振發 (5426)-國泰-敦南券商分點個股進出

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

振發

(5426)

可現股當沖

股價
37.55
漲跌
▲0.60
漲幅
+1.62%
成交量
4,828張
產業
上櫃電腦及週邊類股
83人加入追蹤

立即追蹤
本地時間:14:30

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

振發 (5426)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	95.2	37.48	89.3	37.54	37.55	5.9	3,912	0.15%
2024/11/21	189	37.37	189.4	37.53	36.95	-0.4	3,840	-0.01%	大買/大賣/
2024/11/20	452.2	37.80	322.3	37.56	37.60	129.9	3,767	3.45%	大買/大賣/鉅額交易
2024/11/19	485.2	37.58	626	38.11	37.85	-140.8	3,583	-3.93%	大買/大賣/鉅額交易
2024/11/18	148.2	35.77	161.1	35.90	35.30	-12.9	3,336	-0.39%	大買/大賣/
2024/11/15	238.5	36.78	411.1	37.06	36.30	-172.6	3,238	-5.33%	大買/大賣/鉅額交易
2024/11/14	327	36.43	254.7	36.09	35.25	72.4	3,080	2.35%	大買/大賣/
2024/11/13	648.1	37.53	609.6	37.59	36.95	38.4	2,926	1.31%	大買/大賣/
2024/11/12	480.6	37.36	330.9	36.89	35.95	149.7	2,564	5.84%	大買/大賣/鉅額交易
2024/11/11	1,065.9	37.92	1,038.4	37.93	38.20	27.5	2,328	1.18%	大買/大賣/
2024/11/08	90	35.88	375.5	37.07	37.70	-285.5	1,759	-16.23%	大賣/鉅額交易
2024/11/07	188	34.70	177	34.88	34.30	11	1,580	0.69%	大買/大賣/
2024/11/06	308	34.03	321.6	34.23	33.50	-13.6	1,477	-0.92%	大買/大賣/
2024/11/05	145.6	32.52	131.3	32.66	32.55	14.4	1,330	1.08%	大買/大賣/
2024/11/04	649.1	32.33	626.5	32.54	32.55	22.6	1,299	1.74%	大買/大賣/
2024/11/01	51.1	30.55	104.9	30.88	31.35	-53.8	971	-5.54%	大賣/
2024/10/30	40.5	28.45	22.2	28.42	28.50	18.3	902	2.03%
2024/10/29	1	26.52	4	26.61	26.65	-3	886	-0.33%
2024/10/28	5.1	26.99	5	27.06	26.80	0.1	890	0.01%
2024/10/25	9.1	27.71	13.1	27.66	27.55	-4	902	-0.44%
2024/10/24	5.1	28.05	9.2	27.97	27.60	-4.1	924	-0.45%
2024/10/23	8.4	28.45	7.6	28.68	28.70	0.8	942	0.08%
2024/10/22	5.2	27.60	11.1	27.84	28.15	-6	959	-0.62%
2024/10/21	4.1	27.72	37	27.75	27.80	-32.9	997	-3.30%
2024/10/18	14.3	27.73	27	27.83	27.50	-12.7	1,073	-1.18%
2024/10/17	6	28.50	6	28.44	28.50	0	1,129	0.00%
2024/10/16	31	29.20	8.1	29.45	28.75	22.9	1,322	1.73%
2024/10/15	23.1	29.20	17	29.69	29.20	6.1	1,535	0.40%
2024/10/14	19.1	29.24	32.4	29.06	29.25	-13.3	1,630	-0.82%
2024/10/11	2.1	28.70	5.1	28.65	28.50	-3	1,805	-0.17%
2024/10/09	51.4	29.20	40.1	29.39	28.20	11.3	1,959	0.58%
2024/10/08	24.4	29.13	24.7	29.19	28.75	-0.4	2,271	-0.02%
2024/10/07	6.2	28.39	11	28.41	28.50	-4.9	2,525	-0.19%
2024/10/04	7.2	27.83	3.1	27.67	27.95	4.2	2,545	0.16%
2024/10/01	6	28.26	5	28.42	28.30	1	2,573	0.04%
2024/09/30	2.5	28.10	6	28.20	28.15	-3.5	2,618	-0.13%
2024/09/27	8.1	28.65	4.1	28.60	28.45	4.1	2,701	0.15%
2024/09/26	6.4	28.95	10.8	28.79	28.85	-4.4	2,797	-0.16%
2024/09/25	96.3	29.40	91.9	29.63	29.25	4.4	2,845	0.15%
2024/09/24	12.5	27.60	9	27.67	27.65	3.5	2,810	0.12%
2024/09/23	13.7	28.19	16.7	28.27	27.75	-3	2,831	-0.10%
2024/09/20	9.1	27.80	28.7	27.79	27.55	-19.6	2,834	-0.69%
2024/09/19	16.3	27.35	15.1	27.37	27.70	1.2	2,848	0.04%
2024/09/18	18	27.15	13	27.29	27.00	5	2,863	0.17%
2024/09/16	1.5	27.10	6	27.19	27.10	-4.6	2,897	-0.16%
2024/09/13	18.4	27.07	13.3	27.03	27.05	5.1	2,921	0.18%
2024/09/12	38.3	26.95	32.2	26.99	26.90	6.1	2,961	0.21%
2024/09/11	30.1	26.05	31.1	25.94	25.85	-1	2,974	-0.03%
2024/09/10	15.2	26.45	22	26.11	26.05	-6.8	3,025	-0.22%
2024/09/09	3	26.63	6	26.75	26.95	-3	3,080	-0.10%
2024/09/06	4.2	27.33	4	27.30	27.15	0.2	3,120	0.00%
2024/09/05	39.2	27.76	36	27.28	27.40	3.2	3,149	0.10%
2024/09/04	11.6	27.35	6	27.30	27.80	5.6	3,237	0.17%
2024/09/03	15.3	29.33	10	29.16	29.00	5.3	3,264	0.16%
2024/09/02	11.5	29.82	5.2	29.97	29.60	6.3	3,344	0.19%
2024/08/30	13	29.88	18	29.98	29.95	-5	3,455	-0.14%
2024/08/29	7.3	29.68	23	29.78	29.60	-15.7	3,889	-0.40%
2024/08/28	14	30.20	13	30.28	30.10	1	4,491	0.02%
2024/08/27	8	30.17	14.2	30.25	30.25	-6.2	4,814	-0.13%
2024/08/26	16.1	30.22	21.3	30.21	30.30	-5.2	4,890	-0.11%
2024/08/23	2.1	30.00	7.3	30.16	30.10	-5.3	5,047	-0.10%
2024/08/22	23	30.53	16.2	30.52	30.30	6.8	5,447	0.13%
2024/08/21	6.1	30.67	13.5	30.69	30.80	-7.5	5,624	-0.13%
2024/08/20	117.3	31.59	118.4	31.72	30.80	-1.2	5,749	-0.02%	大買/大賣/
2024/08/19	31.2	30.06	26.2	29.92	29.90	5	5,917	0.08%
2024/08/16	38.6	29.94	25.4	29.98	30.00	13.2	6,297	0.21%
2024/08/15	7.1	29.40	9.4	29.68	29.45	-2.3	6,815	-0.03%
2024/08/14	13.5	29.47	2.3	29.33	29.30	11.1	6,986	0.16%
2024/08/13	11.1	29.37	9.1	29.33	29.45	2	6,993	0.03%
2024/08/12	22.1	29.33	21.1	29.44	29.20	1	7,011	0.01%
2024/08/09	37.9	29.51	14.3	29.79	29.30	23.6	7,058	0.33%
2024/08/08	43.2	29.02	40	28.89	28.70	3.2	7,050	0.05%
2024/08/07	10.1	28.06	17.4	28.27	28.95	-7.3	7,037	-0.10%
2024/08/06	55.1	26.90	69.8	26.26	26.35	-14.7	7,038	-0.21%
2024/08/05	16.6	28.07	60.5	28.12	27.90	-43.9	7,029	-0.63%
2024/08/02	19.6	31.35	17.2	31.34	31.00	2.4	7,132	0.03%
2024/08/01	29.7	32.54	22.3	32.65	32.30	7.4	7,131	0.10%
2024/07/31	17.2	31.81	10.5	31.73	31.65	6.7	7,144	0.09%
2024/07/30	39.3	31.48	54.7	30.89	31.95	-15.4	7,150	-0.22%
2024/07/29	34.4	31.55	15.4	31.14	30.70	19.1	7,146	0.27%
2024/07/26	26.3	31.96	26.2	31.99	32.15	0.2	7,139	0.00%
2024/07/23	31.5	33.30	39.6	33.24	33.00	-8.1	7,130	-0.11%
2024/07/22	39.2	33.18	36.2	33.36	32.85	3	7,127	0.04%
2024/07/19	80.9	34.64	180.9	35.05	34.05	-100	7,102	-1.41%	大賣/
2024/07/18	135.3	36.76	183.6	36.82	36.60	-48.3	7,043	-0.69%	大買/大賣/
2024/07/17	334.2	38.21	387.6	38.40	38.05	-53.4	6,990	-0.76%	大買/大賣/
2024/07/16	385.9	38.04	383.5	38.02	37.35	2.4	6,822	0.04%	大買/大賣/
2024/07/15	241.8	37.60	215.2	37.15	36.20	26.6	6,673	0.40%	大買/大賣/
2024/07/12	478.6	38.61	333.4	38.29	37.90	145.2	6,585	2.21%	大買/大賣/鉅額交易
2024/07/11	227.5	37.69	256.8	37.72	37.65	-29.3	6,417	-0.46%	大買/大賣/
2024/07/10	796.7	37.66	569.9	37.60	37.50	226.8	6,310	3.59%	大買/大賣/鉅額交易
2024/07/09	210.1	36.14	262.4	36.16	36.95	-52.3	6,038	-0.87%	大買/大賣/
2024/07/08	42	33.73	58.4	33.66	33.60	-16.3	5,985	-0.27%
2024/07/05	34.3	34.64	23.5	34.74	34.50	10.8	6,144	0.17%
2024/07/04	44.2	35.26	49.4	35.13	34.90	-5.2	6,154	-0.08%
2024/07/03	78.3	35.88	73.6	36.07	35.30	4.7	6,150	0.08%
2024/07/02	133.5	35.37	117.2	35.42	35.45	16.3	6,218	0.26%	大買/大賣/
2024/07/01	62	34.04	179.7	34.33	34.40	-117.7	6,240	-1.89%	大賣/鉅額交易
2024/06/28	93	33.48	74.8	33.03	33.60	18.2	6,209	0.29%
2024/06/27	42.4	32.34	113.5	32.38	32.05	-71.1	6,190	-1.15%	大賣/
2024/06/26	35	33.37	57.5	33.19	33.00	-22.6	6,224	-0.36%
2024/06/25	20.3	32.81	54.2	32.84	33.25	-33.9	6,256	-0.54%
2024/06/24	31.6	33.51	26	33.41	33.35	5.6	6,297	0.09%
2024/06/21	71.8	34.49	71.1	34.46	34.20	0.7	6,704	0.01%
2024/06/20	70.3	33.75	67.1	33.45	33.90	3.2	6,745	0.05%
2024/06/19	93.7	33.27	90.7	33.11	33.05	3	6,738	0.04%
2024/06/18	67.6	34.07	41.1	34.01	33.75	26.5	6,724	0.39%
2024/06/17	86.8	34.20	53.5	34.37	34.20	33.3	6,729	0.49%
2024/06/14	76.3	34.32	68.3	34.24	33.90	8	6,699	0.12%
2024/06/13	53.9	34.79	35	34.89	34.50	18.9	6,650	0.28%
2024/06/12	27.7	35.46	58.8	35.39	35.30	-31.1	6,639	-0.47%
2024/06/11	82.2	36.83	356.4	36.07	35.85	-274.2	6,659	-4.12%	大賣/鉅額交易
2024/06/07	58	38.38	90.5	38.48	38.45	-32.5	6,627	-0.49%
2024/06/06	103.4	38.01	120	37.85	38.35	-16.6	6,698	-0.25%	大買/大賣/
2024/06/05	244.5	38.55	273.1	38.23	38.15	-28.6	6,664	-0.43%	大買/大賣/
2024/06/04	1,081.1	41.75	753.2	40.33	38.20	327.9	6,643	4.94%	大買/大賣/鉅額交易
2024/06/03	1,118	42.31	865.1	42.59	42.40	252.8	6,373	3.97%	大買/大賣/鉅額交易
2024/05/31	390.9	39.69	400.6	39.92	40.50	-9.7	6,358	-0.15%	大買/大賣/
2024/05/30	115.2	38.20	72.7	38.15	37.35	42.5	6,272	0.68%	大買/
2024/05/29	277.5	39.85	196.7	39.84	39.25	80.8	6,254	1.29%	大買/大賣/
2024/05/28	586.6	41.12	504	40.81	39.90	82.6	6,159	1.34%	大買/大賣/
2024/05/27	101	40.09	297.4	40.33	41.00	-196.4	5,821	-3.37%	大買/大賣/鉅額交易
2024/05/24	273	38.07	174.1	37.91	37.30	98.9	5,763	1.72%	大買/大賣/
2024/05/23	186.5	38.55	180.9	38.61	38.10	5.6	5,723	0.10%	大買/大賣/
2024/05/22	506.8	40.22	434.9	39.94	39.55	71.9	5,612	1.28%	大買/大賣/
2024/05/21	526.9	39.11	659.6	39.89	40.80	-132.7	5,336	-2.49%	大買/大賣/鉅額交易
2024/05/20	76.1	36.16	211.5	36.47	37.10	-135.4	4,991	-2.71%	大賣/鉅額交易
2024/05/17	10.4	33.66	11.3	33.76	33.75	-0.8	5,059	-0.02%
2024/05/16	93.7	34.16	14.4	33.61	33.30	79.2	5,670	1.40%
2024/05/15	102.7	34.14	83.4	34.16	34.25	19.3	6,186	0.31%	大買/
2024/05/14	30.2	32.46	21	32.58	32.65	9.2	6,377	0.14%
2024/05/13	13.3	32.99	14.4	32.85	32.55	-1.1	6,765	-0.02%
2024/05/10	20.3	33.07	15.4	33.19	33.25	5	6,949	0.07%
2024/05/09	59.2	33.38	49.1	33.25	33.10	10.1	7,183	0.14%
2024/05/08	115.1	33.55	133.2	33.52	33.60	-18.1	7,474	-0.24%	大買/大賣/
2024/05/07	28.3	31.56	35.2	31.68	31.60	-6.9	7,875	-0.09%
2024/05/06	60.1	32.19	72.1	32.27	31.90	-12	8,527	-0.14%
2024/05/03	16.5	31.47	20.2	31.29	31.30	-3.7	9,297	-0.04%
2024/05/02	24.5	31.44	21	31.45	31.70	3.5	10,316	0.03%
2024/04/30	58.3	32.14	31.3	32.18	31.75	27	10,821	0.25%
2024/04/29	31.2	32.25	56.5	32.36	32.35	-25.3	11,729	-0.22%
2024/04/26	19.4	32.37	38	32.29	32.00	-18.6	12,438	-0.15%
2024/04/25	15.5	32.67	13.1	32.63	32.50	2.3	13,838	0.02%
2024/04/24	35.9	33.34	35.2	33.39	33.25	0.7	16,308	0.00%
2024/04/23	31.8	32.69	48.5	32.60	32.60	-16.7	16,944	-0.10%
2024/04/22	43.9	33.36	27.2	32.95	32.45	16.7	17,300	0.10%
2024/04/19	107.9	32.63	43.7	32.75	32.80	64.3	18,065	0.36%	大買/
2024/04/18	25.3	35.02	29.3	35.15	34.60	-4	19,254	-0.02%
2024/04/17	45.2	35.42	17.1	35.31	35.00	28.1	19,676	0.14%
2024/04/16	90.2	35.69	110.8	35.14	34.60	-20.6	20,219	-0.10%	大賣/
2024/04/15	112.6	38.40	139.4	38.13	37.70	-26.8	20,318	-0.13%	大買/大賣/
2024/04/12	258.1	39.81	349.4	39.76	39.30	-91.3	20,293	-0.45%	大買/大賣/
2024/04/11	264.3	38.56	370	38.67	37.95	-105.8	20,128	-0.53%	大買/大賣/鉅額交易
2024/04/10	64.5	37.04	70.1	37.31	37.50	-5.7	20,059	-0.03%
2024/04/09	114.7	37.32	78.4	37.35	37.05	36.3	20,262	0.18%	大買/
2024/04/08	330.1	37.98	273.6	38.00	37.40	56.5	20,310	0.28%	大買/大賣/
2024/04/03	215.6	36.89	214.7	36.91	36.90	0.9	20,343	0.00%	大買/大賣/
2024/04/02	49.7	35.68	118.6	35.34	35.30	-68.9	20,273	-0.34%	大賣/
2024/04/01	54.2	36.53	63.8	36.39	36.30	-9.6	20,291	-0.05%
2024/03/29	164.2	36.61	145.9	36.41	36.25	18.3	20,334	0.09%	大買/大賣/
2024/03/28	116	36.47	124.4	36.61	36.05	-8.4	20,361	-0.04%	大買/大賣/
2024/03/27	162.3	36.76	124	36.71	36.30	38.3	20,399	0.19%	大買/大賣/
2024/03/26	816.2	38.56	760.6	37.64	37.10	55.6	20,416	0.27%	大買/大賣/
2024/03/25	40.1	36.73	105.9	36.75	37.50	-65.8	20,087	-0.33%	大賣/
2024/03/22	39	34.35	43.5	34.35	34.10	-4.5	20,058	-0.02%
2024/03/21	30.2	34.55	48.9	34.66	34.55	-18.6	20,125	-0.09%
2024/03/20	46.4	35.23	50.2	35.22	34.60	-3.9	20,235	-0.02%
2024/03/19	58.4	35.78	80.2	35.87	35.65	-21.7	21,015	-0.10%
2024/03/18	29.2	36.51	32.6	36.46	36.40	-3.4	21,378	-0.02%
2024/03/15	127.2	36.61	114.2	36.48	36.20	13	21,867	0.06%	大買/大賣/
2024/03/14	154.4	36.35	145.2	36.25	36.75	9.2	22,196	0.04%	大買/大賣/
2024/03/13	161.9	37.14	159.1	36.99	36.05	2.8	22,379	0.01%	大買/大賣/
2024/03/12	275.7	37.72	191.7	37.66	37.65	84	22,462	0.37%	大買/大賣/
2024/03/11	74.2	36.62	58.4	36.76	36.55	15.9	22,592	0.07%
2024/03/08	163.2	37.68	160.2	37.76	37.50	2.9	22,701	0.01%	大買/大賣/
2024/03/07	297.8	40.03	289.3	39.56	38.55	8.4	22,768	0.04%	大買/大賣/
2024/03/06	1,002.3	41.32	892.9	41.20	40.95	109.5	22,730	0.48%	大買/大賣/鉅額交易
2024/03/05	343.8	37.97	454.8	38.35	39.60	-111	22,147	-0.50%	大買/大賣/鉅額交易
2024/03/04	128.3	36.44	147.4	36.23	36.00	-19.1	21,913	-0.09%	大買/大賣/
2024/03/01	151	36.91	63.4	37.02	36.60	87.6	21,855	0.40%	大買/
2024/02/29	142.6	37.32	127	37.43	37.20	15.6	21,792	0.07%	大買/大賣/
2024/02/27	213.1	37.67	207	37.47	37.05	6.1	21,735	0.03%	大買/大賣/
2024/02/26	132.1	39.61	153.9	39.62	39.05	-21.8	21,661	-0.10%	大買/大賣/
2024/02/23	171.3	39.82	183.2	39.78	39.25	-11.9	21,566	-0.06%	大買/大賣/
2024/02/22	188.9	39.97	121.3	39.71	39.60	67.6	21,462	0.31%	大買/大賣/
2024/02/21	293.4	40.63	286.5	40.89	40.20	6.9	21,362	0.03%	大買/大賣/
2024/02/20	439.8	41.65	349.3	41.08	40.10	90.5	21,206	0.43%	大買/大賣/
2024/02/19	1,168.5	43.95	934.3	43.93	42.75	234.3	21,010	1.12%	大買/大賣/鉅額交易
2024/02/16	559.4	40.53	905.2	41.01	41.90	-345.9	20,393	-1.70%	大買/大賣/鉅額交易
2024/02/15	488.2	39.40	380.9	39.10	38.10	107.3	19,857	0.54%	大買/大賣/鉅額交易
2024/02/05	941.3	38.89	1,040.3	38.88	38.90	-99	19,613	-0.50%	大買/大賣/
2024/02/02	452.9	38.10	552.7	38.04	37.60	-99.8	19,217	-0.52%	大買/大賣/
2024/02/01	496.1	39.21	598.1	39.23	38.55	-102	19,034	-0.54%	大買/大賣/鉅額交易
2024/01/31	892.9	40.32	926.7	39.98	39.60	-33.9	18,796	-0.18%	大買/大賣/
2024/01/30	995.9	40.39	1,130	40.02	39.75	-134.2	18,472	-0.73%	大買/大賣/鉅額交易
2024/01/29	1,838	42.19	1,481.2	41.84	41.85	356.9	17,964	1.99%	大買/大賣/鉅額交易
2024/01/26	1,705.9	41.92	1,588.8	41.83	41.90	117	17,310	0.68%	大買/大賣/鉅額交易
2024/01/25	1,430	41.44	1,692.1	41.62	40.60	-262.1	16,547	-1.58%	大買/大賣/鉅額交易
2024/01/24	946.2	39.40	915.4	39.45	39.00	30.8	15,522	0.20%	大買/大賣/
2024/01/23	1,843.8	39.86	1,706.7	39.86	39.80	137.1	15,022	0.91%	大買/大賣/鉅額交易
2024/01/22	1,255.8	38.12	1,136	37.93	37.70	119.8	14,134	0.85%	大買/大賣/鉅額交易
2024/01/19	2,184.9	36.88	2,367.1	37.26	37.75	-182.1	13,503	-1.35%	大買/大賣/鉅額交易
2024/01/18	3,523.2	34.35	3,199.4	34.32	35.10	323.8	12,094	2.68%	大買/大賣/鉅額交易
2024/01/17	514.3	31.58	988.2	32.84	33.75	-473.9	9,642	-4.92%	大買/大賣/鉅額交易
2024/01/16	579.7	29.15	585.2	29.06	30.70	-5.5	8,994	-0.06%	大買/大賣/
2024/01/15	1,710.6	29.95	1,597.9	29.90	29.45	112.6	8,630	1.31%	大買/大賣/鉅額交易
2024/01/12	2,243.1	32.40	1,903.1	31.94	28.95	340	7,842	4.34%	大買/大賣/鉅額交易
2024/01/11	751.1	30.84	852.8	31.65	32.15	-101.7	6,586	-1.54%	大買/大賣/鉅額交易
2024/01/10	885.2	28.01	804.6	28.31	29.25	80.6	6,153	1.31%	大買/大賣/
2024/01/09	230.1	25.37	294.8	25.59	26.60	-64.7	5,601	-1.16%	大買/大賣/
2024/01/08	98.6	24.38	95.6	24.44	24.20	3	5,475	0.05%
2024/01/05	62.7	24.57	55.3	24.42	24.40	7.5	5,453	0.14%
2024/01/04	141.1	24.54	146.1	24.20	24.05	-5	5,417	-0.09%	大買/大賣/
2024/01/03	308.7	25.19	153.5	25.19	24.70	155.1	5,364	2.89%	大買/大賣/鉅額交易
2024/01/02	136.6	27.24	156	27.23	27.25	-19.4	5,231	-0.37%	大買/大賣/
2023/12/29	159.9	28.48	170.2	28.68	28.30	-10.2	5,261	-0.19%	大買/大賣/
2023/12/28	56.3	29.61	26.5	29.72	29.20	29.8	5,177	0.58%
2023/12/27	30.9	30.50	88.1	30.73	30.75	-57.2	5,346	-1.07%
2023/12/26	108.2	30.96	89.3	30.27	30.60	18.9	5,407	0.35%	大買/
2023/12/25	52.3	28.96	47.6	28.40	28.50	4.7	5,448	0.09%
2023/12/22	79.4	30.49	45.1	29.79	29.70	34.3	5,361	0.64%
2023/12/21	43.4	29.89	59.6	29.65	31.00	-16.2	5,278	-0.31%
2023/12/20	112.6	29.47	103.4	29.35	30.00	9.2	5,202	0.18%	大買/大賣/
2023/12/19	14.1	27.00	24.4	27.05	27.30	-10.3	5,104	-0.20%
2023/12/18	54.7	26.55	62.1	26.37	26.55	-7.4	5,055	-0.15%
2023/12/15	96.5	26.60	143.6	26.92	27.40	-47.1	4,974	-0.95%	大賣/
2023/12/14	1,465	26.62	1,136.8	26.57	25.80	328.2	4,838	6.78%	大買/大賣/鉅額交易
2023/12/13	430.5	24.46	391	24.92	25.20	39.5	4,033	0.98%	大買/大賣/
2023/12/12	583.8	21.72	658.2	22.14	22.95	-74.3	3,657	-2.03%	大買/大賣/
2023/12/11	337.4	19.74	385.8	20.08	20.90	-48.4	3,252	-1.49%	大買/大賣/
2023/12/08	113.4	18.31	134.3	18.52	19.00	-20.9	2,893	-0.72%	大買/大賣/
2023/12/07	107.4	18.21	199.2	18.00	17.30	-91.8	2,663	-3.44%	大買/大賣/
2023/12/06	207.5	17.94	195.7	18.31	18.55	11.9	2,524	0.47%	大買/大賣/
2023/12/05	227.5	17.16	202.3	17.26	17.35	25.1	2,292	1.10%	大買/大賣/
2023/12/04	275.8	17.13	242.1	16.86	16.35	33.7	2,142	1.57%	大買/大賣/
2023/12/01	48.6	16.61	111.1	16.55	16.90	-62.5	1,988	-3.14%	大賣/
2023/11/30	12.1	15.78	10.2	15.72	15.50	2	1,857	0.10%
2023/11/29	14.4	15.60	18.5	15.64	15.50	-4	1,851	-0.22%
2023/11/28	11	15.25	3.1	15.22	15.20	7.9	1,849	0.43%
2023/11/27	7.9	15.16	6.4	15.24	14.95	1.5	1,850	0.08%
2023/11/24	19.5	15.54	21.1	15.59	15.30	-1.6	1,849	-0.09%
2023/11/22	33.2	15.50	11.2	15.61	15.50	22	1,796	1.22%
2023/11/21	14.2	15.70	3	15.70	15.60	11.2	1,801	0.62%
2023/11/20	3.7	15.59	7.4	15.68	15.65	-3.7	1,809	-0.21%
2023/11/17	22.2	15.66	28.1	15.72	15.65	-5.9	1,826	-0.32%
2023/11/16	12.7	15.43	14.4	15.36	15.75	-1.7	1,850	-0.09%
2023/11/15	11	14.49	24.5	14.48	14.50	-13.5	1,813	-0.74%
2023/11/14	8.5	14.17	2.9	14.25	14.15	5.6	1,827	0.30%
2023/11/13	17.7	14.23	4.3	14.32	14.15	13.4	1,831	0.73%
2023/11/10	6.2	14.34	11.4	14.32	14.20	-5.3	1,839	-0.29%
2023/11/09	21	14.63	39.2	14.52	14.45	-18.2	1,873	-0.97%
2023/11/08	24.7	15.17	25.1	15.22	15.05	-0.4	1,867	-0.02%
2023/11/07	12	15.14	9	15.18	14.90	3	1,853	0.16%
2023/11/06	7.2	15.08	13	15.05	14.95	-5.8	1,849	-0.32%
2023/11/03	11.4	14.79	6.1	14.76	14.75	5.3	1,835	0.29%
2023/11/02	27.2	15.08	21.1	14.94	14.65	6.1	1,829	0.33%
2023/11/01	4.2	14.35	2	14.30	14.25	2.2	1,800	0.12%
2023/10/31	8.3	14.81	10	14.62	14.50	-1.7	1,798	-0.10%
2023/10/30	38.1	15.32	31	15.21	14.95	7.1	1,791	0.40%
2023/10/27	67.3	15.30	63.8	15.30	15.05	3.5	1,766	0.20%
2023/10/26	3.5	14.50	6.2	14.38	14.30	-2.7	1,693	-0.16%
2023/10/25	39	14.79	29.1	14.83	14.75	10	1,701	0.59%
2023/10/24	6.1	14.19	5.2	14.24	14.20	0.9	1,702	0.05%
2023/10/23	1.7	14.08	0	0.00	13.80	1.7	1,724	0.10%
2023/10/20	15.6	13.82	12	13.77	13.85	3.6	1,768	0.20%
2023/10/19	4.4	14.02	8	13.95	14.00	-3.6	1,783	-0.20%
2023/10/18	3.1	14.11	7	13.97	13.90	-3.9	1,786	-0.22%
2023/10/17	5.2	14.70	6	14.43	14.35	-0.8	1,793	-0.04%
2023/10/16	16.9	14.70	4	14.73	14.55	12.9	1,822	0.71%
2023/10/13	20	15.46	14.3	15.25	15.05	5.7	1,855	0.31%
2023/10/12	13.7	15.26	34.1	15.26	15.30	-20.5	1,912	-1.07%
2023/10/11	68.2	15.29	53.5	15.28	15.40	14.7	1,985	0.74%
2023/10/06	126.3	16.45	83.8	16.52	16.10	42.5	2,149	1.98%	大買/
2023/10/05	225.4	16.17	300.1	16.28	16.05	-74.7	2,068	-3.61%	大買/大賣/
2023/10/04	204.4	15.93	171	15.86	15.55	33.4	1,974	1.69%	大買/大賣/
2023/10/03	256.6	15.92	163.6	15.85	15.90	93	1,917	4.85%	大買/大賣/
2023/10/02	116.1	15.05	138.9	15.53	15.95	-22.8	1,823	-1.25%	大買/大賣/
2023/09/28	45.1	14.19	52.2	14.32	14.50	-7.1	1,997	-0.36%
2023/09/26	3.1	13.25	1	13.25	13.15	2.1	2,207	0.10%
2023/09/25	7.1	13.25	0.2	13.25	13.25	6.9	2,347	0.29%
2023/09/22	1	13.20	7.1	13.13	13.20	-6	2,395	-0.25%
2023/09/21	0.1	13.16	0	0.00	13.05	0.1	2,469	0.00%
2023/09/20	0.1	13.24	0	0.00	13.20	0.1	2,494	0.00%
2023/09/19	31.3	13.35	32	13.21	13.20	-0.7	2,561	-0.03%
2023/09/18	9.3	13.28	77	13.21	13.35	-67.7	2,669	-2.54%
2023/09/15	5.4	13.40	17	13.34	13.25	-11.6	2,903	-0.40%
2023/09/14	112.2	13.80	16.2	13.86	13.65	96	3,001	3.20%	大買/
2023/09/13	0.3	13.12	8	12.71	12.75	-7.7	2,989	-0.26%
2023/09/12	0.6	12.87	50	12.64	12.65	-49.4	3,181	-1.55%
2023/09/11	9.7	12.75	29	12.76	12.60	-19.3	3,231	-0.60%
2023/09/08	5.1	13.13	5	13.15	13.10	0.1	3,246	0.00%
2023/09/07	2.3	13.36	2	13.20	13.20	0.3	3,297	0.01%
2023/09/06	4.2	13.59	3	13.55	13.45	1.2	3,354	0.04%
2023/09/05	3.6	13.59	1.9	13.60	13.55	1.7	3,375	0.05%
2023/09/04	1.7	13.65	2	13.58	13.55	-0.3	3,386	-0.01%
2023/09/01	5.2	13.72	21.1	13.72	13.70	-15.9	3,428	-0.46%
2023/08/31	3.1	13.72	6	13.75	13.70	-2.9	3,419	-0.08%
2023/08/30	2	13.63	3	13.59	13.60	-1	3,417	-0.03%
2023/08/29	3.2	13.47	1	13.35	13.45	2.2	3,415	0.06%
2023/08/28	4.3	13.58	3.1	13.45	13.45	1.2	3,414	0.04%
2023/08/25	2	13.90	14	13.97	13.90	-12	3,408	-0.35%
2023/08/24	26.1	14.12	9.9	14.08	13.85	16.2	3,402	0.47%
2023/08/23	24.2	14.10	19.5	14.05	14.20	4.7	3,387	0.14%
2023/08/22	26.1	13.91	8	13.94	13.85	18.1	3,359	0.54%
2023/08/21	9.1	13.60	5.6	13.67	13.55	3.5	3,302	0.11%
2023/08/18	26.1	13.91	34.4	13.91	13.40	-8.3	3,291	-0.25%
2023/08/17	21.2	13.62	7.1	13.56	13.60	14.1	3,270	0.43%
2023/08/16	8.3	13.49	1	13.50	13.55	7.3	3,264	0.22%
2023/08/15	11.5	13.73	8.2	13.72	13.60	3.3	3,252	0.10%
2023/08/14	2.7	13.23	2	13.08	13.00	0.7	3,214	0.02%
2023/08/11	3.5	13.55	4	13.59	13.40	-0.5	3,205	-0.02%
2023/08/10	15.2	13.60	5	13.54	13.55	10.2	3,200	0.32%
2023/08/09	13.5	14.06	11.4	13.96	13.90	2	3,192	0.06%
2023/08/08	16.3	14.31	2.2	14.28	14.15	14.1	3,188	0.44%
2023/08/07	3.1	14.50	3	14.45	14.55	0.1	3,193	0.00%
2023/08/04	10.3	14.52	13	14.58	14.50	-2.7	3,188	-0.08%
2023/08/02	6.3	14.68	1.1	14.57	14.45	5.2	3,193	0.16%
2023/08/01	7.3	15.01	3	14.98	14.90	4.3	3,183	0.13%
2023/07/31	3.2	15.22	22.3	15.24	15.15	-19.1	3,172	-0.60%
2023/07/28	6.3	15.27	15.5	15.23	15.30	-9.2	3,155	-0.29%
2023/07/27	21.3	15.82	15.1	16.04	15.55	6.3	3,150	0.20%
2023/07/26	21.1	15.75	11.2	16.02	15.35	9.8	3,114	0.32%
2023/07/25	29.1	15.78	28.1	15.92	15.85	1.1	3,082	0.03%
2023/07/24	25	15.09	17.6	15.17	15.40	7.4	3,031	0.25%
2023/07/21	14.1	15.44	9	15.46	15.40	5.1	3,008	0.17%
2023/07/20	24	15.51	13.2	15.49	15.65	10.9	3,008	0.36%
2023/07/19	19.3	15.38	21.2	15.35	15.20	-1.9	2,990	-0.06%
2023/07/18	70.4	15.99	36.6	16.10	15.75	33.8	2,964	1.14%
2023/07/17	39.3	17.10	69.9	17.07	16.65	-30.6	2,907	-1.05%
2023/07/14	46.7	17.02	58	17.21	16.85	-11.3	2,829	-0.40%
2023/07/13	128.3	17.16	167.5	17.25	17.35	-39.2	2,744	-1.43%	大買/大賣/
2023/07/12	36.2	16.21	86.6	16.09	16.00	-50.4	2,522	-2.00%
2023/07/11	27.3	16.11	97.6	16.23	15.85	-70.3	2,491	-2.82%
2023/07/10	39.1	16.46	88.3	16.51	16.10	-49.2	2,463	-2.00%
2023/07/07	139.8	17.13	72.8	17.13	16.90	66.9	2,422	2.76%	大買/
2023/07/06	318	17.96	301.2	18.09	18.00	16.7	2,312	0.72%	大買/大賣/
2023/07/05	57.8	17.16	69	17.11	16.90	-11.3	2,028	-0.55%
2023/07/04	429.3	17.76	309.3	17.67	17.60	120	1,961	6.12%	大買/大賣/鉅額交易
2023/07/03	86	16.62	162.1	16.61	17.20	-76.1	1,720	-4.42%	大賣/
2023/06/30	36.3	15.40	18.2	15.46	15.65	18.1	1,580	1.14%
2023/06/29	47.2	15.79	67.5	15.79	15.45	-20.3	1,534	-1.33%
2023/06/28	24.1	15.19	10.5	15.25	15.00	13.7	1,464	0.94%
2023/06/27	80.9	15.13	83.7	15.18	15.00	-2.8	1,442	-0.19%
2023/06/26	115.1	16.08	124.4	16.35	15.70	-9.3	1,371	-0.68%	大買/大賣/
2023/06/21	195.8	16.71	184.6	16.93	17.15	11.2	1,261	0.89%	大買/大賣/
2023/06/20	221.6	15.57	220.5	15.66	15.80	1	1,030	0.10%	大買/大賣/
2023/06/19	152.5	15.10	63.4	15.08	15.05	89.1	919	9.69%	大買/
2023/06/16	194.5	15.07	102.8	15.21	15.30	91.7	831	11.03%	大買/大賣/
2023/06/15	48.5	14.05	35.3	14.08	13.95	13.2	640	2.07%
2023/06/14	32.4	13.92	1.1	13.78	13.75	31.3	588	5.31%
2023/06/13	34.2	13.68	112.5	13.59	14.20	-78.3	575	-13.61%	大賣/
2023/06/12	69.1	13.86	85.8	13.89	13.65	-16.7	518	-3.23%
2023/06/09	5.7	13.47	28.1	13.29	13.40	-22.5	450	-4.99%
2023/06/08	12.6	13.15	11	13.20	13.35	1.6	430	0.36%
2023/06/07	160.3	13.09	24.2	12.99	13.15	136.1	424	32.08%	大買/鉅額交易
2023/06/06	1.2	12.38	4.2	12.35	12.30	-3	392	-0.76%
2023/06/05	5.5	12.32	0.2	12.50	12.40	5.3	396	1.33%
2023/06/02	12.5	12.40	0.5	12.50	12.30	12	404	2.96%
2023/06/01	1.2	12.41	0	12.50	12.40	1.2	410	0.28%
2023/05/31	6.3	12.27	0	12.43	12.25	6.3	413	1.51%
2023/05/30	1.1	12.30	1.1	12.33	12.25	0	410	0.01%
2023/05/29	1	11.87	4	11.99	12.00	-3	404	-0.73%
2023/05/26	0.5	12.05	1.3	11.97	11.85	-0.8	402	-0.20%
2023/05/25	1.3	11.93	1.1	12.00	11.85	0.2	408	0.04%
2023/05/24	3.6	11.83	3.3	11.87	11.90	0.2	413	0.06%
2023/05/23	2.4	11.87	3	11.80	11.90	-0.6	424	-0.14%
2023/05/22	4.4	11.80	0	0.00	11.75	4.4	433	1.02%
2023/05/19	0.7	11.85	0	0.00	11.75	0.7	432	0.15%
2023/05/18	0.7	11.87	0.3	11.90	11.80	0.4	435	0.10%
2023/05/17	1.6	11.72	0	0.00	11.70	1.6	436	0.36%
2023/05/16	1.3	11.56	9.2	11.58	11.55	-7.9	435	-1.81%
2023/05/15	11	11.48	0	0.00	11.45	11	436	2.52%
2023/05/12	5.2	11.44	35	11.53	11.65	-29.8	441	-6.74%
2023/05/11	36.4	11.46	0.2	12.10	11.40	36.2	442	8.19%
2023/05/10	7.9	11.90	3.8	11.96	11.90	4.2	434	0.96%
2023/05/09	3.4	12.02	0.2	12.30	11.80	3.2	437	0.74%
2023/05/08	0.3	12.41	0	0.00	12.30	0.3	429	0.07%
2023/05/05	1.3	12.49	11	12.35	12.35	-9.7	432	-2.25%
2023/05/04	0	12.50	1	12.40	12.40	-1	434	-0.23%
2023/05/03	4.6	12.35	2	12.35	12.30	2.6	436	0.60%
2023/05/02	1.1	12.55	0	0.00	12.60	1.1	426	0.25%
2023/04/28	0	12.55	17	12.45	12.45	-17	428	-3.96%
2023/04/27	0	12.60	4	12.35	12.30	-4	428	-0.93%
2023/04/26	0.3	12.30	0.6	12.26	12.30	-0.2	431	-0.05%
2023/04/25	2.2	12.40	6.5	12.32	12.25	-4.3	433	-0.98%
2023/04/24	1	12.65	0	0.00	12.65	1	426	0.24%
2023/04/21	10.7	12.90	1.5	13.01	12.70	9.1	430	2.12%
2023/04/20	3	13.15	0	0.00	13.10	3	438	0.68%
2023/04/19	0.3	13.26	5	13.26	13.30	-4.7	438	-1.07%
2023/04/18	2	13.20	1.1	13.25	13.15	0.9	436	0.21%
2023/04/17	16	13.15	2.4	13.10	13.10	13.7	434	3.14%
2023/04/14	0.2	13.15	4	13.05	13.05	-3.8	434	-0.88%
2023/04/13	30.3	13.10	1.4	13.11	13.05	29	437	6.63%
2023/04/12	3.1	13.20	2	13.10	13.25	1.1	434	0.25%
2023/04/11	22.3	13.36	11.2	13.38	13.20	11.1	436	2.55%
2023/04/10	2.3	12.91	1	12.95	12.90	1.3	419	0.31%
2023/04/07	3.6	12.92	0.2	12.95	12.90	3.4	421	0.80%
2023/04/06	8.2	13.01	4.1	13.07	12.95	4.1	416	0.99%
2023/03/31	2.1	12.95	4	12.85	12.80	-1.9	405	-0.47%
2023/03/30	3.1	12.82	0.5	12.81	12.90	2.6	408	0.63%
2023/03/29	0.2	12.60	0.1	12.65	12.60	0.1	405	0.03%
2023/03/28	1.4	12.65	0	0.00	12.60	1.4	406	0.33%
2023/03/27	1.5	12.90	10.2	12.80	12.80	-8.7	402	-2.17%
2023/03/24	1.3	12.94	0.6	13.10	12.90	0.7	405	0.16%
2023/03/23	3.2	12.95	26	12.96	12.95	-22.8	422	-5.40%
2023/03/22	4.1	13.37	2	13.38	13.30	2.1	436	0.48%
2023/03/21	2	13.28	1	13.25	13.30	1	447	0.22%
2023/03/20	0.1	13.05	0	0.00	13.00	0.1	463	0.02%
2023/03/17	1	12.90	0	0.00	12.95	1	471	0.21%
2023/03/16	2.3	13.00	0	13.20	12.75	2.3	469	0.49%
2023/03/15	2.4	13.21	0.1	13.41	13.15	2.3	467	0.49%
2023/03/14	0.8	13.22	2.3	13.21	13.15	-1.6	473	-0.33%
2023/03/13	0.1	13.16	3	13.25	13.30	-2.9	476	-0.61%
2023/03/10	9.2	13.61	6	13.43	13.45	3.2	474	0.68%
2023/03/09	2.3	13.74	5.2	13.92	13.70	-2.9	478	-0.62%
2023/03/08	3.1	13.95	25	13.94	14.00	-21.9	468	-4.68%
2023/03/07	4	13.95	2	13.95	13.90	2	465	0.43%
2023/03/06	2	13.73	5	13.92	13.80	-3	457	-0.66%
2023/03/03	0.2	13.59	1.2	13.55	13.55	-1	451	-0.23%
2023/03/02	0.1	13.65	5	13.53	13.60	-4.9	446	-1.09%
2023/03/01	2	13.60	1.2	13.59	13.55	0.8	448	0.18%
2023/02/24	0	13.95	0	13.95	13.60	0	449	-0.01%
2023/02/23	4	13.73	5.4	13.86	13.70	-1.4	449	-0.31%
2023/02/22	3.4	13.75	2	13.80	13.70	1.4	450	0.31%
2023/02/21	6.3	13.78	2	13.78	13.80	4.3	454	0.94%
2023/02/20	1	13.40	1	13.30	13.55	0	452	0.00%
2023/02/17	1.1	13.30	0	0.00	13.25	1.1	453	0.25%
2023/02/16	0	13.58	1	13.20	13.25	-1	456	-0.22%
2023/02/15	0.3	13.30	0	0.00	13.10	0.3	457	0.07%
2023/02/14	0.2	13.29	0.4	13.30	13.15	-0.2	463	-0.04%
2023/02/13	1.6	13.13	0.3	13.17	13.15	1.4	476	0.29%
2023/02/10	2.9	13.32	1.3	13.47	13.20	1.6	484	0.34%
2023/02/09	3.1	13.50	3	13.53	13.50	0.1	482	0.02%
2023/02/08	2.2	13.42	0.3	13.50	13.45	1.9	483	0.39%
2023/02/07	0.1	13.50	0.1	13.50	13.35	-0.1	488	-0.01%
2023/02/06	0.2	13.48	2.2	13.43	13.35	-2.1	491	-0.42%
2023/02/03	4	13.48	5.1	13.40	13.45	-1.1	495	-0.23%
2023/02/02	0.1	13.60	7	13.65	13.55	-6.9	493	-1.40%
2023/02/01	1	13.45	0	0.00	13.50	1	494	0.20%
2023/01/31	1	13.50	4	13.40	13.50	-3	495	-0.61%
2023/01/30	0.1	13.30	15	13.31	13.30	-14.9	496	-3.01%
2023/01/17	0	0.00	8.3	13.10	13.10	-8.3	500	-1.65%
2023/01/16	7	13.06	0	0.00	13.05	7	506	1.38%
2023/01/13	14.1	13.17	0.8	13.17	13.10	13.3	510	2.60%
2023/01/12	8.1	13.23	21.2	13.16	13.20	-13.1	512	-2.56%
2023/01/11	27.2	13.31	30.4	13.30	13.25	-3.2	518	-0.62%
2023/01/10	15.3	13.29	4.7	13.45	13.35	10.6	517	2.04%
2023/01/09	21.4	13.75	6.2	13.76	13.75	15.2	504	3.01%
2023/01/06	0	0.00	2	13.75	13.70	-2	510	-0.39%
2023/01/05	13	13.80	6	13.77	13.65	7	542	1.29%
2023/01/04	0.2	13.60	6	13.55	13.70	-5.8	551	-1.06%
2023/01/03	10.7	13.53	1	13.45	13.45	9.7	564	1.71%
2022/12/30	0.2	13.22	0.1	13.40	13.25	0.1	575	0.02%
2022/12/29	6.1	13.33	0	0.00	13.25	6.1	593	1.02%
2022/12/28	2.2	13.55	0	13.65	13.45	2.2	616	0.35%
2022/12/27	0	14.00	4.2	13.99	13.85	-4.2	629	-0.67%
2022/12/26	0.5	13.80	0	0.00	13.85	0.5	635	0.08%
2022/12/23	1	13.70	0.1	13.95	13.80	0.9	645	0.15%
2022/12/22	2	13.87	0	13.90	13.80	2	659	0.31%
2022/12/21	4	13.93	1	14.00	13.85	3	676	0.45%
2022/12/20	0.1	13.95	0	13.95	13.95	0.1	693	0.01%
2022/12/19	0	0.00	2	14.30	14.15	-2	709	-0.28%
2022/12/16	0.2	14.52	22.2	14.50	14.40	-22	737	-2.99%
2022/12/15	3.1	14.83	21.8	15.09	14.75	-18.7	759	-2.46%
2022/12/14	23	14.91	39.2	14.85	14.85	-16.2	772	-2.10%
2022/12/13	20	14.44	15.2	14.39	14.25	4.8	803	0.60%
2022/12/12	4	14.38	10.2	14.43	14.50	-6.1	941	-0.65%
2022/12/09	11	14.10	6	14.01	13.95	5	1,142	0.43%
2022/12/08	3.7	13.67	7.1	13.53	13.70	-3.4	1,267	-0.27%
2022/12/07	2.1	13.55	4.1	13.66	13.45	-2.1	1,320	-0.16%
2022/12/06	7.1	14.00	13.1	13.82	13.70	-6	1,398	-0.43%
2022/12/05	2.1	14.15	1	14.25	14.15	1.1	1,440	0.07%
2022/12/02	6.4	14.43	5.5	14.46	14.30	0.9	1,441	0.06%
2022/12/01	26	14.21	16.2	14.29	14.35	9.8	1,435	0.68%
2022/11/30	15.2	13.91	8.7	13.97	13.95	6.5	1,430	0.46%
2022/11/29	2.3	13.75	5.1	13.80	13.80	-2.8	1,447	-0.19%
2022/11/28	1.5	13.68	1.2	13.68	13.60	0.3	1,456	0.02%
2022/11/25	4.1	13.70	0.4	13.75	13.65	3.6	1,464	0.25%
2022/11/24	0	13.75	6	13.85	13.80	-6	1,472	-0.41%
2022/11/23	4	13.78	5.1	13.81	13.80	-1.1	1,485	-0.08%
2022/11/22	1.1	13.75	3	13.75	13.65	-1.9	1,506	-0.13%
2022/11/21	3.5	13.88	1.3	13.87	13.80	2.2	1,537	0.14%
2022/11/18	3	13.95	0.2	14.00	13.90	2.8	1,559	0.18%
2022/11/17	0	14.05	2	14.13	14.10	-2	1,571	-0.13%
2022/11/16	6.1	13.90	2	14.25	13.80	4.1	1,586	0.26%
2022/11/15	2	14.10	6	14.29	14.25	-4	1,623	-0.25%
2022/11/14	4	14.13	9.9	14.12	14.15	-5.9	1,655	-0.36%
2022/11/11	3	14.07	0	0.00	13.95	3	1,751	0.17%
2022/11/10	1	14.00	8	14.05	13.95	-7	1,864	-0.38%
2022/11/09	22.4	14.06	4	14.16	13.95	18.4	1,913	0.96%
2022/11/08	0.3	14.25	19.5	14.21	14.30	-19.2	1,915	-1.00%
2022/11/07	0	13.80	22	13.99	13.90	-22	1,926	-1.14%
2022/11/04	0	13.80	2	13.65	13.65	-2	2,040	-0.10%
2022/11/03	1.1	13.55	4	13.50	13.55	-2.9	2,043	-0.14%
2022/11/02	18.1	13.33	3	13.20	13.30	15.1	2,049	0.73%
2022/11/01	2	13.05	9.9	13.16	13.25	-7.9	2,062	-0.38%
2022/10/31	2	12.75	1.3	12.78	12.75	0.7	2,077	0.03%
2022/10/28	3	12.68	1.1	12.56	12.50	1.9	2,085	0.09%
2022/10/27	8	12.75	2.5	12.77	12.80	5.5	2,085	0.27%
2022/10/26	1	12.60	1.1	12.60	12.50	-0.1	2,088	0.00%
2022/10/25	2	12.82	8.1	12.70	12.55	-6.1	2,097	-0.29%
2022/10/24	1.1	12.76	1.5	12.89	12.85	-0.4	2,102	-0.02%
2022/10/21	2	12.70	1.4	12.66	12.50	0.6	2,104	0.03%
2022/10/20	1.1	12.76	4.3	12.82	12.80	-3.2	2,118	-0.15%
2022/10/19	1	13.40	3	13.37	13.10	-2	2,127	-0.09%
2022/10/18	3.1	13.50	4.1	13.40	13.35	-1	2,142	-0.05%
2022/10/17	6.3	12.83	4.5	12.97	13.15	1.8	2,269	0.08%
2022/10/14	7	13.21	5.2	13.27	13.20	1.9	2,294	0.08%
2022/10/13	19.2	13.09	9.2	12.73	12.65	10	2,364	0.42%
2022/10/12	20.2	13.79	13.3	13.90	13.80	7	2,367	0.30%
2022/10/11	19.3	13.97	9	14.07	13.95	10.3	2,362	0.43%
2022/10/07	21.2	15.02	24.2	15.11	15.00	-3.1	2,348	-0.13%
2022/10/06	5.1	15.00	52.9	15.02	15.20	-47.8	2,341	-2.04%
2022/10/05	29.6	14.91	17.6	14.85	14.60	12	2,338	0.51%
2022/10/04	10.2	14.62	8.5	14.63	14.90	1.7	2,325	0.07%
2022/10/03	19.1	14.23	3	14.05	14.05	16.1	2,329	0.69%
2022/09/30	7	13.84	10	13.92	14.15	-3	2,321	-0.13%
2022/09/29	24	14.27	6.4	14.06	14.05	17.6	2,313	0.76%
2022/09/28	14.2	13.95	8	14.02	13.55	6.2	2,300	0.27%
2022/09/27	5	14.29	9.1	14.22	14.50	-4.1	2,280	-0.18%
2022/09/26	60.1	14.42	13	14.59	14.20	47.1	2,262	2.08%
2022/09/23	13	15.02	9.1	14.90	14.65	3.9	2,244	0.17%
2022/09/22	28.3	15.30	14.9	15.09	15.50	13.3	2,213	0.60%
2022/09/21	17.1	15.31	129.4	15.19	15.10	-112.3	2,191	-5.12%	大賣/鉅額交易
2022/09/20	86	15.86	96.1	15.73	15.60	-10	2,159	-0.46%
2022/09/19	185	16.57	124.1	16.41	15.50	60.9	2,102	2.90%	大買/大賣/
2022/09/16	302.8	16.90	225.1	16.87	16.45	77.8	1,951	3.99%	大買/大賣/
2022/09/15	54.3	16.46	89	16.58	16.95	-34.7	1,743	-1.99%
2022/09/14	45.1	15.33	79.1	15.43	15.45	-34	1,621	-2.10%
2022/09/13	142.2	15.21	122.1	15.28	15.20	20.1	1,577	1.28%	大買/大賣/
2022/09/12	90	14.65	95.3	14.97	15.10	-5.3	1,515	-0.35%
2022/09/08	31	13.88	0	0.00	13.75	31	1,478	2.10%
2022/09/07	3.1	13.46	8	13.32	13.45	-5	1,635	-0.30%
2022/09/06	2	13.48	5.1	13.54	13.40	-3.1	1,657	-0.19%
2022/09/05	46.7	14.34	17.3	13.88	13.55	29.4	1,654	1.78%
2022/09/02	11.2	14.67	11	14.84	14.45	0.2	1,647	0.01%
2022/09/01	14.2	14.49	5.1	14.60	14.80	9	1,676	0.54%
2022/08/31	21.2	14.80	16	14.87	14.65	5.2	1,717	0.30%
2022/08/30	15	14.43	49	14.66	14.75	-34	1,706	-1.99%
2022/08/29	9.3	14.41	4.3	14.52	14.30	5.1	1,691	0.30%
2022/08/26	35	15.18	41.6	15.27	15.20	-6.6	1,666	-0.40%
2022/08/25	13.1	15.03	34.1	15.29	15.25	-21	1,631	-1.29%
2022/08/24	24.2	15.15	6.1	15.00	14.85	18.1	1,605	1.13%
2022/08/23	25.2	14.60	52.2	14.86	15.30	-27	1,585	-1.70%
2022/08/22	42.1	15.25	43	15.23	14.90	-0.9	1,560	-0.06%
2022/08/19	26.5	15.15	38.6	15.20	15.15	-12	1,512	-0.80%
2022/08/18	99.5	15.21	106.6	15.21	15.15	-7	1,468	-0.48%	大賣/
2022/08/17	111	14.91	91.7	14.86	15.00	19.3	1,366	1.41%	大買/
2022/08/16	23	14.19	49	14.00	14.05	-26	1,249	-2.08%
2022/08/15	0	0.00	5	13.64	13.40	-5	1,192	-0.42%
2022/08/12	21.2	13.56	30.3	13.61	13.55	-9	1,176	-0.77%
2022/08/11	141.2	13.97	74.5	14.07	13.40	66.7	1,153	5.78%	大買/
2022/08/10	10	13.23	2.3	13.27	13.30	7.7	1,033	0.74%
2022/08/09	12.2	13.20	3	13.17	13.15	9.2	1,026	0.90%
2022/08/08	46.1	13.29	51.3	13.34	13.50	-5.2	1,013	-0.51%
2022/08/05	24	12.99	19.4	13.02	13.05	4.6	992	0.46%
2022/08/04	1.3	12.57	9	12.40	12.40	-7.7	969	-0.80%
2022/08/03	1.3	12.57	2.9	12.68	12.70	-1.6	958	-0.17%
2022/08/02	9.6	12.59	9.5	12.60	12.45	0.1	953	0.01%
2022/08/01	6.6	12.94	14	12.93	12.85	-7.4	944	-0.78%
2022/07/29	7.3	13.13	27.2	13.20	13.20	-19.9	931	-2.14%
2022/07/28	3.1	13.11	23.1	13.21	12.85	-20	917	-2.18%
2022/07/27	52.2	13.13	28.1	13.27	13.10	24.1	908	2.66%
2022/07/26	23.1	12.75	21.1	12.78	12.70	1.9	887	0.22%
2022/07/25	28.1	12.75	28.2	12.84	12.65	0	872	0.00%
2022/07/22	181.3	13.75	103.3	13.64	13.05	78	849	9.18%	大買/大賣/
2022/07/21	25.1	13.14	58.2	13.22	13.15	-33.1	718	-4.60%
2022/07/20	50.4	13.01	100.5	13.28	13.00	-50.1	686	-7.29%
2022/07/19	3	12.80	47	12.95	13.00	-44	607	-7.25%
2022/07/18	9.4	12.05	17.3	12.00	11.85	-7.9	572	-1.38%
2022/07/15	10.3	11.90	1.5	11.73	11.80	8.8	564	1.56%
2022/07/14	3.5	11.63	1	11.75	11.75	2.5	559	0.45%
2022/07/13	21	11.79	15	11.85	11.60	6	551	1.08%
2022/07/12	13.5	11.47	7.1	11.32	11.55	6.5	534	1.21%
2022/07/11	19.1	11.72	12.9	11.66	11.75	6.1	514	1.19%
2022/07/08	2	10.69	0.5	10.72	10.70	1.5	491	0.30%
2022/07/07	3.4	10.37	2	10.38	10.55	1.4	490	0.28%
2022/07/06	4.8	10.65	3	10.45	10.40	1.8	493	0.37%
2022/07/05	10.3	10.60	7.3	10.54	10.70	2.9	498	0.59%
2022/07/04	7.5	10.72	2.8	10.69	10.55	4.7	497	0.94%
2022/07/01	10.3	10.72	15.8	10.76	10.65	-5.6	497	-1.12%
2022/06/30	7.6	11.17	10	11.10	10.85	-2.4	494	-0.49%
2022/06/29	10.4	11.05	3.2	11.06	11.25	7.2	490	1.47%
2022/06/28	0.5	11.03	0.1	10.90	10.90	0.5	481	0.10%
2022/06/27	12.1	11.22	3	11.10	11.10	9.1	486	1.86%
2022/06/24	8.3	10.94	5.2	11.00	10.80	3.2	485	0.65%
2022/06/23	14.6	11.08	9.8	11.25	10.80	4.8	486	0.98%
2022/06/22	6.1	11.64	3	11.60	11.15	3.1	474	0.65%
2022/06/21	14.5	11.89	28.6	11.93	12.05	-14.1	460	-3.06%
2022/06/20	38.1	12.09	34.4	12.14	11.70	3.7	453	0.81%
2022/06/17	26.4	11.94	21.1	11.93	11.85	5.3	428	1.24%
2022/06/16	325.7	13.19	215.3	13.14	12.30	110.4	412	26.76%	大買/大賣/鉅額交易
2022/06/15	20.2	12.16	25.2	12.44	12.80	-5	250	-2.00%
2022/06/14	0.8	11.58	1.2	11.66	11.65	-0.4	223	-0.18%
2022/06/13	4	11.58	13.6	11.60	11.80	-9.5	218	-4.37%
2022/06/10	75.3	12.24	29.3	12.17	11.85	46	202	22.74%
2022/06/09	40.4	11.78	26.8	11.97	12.15	13.6	160	8.47%
2022/06/08	0.3	11.12	1	11.15	11.05	-0.7	109	-0.68%
2022/06/07	1.8	10.98	1.1	10.86	10.90	0.7	108	0.66%
2022/06/06	0.3	10.96	0.3	10.93	10.80	0	108	0.01%
2022/06/02	0.2	10.92	0.3	10.90	10.80	-0.2	112	-0.17%
2022/06/01	0.8	10.82	0.1	10.76	10.65	0.7	114	0.63%
2022/05/31	0.3	10.75	0.7	10.73	10.65	-0.4	122	-0.34%
2022/05/30	1.7	10.62	0	0.00	10.55	1.7	122	1.38%
2022/05/27	1.4	10.58	1.2	10.57	10.50	0.2	122	0.14%
2022/05/26	2.8	10.54	1.6	10.51	10.45	1.2	123	0.98%
2022/05/25	1.4	10.55	4.4	10.46	10.50	-3	124	-2.41%
2022/05/24	6	10.46	0.1	10.90	10.40	5.9	127	4.66%
2022/05/23	0.6	10.58	1.5	10.52	10.55	-0.9	127	-0.71%
2022/05/20	1.7	10.39	0.6	10.47	10.40	1.1	128	0.87%
2022/05/19	4.5	10.33	0	0.00	10.30	4.5	129	3.48%
2022/05/18	3.2	10.38	0	0.00	10.35	3.2	129	2.47%
2022/05/17	1.4	10.23	0	0.00	10.35	1.4	129	1.09%
2022/05/16	1.1	10.35	0.5	10.40	10.20	0.6	132	0.43%
2022/05/13	0.4	10.31	0.4	10.40	10.30	0.1	133	0.05%
2022/05/12	2.8	10.22	2	10.18	10.10	0.8	134	0.60%
2022/05/11	2.5	10.31	0	10.35	10.30	2.4	134	1.82%
2022/05/10	0.9	10.32	1	10.25	10.30	-0.1	135	-0.09%
2022/05/09	6.9	10.24	0.2	10.35	10.25	6.8	135	5.01%
2022/05/06	1.8	10.25	0	0.00	10.25	1.8	135	1.35%
2022/05/05	1.3	10.34	0.3	10.35	10.25	1.1	135	0.78%
2022/05/04	1.4	10.23	0	0.00	10.25	1.4	136	1.01%
2022/05/03	1.9	10.24	0.1	10.25	10.15	1.7	136	1.28%
2022/04/29	2	10.30	0.3	10.35	10.20	1.7	138	1.19%
2022/04/28	3	10.20	0	10.28	10.25	3	141	2.14%
2022/04/27	4.4	10.25	1	10.38	10.15	3.4	140	2.42%
2022/04/26	2.4	10.48	0.1	10.50	10.45	2.3	137	1.65%
2022/04/25	8.4	10.47	1	10.40	10.40	7.4	137	5.37%
2022/04/22	1.9	10.59	0	0.00	10.55	1.9	136	1.40%
2022/04/21	3.6	10.56	0.5	10.60	10.55	3.1	138	2.23%
2022/04/20	1.4	10.58	0.2	10.70	10.45	1.2	139	0.87%
2022/04/19	3.6	10.52	1.3	10.55	10.55	2.3	141	1.64%
2022/04/18	4.4	10.50	2	10.43	10.45	2.4	143	1.69%
2022/04/15	4.3	10.54	2	10.53	10.50	2.3	146	1.55%
2022/04/14	3.5	10.66	1.4	10.68	10.50	2.1	153	1.37%
2022/04/13	3.8	10.54	0.9	10.62	10.50	2.9	156	1.85%
2022/04/12	16.3	10.53	0.1	10.78	10.50	16.2	161	10.06%
2022/04/11	13.9	10.67	1.6	10.76	10.55	12.3	161	7.63%
2022/04/08	3.4	10.96	11	10.99	10.95	-7.6	204	-3.71%
2022/04/07	11.1	11.16	0.1	11.35	11.15	11	208	5.27%
2022/04/06	6.2	11.05	0.1	11.12	11.10	6.1	219	2.79%
2022/04/01	3.3	10.98	0.7	11.03	11.00	2.6	535	0.48%
2022/03/31	1.5	11.05	1	11.10	11.05	0.5	579	0.09%
2022/03/30	8.1	10.95	7.2	11.04	11.00	0.9	615	0.15%
2022/03/29	1.4	10.96	0.1	11.65	10.85	1.3	610	0.22%
2022/03/28	1.6	10.98	1	11.00	10.85	0.6	613	0.10%
2022/03/25	1.3	11.20	0.1	11.50	11.15	1.2	623	0.20%
2022/03/24	0.1	11.34	0	0.00	11.30	0.1	627	0.01%
2022/03/23	0.3	11.34	0	0.00	11.25	0.3	631	0.05%
2022/03/22	0	0.00	1.5	11.35	11.40	-1.5	629	-0.24%
2022/03/18	0.1	11.20	0	0.00	11.10	0.1	637	0.02%
2022/03/16	1.3	11.01	1	11.05	11.05	0.3	646	0.04%
2022/03/15	0.9	11.08	0	0.00	11.00	0.9	650	0.14%
2022/03/14	0	11.39	0	0.00	11.30	0	661	0.00%
2022/03/11	0.1	11.47	1	11.20	11.25	-0.9	666	-0.13%
2022/03/10	2	11.20	2	11.15	11.10	0	672	-0.01%
2022/03/09	1.9	10.94	0.7	10.87	10.90	1.2	675	0.17%
2022/03/08	2.8	10.87	1	11.09	10.70	1.8	678	0.27%
2022/03/07	4.7	11.39	0	0.00	11.10	4.7	683	0.68%
2022/03/04	1	11.65	3	11.70	11.60	-2	707	-0.28%
2022/03/03	0.1	11.60	0	0.00	11.40	0.1	744	0.01%
2022/03/02	0	0.00	3	11.40	11.50	-3	750	-0.40%
2022/03/01	0.1	11.55	0	0.00	11.45	0.1	755	0.01%
2022/02/25	0.2	11.35	3	11.35	11.30	-2.8	758	-0.36%
2022/02/24	0.1	11.40	3.1	11.36	11.25	-3	761	-0.40%
2022/02/23	0.2	11.50	0.3	11.50	11.55	-0.1	788	-0.01%
2022/02/22	0.2	11.55	3	11.50	11.45	-2.8	794	-0.36%
2022/02/21	0	11.60	1	11.50	11.55	-1	798	-0.12%
2022/02/18	0.1	11.70	2.1	11.56	11.55	-2	808	-0.25%
2022/02/17	0.1	11.60	0	11.80	11.50	0.1	816	0.01%
2022/02/16	0.3	11.72	1.1	11.58	11.55	-0.9	819	-0.10%
2022/02/15	0.2	11.55	0	11.85	11.50	0.1	819	0.02%
2022/02/14	0.1	11.65	0.2	11.65	11.50	-0.2	822	-0.02%
2022/02/11	3.1	11.60	0	0.00	11.70	3.1	827	0.37%
2022/02/10	0.1	11.75	1	11.60	11.65	-0.9	840	-0.10%
2022/02/09	0.3	11.62	0.1	11.65	11.70	0.2	856	0.02%
2022/02/08	0	11.60	0	11.35	11.60	0	864	0.00%
2022/02/07	0.3	11.29	9	11.30	11.40	-8.7	874	-0.99%
2022/01/26	0.3	11.35	1	11.30	11.25	-0.7	907	-0.08%
2022/01/25	1.2	11.21	2	11.20	11.25	-0.9	969	-0.09%
2022/01/24	3.3	11.34	2	11.25	11.30	1.3	1,011	0.13%
2022/01/21	0	11.65	1.1	11.60	11.55	-1.1	1,159	-0.09%
2022/01/20	0	0.00	4.2	11.71	11.75	-4.2	1,254	-0.33%
2022/01/18	0.2	11.75	0.2	11.80	11.80	0	1,442	0.00%
2022/01/17	1.2	11.55	0.2	11.55	11.65	1.1	1,481	0.07%
2022/01/14	0.1	11.56	0	0.00	11.55	0.1	1,511	0.01%
2022/01/13	0.3	11.74	1	11.70	11.70	-0.7	1,511	-0.05%
2022/01/12	0.1	11.82	2	11.78	11.75	-1.9	1,511	-0.13%
2022/01/11	0.2	11.92	5	11.83	11.85	-4.8	1,511	-0.32%
2022/01/10	0.2	12.04	7	11.96	11.95	-6.8	1,508	-0.45%
2022/01/07	1.5	11.98	7.1	11.93	12.05	-5.6	1,505	-0.37%
2022/01/06	2.2	12.01	2.2	12.14	12.15	0	1,497	0.00%
2022/01/05	0.5	12.31	4.1	12.30	12.20	-3.6	1,495	-0.24%
2022/01/04	0.4	12.49	4.1	12.50	12.50	-3.7	1,490	-0.25%
2022/01/03	8.4	12.70	11	12.63	12.60	-2.6	1,484	-0.17%
2021/12/30	5	12.48	7.1	12.54	12.35	-2.1	1,434	-0.14%
2021/12/29	8.1	12.43	13	12.47	12.45	-4.9	1,429	-0.34%
2021/12/28	234.9	13.44	273	13.23	12.50	-38.1	1,415	-2.69%	大買/大賣/
2021/12/27	60	12.48	6.1	12.36	13.05	53.9	1,098	4.91%
2021/12/24	19.1	12.25	0	0.00	12.30	19.1	1,055	1.81%
2021/12/23	1	11.90	0	0.00	11.90	1	1,021	0.10%
2021/12/22	0.1	11.90	0	12.00	11.90	0.1	1,017	0.01%
2021/12/21	7.1	12.08	9	11.94	11.95	-1.9	1,012	-0.19%
2021/12/20	0.2	12.18	64	11.99	12.00	-63.8	997	-6.40%
2021/12/17	1.1	12.37	1	12.35	12.25	0.1	991	0.01%
2021/12/16	0	0.00	0.1	12.37	12.50	-0.1	988	-0.01%
2021/12/15	0	12.20	4	12.05	12.20	-4	985	-0.40%
2021/12/14	3.3	12.25	1.4	12.33	12.20	1.9	982	0.19%
2021/12/13	2.5	12.46	28	12.51	12.65	-25.5	978	-2.61%
2021/12/10	3	12.20	0.1	12.30	12.20	2.9	971	0.30%
2021/12/09	4	12.40	5	12.40	12.35	-1	969	-0.10%
2021/12/08	27	12.30	17.4	12.50	12.30	9.6	965	0.99%
2021/12/07	0.1	11.83	4	11.82	12.05	-3.9	955	-0.41%
2021/12/06	5.2	11.82	40	11.70	11.80	-34.8	952	-3.65%
2021/12/03	0.1	12.00	3	11.95	12.05	-2.9	945	-0.31%
2021/12/02	0	0.00	6	12.13	12.10	-6	942	-0.64%
2021/12/01	10.2	12.20	2.1	12.22	12.30	8.1	938	0.86%
2021/11/30	16	12.71	8.6	12.85	12.45	7.4	931	0.79%
2021/11/29	131.1	12.87	12.1	12.58	12.65	119.1	905	13.15%	大買/鉅額交易
2021/11/26	2	11.75	3.1	11.95	11.95	-1	862	-0.12%
2021/11/25	1	11.60	8.2	11.69	11.75	-7.2	857	-0.84%
2021/11/24	4.1	11.60	0	0.00	11.60	4.1	854	0.48%
2021/11/23	2.1	11.82	1	12.00	11.60	1.1	852	0.12%
2021/11/22	18.4	11.80	27	11.83	11.80	-8.6	847	-1.01%
2021/11/19	2	11.80	10.1	11.88	11.80	-8.1	818	-0.99%
2021/11/18	3.2	12.09	3.2	12.05	12.00	0.1	816	0.01%
2021/11/17	12	12.35	3	12.55	12.20	9	813	1.11%
2021/11/16	0	11.90	22.2	11.90	12.20	-22.2	804	-2.75%
2021/11/15	2	11.63	17	11.64	11.65	-15	796	-1.88%
2021/11/12	0	0.00	1	11.65	11.75	-1	793	-0.13%
2021/11/11	3.1	11.63	16.1	11.65	11.55	-13	790	-1.64%
2021/11/10	2.1	11.78	5	11.61	11.70	-3	790	-0.37%
2021/11/09	11	11.62	10.3	11.59	11.60	0.8	785	0.10%
2021/11/08	14.5	11.89	17	12.00	11.70	-2.5	771	-0.33%
2021/11/05	14.1	12.55	4.1	12.60	12.45	10	757	1.31%
2021/11/04	22	12.60	8	12.53	12.60	14	748	1.87%
2021/11/03	38.8	12.57	17.5	12.62	12.80	21.3	738	2.89%
2021/11/02	32.1	12.64	61.3	12.53	12.20	-29.2	706	-4.14%
2021/11/01	45.4	13.99	28.9	14.12	13.55	16.5	643	2.56%
2021/10/29	212.5	14.32	133.5	14.19	14.20	78.9	602	13.11%	大買/大賣/
2021/10/28	38	13.53	20.6	13.60	13.65	17.4	453	3.84%
2021/10/27	3.2	12.18	13.2	12.23	12.45	-10	355	-2.80%
2021/10/26	40	12.62	29.5	12.46	12.30	10.5	344	3.06%
2021/10/25	48	11.90	46.8	11.97	11.95	1.3	167	0.76%
2021/10/22	4	11.50	11.8	11.09	11.60	-7.8	131	-5.96%
2021/10/20	1.2	10.41	0	0.00	10.35	1.2	99	1.17%
2021/10/19	0	10.35	1	10.35	10.30	-1	98	-1.00%
2021/10/15	1.1	10.26	0	0.00	10.25	1.1	103	1.01%
2021/10/14	0	0.00	0	10.30	10.15	0	104	-0.01%
2021/10/13	0.2	10.25	1	10.35	10.25	-0.8	106	-0.71%
2021/10/12	0.7	10.26	0	0.00	10.25	0.7	105	0.67%
2021/10/08	0.6	10.20	0.4	10.22	10.15	0.1	108	0.13%
2021/10/07	0.3	10.20	0.7	10.22	10.10	-0.4	108	-0.40%
2021/10/06	1.1	10.15	0.4	10.20	10.10	0.7	108	0.67%
2021/10/05	1.2	10.15	0.6	10.22	10.15	0.7	108	0.61%
2021/10/04	1.6	10.18	2	10.20	10.15	-0.4	111	-0.32%
2021/10/01	3.2	10.25	1.4	10.41	10.20	1.7	115	1.50%
2021/09/30	0.8	10.45	0	0.00	10.30	0.8	119	0.70%
2021/09/29	1.5	10.24	1	10.27	10.15	0.5	120	0.44%
2021/09/28	0.2	10.35	0	0.00	10.40	0.2	120	0.12%
2021/09/27	0.5	10.34	0	0.00	10.30	0.5	121	0.38%
2021/09/24	0.1	10.26	0	0.00	10.35	0.1	122	0.10%
2021/09/23	0.5	10.22	0	0.00	10.15	0.5	123	0.37%
2021/09/22	1.8	10.22	1	10.28	10.15	0.8	123	0.62%
2021/09/17	0.3	10.49	0	10.40	10.35	0.3	128	0.20%
2021/09/16	1.2	10.46	1	10.40	10.30	0.1	131	0.09%
2021/09/15	0.1	10.30	1	10.25	10.25	-0.9	132	-0.68%
2021/09/14	0	10.30	0.2	10.15	10.25	-0.2	134	-0.11%
2021/09/13	0.5	10.15	0.4	10.15	10.15	0.2	135	0.12%
2021/09/10	2.5	10.07	0	0.00	10.05	2.5	136	1.87%
2021/09/09	0.3	10.10	0	0.00	10.05	0.3	137	0.21%
2021/09/08	1.6	10.04	0.5	10.10	10.05	1.1	137	0.77%
2021/09/07	0.4	10.16	1	10.10	10.10	-0.6	138	-0.43%
2021/09/06	0.3	10.16	1.3	10.18	10.05	-1	139	-0.72%
2021/09/03	1.6	10.09	0	0.00	10.15	1.6	142	1.11%
2021/09/02	5.7	10.08	1.7	10.16	10.10	4	145	2.72%
2021/09/01	1.4	10.07	1.3	10.11	10.05	0	145	0.00%
2021/08/31	5.3	10.07	4.1	10.14	10.05	1.2	144	0.86%
2021/08/30	9.4	10.02	3.7	10.17	10.00	5.6	142	3.97%
2021/08/27	1.4	10.02	0.6	10.10	10.05	0.8	140	0.55%
2021/08/26	0.5	10.13	0.9	10.14	10.00	-0.4	138	-0.29%
2021/08/25	1.5	10.10	1.7	10.11	10.05	-0.2	138	-0.15%
2021/08/24	9.8	10.00	3	10.11	10.00	6.8	141	4.77%
2021/08/23	9.3	10.07	3	10.24	10.10	6.3	140	4.45%
2021/08/20	4.5	10.01	0	10.10	10.10	4.5	139	3.21%
2021/08/19	3.3	10.16	1.1	10.31	10.10	2.3	139	1.62%
2021/08/18	3.3	10.09	1	10.22	10.15	2.3	139	1.63%
2021/08/17	0.9	10.17	0	0.00	10.05	0.9	139	0.68%
2021/08/16	3.4	10.10	1	10.24	10.10	2.4	139	1.73%
2021/08/13	1.4	10.28	1	10.32	10.25	0.4	137	0.29%
2021/08/12	0.1	10.45	1	10.45	10.35	-0.9	136	-0.69%
2021/08/11	0.3	10.54	0	0.00	10.45	0.3	137	0.24%
2021/08/10	0.1	10.85	0	10.90	10.85	0.1	135	0.08%
2021/08/09	0	0.00	0	10.90	10.75	0	146	-0.01%
2021/08/06	0.1	10.80	0.3	10.71	10.65	-0.2	148	-0.17%
2021/08/05	1.5	10.67	1.6	10.66	10.65	-0.1	150	-0.07%
2021/08/04	0	10.60	0	0.00	10.55	0	159	0.01%
2021/08/03	1.2	10.53	1.1	10.51	10.60	0.1	159	0.06%
2021/08/02	2.3	10.48	0.1	10.45	10.45	2.2	160	1.38%
2021/07/30	0.1	10.59	0	0.00	10.45	0.1	160	0.07%
2021/07/29	1.1	10.61	0.1	10.80	10.65	1	160	0.59%
2021/07/28	1.1	10.60	7.1	10.50	10.50	-6	159	-3.77%
2021/07/27	0	0.00	1	10.45	10.50	-1	160	-0.65%
2021/07/26	0.1	10.55	0.4	10.55	10.55	-0.3	167	-0.17%
2021/07/23	0.5	10.57	0	0.00	10.55	0.5	170	0.30%
2021/07/22	3.3	10.47	1	10.45	10.45	2.3	171	1.36%
2021/07/21	11.8	10.31	3.4	10.39	10.35	8.4	176	4.77%
2021/07/20	3.4	10.16	1.2	10.28	10.25	2.2	174	1.25%
2021/07/19	1.3	10.26	0	0.00	10.25	1.3	175	0.72%
2021/07/16	1.2	10.30	0.1	10.35	10.30	1.1	182	0.62%
2021/07/15	1.8	10.20	2.2	10.16	10.20	-0.4	184	-0.23%
2021/07/14	2.9	10.21	1	10.25	10.15	1.9	184	1.00%
2021/07/13	0.7	10.29	0.2	10.31	10.25	0.5	193	0.28%
2021/07/12	1.9	10.25	1	10.30	10.20	0.9	195	0.44%
2021/07/09	19.6	10.14	1.4	10.29	10.15	18.2	196	9.24%
2021/07/08	10.3	10.25	2.5	10.35	10.25	7.8	197	3.93%
2021/07/07	7.7	10.21	2.2	10.34	10.05	5.6	196	2.83%
2021/07/06	4.2	10.45	1.1	10.45	10.25	3.1	194	1.61%
2021/07/05	2.1	10.42	2	10.38	10.40	0.1	196	0.03%
2021/07/02	6.2	10.35	1	10.40	10.25	5.2	197	2.63%
2021/07/01	4.6	10.43	8.1	10.50	10.40	-3.5	198	-1.74%
2021/06/30	2.1	10.48	2.1	10.53	10.50	0.1	204	0.04%
2021/06/29	9	10.40	3.6	10.48	10.40	5.4	208	2.59%
2021/06/28	20.8	10.34	11.7	10.54	10.55	9.1	209	4.32%
2021/06/25	4.6	10.11	2	10.14	10.05	2.6	205	1.28%
2021/06/24	2.2	10.11	1	10.15	10.15	1.2	205	0.58%
2021/06/23	5.1	10.12	1	10.17	10.05	4.1	204	2.02%
2021/06/22	1.8	10.21	1.1	10.26	10.10	0.7	213	0.33%
2021/06/21	1.6	10.16	0	0.00	10.10	1.6	212	0.74%
2021/06/18	9.7	10.23	1	10.37	10.10	8.7	213	4.08%
2021/06/17	1.1	10.21	1	10.32	10.30	0.1	213	0.02%
2021/06/16	0.3	10.40	0.1	10.40	10.25	0.2	213	0.11%
2021/06/15	1.6	10.37	1	10.41	10.30	0.6	214	0.27%
2021/06/11	0.2	10.45	1	10.35	10.30	-0.9	213	-0.40%
2021/06/10	3.4	10.26	1.1	10.32	10.15	2.3	212	1.10%
2021/06/09	2.2	10.32	1	10.30	10.25	1.2	210	0.56%
2021/06/08	0.1	10.35	0	0.00	10.35	0.1	210	0.02%
2021/06/07	1.4	10.31	1	10.40	10.15	0.4	214	0.20%
2021/06/04	1.2	10.34	1	10.47	10.35	0.2	215	0.11%
2021/06/03	0.2	10.50	0	0.00	10.40	0.2	218	0.10%
2021/06/02	0.3	10.53	0	0.00	10.45	0.3	222	0.15%
2021/06/01	1.1	10.46	1	10.55	10.40	0.1	236	0.04%
2021/05/31	0.3	10.50	0	0.00	10.40	0.3	233	0.14%
2021/05/28	1.2	10.41	0.1	10.50	10.40	1.1	234	0.49%
2021/05/27	1.4	10.33	0	0.00	10.25	1.4	236	0.61%
2021/05/26	1.6	10.28	1	10.20	10.20	0.6	235	0.26%
2021/05/25	5.9	10.23	2.4	10.28	10.25	3.5	237	1.48%
2021/05/24	2.2	9.90	1	10.11	10.25	1.2	238	0.48%
2021/05/21	1.5	10.13	1	10.17	10.10	0.5	238	0.22%
2021/05/20	2.8	10.07	1	10.18	10.00	1.8	237	0.76%
2021/05/19	0.5	10.14	0	0.00	10.00	0.5	237	0.22%
2021/05/18	0.5	9.97	0.1	9.92	9.97	0.4	241	0.17%
2021/05/17	2.1	9.85	1	10.06	9.25	1.1	242	0.46%
2021/05/14	5.5	10.15	1	10.34	10.00	4.5	231	1.96%
2021/05/13	4.9	10.27	2.2	10.35	10.10	2.7	229	1.20%
2021/05/12	3.8	10.81	6	10.67	10.40	-2.2	226	-0.99%
2021/05/11	0.2	11.45	0	0.00	11.00	0.2	218	0.07%
2021/05/10	1.1	11.43	0	0.00	11.40	1.1	219	0.52%
2021/05/06	1	11.50	0.1	11.70	11.40	0.9	218	0.42%
2021/05/04	0	0.00	6	11.31	11.35	-6	219	-2.73%
2021/05/03	5.1	11.92	2.3	11.91	11.75	2.8	216	1.29%
2021/04/29	10	11.90	0	0.00	11.80	10	210	4.76%
2021/04/28	0.2	11.95	0.1	12.00	11.90	0.1	207	0.07%
2021/04/27	2.1	11.85	0	0.00	11.75	2.1	207	0.99%
2021/04/26	0.1	12.00	0	0.00	11.90	0.1	201	0.03%
2021/04/23	1.5	11.90	0	0.00	12.00	1.5	200	0.76%
2021/04/22	2	12.18	1	12.24	12.05	1	199	0.48%
2021/04/21	0	12.00	1.2	11.99	12.10	-1.2	191	-0.60%
2021/04/20	2.1	11.90	0	0.00	11.90	2.1	191	1.10%
2021/04/19	0.3	11.75	1	12.00	12.00	-0.7	189	-0.36%
2021/04/16	1.5	11.56	0	11.65	11.55	1.5	181	0.80%
2021/04/15	0.1	11.62	0	0.00	11.55	0.1	178	0.08%
2021/04/14	0.1	11.51	0	0.00	11.50	0.1	180	0.03%
2021/04/13	2.2	11.78	0	0.00	11.65	2.2	177	1.23%
2021/04/12	3.1	11.73	2	11.60	11.70	1.1	175	0.61%
2021/04/09	0.3	11.49	1.1	11.55	11.50	-0.8	173	-0.47%
2021/04/08	0.2	11.45	1.1	11.46	11.40	-0.8	170	-0.49%
2021/04/07	0.1	11.50	0.1	11.55	11.45	0.1	170	0.04%
2021/04/06	1	11.50	0.2	11.45	11.55	0.8	171	0.48%
2021/04/01	0	0.00	0.1	11.15	11.20	-0.1	167	-0.03%
2021/03/31	1.2	11.12	0	0.00	11.05	1.2	170	0.70%
2021/03/30	0	11.25	0	0.00	11.00	0	169	0.01%
2021/03/29	1.2	11.07	1	11.17	11.00	0.2	168	0.11%
2021/03/26	0.1	11.20	0	0.00	11.05	0.1	169	0.05%
2021/03/25	1.1	10.98	1	11.15	11.15	0.1	168	0.06%
2021/03/24	0.1	11.41	0	0.00	11.30	0.1	158	0.09%
2021/03/23	0.1	11.30	0.1	11.50	11.30	0	158	0.00%
2021/03/22	0.2	11.59	0.2	11.54	11.30	0	159	0.00%
2021/03/19	0.2	11.41	0	0.00	11.10	0.2	159	0.15%
2021/03/18	1.2	11.27	1.1	11.36	11.20	0.1	159	0.06%
2021/03/17	0.6	11.42	0.2	11.32	11.15	0.4	158	0.27%
2021/03/16	3.5	11.27	1.2	11.45	11.20	2.3	158	1.44%
2021/03/15	0.2	11.31	0	0.00	11.30	0.2	160	0.12%
2021/03/11	1.1	10.97	0.1	11.27	11.10	1	257	0.39%
2021/03/10	0.1	11.23	0.1	11.05	11.05	0	260	0.00%
2021/03/09	0.2	11.24	0.5	11.16	11.10	-0.3	261	-0.12%
2021/03/08	0.5	11.27	5.5	11.16	11.10	-4.9	264	-1.87%
2021/03/05	1.1	11.38	3.1	11.12	11.10	-2	262	-0.77%
2021/03/04	0.2	10.96	0	0.00	10.85	0.2	254	0.10%
2021/03/03	8.6	10.80	1	10.85	10.90	7.6	254	2.99%
2021/03/02	0.3	10.96	0	0.00	10.70	0.3	251	0.12%
2021/02/26	1.3	10.71	1	10.77	10.60	0.3	249	0.14%
2021/02/25	3.6	10.67	1.1	10.72	10.75	2.5	250	1.01%
2021/02/24	3.2	10.71	3	10.76	10.65	0.1	260	0.04%
2021/02/23	0.1	10.85	0	0.00	10.75	0.1	258	0.04%
2021/02/22	1.1	10.77	0	10.85	10.75	1.1	257	0.41%
2021/02/19	0.2	10.74	1	10.70	10.75	-0.8	257	-0.31%
2021/02/18	0.1	10.65	0.1	10.68	10.55	0	258	0.00%
2021/02/17	0.1	10.50	0	0.00	10.50	0.1	254	0.06%
2021/02/05	0.3	10.45	0.1	10.40	10.40	0.2	262	0.08%
2021/02/04	0.2	10.44	0	0.00	10.30	0.2	262	0.07%
2021/02/03	0	10.45	0	0.00	10.35	0	263	0.00%
2021/02/02	1.3	10.40	1	10.47	10.30	0.3	266	0.11%
2021/02/01	2.3	10.34	3.3	10.31	10.40	-1	266	-0.36%
2021/01/29	1.4	10.52	1	10.56	10.45	0.4	263	0.16%
2021/01/28	0.2	10.61	0.1	10.55	10.55	0.2	260	0.06%
2021/01/27	0.3	10.58	0.4	10.60	10.50	-0.1	260	-0.04%
2021/01/26	1.1	10.55	0.6	10.60	10.55	0.5	259	0.17%
2021/01/25	0.4	10.66	0.2	10.65	10.55	0.2	258	0.07%
2021/01/22	0.1	10.62	0	0.00	10.60	0.1	257	0.04%
2021/01/21	0.1	10.60	0.1	10.55	10.50	0	256	-0.01%
2021/01/20	0.2	10.60	0	0.00	10.55	0.2	255	0.08%
2021/01/19	1.6	10.58	1	10.61	10.50	0.6	253	0.24%
2021/01/18	3.5	10.52	2	10.53	10.55	1.5	253	0.59%
2021/01/15	0.1	10.65	0	0.00	10.60	0.1	251	0.02%
2021/01/14	0.2	10.72	0.1	10.75	10.65	0.1	250	0.04%
2021/01/13	0.7	10.75	0	0.00	10.60	0.7	253	0.26%
2021/01/12	1.6	10.70	1	10.72	10.65	0.6	252	0.23%
2021/01/11	0.4	10.92	0	0.00	10.70	0.4	252	0.16%
2021/01/08	0.3	10.90	0	0.00	10.70	0.3	252	0.10%
2021/01/07	0.3	10.84	0.1	10.90	10.75	0.3	251	0.11%
2021/01/06	2.3	10.78	0	11.00	10.75	2.2	248	0.90%
2021/01/05	1.5	10.89	1	10.95	10.80	0.5	250	0.22%
2021/01/04	1.5	10.95	1.1	11.04	10.95	0.4	249	0.14%
2020/12/31	0.1	10.95	0	0.00	11.00	0.1	248	0.03%
2020/12/30	1.3	10.84	1	10.93	11.00	0.3	248	0.13%
2020/12/29	2.4	10.98	0.1	11.25	10.90	2.3	246	0.93%
2020/12/28	0.3	11.05	0.1	10.85	10.90	0.3	244	0.11%
2020/12/25	0.2	10.88	0.4	10.88	10.85	-0.2	241	-0.09%
2020/12/24	0.3	10.81	0	0.00	10.80	0.3	234	0.14%
2020/12/23	1.7	10.64	1	10.68	10.65	0.7	235	0.29%
2020/12/22	0.1	10.77	0	0.00	10.60	0.1	237	0.03%
2020/12/21	0.4	10.63	0	0.00	10.60	0.4	235	0.19%
2020/12/18	0.2	10.63	0	0.00	10.55	0.2	234	0.06%
2020/12/17	0.2	10.65	0	0.00	10.60	0.2	234	0.07%
2020/12/15	0.3	10.58	0	0.00	10.45	0.3	236	0.13%
2020/12/14	0.1	10.58	0	0.00	10.45	0.1	234	0.04%
2020/12/11	0.4	10.54	0	0.00	10.50	0.4	234	0.15%
2020/12/10	0.4	10.56	0	0.00	10.50	0.4	233	0.17%
2020/12/09	1.4	10.57	0	0.00	10.55	1.4	234	0.60%
2020/12/08	1.6	10.71	0.2	10.85	10.60	1.4	232	0.62%
2020/12/07	1.5	10.62	0.1	11.05	10.85	1.4	229	0.59%
2020/12/04	2.6	10.45	0	0.00	10.40	2.6	138	1.85%
2020/12/03	1.3	10.58	0	0.00	10.45	1.3	133	1.00%
2020/12/02	2.7	10.52	1	10.53	10.55	1.7	139	1.22%
2020/12/01	1.4	10.59	0	10.60	10.50	1.4	137	1.00%
2020/11/30	0.8	10.68	0.1	10.65	10.60	0.8	136	0.56%
2020/11/27	0.4	10.65	0	0.00	10.65	0.4	130	0.30%
2020/11/26	0.4	10.60	0	0.00	10.55	0.4	129	0.28%
2020/11/25	2.4	10.45	2	10.53	10.50	0.4	129	0.34%
2020/11/24	1.4	10.43	0	0.00	10.50	1.4	129	1.04%
2020/11/23	0.9	10.51	0	0.00	10.40	0.9	128	0.67%
2020/11/20	0.2	10.49	0.1	10.45	10.30	0.2	117	0.14%
2020/11/19	0.5	10.42	0	0.00	10.35	0.5	118	0.45%
2020/11/18	1.5	10.31	1	10.39	10.35	0.5	119	0.39%
2020/11/17	7.3	10.26	0	0.00	10.30	7.3	119	6.11%
2020/11/16	4.2	10.28	1	10.50	10.25	3.2	120	2.62%
2020/11/13	0.2	10.48	0	0.00	10.30	0.2	121	0.16%
2020/11/12	1	10.30	0	0.00	10.35	1	115	0.88%
2020/11/11	0.6	10.52	0	0.00	10.35	0.6	115	0.50%
2020/11/10	0.5	10.58	0	0.00	10.30	0.5	113	0.44%
2020/11/09	0.2	10.56	0	0.00	10.40	0.2	111	0.21%
2020/11/06	0.1	10.63	0	0.00	10.50	0.1	112	0.07%
2020/11/05	0.1	10.60	0	0.00	10.45	0.1	113	0.04%
2020/11/04	0.2	10.57	0	0.00	10.50	0.2	117	0.19%
2020/11/03	0.3	10.58	0	0.00	10.40	0.3	117	0.21%
2020/11/02	0.2	10.61	1.2	10.38	10.35	-1	118	-0.83%
2020/10/30	1.3	10.47	0.8	10.45	10.45	0.4	119	0.37%
2020/10/29	1.6	10.44	0	0.00	10.45	1.6	120	1.30%
2020/10/28	1.6	10.53	1	10.50	10.50	0.6	121	0.53%
2020/10/27	0.6	10.60	0	0.00	10.50	0.6	122	0.46%
2020/10/26	1.1	10.72	0.1	11.00	10.55	1.1	123	0.88%
2020/10/23	0.6	10.80	0	0.00	10.65	0.6	124	0.49%
2020/10/22	1.5	10.67	0	0.00	10.70	1.5	124	1.16%
2020/10/21	5.7	10.78	0	0.00	10.70	5.7	126	4.53%
2020/10/20	1.8	10.60	1.8	10.60	10.60	0	122	-0.03%
2020/10/19	1.5	10.58	0	0.00	10.60	1.5	120	1.21%
2020/10/16	3.7	10.52	1	10.60	10.50	2.6	121	2.15%
2020/10/15	2.5	10.48	1	10.60	10.45	1.5	120	1.26%
2020/10/14	0.3	10.60	0	0.00	10.45	0.3	122	0.21%
2020/10/13	2.6	10.36	1	10.55	10.30	1.6	124	1.27%
2020/10/12	1.8	10.59	1	10.70	10.50	0.8	122	0.66%
2020/10/08	1.9	10.62	0	0.00	10.55	1.9	123	1.55%
2020/10/07	2.5	10.56	1	10.70	10.45	1.5	124	1.25%
2020/10/06	2.1	10.63	1	10.75	10.55	1.1	122	0.87%
2020/10/05	1.7	10.62	1	10.80	10.50	0.7	128	0.54%
2020/09/30	0.5	10.85	0.8	10.85	10.55	-0.3	136	-0.23%
2020/09/29	2.6	10.47	1	10.80	10.40	1.6	145	1.10%
2020/09/28	1.2	10.57	0	0.00	10.50	1.2	148	0.82%
2020/09/25	0.5	10.90	0	0.00	10.55	0.5	147	0.35%
2020/09/22	0.1	11.05	0	0.00	10.90	0.1	156	0.09%
2020/09/21	0.1	11.10	0	0.00	10.90	0.1	156	0.03%
2020/09/17	0.2	11.05	6	10.95	11.05	-5.8	151	-3.84%
2020/09/16	0	11.10	0	0.00	11.00	0	151	0.03%
2020/09/10	2	11.00	0	0.00	11.00	2	148	1.35%
2020/09/07	0	0.00	3	11.10	11.45	-3	142	-2.10%
2020/09/02	0	0.00	2	10.85	10.95	-2	144	-1.39%
2020/08/12	0	0.00	2	10.80	10.80	-2	142	-1.40%
2020/08/10	3	11.05	3	11.00	11.15	0	140	0.00%
2020/07/20	1	10.75	0	0.00	10.75	1	145	0.69%
2020/07/08	0	0.00	1	11.45	11.40	-1	133	-0.75%
2020/06/16	0	0.00	10	10.65	10.65	-10	126	-7.93%
2020/06/12	1	10.35	0	0.00	10.40	1	133	0.75%
2020/06/11	1	10.55	0	0.00	10.50	1	138	0.72%
2020/06/09	0	0.00	2	10.98	10.95	-2	142	-1.41%
2020/06/08	10	10.45	0	0.00	10.45	10	140	7.10%
2020/06/04	1	10.05	0	0.00	10.05	1	137	0.73%
2020/04/17	2	9.75	0	0.00	9.76	2	147	1.36%
2020/04/15	1	9.65	0	0.00	9.65	1	154	0.65%
2020/03/25	0	9.09	0	0.00	9.00	0	142	0.00%
2020/03/18	0	10.00	3	10.10	10.00	-3	134	-2.23%
2020/03/13	0	0.00	1	10.10	10.40	-1	125	-0.80%
2020/02/26	0	0.00	2	11.45	11.35	-2	109	-1.83%
2020/02/17	0	11.15	0	0.00	11.05	0	95	0.00%
2020/01/14	1	11.65	0	0.00	11.65	1	177	0.56%
2019/10/24	0	0.00	1	12.40	12.40	-1	131	-0.76%
2019/10/23	1	12.25	0	0.00	12.20	1	123	0.81%
2019/09/23	1	11.95	0	0.00	11.95	1	131	0.76%
2019/09/19	0	0.00	4	12.00	12.00	-4	132	-3.02%
2019/08/06	0	0.00	1	11.95	11.90	-1	127	-0.79%
2019/07/30	10	13.60	0	0.00	13.60	10	120	8.30%
2019/07/24	0	0.00	2	13.55	13.60	-2	119	-1.67%
2019/07/23	1	13.55	0	0.00	13.50	1	121	0.82%
2019/07/17	0	0.00	6	13.40	13.40	-6	141	-4.23%
2019/07/04	0	0.00	1	13.50	13.55	-1	163	-0.61%
2019/06/28	1	13.40	0	0.00	13.50	1	167	0.60%
2019/05/23	1	13.30	0	0.00	13.30	1	279	0.36%
2019/05/16	1	13.50	0	0.00	13.55	1	290	0.34%
2019/05/15	0	0.00	1	13.60	13.55	-1	302	-0.33%
2019/05/06	2	13.68	0	0.00	13.70	2	307	0.65%
2019/05/03	2	13.85	0	0.00	13.85	2	305	0.65%
2019/04/29	2	14.05	0	0.00	13.80	2	323	0.62%
2019/04/11	4	13.60	0	0.00	13.60	4	713	0.56%
2019/03/26	1	14.40	0	0.00	14.30	1	889	0.11%
2019/03/20	0	0.00	1	13.95	13.85	-1	836	-0.12%
2019/03/19	0	13.60	0	0.00	13.60	0	832	0.00%
2019/02/27	2	13.65	0	0.00	13.65	2	821	0.24%
2019/02/26	3	13.73	0	0.00	13.70	3	819	0.37%
2019/02/22	2	13.40	0	0.00	13.35	2	802	0.25%
2019/02/20	1	13.35	0	0.00	13.40	1	801	0.12%
2019/02/19	0	0.00	2	13.35	13.40	-2	798	-0.25%
2019/02/18	3	13.47	0	0.00	13.50	3	796	0.38%
2019/01/23	0	0.00	2	13.70	13.70	-2	764	-0.26%
2019/01/22	0	0.00	1	13.65	13.65	-1	764	-0.13%
2019/01/07	4	15.43	4	14.80	14.15	0	472	0.00%
2019/01/04	0	0.00	5	14.90	14.80	-5	381	-1.31%
2019/01/03	5	14.49	0	0.00	14.80	5	338	1.48%
2019/01/02	0	0.00	2	14.60	14.30	-2	304	-0.66%
2018/12/27	7	14.50	4	14.50	14.75	3	229	1.30%
2018/06/21	2	14.45	2	14.40	14.50	0	615	0.00%
2018/06/11	2	14.13	0	0.00	14.40	2	600	0.33%
2018/06/08	0	0.00	4	14.10	14.10	-4	599	-0.67%
2018/06/07	0	0.00	1	14.35	14.35	-1	601	-0.17%
2018/06/06	0	0.00	2	14.65	14.65	-2	602	-0.33%
2018/06/05	1	15.05	0	0.00	15.10	1	598	0.17%
2018/06/04	25	15.88	19	15.57	15.30	6	592	1.01%
2018/03/29	0	0.00	1	15.45	15.45	-1	1,171	-0.09%
2018/03/02	7	17.85	5	18.32	17.80	2	1,052	0.19%
2018/02/22	1	17.00	0	0.00	16.90	1	1,007	0.10%
2018/02/01	1	18.00	0	0.00	17.90	1	958	0.10%
2018/01/29	0	0.00	1	18.30	18.15	-1	791	-0.13%
2018/01/26	2	17.88	0	0.00	17.85	2	769	0.26%
2018/01/23	1	18.15	0	0.00	18.30	1	777	0.13%
2018/01/22	10	18.33	40	18.00	18.00	-30	778	-3.85%
2018/01/19	5	18.50	2	18.50	18.40	3	767	0.39%
2018/01/18	27	18.41	0	0.00	18.35	27	745	3.62%
2018/01/16	0	0.00	1	18.40	17.80	-1	745	-0.13%
2018/01/15	5	18.45	8	18.41	18.45	-3	735	-0.41%