-1	701	-0.14%
2022/11/24	4	12.58	2	12.60	12.55	2	737	0.27%
2022/11/23	10.1	12.64	2	12.55	12.70	8.1	740	1.09%
2022/11/22	0	12.45	33.6	12.32	12.60	-33.6	747	-4.49%
2022/11/21	5	12.73	4	12.50	12.50	1	748	0.13%
2022/11/18	27.1	13.24	2	13.08	12.95	25.1	745	3.37%
2022/11/17	27.5	13.59	40	13.46	13.50	-12.5	739	-1.69%
2022/11/16	37	13.04	7	13.30	13.30	30	706	4.25%
2022/11/15	6	11.84	5.1	11.38	12.10	0.9	692	0.13%
2022/11/14	3	11.02	3.1	11.07	11.00	-0.1	680	-0.02%
2022/11/11	0.9	10.94	1.4	10.95	10.95	-0.5	684	-0.07%
2022/11/09	0.6	11.02	0	0.00	11.10	0.6	689	0.08%
2022/11/08	1	11.15	5	11.22	11.10	-4	692	-0.58%
2022/11/07	0.2	11.00	1	11.15	11.10	-0.8	692	-0.11%
2022/11/04	1	10.80	0	10.90	10.90	1	699	0.14%
2022/11/03	0.2	10.75	1	10.85	10.80	-0.8	699	-0.12%
2022/11/02	0	10.51	0	10.50	10.65	0	700	0.00%
2022/10/31	5.4	10.35	0	0.00	10.35	5.4	703	0.77%
2022/10/28	2	10.75	6.1	10.68	10.55	-4.1	703	-0.58%
2022/10/27	6.2	10.72	1	10.90	10.90	5.2	705	0.74%
2022/10/26	8	9.91	3.2	9.95	9.91	4.9	702	0.69%
2022/10/25	0	10.33	2.6	10.54	10.25	-2.6	711	-0.37%
2022/10/24	1	10.90	0.7	11.00	10.85	0.3	717	0.05%
2022/10/21	0.1	11.05	0	0.00	11.00	0.1	723	0.02%
2022/10/20	0	11.10	1	11.07	11.20	-1	727	-0.14%
2022/10/19	0	11.13	1.7	11.19	11.05	-1.7	728	-0.23%
2022/10/18	2.7	11.18	1.7	11.16	11.05	1	729	0.13%
2022/10/17	1	11.03	1.5	11.31	11.00	-0.4	730	-0.06%
2022/10/14	2.3	11.65	0	0.00	11.60	2.3	731	0.31%
2022/10/13	4.7	11.72	3.2	12.16	11.40	1.5	729	0.21%
2022/10/12	1.2	12.57	1	12.62	12.65	0.2	726	0.03%
2022/10/11	2.4	13.36	1.4	13.45	13.35	1	722	0.14%
2022/09/28	18.3	10.04	1	10.05	10.00	17.3	721	2.40%
2022/09/27	1.2	10.74	4.3	10.82	10.80	-3.1	712	-0.44%
2022/09/26	10.2	11.02	2	10.95	11.00	8.2	708	1.16%
2022/09/23	0.3	11.66	3.2	11.82	11.70	-3	705	-0.42%
2022/09/22	1.2	11.96	0.3	11.80	11.90	0.9	707	0.13%
2022/09/21	4.3	11.86	3.1	11.89	11.80	1.2	706	0.17%
2022/09/20	5.2	12.04	3.3	12.20	12.00	1.9	706	0.27%
2022/09/19	1.3	12.44	3.1	12.46	12.20	-1.8	713	-0.25%
2022/09/16	5.2	12.34	3	12.30	12.30	2.2	717	0.31%
2022/09/15	6.3	12.71	0.1	12.95	12.65	6.2	713	0.87%
2022/09/14	0.3	12.77	0	12.78	12.85	0.3	714	0.04%
2022/09/13	1	13.05	4	13.09	13.00	-3	713	-0.42%
2022/09/12	0.2	13.15	1	13.30	13.20	-0.8	713	-0.11%
2022/09/08	1	13.15	12	13.17	13.15	-11	709	-1.55%
2022/09/07	6	13.06	1	12.80	13.10	5	708	0.71%
2022/09/06	9	13.11	2.3	13.07	12.80	6.7	704	0.96%
2022/09/05	2	13.20	8.1	13.49	13.30	-6.1	698	-0.87%
2022/09/02	4.2	13.87	6	13.96	13.90	-1.8	691	-0.26%
2022/09/01	26	14.03	8	13.99	14.00	18	681	2.64%
2022/08/31	19	13.79	3.1	14.14	14.15	15.9	665	2.39%
2022/08/30	9.2	14.30	26.3	14.17	14.35	-17.1	633	-2.70%
2022/08/29	7	13.09	12	13.15	13.05	-5	585	-0.85%
2022/08/26	1	13.50	22.4	13.60	13.55	-21.4	597	-3.58%
2022/08/25	12.2	13.50	10.2	13.54	13.70	2	591	0.34%
2022/08/24	38.3	13.74	39.6	13.76	13.55	-1.3	581	-0.22%
2022/08/23	67.2	13.73	30.6	13.64	14.15	36.6	533	6.87%
2022/08/22	7	12.56	42.3	12.52	12.90	-35.2	449	-7.84%
2022/08/19	1.1	11.75	5	11.75	11.75	-3.9	412	-0.96%
2022/08/18	17.3	11.79	1	11.85	11.80	16.3	408	3.99%
2022/08/17	13.1	11.99	0	12.11	11.95	13.1	401	3.26%
2022/08/16	6.1	12.22	1	12.35	12.15	5	398	1.27%
2022/08/15	3.1	12.05	2	12.15	12.20	1.1	398	0.27%
2022/08/12	0	0.00	6	12.00	11.95	-6	395	-1.52%
2022/08/11	10.2	12.00	5.2	12.08	11.95	4.9	398	1.24%
2022/08/10	2.3	12.10	0.3	12.19	12.10	2.1	401	0.51%
2022/08/09	2.3	12.09	0.4	12.25	12.10	1.8	410	0.45%
2022/08/08	0.2	11.96	0.3	11.65	12.10	-0.1	412	-0.02%
2022/08/05	0	12.00	2	11.68	11.60	-2	413	-0.49%
2022/08/04	2.1	11.59	2	11.60	11.40	0.1	419	0.02%
2022/08/03	1	12.00	0	0.00	11.90	1	425	0.24%
2022/08/02	1	12.05	0	0.00	12.05	1	433	0.23%
2022/08/01	5.2	12.39	1.2	12.39	12.40	4.1	439	0.93%
2022/07/29	0	0.00	0.3	12.40	12.40	-0.3	454	-0.06%
2022/07/28	1.2	12.28	0.1	12.50	12.25	1.2	458	0.25%
2022/07/27	0	12.54	0	0.00	12.60	0	462	0.01%
2022/07/26	0	0.00	0.1	12.75	12.65	-0.1	468	-0.02%
2022/07/25	1.2	12.71	0.1	12.80	12.75	1.1	470	0.24%
2022/07/22	2	12.50	0	0.00	12.45	2	473	0.42%
2022/07/21	19.2	12.33	10	12.62	12.75	9.2	485	1.89%
2022/07/20	5	12.22	1	12.30	12.20	4	478	0.84%
2022/07/19	0	12.30	1.3	12.25	12.20	-1.3	481	-0.27%
2022/07/18	2	12.30	0.2	12.35	12.25	1.8	481	0.37%
2022/07/15	0	12.43	0.1	12.55	12.45	-0.1	495	-0.02%
2022/07/14	1	12.50	6	12.50	12.50	-5	510	-0.98%
2022/07/13	2	12.45	0	0.00	12.65	2	555	0.36%
2022/07/12	3	12.37	16	12.35	12.25	-13	585	-2.22%
2022/07/11	1.1	12.71	1	12.75	12.70	0.1	591	0.01%
2022/07/08	0	13.25	3	13.15	13.00	-3	599	-0.50%
2022/07/07	16	13.12	0	0.00	13.05	16	605	2.64%
2022/07/06	1.2	13.02	1	13.40	12.95	0.2	618	0.03%
2022/07/05	0	0.00	1	13.60	13.45	-1	637	-0.16%
2022/07/04	4	13.15	4	13.18	13.05	0	644	0.00%
2022/07/01	12	13.24	2	13.25	12.90	10	659	1.52%
2022/06/30	16	13.33	2	13.43	13.25	14	661	2.12%
2022/06/29	2	13.90	14	13.85	13.80	-12	670	-1.79%
2022/06/28	5	14.11	0	0.00	14.15	5	687	0.73%
2022/06/27	7	14.29	7	14.38	14.35	0	697	0.00%
2022/06/24	7.1	14.20	11.2	13.80	14.45	-4.1	693	-0.59%
2022/06/23	5.7	13.61	8	13.54	13.60	-2.3	703	-0.32%
2022/06/22	7	13.94	7.3	13.91	13.75	-0.3	735	-0.04%
2022/06/21	12	13.24	1	13.40	13.40	11	758	1.45%
2022/06/17	7	13.34	11.1	13.45	13.55	-4.1	989	-0.41%
2022/06/16	0	0.00	0.1	13.94	13.50	-0.1	1,036	-0.01%
2022/06/15	0.1	13.80	0.5	14.08	13.80	-0.4	1,048	-0.03%
2022/06/14	4.3	13.63	0.1	14.00	13.75	4.2	1,093	0.39%
2022/06/13	6.2	13.95	6	14.00	13.80	0.2	1,162	0.01%
2022/06/10	1.1	14.39	3	14.55	14.40	-1.9	1,184	-0.16%
2022/06/09	11	14.53	2	14.78	14.55	9	1,209	0.74%
2022/06/08	4.5	14.42	6.3	14.55	15.20	-1.8	1,231	-0.15%
2022/06/07	4	14.56	2.2	14.78	14.90	1.8	1,296	0.14%
2022/06/06	7.3	14.93	8.4	14.90	15.20	-1.1	1,416	-0.08%
2022/06/02	8.1	14.16	9.2	14.15	14.25	-1.1	1,465	-0.08%
2022/06/01	1.2	13.57	6.3	13.96	13.80	-5.1	1,461	-0.35%
2022/05/31	0	0.00	0	13.33	13.45	0	1,467	0.00%
2022/05/30	0	13.58	2	13.35	13.30	-2	1,483	-0.13%
2022/05/27	1	13.10	0.2	13.80	13.05	0.8	1,487	0.06%
2022/05/26	0	0.00	6.3	13.22	13.00	-6.3	1,487	-0.42%
2022/05/25	4	13.18	0	13.60	13.20	4	1,489	0.27%
2022/05/24	1	13.20	0	0.00	13.05	1	1,492	0.07%
2022/05/23	0.1	13.30	0	0.00	13.10	0.1	1,491	0.00%
2022/05/20	2	13.30	0.2	13.35	13.25	1.8	1,492	0.12%
2022/05/19	1.3	13.01	10	13.17	13.20	-8.7	1,492	-0.58%
2022/05/18	3.1	13.42	6	13.38	13.45	-2.9	1,487	-0.19%
2022/05/17	9	13.41	6.2	13.66	13.50	2.8	1,484	0.19%
2022/05/16	1.3	12.83	3	12.70	12.70	-1.7	1,475	-0.12%
2022/05/13	3.3	12.94	4	13.15	13.05	-0.7	1,471	-0.05%
2022/05/12	12.1	13.10	2.1	12.92	12.80	10	1,470	0.68%
2022/05/11	4	13.33	1.1	13.28	13.20	2.9	1,465	0.20%
2022/05/10	5	13.20	12	13.17	13.35	-7	1,456	-0.48%
2022/05/09	8	13.69	46	13.62	13.65	-38	1,449	-2.62%
2022/05/06	22.3	14.15	1	14.05	14.30	21.3	1,441	1.47%
2022/05/05	6	14.92	1.3	15.04	14.75	4.7	1,427	0.33%
2022/05/04	5.1	14.99	7	14.94	14.70	-1.9	1,426	-0.13%
2022/05/03	4.2	15.09	10	15.06	15.00	-5.8	1,424	-0.41%
2022/04/29	4.1	15.43	3.1	15.50	15.50	1	1,422	0.07%
2022/04/28	1.1	15.39	6.1	15.52	15.40	-5	1,425	-0.35%
2022/04/27	11.1	15.59	13.3	15.23	15.40	-2.2	1,424	-0.15%
2022/04/26	7	16.56	15	16.71	16.45	-8	1,412	-0.56%
2022/04/25	18	16.68	11	16.63	16.55	7	1,409	0.50%
2022/04/22	4.4	17.07	1	17.30	17.30	3.4	1,402	0.24%
2022/04/21	38.1	17.12	6	17.30	17.20	32.1	1,406	2.28%
2022/04/20	14.1	17.56	30	17.54	17.80	-15.9	1,393	-1.14%
2022/04/19	60	17.82	34.6	17.46	17.75	25.4	1,381	1.84%
2022/04/18	6.7	17.40	19	17.08	17.55	-12.3	1,345	-0.92%
2022/04/15	4.3	16.32	2	16.28	16.40	2.3	1,315	0.17%
2022/04/14	8	16.54	0	17.00	16.45	8	1,319	0.61%
2022/04/13	5	16.67	0	0.00	16.65	5	1,315	0.38%
2022/04/12	7	16.69	17	16.66	16.70	-10	1,310	-0.76%
2022/04/11	15	17.20	1.2	17.23	17.15	13.8	1,300	1.06%
2022/04/08	1.1	17.54	9.4	17.24	17.60	-8.2	1,282	-0.64%
2022/04/07	11.2	17.23	15.1	17.35	17.00	-3.9	1,276	-0.31%
2022/04/06	8.1	17.61	8	17.56	17.70	0.1	1,262	0.01%
2022/04/01	11	17.65	9	17.72	17.65	2	1,259	0.16%
2022/03/31	6.2	17.99	39	17.97	17.95	-32.8	1,248	-2.63%
2022/03/30	8	17.97	6.3	17.89	17.70	1.7	1,233	0.14%
2022/03/29	2.2	17.76	20	17.66	17.70	-17.8	1,225	-1.45%
2022/03/28	21	17.77	26.1	17.77	17.95	-5.1	1,225	-0.42%
2022/03/25	30.1	17.53	65.7	17.54	17.40	-35.5	1,209	-2.94%
2022/03/24	31.4	18.22	25.3	18.17	18.00	6.1	1,197	0.51%
2022/03/23	90.2	18.63	82.4	18.43	18.20	7.8	1,170	0.67%
2022/03/22	160.5	18.25	88.3	18.49	18.60	72.2	1,079	6.69%	大買/
2022/03/21	25	17.06	46.1	17.11	17.15	-21.1	947	-2.23%
2022/03/18	7.1	16.63	9.1	16.64	16.65	-2	909	-0.22%
2022/03/17	32.1	16.80	77	16.77	16.85	-44.9	919	-4.88%
2022/03/16	74	16.80	46.7	16.54	17.10	27.4	926	2.95%
2022/03/15	5.4	16.16	7	16.07	15.80	-1.6	877	-0.19%
2022/03/14	6	15.86	54.3	15.91	15.85	-48.3	856	-5.64%
2022/03/11	16.2	16.36	37.3	16.32	16.40	-21.2	832	-2.54%
2022/03/10	60.5	16.46	47.5	16.44	16.90	13	806	1.61%
2022/03/09	113.3	16.30	65.4	16.43	16.90	47.9	742	6.45%	大買/
2022/03/08	36	15.42	25	15.39	15.45	11	624	1.76%
2022/03/07	4	14.16	2	14.18	14.05	2	557	0.36%
2022/03/04	13	14.90	1	14.86	14.85	12	556	2.15%
2022/03/03	6	14.87	19.1	14.80	15.00	-13.1	553	-2.38%
2022/03/02	7.1	14.07	3	14.13	14.25	4.1	543	0.76%
2022/03/01	0	13.95	1	13.84	13.85	-1	546	-0.19%
2022/02/25	2	13.58	5.1	13.61	13.65	-3	557	-0.55%
2022/02/24	8	13.84	7	13.80	13.55	1	564	0.18%
2022/02/23	0.1	13.89	1	13.80	14.00	-0.9	568	-0.17%
2022/02/22	4	13.76	0	14.20	13.75	4	578	0.69%
2022/02/21	1	13.86	3	14.03	14.00	-2	604	-0.32%
2022/02/18	0	14.15	1.1	14.11	14.10	-1.1	610	-0.18%
2022/02/17	0	14.10	0.1	14.22	14.15	-0.1	621	-0.01%
2022/02/16	2	14.03	3.7	14.20	14.10	-1.7	629	-0.27%
2022/02/15	4.2	14.00	2	13.95	14.00	2.2	644	0.34%
2022/02/14	2.4	14.01	5	14.02	14.00	-2.6	653	-0.40%
2022/02/11	1.1	14.31	2.1	14.53	14.45	-1	657	-0.15%
2022/02/10	3	14.53	0.5	14.60	14.55	2.5	667	0.38%
2022/02/09	3.1	14.60	10	14.55	14.70	-6.9	671	-1.02%
2022/02/08	1	14.40	1	14.15	14.65	0	682	0.00%
2022/02/07	1	13.95	0.1	14.22	14.10	0.9	692	0.13%
2022/01/26	0.2	14.00	0	0.00	13.85	0.2	715	0.02%
2022/01/25	4.1	13.67	1	13.65	13.70	3.1	751	0.41%
2022/01/24	6	13.73	0	0.00	13.60	6	829	0.72%
2022/01/21	16	14.16	9	14.27	14.00	7	837	0.84%
2022/01/20	3	14.45	6	14.49	14.50	-3	852	-0.35%
2022/01/19	4.3	14.61	0	0.00	14.55	4.3	863	0.50%
2022/01/18	1	14.90	0	16.25	14.80	1	872	0.11%
2022/01/17	0	14.86	0	0.00	14.85	0	878	0.00%
2022/01/14	14.2	14.69	0	0.00	14.60	14.2	885	1.60%
2022/01/13	1.1	15.10	2	15.10	15.05	-0.9	888	-0.10%
2022/01/12	3	15.18	1	15.05	15.10	2	893	0.22%
2022/01/11	0	0.00	3.6	15.45	15.40	-3.6	909	-0.40%
2022/01/10	1.8	15.38	1	15.40	15.40	0.8	915	0.09%
2022/01/07	7	15.15	0	0.00	15.15	7	924	0.76%
2022/01/06	5.1	15.50	17	15.43	15.35	-11.9	927	-1.28%
2022/01/05	3	15.68	0.6	15.85	15.65	2.5	951	0.26%
2022/01/04	0.6	15.70	2.1	15.76	15.75	-1.5	959	-0.16%
2022/01/03	3.1	15.83	5.5	15.86	15.85	-2.4	964	-0.25%
2021/12/30	3.3	15.83	4	15.90	15.85	-0.7	968	-0.07%
2021/12/29	2.5	15.94	2.5	15.98	15.95	0	973	0.00%
2021/12/28	3.5	15.89	13	15.92	15.85	-9.5	984	-0.97%
2021/12/27	6	15.88	3	15.92	15.90	3	1,019	0.29%
2021/12/24	1	15.90	6.6	15.86	15.85	-5.5	1,105	-0.50%
2021/12/23	2.6	15.94	10	15.95	15.95	-7.5	1,135	-0.66%
2021/12/22	14.1	16.16	5	16.00	16.05	9.1	1,135	0.80%
2021/12/21	2	16.00	9	16.16	16.15	-7	1,141	-0.61%
2021/12/20	15.4	16.39	7.2	16.38	16.35	8.2	1,138	0.72%
2021/12/17	4.2	15.82	8	15.97	15.80	-3.8	1,118	-0.34%
2021/12/16	9	16.09	4	16.14	16.15	5	1,122	0.44%
2021/12/15	8	16.01	13	15.92	16.20	-5	1,124	-0.44%
2021/12/14	10	15.90	5.1	16.26	15.70	4.9	1,122	0.44%
2021/12/13	16.1	16.45	14.9	16.44	16.30	1.2	1,113	0.10%
2021/12/10	37.4	16.34	55	16.44	16.40	-17.7	1,094	-1.61%
2021/12/09	10	15.81	42	15.90	15.90	-32	1,045	-3.06%
2021/12/08	0	0.00	3	15.35	15.20	-3	1,033	-0.29%
2021/12/07	7	15.33	1	15.40	15.30	6	1,035	0.58%
2021/12/06	0	16.13	2	15.33	15.40	-2	1,037	-0.19%
2021/12/03	13	15.57	1	15.30	15.35	12	1,044	1.15%
2021/12/02	10	15.09	2	14.95	15.00	8	1,041	0.77%
2021/12/01	1	15.35	2	15.33	15.30	-1	1,040	-0.10%
2021/11/30	11	15.46	16	15.45	15.55	-5	1,052	-0.47%
2021/11/29	9.1	15.15	5	15.17	15.40	4.1	1,058	0.38%
2021/11/26	2	15.55	6.1	15.57	15.50	-4	1,057	-0.38%
2021/11/25	33	15.72	0	0.00	15.70	33	1,060	3.11%
2021/11/24	7	16.04	1.1	15.90	16.10	6	1,071	0.56%
2021/11/23	6	15.73	1.1	15.77	15.60	5	1,084	0.46%
2021/11/22	6	15.73	13	15.69	15.70	-7	1,089	-0.64%
2021/11/19	8.1	15.63	8.3	15.76	15.60	-0.2	1,104	-0.02%
2021/11/18	23.5	15.73	4	15.80	15.80	19.5	1,104	1.76%
2021/11/17	1	16.15	19	16.17	16.05	-18	1,087	-1.65%
2021/11/16	11	16.07	23.2	16.08	16.10	-12.2	1,093	-1.12%
2021/11/15	11	16.12	4	16.13	16.10	7	1,089	0.64%
2021/11/12	36	16.12	2	16.08	16.20	34	1,097	3.10%
2021/11/11	4	16.38	3.1	16.58	16.25	0.9	1,100	0.08%
2021/11/10	1	16.35	5	16.33	16.25	-4	1,112	-0.36%
2021/11/09	5	16.39	9	16.34	16.40	-4	1,127	-0.35%
2021/11/08	0	16.35	3	16.25	16.20	-3	1,137	-0.26%
2021/11/05	3	16.25	0.2	16.20	16.20	2.8	1,164	0.24%
2021/11/04	5	16.34	42.2	16.31	16.35	-37.2	1,174	-3.17%
2021/11/03	49.5	16.25	11.1	16.23	16.25	38.4	1,186	3.24%
2021/11/02	14	16.64	12.1	16.61	16.60	2	1,195	0.16%
2021/11/01	49.2	17.31	65.3	17.27	17.30	-16.1	1,195	-1.35%
2021/10/29	9	16.07	32.4	16.08	16.05	-23.4	1,156	-2.03%
2021/10/28	7.5	16.24	40	16.40	16.35	-32.5	1,178	-2.76%
2021/10/27	28.5	16.01	1.3	16.05	16.05	27.2	1,177	2.31%
2021/10/26	5.1	16.11	2	16.25	16.15	3.1	1,201	0.26%
2021/10/25	1	16.40	2.2	16.30	16.25	-1.2	1,238	-0.10%
2021/10/22	4	16.29	7	16.24	16.30	-3	1,302	-0.23%
2021/10/21	8.8	16.30	20.8	16.38	16.40	-12	1,419	-0.85%
2021/10/20	2	16.98	6.1	16.64	16.65	-4.1	1,524	-0.27%
2021/10/19	19.3	17.12	26	17.08	16.95	-6.7	1,592	-0.42%
2021/10/18	15.1	16.77	3	16.70	16.60	12.1	1,752	0.69%
2021/10/15	3	16.25	4	16.34	16.25	-1	2,013	-0.05%
2021/10/14	6	16.66	10	16.45	16.35	-4	2,350	-0.17%
2021/10/13	11	16.73	46	16.68	16.75	-35	2,597	-1.35%
2021/10/12	8	16.50	20	16.63	16.50	-12	2,713	-0.44%
2021/10/08	8	16.29	9	16.13	16.30	-1	2,731	-0.04%
2021/10/07	0	0.00	12.6	16.44	16.35	-12.6	2,736	-0.46%
2021/10/06	5	16.24	2	16.30	16.15	3	2,771	0.11%
2021/10/05	23	16.10	8.1	15.95	16.15	14.9	2,811	0.53%
2021/10/04	38	16.56	54.2	16.51	16.45	-16.2	2,858	-0.57%
2021/10/01	143.1	17.88	40.7	18.21	17.50	102.4	2,833	3.61%	大買/鉅額交易
2021/09/30	11.3	17.22	15.2	17.10	17.30	-3.9	2,755	-0.14%
2021/09/29	0.5	16.20	8	16.31	16.10	-7.5	2,745	-0.27%
2021/09/28	22	16.53	17	16.44	16.60	5	2,768	0.18%
2021/09/27	3.1	16.04	7	16.11	16.05	-3.9	2,772	-0.14%
2021/09/24	57	15.71	1	15.65	15.70	56	2,828	1.98%
2021/09/23	5	15.86	1	15.65	15.60	4	2,885	0.14%
2021/09/22	5	15.83	9	15.76	15.90	-4	2,927	-0.14%
2021/09/17	0	0.00	2	16.33	16.30	-2	2,990	-0.07%
2021/09/16	0.1	16.65	3	16.63	16.35	-2.9	3,124	-0.09%
2021/09/15	1	16.40	2	16.53	16.55	-1	3,169	-0.03%
2021/09/14	5.1	16.69	9	16.67	16.55	-3.9	3,242	-0.12%
2021/09/13	10.5	16.79	7	16.72	16.75	3.5	3,254	0.11%
2021/09/10	15	16.23	0	0.00	16.25	15	3,270	0.46%
2021/09/09	3	16.20	2.3	16.16	16.25	0.7	3,331	0.02%
2021/09/08	3	16.07	10	16.20	16.10	-7	3,424	-0.20%
2021/09/07	20	16.39	6.1	16.33	16.60	13.9	3,600	0.39%
2021/09/06	7	16.50	9	16.59	16.40	-2	3,620	-0.05%
2021/09/03	1	17.05	0	0.00	16.90	1	3,655	0.03%
2021/09/02	9	17.37	6.1	17.26	17.10	2.9	3,698	0.08%
2021/09/01	2	17.55	10.1	17.52	17.55	-8.1	3,706	-0.22%
2021/08/31	6	17.86	19	17.92	17.70	-13	3,703	-0.35%
2021/08/30	22	18.01	31.1	18.02	17.85	-9.1	3,697	-0.25%
2021/08/27	25	17.86	3	18.03	17.60	22	3,685	0.60%
2021/08/26	4	17.05	2	17.40	17.25	2	3,666	0.05%
2021/08/25	10	17.61	4	17.45	17.45	6	3,671	0.16%
2021/08/24	2.1	16.78	21	16.92	16.65	-18.9	3,660	-0.52%
2021/08/23	4	17.23	22	16.93	17.20	-18	3,659	-0.49%
2021/08/20	8	16.39	17.9	16.63	16.55	-9.9	3,658	-0.27%
2021/08/19	17.2	16.53	1	16.70	16.10	16.2	3,650	0.44%
2021/08/18	3.6	16.77	14	16.26	17.15	-10.4	3,650	-0.28%
2021/08/17	18.6	16.79	13.5	16.63	16.55	5.1	3,648	0.14%
2021/08/16	3.1	16.97	28.2	16.72	16.55	-25.1	3,638	-0.69%
2021/08/13	21	17.48	13.3	17.53	17.35	7.7	3,624	0.21%
2021/08/12	11.2	17.89	9	18.06	18.00	2.2	3,623	0.06%
2021/08/11	19	17.98	23.6	18.05	17.85	-4.6	3,627	-0.13%
2021/08/10	9	18.83	9.2	18.76	18.60	-0.2	3,615	-0.01%
2021/08/09	9.5	19.20	7.2	18.95	18.80	2.3	3,635	0.06%
2021/08/06	20.1	19.52	15.6	19.66	19.50	4.4	3,637	0.12%
2021/08/05	20.9	20.10	22	20.14	19.90	-1.1	3,625	-0.03%
2021/08/04	14	20.80	13.5	20.79	20.60	0.5	3,626	0.01%
2021/08/03	20.4	20.11	19.5	20.18	20.55	0.9	3,616	0.03%
2021/08/02	10	19.96	28.1	19.88	19.85	-18.1	3,595	-0.50%
2021/07/30	24.2	20.06	7.3	20.19	19.60	16.9	3,588	0.47%
2021/07/29	22	20.30	8.2	20.18	20.30	13.8	3,577	0.39%
2021/07/28	31.1	20.14	28.1	20.04	20.70	3	3,550	0.08%
2021/07/27	66.6	21.47	55	21.68	20.80	11.6	3,513	0.33%
2021/07/26	44.9	21.75	87.5	21.86	22.30	-42.6	3,420	-1.25%
2021/07/23	38.4	20.68	60	20.60	20.30	-21.6	3,328	-0.65%
2021/07/22	110	21.50	136.8	21.55	21.00	-26.8	3,277	-0.82%	大買/大賣/
2021/07/21	263	23.24	160.8	23.01	22.70	102.2	3,118	3.28%	大買/大賣/鉅額交易
2021/07/20	216.8	21.67	142.1	22.08	23.30	74.7	2,889	2.59%	大買/大賣/
2021/07/19	53	20.78	134	20.90	21.20	-81	2,604	-3.11%	大賣/
2021/07/16	97	19.66	102.1	19.64	19.30	-5.1	2,391	-0.21%	大賣/
2021/07/15	7	18.17	20	18.20	18.60	-13	2,294	-0.57%
2021/07/14	9	17.77	6.5	17.76	17.75	2.5	2,302	0.11%
2021/07/13	24	18.37	42	18.10	18.00	-18	2,319	-0.78%
2021/07/12	43.1	18.53	32.4	18.51	18.60	10.7	2,318	0.46%
2021/07/09	25.8	18.27	36.7	18.34	18.30	-10.9	2,314	-0.47%
2021/07/08	7.3	17.36	10.4	17.53	17.40	-3	2,461	-0.12%
2021/07/07	15.4	17.53	11.3	17.63	17.40	4.1	2,597	0.16%
2021/07/06	24	17.76	36.1	17.61	17.60	-12.1	2,625	-0.46%
2021/07/05	4.7	17.84	20.2	17.87	18.05	-15.5	2,620	-0.59%
2021/07/02	12.2	17.70	8	17.79	17.70	4.2	2,622	0.16%
2021/07/01	22.3	17.95	28.1	18.10	17.85	-5.9	2,629	-0.22%
2021/06/30	46.2	19.03	60.1	18.85	18.85	-13.9	2,586	-0.54%
2021/06/29	16.1	18.48	42.1	18.50	18.20	-26	2,534	-1.03%
2021/06/28	73	18.39	28.5	18.32	18.45	44.5	2,492	1.79%
2021/06/25	79.2	19.03	86	18.88	19.00	-6.8	2,431	-0.28%
2021/06/24	50	17.89	21	17.83	18.00	29	2,317	1.25%
2021/06/23	25.5	18.06	56	18.09	17.95	-30.5	2,299	-1.33%
2021/06/22	15	16.76	11	16.85	16.75	4	2,238	0.18%
2021/06/21	11	16.45	33	16.63	16.50	-22	2,238	-0.98%
2021/06/18	46	17.30	24	17.62	17.10	22	2,260	0.97%
2021/06/17	54	17.82	17	17.98	18.15	37	2,245	1.65%
2021/06/16	74.1	18.45	127.2	18.49	18.60	-53.1	2,185	-2.43%	大賣/
2021/06/15	6	16.93	11	16.85	16.95	-5	2,069	-0.24%
2021/06/11	29	17.03	13.2	17.20	16.55	15.8	2,057	0.77%
2021/06/10	24	16.61	25.8	16.83	17.35	-1.8	2,032	-0.09%
2021/06/09	5	15.86	10	15.96	15.80	-5	2,011	-0.25%
2021/06/08	3	15.47	2	15.60	15.40	1	2,027	0.05%
2021/06/07	1.1	15.20	1	15.20	15.15	0.1	2,056	0.00%
2021/06/04	1	15.50	7	15.46	15.45	-6	2,097	-0.29%
2021/06/03	0	0.00	2	15.48	15.40	-2	2,107	-0.09%
2021/06/02	14	15.48	9	15.53	15.40	5	2,110	0.24%
2021/06/01	8	16.02	8	16.02	16.00	0	2,108	0.00%
2021/05/31	0	0.00	11	15.70	15.75	-11	2,118	-0.52%
2021/05/28	4	15.76	15	15.66	15.65	-11	2,130	-0.52%
2021/05/27	0	0.00	4	15.60	15.60	-4	2,144	-0.19%
2021/05/26	4	15.65	4	15.70	15.60	0	2,165	0.00%
2021/05/25	25.1	15.87	9	15.89	15.90	16.1	2,211	0.73%
2021/05/24	2.1	15.41	13.2	15.33	15.40	-11.1	2,282	-0.49%
2021/05/21	8.1	15.28	18	15.33	15.10	-9.9	2,324	-0.43%
2021/05/20	11.2	15.69	9.5	15.79	15.10	1.7	2,439	0.07%
2021/05/19	3.1	14.88	14	15.83	16.10	-10.9	2,474	-0.44%
2021/05/18	5	14.43	10.1	14.81	14.85	-5.1	2,470	-0.21%
2021/05/17	12.8	13.57	26	13.73	13.50	-13.3	2,466	-0.54%
2021/05/14	20	14.45	32	14.55	15.00	-12	2,434	-0.49%
2021/05/13	23	13.65	22	13.39	13.65	1	2,429	0.04%
2021/05/12	25	14.31	21.3	14.11	14.00	3.7	2,446	0.15%
2021/05/11	21	15.82	11	15.81	15.30	10	2,418	0.41%
2021/05/10	4.4	16.88	13	16.88	17.00	-8.6	2,413	-0.36%
2021/05/07	14	16.68	16	16.67	16.70	-2	2,433	-0.08%
2021/05/06	16	16.53	15	16.48	16.60	1	2,455	0.04%
2021/05/05	13	16.08	3.2	16.11	15.80	9.8	2,437	0.40%
2021/05/04	15	15.91	28.1	16.54	16.05	-13.1	2,432	-0.54%
2021/05/03	9	17.59	35.2	17.55	17.25	-26.2	2,413	-1.08%
2021/04/29	11	18.11	15.5	18.18	18.05	-4.5	2,403	-0.19%
2021/04/28	15	18.57	39	18.51	18.35	-24	2,409	-1.00%
2021/04/27	12	18.85	60.1	18.74	18.90	-48.1	2,408	-2.00%
2021/04/26	59.6	18.89	42	19.23	18.90	17.6	2,411	0.73%
2021/04/23	76.1	19.22	55	18.80	19.20	21.1	2,375	0.89%
2021/04/22	50.2	18.57	27	18.67	18.20	23.2	2,333	0.99%
2021/04/21	32.1	19.08	16	19.13	19.05	16.1	2,299	0.70%
2021/04/20	27.2	19.05	52	19.07	18.90	-24.9	2,263	-1.10%
2021/04/19	24.5	18.67	25	18.70	18.75	-0.5	2,255	-0.02%
2021/04/16	21.4	18.89	29.3	19.01	18.90	-7.9	2,247	-0.35%
2021/04/15	59.2	18.80	78	18.78	18.80	-18.8	2,283	-0.82%
2021/04/14	216.1	19.26	46	19.26	18.95	170.1	2,372	7.17%	大買/鉅額交易
2021/04/13	39	19.82	145	19.98	20.00	-106	2,193	-4.83%	大賣/鉅額交易
2021/04/12	24.1	17.62	46	17.86	18.20	-21.9	2,064	-1.06%
2021/04/09	15	17.40	5	17.41	17.35	10	2,046	0.49%
2021/04/08	16.1	17.80	63	17.86	17.75	-46.9	2,044	-2.29%
2021/04/07	9	17.46	72.5	17.72	17.70	-63.5	2,039	-3.11%
2021/04/06	8	17.17	54	17.20	17.15	-46	2,054	-2.24%
2021/04/01	5	17.21	0.4	17.25	17.20	4.6	2,063	0.22%
2021/03/31	19	17.40	3.1	17.55	17.40	15.9	2,082	0.76%
2021/03/30	2.2	17.49	9	17.46	17.65	-6.8	2,160	-0.32%
2021/03/29	7.1	17.32	26	17.50	17.45	-18.9	2,222	-0.85%
2021/03/26	28	16.85	13	16.88	16.95	15	2,225	0.68%
2021/03/25	25	17.36	7	17.29	17.20	18	2,222	0.81%
2021/03/24	36	17.45	21	17.48	17.45	15	2,220	0.67%
2021/03/23	62.1	18.00	27.9	17.91	17.65	34.2	2,213	1.54%
2021/03/22	51.8	18.53	37.4	18.57	18.45	14.4	2,185	0.66%
2021/03/19	21	18.01	5	18.08	17.95	16	2,156	0.74%
2021/03/18	7	18.37	60	18.27	18.50	-53	2,147	-2.47%
2021/03/17	18	17.87	21	17.94	17.80	-3	2,102	-0.14%
2021/03/16	39	17.92	10	17.89	17.85	29	2,118	1.37%
2021/03/15	16.1	18.26	16	18.34	18.20	0	2,125	0.00%
2021/03/12	20	17.92	13	18.09	18.10	7	2,109	0.33%
2021/03/11	9	17.98	16	18.00	17.85	-7	2,118	-0.33%
2021/03/10	22	18.00	26.5	17.98	18.10	-4.5	2,128	-0.21%
2021/03/09	4.8	17.14	4	17.26	17.50	0.8	2,141	0.04%
2021/03/08	3	17.42	1.6	17.17	17.15	1.5	2,169	0.07%
2021/03/05	10	17.44	2	17.35	17.30	8	2,206	0.36%
2021/03/04	12.8	17.60	5	17.70	17.65	7.8	2,236	0.35%
2021/03/03	5.1	17.75	21	17.92	17.75	-16	2,262	-0.70%
2021/03/02	13	17.62	5	17.83	17.40	8	2,317	0.35%
2021/02/26	5.1	18.05	1.5	18.11	18.05	3.6	2,438	0.15%
2021/02/25	17.5	18.42	28	18.43	18.30	-10.5	2,528	-0.42%
2021/02/24	25	18.81	102	18.97	18.85	-77	2,535	-3.04%	大賣/
2021/02/23	36.6	17.80	23.2	17.81	17.75	13.4	2,547	0.52%
2021/02/22	55	18.11	61	18.26	18.45	-6.1	2,588	-0.23%
2021/02/19	11	16.16	31.5	16.63	16.80	-20.5	2,570	-0.80%
2021/02/18	2	14.95	5	15.06	15.30	-3	2,622	-0.11%
2021/02/17	1	14.70	19	14.70	14.80	-18	2,657	-0.68%
2021/02/05	1	14.20	6	14.27	14.15	-5	2,678	-0.19%
2021/02/04	15	14.32	6	14.43	14.20	9	2,761	0.33%
2021/02/03	10	15.04	22	14.94	14.90	-12	2,813	-0.43%
2021/02/02	2	13.95	2	14.00	14.10	0	2,825	0.00%
2021/02/01	12	13.38	25	13.84	13.95	-13	2,890	-0.45%
2021/01/29	10	14.27	52.4	14.14	14.05	-42.4	2,995	-1.42%
2021/01/28	46	14.89	44	14.79	14.60	2	3,071	0.07%
2021/01/27	10	15.77	29.2	15.82	15.70	-19.2	3,153	-0.61%
2021/01/26	24	16.16	6	16.07	16.05	18	3,226	0.56%
2021/01/25	7.2	16.46	9	16.34	16.50	-1.8	3,328	-0.05%
2021/01/22	5	16.71	22	16.75	16.55	-17	3,588	-0.47%
2021/01/21	30	16.37	18.4	16.55	16.10	11.6	3,755	0.31%
2021/01/20	45	16.96	8	17.06	16.80	37	3,781	0.98%
2021/01/19	4	17.38	16	17.88	17.70	-12	3,790	-0.32%
2021/01/18	5	17.04	25	17.06	17.05	-20	3,785	-0.53%
2021/01/15	12	17.22	9	17.31	17.15	3	3,797	0.08%
2021/01/14	6	17.52	32	17.72	17.50	-26	3,808	-0.68%
2021/01/13	42	17.49	29	17.42	17.50	13	3,811	0.34%
2021/01/12	19	17.46	54	17.52	17.40	-35	3,820	-0.92%
2021/01/11	8	17.87	31	17.92	17.80	-23	3,828	-0.60%
2021/01/08	96	18.06	6	17.91	17.85	90	3,924	2.29%
2021/01/07	28.8	18.71	196	18.75	18.90	-167.2	3,915	-4.27%	大賣/鉅額交易
2021/01/06	62.3	17.39	20	17.37	17.20	42.3	4,112	1.03%
2021/01/05	13	17.93	66	17.88	17.85	-53	4,404	-1.20%
2021/01/04	11	18.14	15	18.24	18.05	-4	4,595	-0.09%
2020/12/31	27	18.15	14.1	18.21	18.25	12.9	4,699	0.27%
2020/12/30	40	18.63	15.2	18.81	18.40	24.8	4,842	0.51%
2020/12/29	7.1	18.62	42	18.47	18.65	-34.9	5,032	-0.69%
2020/12/28	46	17.92	7	17.96	17.90	39	5,171	0.75%
2020/12/25	30	18.27	42	18.43	18.15	-12	5,222	-0.23%
2020/12/24	69.5	18.93	44	18.94	18.65	25.5	5,292	0.48%
2020/12/23	18	18.04	125.1	18.40	18.90	-107.1	5,305	-2.02%	大賣/鉅額交易
2020/12/22	24	17.45	50	17.72	17.20	-26	5,300	-0.49%
2020/12/21	47	17.65	4	17.74	17.65	43	5,317	0.81%
2020/12/18	3	18.20	9	18.23	18.10	-6	5,349	-0.11%
2020/12/17	11	18.13	5	18.30	18.10	6	5,361	0.11%
2020/12/16	1.2	18.38	17	18.59	18.25	-15.8	5,376	-0.29%
2020/12/15	31	18.44	4	18.85	18.05	27	5,380	0.50%
2020/12/14	9	18.21	26	18.52	18.80	-17	5,381	-0.32%
2020/12/11	39.3	18.21	17	18.20	18.45	22.3	5,406	0.41%
2020/12/10	64.1	18.58	17	18.58	18.40	47.1	5,471	0.86%
2020/12/09	12.1	18.98	23	19.17	18.90	-10.9	5,454	-0.20%
2020/12/08	27.1	19.00	4	18.85	18.85	23.1	5,702	0.40%
2020/12/07	24	18.92	28.1	18.97	19.15	-4.1	5,850	-0.07%
2020/12/04	60.2	19.28	7.4	19.44	19.10	52.8	5,909	0.89%
2020/12/03	20	19.55	81.1	19.78	19.70	-61.1	6,038	-1.01%
2020/12/02	88.1	19.12	19	19.11	18.95	69.1	6,269	1.10%
2020/12/01	45.1	19.52	36	19.51	19.50	9.1	6,541	0.14%
2020/11/30	43	19.94	33	20.01	19.95	10	6,567	0.15%
2020/11/27	42.2	20.07	30	20.22	20.00	12.2	6,636	0.18%
2020/11/26	119.4	20.61	45.1	20.56	20.30	74.3	6,627	1.12%	大買/
2020/11/25	135.3	21.03	121.3	21.28	21.10	14	6,582	0.21%	大買/大賣/
2020/11/24	39	19.61	105.1	20.19	20.70	-66.1	6,458	-1.02%	大賣/
2020/11/23	67	19.32	42	19.20	19.20	25	6,364	0.39%
2020/11/20	102	19.72	61	19.96	19.50	41	6,338	0.65%	大買/
2020/11/19	55.1	19.49	93	19.33	19.40	-37.9	6,291	-0.60%
2020/11/18	73.3	18.69	28	18.52	18.40	45.3	6,255	0.72%
2020/11/17	31	18.34	122	18.18	18.90	-91	6,273	-1.45%	大賣/
2020/11/16	32	17.36	56.1	17.37	17.20	-24	6,179	-0.39%
2020/11/13	19	18.15	34	18.13	18.10	-15	6,146	-0.24%
2020/11/12	65	18.02	96	18.06	18.70	-31	6,367	-0.49%
2020/11/11	69	19.16	49	19.18	18.90	20	6,318	0.32%
2020/11/10	27.1	20.30	20.3	20.39	19.90	6.8	6,345	0.11%
2020/11/09	51	20.73	36.3	20.72	20.60	14.7	6,416	0.23%
2020/11/06	147.3	20.87	95	20.48	20.10	52.3	6,489	0.81%	大買/
2020/11/05	38	19.57	118.1	19.83	20.40	-80.1	6,546	-1.22%	大賣/
2020/11/04	105	18.89	116.5	18.74	18.55	-11.5	6,506	-0.18%	大買/大賣/
2020/11/03	91	19.76	68	19.76	19.55	23	6,423	0.36%
2020/11/02	68.4	20.43	84	20.41	20.15	-15.6	6,374	-0.24%
2020/10/30	228.5	23.08	196.2	22.96	21.85	32.3	6,295	0.51%	大買/大賣/
2020/10/29	84	20.96	179.5	21.61	22.20	-95.5	6,077	-1.57%	大賣/
2020/10/28	101	20.97	19	20.98	20.20	82	5,963	1.38%	大買/
2020/10/27	105.2	21.20	2	21.20	21.20	103.2	5,952	1.73%	大買/鉅額交易
2020/10/26	19	20.73	22	20.65	20.80	-3	5,978	-0.05%
2020/10/23	11	20.23	39	20.33	20.40	-28	5,978	-0.47%
2020/10/22	16	20.23	28	20.21	20.20	-12	5,964	-0.20%
2020/10/21	32	20.97	8	20.79	20.75	24	5,940	0.40%
2020/10/20	11	20.90	16.1	20.70	20.85	-5.1	5,932	-0.09%
2020/10/19	17	20.78	26	20.54	20.95	-9	5,923	-0.15%
2020/10/16	46.1	20.98	122	20.58	20.25	-76	5,917	-1.28%	大賣/
2020/10/15	122	21.60	34	21.60	21.60	88	5,824	1.51%	大買/
2020/10/14	394.1	23.61	264.1	23.65	24.00	130.1	5,775	2.25%	大買/大賣/鉅額交易
2020/10/13	340.6	21.12	172.1	20.71	22.35	168.5	5,479	3.08%	大買/大賣/鉅額交易
2020/10/12	107.1	20.04	202	20.07	20.35	-94.9	5,196	-1.83%	大買/大賣/
2020/10/08	129	18.45	112	18.55	18.50	17	5,116	0.33%	大買/大賣/
2020/10/07	166.3	18.20	76	18.28	18.30	90.3	5,011	1.80%	大買/
2020/10/06	142	18.13	92	18.40	18.40	50	4,868	1.03%	大買/
2020/10/05	81	16.61	193	16.95	17.25	-112	4,693	-2.39%	大賣/鉅額交易
2020/09/30	26	15.22	56.1	15.54	15.70	-30.1	4,530	-0.66%
2020/09/29	55.1	14.67	46	14.48	14.30	9.1	4,520	0.20%
2020/09/28	91	15.45	17	15.24	15.50	74	4,427	1.67%
2020/09/25	23	16.11	27	15.86	15.65	-4	4,328	-0.09%
2020/09/24	30	16.65	33	16.08	16.60	-3	4,264	-0.07%
2020/09/23	7	16.08	39	16.30	16.80	-32	4,222	-0.76%
2020/09/22	6	15.10	50	15.21	15.30	-44	4,164	-1.06%
2020/09/21	35	15.25	9	15.25	15.25	26	4,137	0.63%
2020/09/18	3	15.33	18	15.48	15.45	-15	4,113	-0.36%
2020/09/17	11	15.15	15	15.16	15.35	-4	4,089	-0.10%
2020/09/16	30	15.04	23	15.13	15.00	7	4,066	0.17%
2020/09/15	20	16.17	74	16.36	15.80	-54	4,013	-1.35%
2020/09/14	2	16.30	7	16.30	16.30	-5	3,925	-0.13%
2020/09/11	253.1	17.73	187.1	17.78	18.10	66	3,911	1.69%	大買/大賣/
2020/09/10	77.1	15.84	151	16.15	16.50	-73.9	3,632	-2.04%	大賣/
2020/09/09	41	14.04	117.1	14.44	15.00	-76.1	3,461	-2.20%	大賣/
2020/09/08	167	13.94	178	13.96	13.65	-11	3,358	-0.33%	大買/大賣/
2020/09/07	416	15.43	144	15.43	15.10	272	3,190	8.52%	大買/大賣/鉅額交易
2020/09/04	260	14.23	229	14.64	14.75	31	2,905	1.07%	大買/大賣/
2020/09/03	39	12.65	24	13.42	13.45	15	2,590	0.58%
2020/09/02	30	11.48	57	11.96	12.25	-27	2,523	-1.07%
2020/09/01	30	11.11	11.6	11.05	11.15	18.4	2,414	0.76%
2020/08/31	1	10.50	16	11.19	11.30	-15	2,385	-0.63%
2020/08/28	2	10.40	24	10.49	10.30	-22	2,390	-0.92%
2020/08/27	22	10.10	10	10.25	10.10	12	2,385	0.50%
2020/08/26	20	10.44	19	10.66	10.30	1	2,371	0.04%
2020/08/25	13	10.20	68	10.12	10.50	-55	2,338	-2.35%
2020/08/24	67	9.49	38	9.41	9.59	29	2,295	1.26%
2020/08/21	63	9.85	39	9.68	9.74	24	2,247	1.07%
2020/08/20	5	10.10	7	10.10	10.10	-2	2,129	-0.09%
2020/08/19	20	11.20	0	0.00	11.20	20	2,120	0.94%
2020/08/18	344.1	12.13	77	11.89	12.40	267.1	2,107	12.67%	大買/鉅額交易
2020/08/17	16	11.30	40	11.30	11.30	-24	1,859	-1.29%
2020/08/14	112	10.08	48	10.29	10.30	64	1,813	3.53%	大買/
2020/08/13	81	9.00	37.2	9.30	9.37	43.8	1,715	2.55%
2020/08/12	39	8.13	164.5	8.34	8.52	-125.5	1,599	-7.84%	大賣/鉅額交易
2020/08/11	218.6	8.27	79	8.10	7.75	139.6	1,456	9.59%	大買/鉅額交易
2020/08/10	6	7.65	43	7.62	7.70	-37	1,268	-2.92%
2020/08/07	12	6.99	28	6.89	7.00	-16	1,205	-1.33%
2020/08/06	10	6.75	24	6.79	6.68	-14	1,171	-1.20%
2020/08/05	27	6.92	30	6.98	7.04	-3	1,136	-0.26%
2020/08/04	31.5	7.31	15	7.25	7.20	16.5	1,101	1.50%
2020/08/03	56.2	7.15	29	7.23	7.37	27.2	1,048	2.59%
2020/07/31	53	6.62	23	6.51	6.70	30	990	3.03%
2020/07/30	39	6.17	40	6.37	6.57	-1	951	-0.11%
2020/07/29	19	5.94	7	5.98	5.98	12	894	1.34%
2020/07/28	5	5.26	6	5.44	5.44	-1	884	-0.11%
2020/07/27	3	5.80	16	5.75	5.76	-13	884	-1.47%
2020/07/24	9	5.96	34	6.00	6.01	-25	895	-2.79%
2020/07/23	9	6.16	16	6.15	6.25	-7	914	-0.77%
2020/07/22	15	6.15	14	6.21	6.30	1	921	0.11%
2020/07/21	53	5.73	6	5.83	5.83	47	893	5.26%
2020/07/20	14	5.41	37	5.25	5.30	-23	872	-2.64%
2020/07/17	39	5.92	61	5.85	5.54	-22	856	-2.57%
2020/07/16	24	6.08	31	6.09	6.07	-7	826	-0.85%
2020/07/15	134	6.80	46	6.22	6.37	88	791	11.12%	大買/
2020/07/14	39	6.47	3	6.47	6.47	36	678	5.31%
2020/07/13	11	5.89	13	5.89	5.89	-2	668	-0.30%
2020/07/10	45	5.36	1	5.36	5.36	44	684	6.43%
2020/07/09	3	4.88	0	0.00	4.88	3	667	0.45%
2020/07/08	52	4.39	6	4.44	4.44	46	662	6.94%
2020/07/07	1	4.04	2	4.04	4.04	-1	598	-0.17%
2020/07/01	0	0.00	1	3.87	3.85	-1	596	-0.17%
2020/06/29	0	0.00	0.2	3.83	3.87	-0.2	596	-0.03%
2020/06/19	0	0.00	5	3.98	4.00	-5	617	-0.81%
2020/06/18	0	0.00	1	3.96	3.99	-1	622	-0.16%
2020/06/17	1	3.98	5	3.98	4.00	-4	623	-0.64%
2020/06/16	5	3.99	0	0.00	3.97	5	635	0.79%
2020/06/15	0	0.00	10	3.86	3.96	-10	643	-1.55%
2020/06/12	1	3.89	0	0.00	3.96	1	646	0.15%
2020/06/10	0	0.00	1	4.03	4.08	-1	670	-0.15%
2020/06/09	6	4.07	3	4.07	4.08	3	670	0.45%
2020/06/08	7	4.09	0	0.00	4.08	7	681	1.03%
2020/06/05	1	4.05	0	0.00	4.00	1	688	0.15%
2020/06/04	27	4.24	8	4.21	4.18	19	679	2.80%
2020/06/03	0	0.00	10	4.04	4.09	-10	641	-1.56%
2020/06/02	0	0.00	1	3.77	3.72	-1	623	-0.16%
2020/05/29	2	3.67	0	0.00	3.66	2	612	0.33%
2020/05/27	0	0.00	2	3.89	3.84	-2	591	-0.34%
2020/05/26	0	0.00	6	3.71	3.84	-6	584	-1.03%
2020/05/25	1	3.63	0	0.00	3.64	1	579	0.17%
2020/05/22	2	3.73	0	0.00	3.65	2	566	0.35%
2020/05/21	1	3.82	0	0.00	3.84	1	555	0.18%
2020/05/20	2	3.73	0	0.00	3.82	2	554	0.36%
2020/05/18	0	0.00	1	3.93	3.82	-1	542	-0.18%
2020/05/15	1	3.95	0	0.00	3.94	1	533	0.19%
2020/05/14	2	3.99	0	0.00	3.95	2	529	0.38%
2020/05/13	0	0.00	4	4.02	4.05	-4	522	-0.77%
2020/05/08	5	4.12	0	0.00	4.06	5	510	0.98%
2020/05/07	0	0.00	2	4.15	4.13	-2	502	-0.40%
2020/05/05	0	0.00	2	4.13	4.09	-2	477	-0.42%
2020/05/04	3	4.04	8	4.00	4.11	-5	469	-1.07%
2020/04/30	1	4.03	0	0.00	4.10	1	458	0.22%
2020/04/29	17	4.10	0	0.00	4.07	17	448	3.79%
2020/04/28	2	4.14	5	4.14	4.14	-3	428	-0.70%
2020/04/27	0	0.00	2	3.69	3.77	-2	400	-0.50%
2020/04/24	2	3.44	0	0.00	3.43	2	380	0.53%
2020/04/23	1	3.49	0	0.00	3.50	1	375	0.27%
2020/04/21	6	3.47	0	0.00	3.45	6	362	1.65%
2020/04/20	0	0.00	1	3.69	3.63	-1	355	-0.28%
2020/04/17	1	3.55	6	3.61	3.60	-5	350	-1.43%
2020/04/16	4	3.80	0	0.00	3.66	4	329	1.21%
2020/04/15	5	3.95	2	3.89	3.80	3	316	0.95%
2020/04/14	3	3.46	0	0.00	3.65	3	281	1.07%
2020/04/13	3	3.02	2.9	3.25	3.32	0.1	256	0.02%
2020/04/08	2	2.91	0	0.00	2.88	2	231	0.86%
2020/04/07	2	2.83	0	0.00	2.83	2	226	0.88%
2020/04/01	1	2.80	1	2.80	2.84	0	218	0.00%
2020/03/30	0	0.00	3	2.78	2.85	-3	214	-1.40%
2020/03/27	3	2.87	0	0.00	2.93	3	212	1.41%
2020/03/26	1	2.89	0	0.00	2.86	1	203	0.49%
2020/03/25	1	2.90	0	0.00	2.90	1	189	0.53%
2020/03/23	0	0.00	1	2.74	2.75	-1	176	-0.57%
2020/03/20	1	2.95	0	0.00	2.90	1	177	0.56%
2020/03/17	0	3.00	0	0.00	3.29	0	157	0.00%
2020/03/16	0	0.00	1	3.33	3.33	-1	156	-0.64%
2020/03/13	1	3.69	0	0.00	3.69	1	136	0.74%
2020/03/11	0.2	4.55	0	0.00	4.54	0.2	131	0.15%
2020/03/03	0	0.00	0.5	4.30	4.35	-0.5	125	-0.40%
2020/02/25	0	0.00	0.5	4.33	4.42	-0.5	170	-0.29%
2020/02/17	0	4.22	0.3	4.22	4.32	-0.3	225	-0.14%
2020/02/07	0	4.16	0	0.00	4.30	0	281	0.00%
2020/01/17	1	4.24	0	0.00	4.24	1	369	0.27%
2020/01/15	0.5	4.20	0	0.00	4.23	0.5	376	0.13%
2020/01/14	0.5	4.20	0	0.00	4.24	0.5	383	0.13%
2019/12/24	0.4	4.08	0	0.00	4.09	0.4	409	0.09%
2019/11/28	0	4.65	0	0.00	4.87	0	393	0.01%
2019/11/12	0	0.00	2	1.63	1.65	-2	377	-0.53%
2019/10/16	0	1.70	0	0.00	1.65	0	243	0.00%
2019/08/27	0	0.00	10	1.52	1.53	-10	334	-2.99%
2019/07/02	0	1.66	0	0.00	1.66	0	405	0.00%
2019/03/28	0	0.00	1	1.52	1.45	-1	1,064	-0.09%
2019/03/12	0	0.00	2	2.81	2.82	-2	719	-0.28%
2019/03/08	2	2.91	0	0.00	2.88	2	721	0.28%
2019/03/06	1	2.94	0	0.00	2.94	1	757	0.13%
2019/02/26	10	2.95	0	0.00	2.97	10	817	1.22%
2019/02/21	4	2.94	0	0.00	2.96	4	797	0.50%
2019/02/15	1	3.51	0	0.00	3.52	1	671	0.15%
2019/02/14	0	0.00	1	3.54	3.54	-1	675	-0.15%
2019/02/12	0	0.00	3	3.48	3.49	-3	665	-0.45%
2019/01/29	2	3.50	0	0.00	3.53	2	676	0.30%
2019/01/28	1	3.55	1	3.62	3.57	0	683	0.00%
2019/01/17	1	3.53	5	3.57	3.60	-4	717	-0.56%
2019/01/14	0	0.00	4	3.36	3.36	-4	705	-0.57%
2019/01/10	0	0.00	60	3.41	3.39	-60	708	-8.47%
2019/01/08	1	3.40	0	0.00	3.42	1	707	0.14%
2019/01/07	5	3.41	0	0.00	3.44	5	711	0.70%
2019/01/04	2	3.36	0	0.00	3.40	2	716	0.28%
2019/01/03	60	3.48	0	0.00	3.44	60	731	8.20%
2018/12/28	0	0.00	1	3.45	3.50	-1	729	-0.14%
2018/12/27	0	0.00	6	3.45	3.50	-6	723	-0.83%
2018/12/26	1	3.24	4	3.23	3.19	-3	711	-0.42%
2018/12/25	11	3.11	18	3.20	3.16	-7	708	-0.99%
2018/12/24	11	3.35	15	3.40	3.36	-4	705	-0.57%
2018/12/22	9	3.42	0	0.00	3.41	9	697	1.29%
2018/12/21	0	0.00	12	3.46	3.48	-12	698	-1.72%
2018/12/20	14	3.48	4	3.48	3.46	10	691	1.45%
2018/12/19	8	3.70	2	3.73	3.73	6	682	0.88%
2018/12/18	4	3.71	0	0.00	3.75	4	680	0.59%
2018/12/17	3	3.74	3	3.82	3.84	0	677	0.00%
2018/12/14	4	3.80	0	0.00	3.78	4	681	0.59%
2018/12/13	0	0.00	2	3.93	3.94	-2	695	-0.29%
2018/12/12	0	0.00	2	3.90	3.87	-2	692	-0.29%
2018/12/11	4	3.78	4	3.87	3.88	0	692	0.00%
2018/12/07	0	0.00	4	3.80	3.80	-4	690	-0.58%
2018/12/06	3	3.71	0	0.00	3.73	3	686	0.44%
2018/12/05	5	3.83	0	0.00	3.89	5	673	0.74%
2018/12/04	0	0.00	1	4.10	4.06	-1	666	-0.15%
2018/11/29	2	4.05	0	0.00	3.93	2	631	0.32%
2018/11/28	0	0.00	13	3.70	3.82	-13	593	-2.19%
2018/11/26	6	3.42	1	3.40	3.50	5	595	0.84%
2018/11/22	1	3.09	0	0.00	3.05	1	549	0.18%
2018/11/21	1	3.06	0	0.00	3.12	1	546	0.18%
2018/11/20	1	3.02	0	0.00	3.04	1	544	0.18%
2018/11/19	1	3.03	0	0.00	3.05	1	546	0.18%
2018/11/14	1	3.11	0	0.00	3.12	1	588	0.17%
2018/11/09	1	3.09	0	0.00	3.09	1	625	0.16%
2018/11/08	2	3.14	2	3.15	3.13	0	636	0.00%
2018/11/07	0	0.00	4	3.15	3.15	-4	638	-0.63%
2018/11/02	6	3.05	0	0.00	3.03	6	636	0.94%
2018/10/05	2	3.81	0	0.00	3.77	2	698	0.29%
2018/09/20	3	4.12	0	0.00	4.08	3	905	0.33%
2018/09/19	3	4.21	0	0.00	4.20	3	936	0.32%
2018/09/14	0	0.00	2	3.95	3.97	-2	954	-0.21%
2018/09/12	2	3.86	0	0.00	3.86	2	970	0.21%
2018/09/11	0	0.00	4	3.77	3.83	-4	980	-0.41%
2018/09/07	1	3.98	0	0.00	3.98	1	989	0.10%
2018/09/06	0	0.00	1	4.14	4.06	-1	996	-0.10%
2018/09/03	1	4.31	0	0.00	4.21	1	1,045	0.10%
2018/08/22	0	0.00	1	4.05	4.04	-1	1,140	-0.09%
2018/08/21	1	3.83	0	0.00	3.90	1	1,134	0.09%
2018/07/24	0	0.00	1	4.85	4.86	-1	1,207	-0.08%
2018/07/23	1	4.81	0	0.00	4.81	1	1,210	0.08%
2018/05/24	1	6.12	0	0.00	6.23	1	781	0.13%
2018/05/11	2	6.43	0	0.00	6.38	2	812	0.25%
2018/05/08	0	0.00	14	6.26	6.24	-14	834	-1.68%
2018/05/07	1	6.27	0	0.00	6.27	1	923	0.11%
2018/05/04	3	6.34	0	0.00	6.34	3	929	0.32%
2018/05/03	11	6.50	18	6.47	6.50	-7	913	-0.77%
2018/04/27	1	6.00	0	0.00	5.96	1	903	0.11%
2018/04/24	2	6.02	0	0.00	6.02	2	910	0.22%
2018/04/23	2	6.12	0	0.00	6.12	2	914	0.22%
2018/04/20	3	6.13	0	0.00	6.13	3	919	0.33%
2018/04/13	2	6.21	0	0.00	6.16	2	927	0.22%
2018/04/12	3	6.22	0	0.00	6.30	3	947	0.32%
2018/04/02	1	6.25	0	0.00	6.27	1	973	0.10%
2018/03/30	4	6.27	0	0.00	6.20	4	978	0.41%
2018/03/20	1	6.64	0	0.00	6.61	1	1,014	0.10%
2018/03/19	0	0.00	1	6.67	6.63	-1	1,016	-0.10%
2018/03/12	1	6.52	0	0.00	6.49	1	1,021	0.10%
2018/03/09	10	6.52	0	0.00	6.54	10	1,036	0.96%
2018/03/08	0	0.00	2	6.59	6.50	-2	1,044	-0.19%
2018/02/26	2	6.69	0	0.00	6.66	2	1,116	0.18%
2018/02/12	0	0.00	1	6.44	6.49	-1	1,131	-0.09%
2018/02/07	0	0.00	4	6.57	6.46	-4	1,146	-0.35%
2018/02/05	0	0.00	1	7.04	7.00	-1	1,131	-0.09%
2018/02/02	1	7.21	5	7.20	7.15	-4	1,146	-0.35%
2018/01/31	0	0.00	1	7.20	7.15	-1	1,172	-0.09%
2018/01/30	3	7.42	0	0.00	7.39	3	1,159	0.26%
2018/01/25	7	7.12	2	7.13	7.11	5	1,116	0.45%
2018/01/19	1	7.01	1	7.01	7.01	0	1,158	0.00%
2018/01/15	2	7.08	0	0.00	7.07	2	1,283	0.16%
2018/01/12	1	7.05	0	0.00	7.08	1	1,301	0.08%
2018/01/10	0	0.00	1	6.99	6.93	-1	1,399	-0.07%
2018/01/04	1	7.05	0	0.00	7.03	1	1,847	0.05%