東陽 (1319)-國泰-敦南券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
110.0
漲跌
▲0.5
漲幅
+0.46%
成交量
2,301張
產業
上市汽車類股
534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

東陽 (1319)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	40.4	110.86	39.5	111.52	110.00	0.9	4,023	0.02%
2024/11/21	25.5	109.41	20	110.13	109.50	5.5	4,004	0.14%
2024/11/20	44	110.60	22.6	111.02	110.00	21.4	3,993	0.54%
2024/11/19	59.5	111.16	56.3	111.35	111.50	3.2	3,996	0.08%
2024/11/18	90.3	112.37	94.2	113.30	111.00	-4	4,018	-0.10%
2024/11/15	105.1	111.69	115.7	112.23	113.50	-10.6	3,946	-0.27%	大買/大賣/
2024/11/14	67.1	110.34	126.7	110.76	109.50	-59.6	3,866	-1.54%	大賣/
2024/11/13	21.3	106.43	18.8	106.26	106.00	2.5	3,757	0.07%
2024/11/12	9.1	107.06	17.4	107.44	106.50	-8.3	3,780	-0.22%
2024/11/11	51.3	106.99	7.3	107.42	107.50	44	3,774	1.16%
2024/11/08	33.2	107.61	19.2	107.98	107.00	14	3,777	0.37%
2024/11/07	39.6	108.47	38.5	108.92	108.50	1.1	3,764	0.03%
2024/11/06	34.7	107.60	25.5	106.94	106.50	9.2	3,751	0.25%
2024/11/05	17.1	109.31	29.4	109.91	109.50	-12.3	3,767	-0.33%
2024/11/04	14.1	108.25	44.4	109.21	109.00	-30.3	3,789	-0.80%
2024/11/01	8.2	108.32	21.9	108.17	108.50	-13.7	3,843	-0.36%
2024/10/30	14.2	106.06	24.5	107.24	107.00	-10.3	3,847	-0.27%
2024/10/29	19	106.58	25.5	106.76	106.00	-6.4	3,852	-0.17%
2024/10/28	28.7	105.46	3.1	106.15	105.00	25.7	3,844	0.67%
2024/10/25	69.6	107.54	36.3	107.17	107.50	33.3	3,873	0.86%
2024/10/24	32	106.92	42.7	107.36	106.50	-10.8	3,845	-0.28%
2024/10/23	10.5	105.08	5.3	105.42	106.00	5.2	3,856	0.13%
2024/10/22	1.3	105.77	15.6	105.16	106.00	-14.2	3,863	-0.37%
2024/10/21	9.3	103.90	20.5	104.75	105.00	-11.3	3,905	-0.29%
2024/10/18	33.6	104.97	16.2	105.49	104.00	17.4	3,937	0.44%
2024/10/17	31.6	105.17	8.5	105.91	105.00	23.1	3,950	0.59%
2024/10/16	58.7	107.45	30.3	107.70	105.50	28.4	3,943	0.72%
2024/10/15	36.6	107.68	41	107.83	108.00	-4.4	3,951	-0.11%
2024/10/14	5.2	105.11	5.2	105.01	105.00	-0.1	3,884	0.00%
2024/10/11	31.9	105.04	20	105.28	104.00	11.9	3,889	0.31%
2024/10/09	5.7	106.28	62.7	106.66	106.50	-57	3,876	-1.47%
2024/10/08	47.1	103.64	24.3	104.33	102.50	22.9	3,835	0.60%
2024/10/07	7.5	105.23	47.5	106.53	107.00	-40	3,895	-1.03%
2024/10/04	12.4	103.38	8.7	103.71	102.50	3.8	3,905	0.10%
2024/10/01	62.9	103.52	38.4	103.77	103.50	24.5	3,882	0.63%
2024/09/30	16.5	106.90	27.7	107.02	106.50	-11.2	3,815	-0.29%
2024/09/27	85.7	106.05	24.5	105.73	105.50	61.2	3,836	1.59%
2024/09/26	42.7	108.57	46.1	109.55	109.00	-3.4	3,786	-0.09%
2024/09/25	33.8	109.46	23.3	109.50	109.50	10.5	3,752	0.28%
2024/09/24	34.7	110.13	28.4	110.16	110.00	6.2	3,785	0.16%
2024/09/23	62.2	111.78	50.3	111.70	111.00	11.9	3,915	0.30%
2024/09/20	77.9	110.60	133.5	111.12	112.00	-55.5	4,014	-1.38%	大賣/
2024/09/19	15.2	105.99	25.1	106.12	106.00	-9.9	4,085	-0.24%
2024/09/18	43.2	106.24	35.2	105.97	105.00	7.9	4,284	0.18%
2024/09/16	105.6	108.16	67.1	107.79	107.50	38.5	4,424	0.87%	大買/
2024/09/13	112.5	109.03	188	109.61	108.50	-75.5	4,474	-1.69%	大買/大賣/
2024/09/12	68.7	104.29	109.7	104.90	105.00	-41.1	4,407	-0.93%	大賣/
2024/09/11	145.3	105.16	97.8	105.42	103.00	47.4	4,436	1.07%	大買/
2024/09/10	181.7	106.79	243.5	107.23	106.00	-61.8	4,353	-1.42%	大買/大賣/
2024/09/09	143.6	103.01	161.6	103.47	103.00	-17.9	4,140	-0.43%	大買/大賣/
2024/09/06	179.6	101.89	204.5	102.44	103.00	-24.8	4,087	-0.61%	大買/大賣/
2024/09/05	38.9	99.16	107.2	99.56	99.00	-68.3	3,920	-1.74%	大賣/
2024/09/04	19.2	93.56	27.6	94.23	95.00	-8.4	3,902	-0.22%
2024/09/03	11.7	96.45	30.6	96.50	96.70	-18.9	3,881	-0.49%
2024/09/02	9.5	95.96	7.4	96.30	95.70	2.1	3,891	0.05%
2024/08/30	20.5	95.93	8.1	95.75	95.90	12.5	3,898	0.32%
2024/08/29	37.9	95.86	16.8	96.02	95.60	21.1	3,924	0.54%
2024/08/28	79.8	95.79	91.6	96.02	96.40	-11.8	3,970	-0.30%
2024/08/27	32.5	93.19	8	93.26	93.60	24.5	4,066	0.60%
2024/08/26	40.6	95.24	62.6	95.31	93.90	-22	4,076	-0.54%
2024/08/23	5.4	91.19	10	91.29	91.40	-4.6	4,081	-0.11%
2024/08/22	6.8	91.77	8.3	91.94	92.00	-1.5	4,166	-0.04%
2024/08/21	38.9	92.28	9	92.71	91.60	29.9	4,183	0.71%
2024/08/20	23.6	93.38	26.3	93.18	93.70	-2.7	4,214	-0.06%
2024/08/19	7	90.96	4.6	91.02	90.50	2.4	4,250	0.06%
2024/08/16	19.7	91.70	13.2	91.67	90.90	6.5	4,306	0.15%
2024/08/15	46.5	91.70	7.2	91.77	90.20	39.4	4,478	0.88%
2024/08/14	13.2	92.15	8.1	92.83	91.90	5.2	4,634	0.11%
2024/08/13	12	90.56	1.9	90.42	90.00	10.1	4,645	0.22%
2024/08/12	15.9	90.80	11.3	90.76	90.50	4.6	4,720	0.10%
2024/08/09	12	89.91	10.1	89.95	89.50	2	4,769	0.04%
2024/08/08	15.6	87.50	15.1	87.56	87.00	0.5	4,857	0.01%
2024/08/07	43.8	90.40	27.6	90.19	90.00	16.2	4,888	0.33%
2024/08/06	14.5	83.13	16.5	84.58	84.70	-2	4,882	-0.04%
2024/08/05	25.6	84.91	44.7	85.03	84.10	-19.2	4,862	-0.39%
2024/08/02	15.5	93.97	4.5	92.69	92.60	11	4,822	0.23%
2024/08/01	5	95.43	12.1	95.87	96.70	-7	4,855	-0.14%
2024/07/31	30.5	93.96	7.1	93.62	92.80	23.4	4,880	0.48%
2024/07/30	8.3	92.83	13.6	93.10	96.20	-5.2	4,884	-0.11%
2024/07/29	27.4	94.62	29.6	93.81	93.00	-2.2	4,915	-0.04%
2024/07/26	29.9	95.98	14	95.02	95.20	15.9	4,932	0.32%
2024/07/23	7.7	96.51	4.6	96.94	97.20	3.1	4,932	0.06%
2024/07/22	7.3	96.34	9.5	96.60	95.30	-2.2	4,928	-0.04%
2024/07/19	19.8	98.00	17.6	97.92	97.70	2.1	4,904	0.04%
2024/07/18	25.3	99.84	11.9	100.22	99.10	13.3	4,896	0.27%
2024/07/17	47.1	100.95	9	102.17	100.00	38.1	4,886	0.78%
2024/07/16	44.6	101.83	24.2	102.75	101.50	20.3	4,903	0.41%
2024/07/15	9.6	102.66	5	102.90	102.50	4.6	4,914	0.09%
2024/07/12	5.3	102.41	12.4	103.00	102.50	-7.1	4,958	-0.14%
2024/07/11	29.4	101.86	7.4	101.67	101.50	22	5,061	0.43%
2024/07/10	20.1	103.01	4.3	103.17	103.50	15.8	5,122	0.31%
2024/07/09	48.1	102.10	36.7	102.42	102.00	11.4	5,181	0.22%
2024/07/08	46.6	106.50	13.5	106.84	106.00	33.1	5,230	0.63%
2024/07/05	19.2	109.97	10.1	110.15	109.50	9.1	5,259	0.17%
2024/07/04	13.6	110.96	5.4	110.82	110.50	8.2	5,274	0.16%
2024/07/03	22.8	110.49	22.8	110.16	111.00	0	5,313	0.00%
2024/07/02	20.6	107.87	20.1	107.98	108.00	0.5	5,309	0.01%
2024/07/01	20.9	107.94	12.1	107.79	108.00	8.8	5,325	0.16%
2024/06/28	49.1	108.53	7	108.65	108.00	42.1	5,408	0.78%
2024/06/27	97	109.64	17.1	109.18	109.00	79.9	5,463	1.46%
2024/06/26	30.2	113.03	34.2	113.54	113.00	-4	5,708	-0.07%
2024/06/25	68.5	110.12	32.7	110.17	111.00	35.8	5,816	0.62%
2024/06/24	107.2	112.60	21.9	112.42	113.00	85.3	5,774	1.48%	大買/
2024/06/21	41.5	119.12	60.5	120.20	117.50	-19	5,691	-0.33%
2024/06/20	67.7	117.41	31	117.61	117.50	36.7	5,596	0.66%
2024/06/19	72.2	124.71	55.3	125.69	122.50	16.9	5,596	0.30%
2024/06/18	42.6	120.43	79.8	122.19	123.00	-37.2	5,663	-0.66%
2024/06/17	19.6	119.84	21.2	120.52	119.00	-1.6	5,809	-0.03%
2024/06/14	25.4	118.87	16.6	119.78	118.00	8.7	6,067	0.14%
2024/06/13	36.5	120.15	23.2	119.94	119.00	13.4	6,385	0.21%
2024/06/12	43.2	120.05	46	120.62	120.00	-2.8	6,565	-0.04%
2024/06/11	24.1	119.27	80.8	119.40	119.00	-56.8	6,743	-0.84%
2024/06/07	24.4	114.74	12.1	115.29	114.50	12.3	7,034	0.17%
2024/06/06	19.9	115.19	12.1	115.00	114.00	7.8	7,199	0.11%
2024/06/05	13.4	116.06	4.1	115.87	115.00	9.3	7,291	0.13%
2024/06/04	35.3	117.16	54.2	117.63	117.00	-18.9	7,412	-0.26%
2024/06/03	30.2	114.61	44	116.08	115.50	-13.8	7,478	-0.18%
2024/05/31	102.8	114.07	63.4	114.89	112.50	39.3	7,474	0.53%	大買/
2024/05/30	43.2	116.16	10.3	116.76	115.00	32.8	7,346	0.45%
2024/05/29	38.8	120.23	38.2	119.89	118.50	0.6	7,352	0.01%
2024/05/28	34.2	119.39	54.1	118.88	120.50	-20	7,369	-0.27%
2024/05/27	12.9	113.99	11.1	114.45	113.50	1.8	7,408	0.02%
2024/05/24	25.4	113.31	17.1	113.74	113.50	8.3	7,691	0.11%
2024/05/23	81.1	115.02	22.4	115.03	112.00	58.7	7,701	0.76%
2024/05/22	41.6	122.05	17.7	121.12	120.50	23.9	7,669	0.31%
2024/05/21	192.2	126.12	168.6	125.84	124.00	23.6	7,719	0.31%	大買/大賣/
2024/05/20	51.3	123.08	198.7	123.67	126.50	-147.4	7,565	-1.95%	大賣/鉅額交易
2024/05/17	24.8	112.97	30	113.93	115.00	-5.2	7,484	-0.07%
2024/05/16	111.3	113.30	61.7	112.93	112.00	49.7	7,531	0.66%	大買/
2024/05/15	90.1	117.00	87.2	117.37	115.50	2.9	7,644	0.04%
2024/05/14	110.2	116.81	87.6	117.01	116.50	22.6	7,742	0.29%	大買/
2024/05/13	19.6	111.96	15.9	111.81	111.50	3.7	7,693	0.05%
2024/05/10	16.5	114.30	19.5	114.37	114.00	-2.9	7,682	-0.04%
2024/05/09	23.9	115.24	10.2	116.42	114.50	13.7	7,685	0.18%
2024/05/08	13.4	116.23	10	116.50	116.00	3.4	7,734	0.04%
2024/05/07	25.3	113.81	25.1	113.59	114.00	0.2	7,742	0.00%
2024/05/06	65.5	116.46	18.2	116.08	115.50	47.3	7,795	0.61%
2024/05/03	26.9	120.76	16.6	120.54	119.50	10.3	8,070	0.13%
2024/05/02	37.5	122.37	50.9	122.16	122.50	-13.4	8,448	-0.16%
2024/04/30	52.8	120.61	30.2	120.17	119.00	22.6	8,529	0.26%
2024/04/29	38.8	119.39	87.3	121.20	122.50	-48.5	8,621	-0.56%
2024/04/26	25.5	116.65	13.6	116.73	116.00	11.9	8,597	0.14%
2024/04/25	11.9	117.87	13.3	118.39	117.50	-1.5	8,622	-0.02%
2024/04/24	52.9	118.43	42.2	118.96	117.50	10.6	8,677	0.12%
2024/04/23	39.4	120.07	40.5	119.53	119.50	-1.1	8,689	-0.01%
2024/04/22	35.6	122.07	35.4	123.28	121.00	0.2	8,768	0.00%
2024/04/19	42.1	122.44	55.3	122.21	123.50	-13.2	8,733	-0.15%
2024/04/18	75.4	128.93	57	127.82	127.00	18.3	8,689	0.21%
2024/04/17	104.6	129.96	105	130.47	129.50	-0.3	8,644	0.00%	大買/大賣/
2024/04/16	79.7	127.89	53.1	126.83	126.50	26.7	8,566	0.31%
2024/04/15	43.7	129.63	37	129.17	127.50	6.7	8,496	0.08%
2024/04/12	148.8	130.35	167.3	130.63	131.50	-18.5	8,436	-0.22%	大買/大賣/
2024/04/11	35.4	121.53	37.2	121.71	123.00	-1.7	8,281	-0.02%
2024/04/10	39.4	123.20	44.2	122.95	123.00	-4.8	8,247	-0.06%
2024/04/09	30.2	123.51	66.6	123.41	122.50	-36.4	8,271	-0.44%
2024/04/08	29.4	121.65	34.4	122.25	122.00	-5	8,292	-0.06%
2024/04/03	47.8	121.85	43.1	121.24	120.50	4.8	8,321	0.06%
2024/04/02	116.5	124.86	103.8	124.79	123.50	12.7	8,351	0.15%	大買/大賣/
2024/04/01	108.5	123.08	123.1	123.35	123.00	-14.7	8,269	-0.18%	大買/大賣/
2024/03/29	145.8	122.12	237.5	122.75	125.00	-91.7	8,172	-1.12%	大買/大賣/
2024/03/28	258.3	125.72	241.9	125.82	125.00	16.5	7,772	0.21%	大買/大賣/
2024/03/27	117.4	121.73	123.5	121.59	125.00	-6.1	7,544	-0.08%	大買/大賣/
2024/03/26	93.6	116.21	76.5	116.40	118.50	17.1	7,452	0.23%
2024/03/25	37.6	118.01	40.6	118.65	118.50	-3	7,349	-0.04%
2024/03/22	72.6	117.69	44	117.83	118.00	28.5	7,349	0.39%
2024/03/21	144.7	119.98	152.5	119.61	120.00	-7.7	7,461	-0.10%	大買/大賣/
2024/03/20	247.6	121.88	188.2	121.50	121.50	59.4	7,495	0.79%	大買/大賣/
2024/03/19	178.1	124.69	167.5	124.93	126.50	10.5	7,299	0.14%	大買/大賣/
2024/03/18	425.1	120.81	412.4	121.67	125.00	12.6	7,083	0.18%	大買/大賣/
2024/03/15	138.1	113.10	151.5	113.72	115.50	-13.4	6,842	-0.20%	大買/大賣/
2024/03/14	270.4	113.71	257.7	113.20	112.00	12.7	6,713	0.19%	大買/大賣/
2024/03/13	330.6	109.93	311.1	109.96	113.00	19.5	6,648	0.29%	大買/大賣/
2024/03/12	109.4	103.63	190.6	105.44	108.00	-81.2	6,662	-1.22%	大買/大賣/
2024/03/11	127.4	99.37	131.3	99.68	98.40	-3.9	7,003	-0.06%	大買/大賣/
2024/03/08	91.2	97.65	116.6	96.62	96.50	-25.4	7,192	-0.35%	大賣/
2024/03/07	97.2	99.84	97.8	99.75	99.90	-0.7	7,136	-0.01%
2024/03/06	78.2	103.14	109.4	102.97	103.00	-31.2	7,100	-0.44%	大賣/
2024/03/05	45.2	100.40	37	100.71	100.00	8.2	7,102	0.12%
2024/03/04	55.4	100.19	40.6	99.97	99.60	14.7	7,154	0.21%
2024/03/01	99	101.31	92.5	101.45	100.50	6.5	7,162	0.09%
2024/02/29	139.7	99.05	132.2	99.47	98.90	7.5	7,110	0.11%	大買/大賣/
2024/02/27	360.8	99.74	358.3	99.40	99.10	2.6	7,026	0.04%	大買/大賣/
2024/02/26	57.1	94.25	43.4	94.59	95.00	13.7	6,772	0.20%
2024/02/23	51.9	94.17	79	93.83	93.00	-27.1	6,788	-0.40%
2024/02/22	147	95.02	125	95.22	95.00	22	6,773	0.32%	大買/大賣/
2024/02/21	61.8	92.25	52.1	92.39	93.00	9.6	6,714	0.14%
2024/02/20	79.2	91.68	63.1	91.38	91.80	16.1	6,741	0.24%
2024/02/19	73.7	93.81	75.6	93.74	93.50	-1.8	6,698	-0.03%
2024/02/16	172.3	92.61	187.6	92.54	92.20	-15.3	6,681	-0.23%	大買/大賣/
2024/02/15	107	88.23	155.7	88.48	89.40	-48.6	6,526	-0.75%	大買/大賣/
2024/02/05	61	83.94	49.4	84.10	85.00	11.6	6,402	0.18%
2024/02/02	25.7	83.65	15.4	83.62	83.00	10.2	6,413	0.16%
2024/02/01	19.7	85.05	21.6	84.90	84.10	-1.9	6,515	-0.03%
2024/01/31	33.1	85.23	45.2	84.98	85.30	-12.1	6,607	-0.18%
2024/01/30	31.4	86.22	57.2	85.98	86.00	-25.8	6,603	-0.39%
2024/01/29	136.6	86.78	147.5	86.55	86.70	-10.9	6,570	-0.17%	大買/大賣/
2024/01/26	475.7	87.08	531.8	86.61	86.30	-56.1	6,510	-0.86%	大買/大賣/
2024/01/25	311.5	85.60	414.6	85.69	86.60	-103.1	6,258	-1.65%	大買/大賣/鉅額交易
2024/01/24	60.8	81.00	82.2	81.26	81.00	-21.4	5,980	-0.36%
2024/01/23	57.8	78.82	130.8	78.88	80.20	-73	5,918	-1.23%	大賣/
2024/01/22	18.1	76.00	16.7	76.04	76.00	1.5	5,865	0.02%
2024/01/19	32.9	77.22	42.5	76.73	76.60	-9.6	5,925	-0.16%
2024/01/18	32.3	77.14	84.2	77.06	77.60	-51.9	5,991	-0.87%
2024/01/17	38.6	76.63	62.6	76.60	76.50	-24.1	5,939	-0.41%
2024/01/16	111	77.42	124.2	77.38	76.70	-13.2	5,965	-0.22%	大買/大賣/
2024/01/15	10.5	75.95	15	75.44	76.10	-4.5	5,930	-0.08%
2024/01/12	24.5	74.73	5.4	74.42	74.00	19.2	6,095	0.31%
2024/01/11	2.8	74.57	11.2	74.69	75.30	-8.4	6,246	-0.13%
2024/01/10	31.5	74.09	20.3	73.91	73.90	11.2	6,349	0.18%
2024/01/09	20.7	75.52	12.3	75.70	75.00	8.4	6,516	0.13%
2024/01/08	11.3	75.62	14.2	75.51	75.20	-2.9	6,631	-0.04%
2024/01/05	22.2	75.37	3	75.64	75.10	19.1	7,021	0.27%
2024/01/04	37.1	76.32	38.8	75.77	75.40	-1.7	7,581	-0.02%
2024/01/03	14.8	76.05	38.4	76.47	76.50	-23.7	7,683	-0.31%
2024/01/02	65.3	76.55	29.4	76.28	75.60	35.8	7,724	0.46%
2023/12/29	36.6	75.42	29.1	75.63	76.00	7.5	7,925	0.09%
2023/12/28	50.2	75.45	5.1	75.33	75.20	45.1	7,924	0.57%
2023/12/27	25.9	75.72	4.7	75.88	75.60	21.2	7,956	0.27%
2023/12/26	19.9	75.71	14.2	75.73	75.60	5.6	8,100	0.07%
2023/12/25	29.1	75.93	9.2	75.82	75.50	19.9	8,187	0.24%
2023/12/22	45.7	76.33	31.2	76.33	75.80	14.6	8,272	0.18%
2023/12/21	57.3	76.80	52.3	77.04	76.10	5	8,426	0.06%
2023/12/20	18.2	77.99	27.7	77.90	77.50	-9.5	8,518	-0.11%
2023/12/19	49.7	78.27	76.2	78.11	78.00	-26.5	8,623	-0.31%
2023/12/18	241.7	81.12	199.7	80.73	79.20	42	8,717	0.48%	大買/大賣/
2023/12/15	195.9	86.70	203	86.75	85.10	-7.1	8,917	-0.08%	大買/大賣/
2023/12/14	51.3	85.36	51.4	85.46	85.40	-0.1	9,207	0.00%
2023/12/13	61.5	85.73	67.8	85.83	85.00	-6.3	9,341	-0.07%
2023/12/12	82.1	85.78	90.2	85.68	85.70	-8.1	9,540	-0.08%
2023/12/11	137.5	86.02	138.8	85.55	85.40	-1.2	9,941	-0.01%	大買/大賣/
2023/12/08	169.7	84.61	179.7	84.79	84.30	-9.9	10,803	-0.09%	大買/大賣/
2023/12/07	552.1	87.24	504.4	85.85	84.60	47.8	11,091	0.43%	大買/大賣/
2023/12/06	548.4	85.59	541.9	85.91	87.00	6.5	11,074	0.06%	大買/大賣/
2023/12/05	262.8	81.23	337.7	80.94	82.40	-74.9	10,932	-0.69%	大買/大賣/
2023/12/04	81.8	77.90	68.5	78.05	77.50	13.3	10,741	0.12%
2023/12/01	47.8	75.90	55.7	76.28	76.90	-7.9	10,731	-0.07%
2023/11/30	44.5	74.63	37.1	74.82	74.40	7.4	10,764	0.07%
2023/11/29	128.1	76.80	57.4	76.06	75.40	70.7	10,846	0.65%	大買/
2023/11/28	35.9	75.98	50.1	75.94	76.50	-14.1	10,865	-0.13%
2023/11/27	43.9	74.48	21.2	74.18	74.00	22.7	11,148	0.20%
2023/11/24	29.9	75.37	32.2	75.33	75.40	-2.3	11,582	-0.02%
2023/11/22	55.8	75.90	38.7	76.00	76.10	17.1	11,677	0.15%
2023/11/21	29.8	76.73	35.1	77.17	76.50	-5.3	11,653	-0.05%
2023/11/20	24.5	76.65	26.8	76.91	76.80	-2.3	11,737	-0.02%
2023/11/17	50.3	77.49	65.2	77.58	77.50	-14.9	11,717	-0.13%
2023/11/16	25.8	78.46	18.3	78.53	78.20	7.6	11,690	0.06%
2023/11/15	33.3	79.26	30.8	79.07	78.40	2.6	11,718	0.02%
2023/11/14	23.2	78.17	24.1	78.24	78.40	-0.9	11,909	-0.01%
2023/11/13	19.2	78.52	21.8	78.44	78.40	-2.7	11,994	-0.02%
2023/11/10	64.9	78.73	82.6	78.52	78.50	-17.7	12,054	-0.15%
2023/11/09	197.6	80.52	144.4	80.18	80.00	53.2	12,198	0.44%	大買/大賣/
2023/11/08	140.5	79.54	119.9	79.71	79.60	20.6	12,125	0.17%	大買/大賣/
2023/11/07	56.4	78.25	41.9	78.45	79.00	14.6	12,094	0.12%
2023/11/06	15.4	76.95	18.8	76.87	76.80	-3.4	12,110	-0.03%
2023/11/03	85.8	76.23	88	76.23	75.80	-2.2	12,169	-0.02%
2023/11/02	61.1	76.48	90.8	76.66	76.80	-29.8	12,184	-0.24%
2023/11/01	69.3	72.79	66.4	72.87	74.00	2.9	12,171	0.02%
2023/10/31	66.8	74.24	89.7	74.77	73.30	-22.9	12,129	-0.19%
2023/10/30	59.5	75.44	65.9	75.34	75.30	-6.4	12,236	-0.05%
2023/10/27	46.7	76.43	60.7	76.29	76.40	-14	12,270	-0.11%
2023/10/26	69.4	76.88	50.8	76.62	76.40	18.6	12,492	0.15%
2023/10/25	32.1	78.73	29.4	78.52	78.00	2.6	12,872	0.02%
2023/10/24	65.3	77.99	78.4	77.94	78.30	-13.1	13,004	-0.10%
2023/10/23	60.7	78.40	116.6	78.65	78.90	-55.9	13,030	-0.43%	大賣/
2023/10/20	142.5	78.96	164.4	78.86	78.30	-21.9	13,037	-0.17%	大買/大賣/
2023/10/19	258.4	82.05	201.7	81.98	81.70	56.7	12,881	0.44%	大買/大賣/
2023/10/18	110.2	82.98	109.9	82.92	82.60	0.3	12,732	0.00%	大買/大賣/
2023/10/17	213.4	83.51	251.1	83.73	82.50	-37.6	12,638	-0.30%	大買/大賣/
2023/10/16	271.5	84.09	214	83.88	83.80	57.6	12,530	0.46%	大買/大賣/
2023/10/13	436.4	84.01	334	84.22	83.40	102.3	12,524	0.82%	大買/大賣/鉅額交易
2023/10/12	603.4	84.15	608.7	84.40	86.70	-5.3	12,159	-0.04%	大買/大賣/
2023/10/11	44.6	78.01	88.1	78.54	78.90	-43.5	11,675	-0.37%
2023/10/06	69.5	78.32	59.9	78.10	77.60	9.5	11,688	0.08%
2023/10/05	358.9	79.91	368.4	79.29	78.30	-9.5	11,633	-0.08%	大買/大賣/
2023/10/04	61.5	77.19	90.6	77.01	77.00	-29	11,384	-0.26%
2023/10/03	115.7	78.69	85.1	78.70	78.70	30.5	11,338	0.27%	大買/
2023/10/02	120.1	77.62	130.3	77.65	77.80	-10.2	11,267	-0.09%	大買/大賣/
2023/09/28	115.7	78.34	113.6	78.42	78.30	2.1	11,140	0.02%	大買/大賣/
2023/09/27	120	78.88	134.6	78.81	78.80	-14.5	11,061	-0.13%	大買/大賣/
2023/09/26	214.3	79.49	274.3	79.00	78.30	-60	10,993	-0.55%	大買/大賣/
2023/09/25	268.1	79.23	235.4	78.93	78.80	32.8	10,825	0.30%	大買/大賣/
2023/09/22	213	77.95	212.9	77.51	79.40	0.1	10,682	0.00%	大買/大賣/
2023/09/21	216.3	78.05	199	77.77	77.90	17.3	10,568	0.16%	大買/大賣/
2023/09/20	664.1	79.77	652.2	78.98	78.00	11.9	10,427	0.11%	大買/大賣/
2023/09/19	755.3	78.99	727.6	79.28	79.10	27.7	10,103	0.27%	大買/大賣/
2023/09/18	234.7	75.56	278.8	75.91	76.40	-44.1	9,734	-0.45%	大買/大賣/
2023/09/15	307	73.96	383	73.52	74.10	-76	9,723	-0.78%	大買/大賣/
2023/09/14	812.6	76.43	819.6	76.51	75.60	-7.1	9,681	-0.07%	大買/大賣/
2023/09/13	1,582.4	76.61	1,544.5	76.04	74.40	37.9	9,230	0.41%	大買/大賣/
2023/09/12	800.3	73.68	717.5	73.92	73.50	82.8	8,378	0.99%	大買/大賣/
2023/09/11	458.8	71.59	505.7	71.93	72.40	-46.9	8,009	-0.59%	大買/大賣/
2023/09/08	544.2	69.82	506.5	69.85	69.80	37.8	7,813	0.48%	大買/大賣/
2023/09/07	144.9	68.59	139.8	68.18	67.40	5.1	7,581	0.07%	大買/大賣/
2023/09/06	90.2	67.92	142.6	68.02	67.90	-52.4	7,495	-0.70%	大賣/
2023/09/05	175.4	67.58	153.9	67.73	68.00	21.5	7,469	0.29%	大買/大賣/
2023/09/04	165.7	67.75	260	67.89	68.10	-94.3	7,466	-1.26%	大買/大賣/
2023/09/01	221.3	67.36	158	66.99	66.40	63.3	7,352	0.86%	大買/大賣/
2023/08/31	384	67.52	327.4	68.07	67.90	56.6	7,344	0.77%	大買/大賣/
2023/08/30	401.4	65.70	355	65.65	66.30	46.4	7,127	0.65%	大買/大賣/
2023/08/29	87	63.21	148.6	63.18	63.90	-61.6	6,711	-0.92%	大賣/
2023/08/28	33.2	61.79	40.5	61.63	61.20	-7.4	6,591	-0.11%
2023/08/25	38	61.82	77.1	62.09	62.10	-39.1	6,593	-0.59%
2023/08/24	82.2	60.78	57.8	61.17	61.50	24.4	6,569	0.37%
2023/08/23	16.7	61.84	66.2	62.00	61.90	-49.5	6,483	-0.76%
2023/08/22	27.2	61.77	50.5	61.68	61.20	-23.3	6,479	-0.36%
2023/08/21	54.8	62.07	67.1	62.11	61.90	-12.2	6,483	-0.19%
2023/08/18	232.2	62.85	187	62.19	61.40	45.2	6,440	0.70%	大買/大賣/
2023/08/17	83.8	61.60	95.7	61.74	62.00	-11.9	6,264	-0.19%
2023/08/16	53.3	61.54	48.9	61.47	62.00	4.4	6,275	0.07%
2023/08/15	110.5	61.97	201.2	61.91	61.90	-90.7	6,243	-1.45%	大買/大賣/
2023/08/14	45.2	58.90	71	58.89	59.00	-25.8	6,135	-0.42%
2023/08/11	54.8	59.83	83.8	60.25	60.20	-28.9	6,201	-0.47%
2023/08/10	124	60.29	184	60.30	60.10	-60	6,153	-0.98%	大買/大賣/
2023/08/09	79.7	60.05	84.3	60.22	60.00	-4.7	6,082	-0.08%
2023/08/08	124.4	59.93	114.2	59.54	60.10	10.3	6,009	0.17%	大買/大賣/
2023/08/07	86	59.22	70.6	59.16	59.30	15.3	5,993	0.26%
2023/08/04	73.9	58.44	123.7	58.31	58.30	-49.8	5,944	-0.84%	大賣/
2023/08/02	343.1	60.21	247.8	59.89	59.50	95.3	5,890	1.62%	大買/大賣/
2023/08/01	127.7	60.83	183.6	60.88	61.00	-55.9	5,821	-0.96%	大買/大賣/
2023/07/31	392.5	61.64	262.8	61.28	60.60	129.7	5,841	2.22%	大買/大賣/鉅額交易
2023/07/28	460.4	60.04	356.4	60.31	60.60	103.9	5,704	1.82%	大買/大賣/鉅額交易
2023/07/27	65.6	56.30	124.1	56.37	56.90	-58.5	5,323	-1.10%	大賣/
2023/07/26	103.7	54.91	130.7	54.56	54.80	-27.1	5,187	-0.52%	大買/大賣/
2023/07/25	65.1	53.94	50.8	54.02	54.50	14.3	5,107	0.28%
2023/07/24	25	51.86	20	51.77	51.90	4.9	5,052	0.10%
2023/07/21	58.7	53.05	49	53.15	52.90	9.7	5,039	0.19%
2023/07/20	21	52.70	37	52.97	53.00	-16	5,055	-0.32%
2023/07/19	84.1	53.59	31.5	53.24	52.60	52.6	5,071	1.04%
2023/07/18	88.8	54.26	121.5	54.21	54.10	-32.7	5,041	-0.65%	大賣/
2023/07/17	29.6	53.56	24.4	53.66	53.50	5.2	4,981	0.10%
2023/07/14	111.1	53.67	44	53.57	53.20	67.1	5,022	1.34%	大買/
2023/07/13	76.7	53.58	111.3	53.55	53.90	-34.6	5,074	-0.68%	大賣/
2023/07/12	19	51.28	15	51.39	51.40	3.9	5,092	0.08%
2023/07/11	31.4	51.58	16.5	51.55	51.40	14.9	5,126	0.29%
2023/07/10	21.6	51.23	14	51.21	51.30	7.6	5,213	0.15%
2023/07/07	20.6	51.64	20.7	51.70	51.90	-0.1	5,363	0.00%
2023/07/06	19.8	51.48	7.1	51.33	51.10	12.7	5,426	0.23%
2023/07/05	26.9	52.36	22	52.62	51.80	4.9	5,437	0.09%
2023/07/04	18.4	52.58	21.1	52.56	52.40	-2.7	5,440	-0.05%
2023/07/03	22.7	52.42	16.5	52.47	52.40	6.2	5,498	0.11%
2023/06/30	28.1	52.25	10.1	52.45	52.70	18	5,499	0.33%
2023/06/29	28.7	51.84	66	51.66	51.80	-37.3	5,509	-0.68%
2023/06/28	25.6	52.10	26.6	52.27	52.20	-1	5,527	-0.02%
2023/06/27	64.1	51.81	31.4	51.64	51.10	32.8	5,539	0.59%
2023/06/26	58.7	53.67	31.4	53.89	53.30	27.3	5,547	0.49%
2023/06/21	101.1	55.92	79.1	56.00	56.30	21.9	5,577	0.39%	大買/
2023/06/20	416.1	55.53	262.6	55.83	54.50	153.4	5,629	2.73%	大買/大賣/鉅額交易
2023/06/19	27.6	53.16	25.3	53.63	53.60	2.3	5,447	0.04%
2023/06/16	90.6	54.26	30.6	54.31	54.00	60	5,456	1.10%
2023/06/15	38.3	53.65	85.3	53.68	54.20	-47	5,348	-0.88%
2023/06/14	104.9	53.47	91.4	53.60	53.40	13.4	5,337	0.25%	大買/
2023/06/13	31.7	52.34	86	52.22	52.40	-54.3	5,239	-1.04%
2023/06/12	11.9	50.93	14.3	51.16	50.90	-2.4	5,158	-0.05%
2023/06/09	27.2	50.85	31.7	50.95	51.10	-4.5	5,174	-0.09%
2023/06/08	54.4	51.05	81.5	51.13	50.30	-27.1	5,234	-0.52%
2023/06/07	27.7	50.32	10.2	50.32	50.30	17.5	5,291	0.33%
2023/06/06	37.7	50.34	21.2	50.52	50.20	16.5	5,348	0.31%
2023/06/05	56.5	51.24	101.4	51.36	51.40	-44.8	5,316	-0.84%	大賣/
2023/06/02	12.1	49.61	13.3	49.76	49.95	-1.2	5,210	-0.02%
2023/06/01	13.8	49.68	10	49.85	49.55	3.8	5,180	0.07%
2023/05/31	39.4	49.72	14.4	49.65	49.50	25	5,173	0.48%
2023/05/30	17	49.75	34	49.86	49.90	-17	5,155	-0.33%
2023/05/29	25.2	50.13	21	50.21	49.90	4.2	5,219	0.08%
2023/05/26	37.2	49.67	46	49.67	49.60	-8.8	5,201	-0.17%
2023/05/25	54.2	49.74	18.1	49.96	49.65	36.1	5,204	0.69%
2023/05/24	11.1	49.99	14	50.10	50.20	-2.9	5,189	-0.06%
2023/05/23	77.3	50.22	33	50.40	49.90	44.3	5,174	0.86%
2023/05/22	61.4	50.96	162	50.78	51.10	-100.6	5,114	-1.97%	大賣/
2023/05/19	23.1	49.59	41	49.51	49.35	-17.9	5,005	-0.36%
2023/05/18	175.6	49.73	102.6	49.77	49.55	73.1	4,976	1.47%	大買/大賣/
2023/05/17	17.4	49.52	120.7	49.62	50.60	-103.3	4,882	-2.11%	大賣/鉅額交易
2023/05/16	53	48.51	24	48.43	48.20	29	4,762	0.61%
2023/05/15	10.1	47.84	24.1	47.96	48.45	-13.9	4,733	-0.29%
2023/05/12	80.2	47.27	16	47.33	47.50	64.2	4,744	1.35%
2023/05/11	80.2	47.27	16	47.33	46.70	64.2	4,756	1.35%
2023/05/10	17.1	48.02	7.3	47.96	48.20	9.8	4,743	0.21%
2023/05/09	36.2	48.72	30.2	48.35	48.10	6	4,743	0.13%
2023/05/08	92.9	49.47	70.8	49.06	48.80	22.1	4,720	0.47%
2023/05/05	62.4	50.44	113.8	50.57	50.80	-51.3	4,630	-1.11%	大賣/
2023/05/04	109.8	49.93	86.8	49.82	49.30	22.9	4,532	0.51%	大買/
2023/05/03	40.3	49.43	61	49.44	49.95	-20.7	4,414	-0.47%
2023/05/02	20.3	48.30	21.6	48.46	48.55	-1.3	4,394	-0.03%
2023/04/28	8.6	48.18	25.5	48.20	47.65	-16.9	4,439	-0.38%
2023/04/27	18.3	47.83	137.4	47.72	47.75	-119.1	4,449	-2.68%	大賣/鉅額交易
2023/04/26	2.2	46.66	16	46.58	46.70	-13.9	4,439	-0.31%
2023/04/25	12.5	46.82	19.2	47.35	46.55	-6.7	4,444	-0.15%
2023/04/24	7.1	47.02	32	47.00	47.05	-24.9	4,432	-0.56%
2023/04/21	122.4	46.24	56.6	47.04	46.05	65.8	4,423	1.49%	大買/
2023/04/20	39.7	47.62	39.8	47.70	47.15	-0.2	4,409	0.00%
2023/04/19	22.1	48.98	38.9	48.99	48.80	-16.7	4,417	-0.38%
2023/04/18	89.1	49.20	87.6	49.19	49.10	1.5	4,392	0.03%
2023/04/17	56.7	48.73	120.3	48.61	48.85	-63.6	4,298	-1.48%	大賣/
2023/04/14	23.4	47.58	32.4	47.68	47.30	-9.1	4,181	-0.22%
2023/04/13	42.4	47.15	77.4	47.25	47.20	-35	4,197	-0.83%
2023/04/12	94.2	47.52	153.7	47.86	47.80	-59.5	4,239	-1.40%	大賣/
2023/04/11	56.3	46.86	74.8	46.74	46.95	-18.5	4,151	-0.45%
2023/04/10	61.4	46.57	50.1	46.53	46.55	11.3	4,268	0.27%
2023/04/07	20.6	46.27	36.5	46.37	46.50	-15.9	4,251	-0.37%
2023/04/06	26.5	44.95	10	45.39	45.65	16.5	4,295	0.38%
2023/03/31	10.2	46.38	5	46.39	46.20	5.2	4,236	0.12%
2023/03/30	20.9	46.54	38.5	46.57	46.55	-17.6	4,270	-0.41%
2023/03/29	12.2	46.23	51.2	46.24	46.50	-39	4,330	-0.90%
2023/03/28	25.3	45.72	80.3	45.43	45.65	-55	4,386	-1.25%
2023/03/27	86.7	46.41	94	46.23	45.85	-7.2	4,504	-0.16%
2023/03/24	138.5	46.66	158.2	46.54	46.70	-19.7	4,680	-0.42%	大買/大賣/
2023/03/23	262.4	46.88	230.7	46.84	46.80	31.7	4,628	0.69%	大買/大賣/
2023/03/22	117.4	45.61	45.4	45.48	45.45	72	4,491	1.60%	大買/
2023/03/21	24.5	45.24	77	45.34	45.10	-52.6	4,471	-1.18%
2023/03/20	23	44.18	18.1	44.31	44.45	5	4,418	0.11%
2023/03/17	101.1	44.80	61	45.00	44.25	40.1	4,481	0.89%	大買/
2023/03/16	99.2	45.09	54.2	44.99	45.10	45.1	4,479	1.01%
2023/03/15	69.5	44.33	55.8	44.77	45.20	13.7	4,512	0.30%
2023/03/14	32.6	43.78	22.2	43.84	43.80	10.3	4,521	0.23%
2023/03/13	68	44.41	105	44.09	44.50	-37	4,539	-0.81%	大賣/
2023/03/10	196.8	45.86	232.6	45.94	45.75	-35.8	4,576	-0.78%	大買/大賣/
2023/03/09	112.8	45.37	83.2	45.48	45.15	29.7	4,729	0.63%	大買/
2023/03/08	25.6	44.46	43	44.64	44.90	-17.4	4,911	-0.36%
2023/03/07	7	44.02	14.1	44.09	44.05	-7.1	5,340	-0.13%
2023/03/06	15	43.76	24	43.79	43.85	-9	5,405	-0.17%
2023/03/03	2.1	43.26	4	43.33	43.45	-1.9	5,410	-0.04%
2023/03/02	1.1	42.67	27	42.96	43.05	-25.9	5,424	-0.48%
2023/03/01	56.3	41.90	8.1	42.06	42.05	48.2	5,459	0.88%
2023/02/24	18.2	43.86	5	43.78	43.65	13.2	5,436	0.24%
2023/02/23	8.2	43.78	17.5	44.07	44.35	-9.3	5,469	-0.17%
2023/02/22	28.1	43.68	8.3	43.67	43.55	19.8	5,580	0.35%
2023/02/21	3	44.58	12.8	44.56	44.60	-9.8	5,709	-0.17%
2023/02/20	21.5	44.80	21.4	44.70	44.50	0.1	5,985	0.00%
2023/02/17	10	44.48	28.1	44.43	44.60	-18.1	6,006	-0.30%
2023/02/16	5	44.08	18.1	44.06	44.05	-13.1	6,041	-0.22%
2023/02/15	17.8	43.35	11.2	43.51	43.60	6.6	6,156	0.11%
2023/02/14	15	43.65	7	43.81	43.40	8	6,371	0.13%
2023/02/13	10.4	43.18	19.1	43.41	43.55	-8.7	6,501	-0.13%
2023/02/10	23.8	43.82	18.3	43.87	43.50	5.5	6,587	0.08%
2023/02/09	7	44.23	2.1	44.32	44.50	4.9	6,579	0.07%
2023/02/08	34.4	44.34	9.1	44.28	44.25	25.4	6,577	0.39%
2023/02/07	12	44.84	1	44.80	44.95	11	6,572	0.17%
2023/02/06	7.3	44.62	8.2	44.81	44.65	-0.9	6,577	-0.01%
2023/02/03	70.4	44.86	20.1	44.90	44.45	50.3	6,598	0.76%
2023/02/02	17.8	45.51	103.5	45.53	45.70	-85.6	6,572	-1.30%	大賣/
2023/02/01	62.2	45.20	51.3	45.18	45.20	11	6,550	0.17%
2023/01/31	26.3	44.58	54.1	44.66	45.00	-27.8	6,517	-0.43%
2023/01/30	37.2	43.75	78.4	43.92	43.95	-41.2	6,457	-0.64%
2023/01/17	21.1	43.15	22.3	43.07	42.90	-1.1	6,403	-0.02%
2023/01/16	33.2	42.66	13.1	42.77	43.10	20.1	6,379	0.31%
2023/01/13	12.5	42.66	43.1	42.76	42.50	-30.6	6,400	-0.48%
2023/01/12	25.2	42.61	18.3	42.70	42.75	6.8	6,463	0.11%
2023/01/11	32.3	43.14	7.1	43.40	43.10	25.2	6,470	0.39%
2023/01/10	35.1	43.71	31.1	43.75	43.40	4	6,479	0.06%
2023/01/09	60.2	43.55	61	43.68	43.35	-0.8	6,489	-0.01%
2023/01/06	19	43.19	82.1	43.18	43.35	-63.1	6,560	-0.96%
2023/01/05	54.6	42.56	43.6	42.64	42.30	10.9	6,675	0.16%
2023/01/04	23.1	43.17	33.1	43.20	43.15	-10	6,681	-0.15%
2023/01/03	57.3	43.28	38	43.51	42.85	19.3	6,697	0.29%
2022/12/30	111.5	43.39	206.1	43.14	43.10	-94.6	6,744	-1.40%	大買/大賣/
2022/12/29	149.2	42.04	79.1	41.81	41.80	70.1	6,648	1.05%	大買/
2022/12/28	196.7	42.78	182.7	42.90	43.00	14	6,607	0.21%	大買/大賣/
2022/12/27	50.3	42.15	39.1	42.05	42.10	11.2	6,436	0.17%
2022/12/26	48.5	41.78	54.2	41.81	41.75	-5.7	6,460	-0.09%
2022/12/23	25	41.08	8	41.29	41.05	17	6,496	0.26%
2022/12/22	58.6	40.94	15	41.06	40.90	43.6	6,515	0.67%
2022/12/21	64.4	41.43	42	41.34	41.10	22.4	6,560	0.34%
2022/12/20	49.6	42.65	30.2	42.65	41.80	19.4	6,524	0.30%
2022/12/19	116	43.22	70.3	43.37	42.65	45.6	6,489	0.70%	大買/
2022/12/16	307.1	46.40	38	45.94	45.00	269	6,475	4.15%	大買/鉅額交易
2022/12/15	37.4	49.29	38.4	49.33	49.20	-0.9	6,271	-0.01%
2022/12/14	28.2	48.58	163.4	48.75	49.00	-135.2	6,218	-2.17%	大賣/鉅額交易
2022/12/13	17.3	47.58	6.2	47.85	47.35	11.1	6,231	0.18%
2022/12/12	5.1	48.06	13.3	48.01	48.00	-8.2	6,280	-0.13%
2022/12/09	15.2	48.09	20.4	48.20	47.90	-5.3	6,586	-0.08%
2022/12/08	20.3	47.42	27	47.19	48.15	-6.7	6,618	-0.10%
2022/12/07	128.5	47.88	70.8	47.14	46.80	57.7	6,633	0.87%	大買/
2022/12/06	88.7	48.46	90.7	48.42	48.65	-2	6,629	-0.03%
2022/12/05	48.1	48.98	104.2	49.22	49.00	-56.1	6,657	-0.84%	大賣/
2022/12/02	210.2	48.98	84.4	49.19	48.75	125.8	6,845	1.84%	大買/鉅額交易
2022/12/01	120.7	49.24	192.7	49.21	49.30	-72.1	6,743	-1.07%	大買/大賣/
2022/11/30	226.5	47.69	200.3	47.72	47.45	26.2	6,486	0.40%	大買/大賣/
2022/11/29	380.5	47.37	397.3	47.40	48.45	-16.8	6,264	-0.27%	大買/大賣/
2022/11/28	44	43.97	63	44.42	45.60	-19	5,836	-0.33%
2022/11/25	27.6	45.37	22.6	45.38	45.05	5	5,874	0.08%
2022/11/24	25.5	45.66	65	45.63	45.55	-39.5	6,021	-0.66%
2022/11/23	15	45.70	25	45.72	45.75	-10	6,048	-0.17%
2022/11/22	76.3	45.47	22.5	45.23	45.40	53.8	6,080	0.88%
2022/11/21	77.1	45.88	40.2	45.74	45.95	36.9	6,253	0.59%
2022/11/18	138.7	46.68	88.3	46.22	45.70	50.4	6,287	0.80%	大買/
2022/11/17	90.4	46.21	97.6	46.19	46.25	-7.3	6,192	-0.12%
2022/11/16	203.5	45.71	126.3	45.80	45.60	77.2	6,087	1.27%	大買/大賣/
2022/11/15	44.1	43.64	19.1	43.70	44.15	25	5,849	0.43%
2022/11/14	18.1	43.52	27.2	43.58	43.75	-9.1	6,002	-0.15%
2022/11/11	21.1	43.52	109.2	43.73	43.40	-88.1	6,266	-1.41%	大賣/
2022/11/10	156.3	42.97	90	42.97	42.65	66.3	6,419	1.03%	大買/
2022/11/09	120	45.28	51	45.12	44.90	69	6,511	1.06%	大買/
2022/11/08	63.2	46.99	43.1	46.94	46.30	20.1	6,513	0.31%
2022/11/07	28	46.01	18	46.06	45.80	10	6,541	0.15%
2022/11/04	5.2	45.73	10.5	45.81	46.25	-5.3	6,759	-0.08%
2022/11/03	12	45.36	5.7	45.41	45.55	6.3	6,966	0.09%
2022/11/02	37.1	46.15	22.1	45.73	45.85	15	7,251	0.21%
2022/11/01	2	45.75	22	45.98	46.20	-20	7,344	-0.27%
2022/10/31	13	45.22	18	45.28	45.25	-5	7,401	-0.07%
2022/10/28	25	44.99	11.1	45.07	44.85	13.9	7,523	0.19%
2022/10/27	8.1	45.85	37.3	45.56	46.20	-29.2	7,656	-0.38%
2022/10/26	30.1	44.71	36.1	44.72	45.00	-6.1	7,732	-0.08%
2022/10/25	17.2	45.30	18.4	45.39	44.95	-1.2	7,788	-0.02%
2022/10/24	13	46.32	18	46.13	45.85	-5	7,959	-0.06%
2022/10/21	22	45.55	29.5	45.55	45.65	-7.5	8,025	-0.09%
2022/10/20	27.3	46.08	28	45.98	45.70	-0.7	8,028	-0.01%
2022/10/19	26.5	48.02	13	47.76	47.60	13.5	8,023	0.17%
2022/10/18	22	47.72	25	47.95	48.20	-3	8,077	-0.04%
2022/10/17	24.1	47.11	29.2	47.20	47.55	-5.1	8,265	-0.06%
2022/10/14	62.2	48.03	83.2	48.19	48.20	-21	8,313	-0.25%
2022/10/13	92	47.05	142	45.97	45.15	-50	8,371	-0.60%	大賣/
2022/10/12	23	46.81	23.1	46.88	47.25	-0.1	8,509	0.00%
2022/10/11	25.2	46.79	18	46.82	46.70	7.2	8,920	0.08%
2022/10/07	62.2	48.72	18	48.55	47.95	44.2	9,551	0.46%
2022/10/06	14	48.67	8	48.65	49.05	6	9,610	0.06%
2022/10/05	36.1	49.05	24	49.04	48.30	12.1	9,662	0.13%
2022/10/04	58.1	49.00	33	48.80	48.95	25.1	9,744	0.26%
2022/10/03	6	48.50	11	48.56	48.45	-5	9,870	-0.05%
2022/09/30	41.2	47.95	32	47.96	48.30	9.2	10,286	0.09%
2022/09/29	36.3	50.09	57.1	50.23	49.75	-20.8	10,594	-0.20%
2022/09/28	70.4	50.83	59.5	50.13	49.20	10.9	10,701	0.10%
2022/09/27	25.2	51.25	32.6	50.96	51.80	-7.4	10,802	-0.07%
2022/09/26	56.5	51.57	111.4	51.36	51.20	-54.9	10,912	-0.50%	大賣/
2022/09/23	130.2	54.14	69.4	53.16	53.00	60.7	11,102	0.55%	大買/
2022/09/22	24.1	54.90	18.1	55.19	55.40	5.9	11,296	0.05%
2022/09/21	63.6	55.30	39.1	55.09	55.10	24.6	11,807	0.21%
2022/09/20	35	55.37	86.1	55.38	55.50	-51.1	12,068	-0.42%
2022/09/19	87	54.58	111.7	54.38	54.20	-24.6	12,151	-0.20%	大賣/
2022/09/16	362.1	56.22	408.2	56.02	54.50	-46.1	12,249	-0.38%	大買/大賣/
2022/09/15	85.3	55.85	124.1	55.80	55.60	-38.8	12,093	-0.32%	大賣/
2022/09/14	74.1	54.72	108.3	54.79	55.70	-34.2	12,156	-0.28%	大賣/
2022/09/13	120.5	54.66	104.2	54.70	54.80	16.3	12,357	0.13%	大買/大賣/
2022/09/12	130.4	54.39	93.2	54.20	53.70	37.2	12,441	0.30%	大買/
2022/09/08	174.1	54.64	153.7	54.86	55.10	20.4	12,638	0.16%	大買/大賣/
2022/09/07	12.3	52.44	40.3	52.38	52.70	-28	12,896	-0.22%
2022/09/06	22.4	52.17	30.2	52.09	52.30	-7.8	13,265	-0.06%
2022/09/05	73.2	52.40	19.4	52.50	52.20	53.8	13,346	0.40%
2022/09/02	51.3	54.89	43	54.93	54.40	8.3	13,472	0.06%
2022/09/01	81.6	54.64	81.1	54.66	54.70	0.4	13,454	0.00%
2022/08/31	98.4	53.66	194.1	53.99	54.60	-95.7	13,455	-0.71%	大賣/
2022/08/30	27	52.04	46.1	52.13	52.50	-19.1	13,462	-0.14%
2022/08/29	70.1	51.37	36.2	51.32	51.20	33.9	13,606	0.25%
2022/08/26	183	53.71	230.8	53.36	52.80	-47.8	13,688	-0.35%	大買/大賣/
2022/08/25	187.5	52.64	174.8	52.46	52.10	12.8	13,683	0.09%	大買/大賣/
2022/08/24	29.4	51.28	24.1	51.21	51.40	5.3	13,712	0.04%
2022/08/23	68.3	51.28	34.1	51.23	51.50	34.1	13,797	0.25%
2022/08/22	81.3	51.87	75.8	51.84	51.50	5.5	13,985	0.04%
2022/08/19	175.8	52.86	150.8	52.80	52.10	24.9	14,008	0.18%	大買/大賣/
2022/08/18	216.9	52.17	156.5	52.07	53.10	60.4	13,952	0.43%	大買/大賣/
2022/08/17	131.2	51.23	186.1	51.24	51.20	-54.8	13,787	-0.40%	大買/大賣/
2022/08/16	336.4	49.77	374.6	49.99	50.10	-38.2	13,623	-0.28%	大買/大賣/
2022/08/15	98.2	48.86	195.8	48.92	49.60	-97.7	13,684	-0.71%	大賣/
2022/08/12	122.1	47.29	158.1	47.13	47.55	-36	13,861	-0.26%	大買/大賣/
2022/08/11	458.3	47.77	239	47.73	47.55	219.3	13,889	1.58%	大買/大賣/鉅額交易
2022/08/10	242.1	50.44	118.1	50.01	49.10	124.1	13,809	0.90%	大買/大賣/鉅額交易
2022/08/09	158.2	50.85	266.9	50.78	51.20	-108.7	13,667	-0.80%	大買/大賣/鉅額交易
2022/08/08	94.1	48.58	84	48.77	49.10	10.1	13,348	0.08%
2022/08/05	144	48.99	105	48.99	48.90	39	13,233	0.30%	大買/大賣/
2022/08/04	75.1	48.38	158.1	48.25	49.10	-83	13,131	-0.63%	大賣/
2022/08/03	138.4	48.21	93.8	47.86	47.50	44.6	12,998	0.34%	大買/
2022/08/02	57.5	49.29	34	49.43	49.65	23.5	12,834	0.18%
2022/08/01	187.3	50.29	149.2	49.98	50.00	38.1	12,739	0.30%	大買/大賣/
2022/07/29	110	49.85	142	49.80	50.20	-32	12,641	-0.25%	大買/大賣/
2022/07/28	92.1	49.26	106	49.18	48.65	-13.9	12,437	-0.11%	大賣/
2022/07/27	45.1	48.82	94.5	48.94	48.95	-49.4	12,339	-0.40%
2022/07/26	47.3	48.44	35.1	48.48	48.80	12.1	12,280	0.10%
2022/07/25	34.5	48.50	74	48.62	48.80	-39.5	12,195	-0.32%
2022/07/22	200.3	48.57	229.8	48.63	48.20	-29.5	12,099	-0.24%	大買/大賣/
2022/07/21	87.1	46.99	86.1	47.13	47.50	0.9	11,869	0.01%
2022/07/20	116.6	47.46	171.1	47.43	47.25	-54.5	11,752	-0.46%	大買/大賣/
2022/07/19	364.9	46.77	320.5	47.05	46.60	44.4	11,544	0.38%	大買/大賣/
2022/07/18	488.1	48.96	255.2	48.69	48.15	232.9	11,246	2.07%	大買/大賣/鉅額交易
2022/07/15	413.9	50.33	568.5	50.47	51.20	-154.6	10,807	-1.43%	大買/大賣/鉅額交易
2022/07/14	142.6	46.59	147.7	46.53	47.50	-5.2	10,124	-0.05%	大買/大賣/
2022/07/13	103.7	48.33	81.1	47.89	47.35	22.6	9,930	0.23%	大買/
2022/07/12	90.2	47.69	105.5	47.66	47.65	-15.3	9,829	-0.16%	大賣/
2022/07/11	197.6	49.53	172	49.38	48.65	25.6	9,693	0.26%	大買/大賣/
2022/07/08	674.1	50.48	625.9	50.31	49.40	48.2	9,525	0.51%	大買/大賣/
2022/07/07	229.8	48.96	298.9	48.74	50.40	-69.1	9,052	-0.76%	大買/大賣/
2022/07/06	126.4	46.78	132.1	46.62	46.25	-5.7	8,636	-0.07%	大買/大賣/
2022/07/05	178	47.04	240.2	46.96	47.10	-62.1	8,479	-0.73%	大買/大賣/
2022/07/04	267.5	46.06	187.4	45.71	45.25	80	8,261	0.97%	大買/大賣/
2022/07/01	290.9	46.92	291	46.70	46.60	-0.1	8,087	0.00%	大買/大賣/
2022/06/30	461.7	49.64	508.8	49.52	49.35	-47.1	7,822	-0.60%	大買/大賣/
2022/06/29	811.2	49.82	738.1	49.47	51.80	73.1	7,470	0.98%	大買/大賣/
2022/06/28	197.8	47.56	234.1	47.67	48.35	-36.3	6,889	-0.53%	大買/大賣/
2022/06/27	120.5	45.94	226	46.04	46.25	-105.5	6,584	-1.60%	大買/大賣/鉅額交易
2022/06/24	170.4	45.39	221.1	45.44	44.55	-50.7	6,385	-0.79%	大買/大賣/
2022/06/23	196.5	44.55	150.1	44.61	44.50	46.4	6,204	0.75%	大買/大賣/
2022/06/22	149.7	45.50	143.4	45.35	44.50	6.3	6,034	0.10%	大買/大賣/
2022/06/21	184.7	45.20	226.1	45.21	45.25	-41.4	5,862	-0.71%	大買/大賣/
2022/06/20	184.3	44.02	225	43.74	42.65	-40.7	5,573	-0.73%	大買/大賣/
2022/06/17	434.3	44.22	413.4	44.34	44.90	21	5,365	0.39%	大買/大賣/
2022/06/16	721.2	44.22	594.3	44.16	43.90	126.9	5,048	2.51%	大買/大賣/鉅額交易
2022/06/15	349.9	43.04	457.2	43.12	43.80	-107.2	4,540	-2.36%	大買/大賣/鉅額交易
2022/06/14	160	40.93	139.1	40.77	41.20	21	4,137	0.51%	大買/大賣/
2022/06/13	181.5	41.93	186.2	41.95	41.90	-4.6	4,009	-0.12%	大買/大賣/
2022/06/10	52.2	41.17	46.3	41.27	41.50	5.9	3,821	0.16%
2022/06/09	193.5	41.88	168.5	41.31	41.40	25	3,768	0.66%	大買/大賣/
2022/06/08	128.5	41.35	165.8	41.32	41.80	-37.3	3,655	-1.02%	大買/大賣/
2022/06/07	74.1	40.80	90.5	40.71	40.65	-16.4	3,489	-0.47%
2022/06/06	145.6	40.39	96.4	40.06	39.65	49.2	3,297	1.49%	大買/
2022/06/02	225.5	40.93	219.5	40.94	41.10	6	3,126	0.19%	大買/大賣/
2022/06/01	117.6	40.02	131.1	39.99	39.95	-13.6	2,883	-0.47%	大買/大賣/
2022/05/31	141.5	39.66	83.3	39.49	40.00	58.2	2,761	2.11%	大買/
2022/05/30	174.5	39.72	177.7	39.80	39.90	-3.2	2,622	-0.12%	大買/大賣/
2022/05/27	93	38.53	70.6	38.54	38.50	22.4	2,370	0.95%
2022/05/26	94.1	39.15	66	39.13	38.65	28.1	2,288	1.23%
2022/05/25	124.1	38.86	119.1	38.84	38.70	5	2,139	0.23%	大買/大賣/
2022/05/24	93	38.90	100.1	38.82	38.50	-7.1	1,983	-0.36%
2022/05/23	545.2	38.42	557.1	38.37	38.80	-12	1,843	-0.65%	大買/大賣/
2022/05/20	277.1	38.00	292.9	38.02	38.15	-15.8	1,458	-1.08%	大買/大賣/
2022/05/19	145	37.04	174.1	37.11	37.20	-29.1	1,133	-2.56%	大買/大賣/
2022/05/18	73.2	36.17	123.5	36.07	36.65	-50.3	964	-5.21%	大賣/
2022/05/17	44.3	34.57	62.3	34.64	34.60	-18	798	-2.25%
2022/05/16	11	33.24	7	33.31	33.30	4	703	0.57%
2022/05/13	2	32.85	12.3	32.91	33.05	-10.3	693	-1.48%
2022/05/12	6.1	32.77	5	32.09	32.10	1.1	682	0.16%
2022/05/11	4	32.65	43	32.43	32.90	-39	677	-5.76%
2022/05/10	2	31.90	0	32.35	32.20	2	665	0.30%
2022/05/09	32.1	31.81	4	32.05	31.90	28.1	662	4.24%
2022/05/06	1.1	32.26	1	32.40	32.35	0.1	656	0.02%
2022/05/05	1	32.65	0	0.00	32.70	1	658	0.15%
2022/05/04	0.1	32.75	2.4	32.71	32.60	-2.4	664	-0.36%
2022/05/03	8	32.73	0	0.00	32.60	8	675	1.18%
2022/04/29	1	32.90	0	0.00	33.20	1	684	0.15%
2022/04/28	0	0.00	2	32.93	33.05	-2	685	-0.29%
2022/04/27	4.2	32.29	0	0.00	32.65	4.2	684	0.62%
2022/04/26	1.1	32.87	0	0.00	33.00	1.1	687	0.17%
2022/04/25	10.4	33.19	7.3	33.22	33.05	3.2	702	0.45%
2022/04/22	2	34.02	23	34.12	33.90	-21	702	-2.99%
2022/04/21	32	33.97	39	34.10	34.10	-7	692	-1.01%
2022/04/20	2	33.67	12	33.50	33.70	-10	653	-1.53%
2022/04/19	1	33.00	1	33.00	32.95	0	635	0.00%
2022/04/18	12.1	33.00	60	33.00	32.95	-47.9	631	-7.59%
2022/04/15	1.1	32.63	1	32.80	32.40	0.1	617	0.02%
2022/04/14	0	32.65	10.1	32.60	32.60	-10.1	616	-1.63%
2022/04/13	0	0.00	0.1	32.30	32.25	-0.1	612	-0.01%
2022/04/12	0.1	31.70	0	0.00	32.00	0.1	615	0.02%
2022/04/11	1.2	31.78	0	0.00	31.75	1.2	604	0.20%
2022/04/08	0	0.00	1	32.00	32.05	-1	599	-0.17%
2022/04/07	3.3	31.71	1	31.85	31.70	2.3	600	0.37%
2022/04/06	1.2	31.78	6.2	32.21	32.20	-5	599	-0.84%
2022/03/31	0	0.00	0	32.40	32.15	0	599	-0.01%
2022/03/30	0	32.10	1	32.10	32.25	-1	602	-0.16%
2022/03/29	0	0.00	1	32.15	32.10	-1	598	-0.17%
2022/03/28	1	31.45	2	31.78	32.00	-1	605	-0.17%
2022/03/25	2	31.70	0	0.00	31.80	2	601	0.34%
2022/03/24	2	32.00	0	0.00	32.05	2	601	0.33%
2022/03/23	0	0.00	2.9	32.18	32.45	-2.9	601	-0.48%
2022/03/22	0	0.00	0	32.15	32.25	0	599	-0.01%
2022/03/21	1	32.10	6	31.77	32.25	-5	600	-0.83%
2022/03/18	0	31.95	7.6	31.99	31.45	-7.6	606	-1.25%
2022/03/17	0	0.00	12	31.95	31.95	-12	603	-1.99%
2022/03/16	4	31.10	3	31.05	31.30	1	595	0.17%
2022/03/15	2	30.65	1	30.80	30.50	1	589	0.17%
2022/03/14	0	0.00	1	31.00	30.90	-1	589	-0.17%
2022/03/11	14.4	30.78	0	0.00	30.60	14.4	584	2.47%
2022/03/10	2.3	30.79	18	30.85	30.80	-15.7	568	-2.77%
2022/03/09	8.2	30.85	0	0.00	30.70	8.2	542	1.51%
2022/03/08	15.1	31.32	8	31.45	31.05	7.1	523	1.36%
2022/03/07	5	31.74	2	31.80	31.70	3	511	0.59%
2022/03/04	3.2	32.40	0	0.00	32.40	3.2	512	0.63%
2022/03/03	1	32.50	0	0.00	32.65	1	519	0.19%
2022/03/02	0	0.00	1	32.85	32.70	-1	526	-0.19%
2022/03/01	1	32.80	0.2	33.00	32.80	0.9	528	0.16%
2022/02/25	5.3	32.63	5.1	32.60	32.55	0.1	544	0.02%
2022/02/24	6.2	32.81	2.4	32.64	32.65	3.9	547	0.71%
2022/02/23	9	33.01	0	0.00	33.00	9	545	1.65%
2022/02/22	7.1	33.01	1.1	32.88	32.90	6	559	1.08%
2022/02/21	6.3	33.39	1	33.45	33.40	5.3	565	0.94%
2022/02/18	1	32.80	0.3	33.20	33.20	0.7	571	0.12%
2022/02/17	7.2	33.14	3.1	33.07	33.00	4.1	582	0.71%
2022/02/16	0.3	32.83	3	32.75	32.85	-2.7	586	-0.47%
2022/02/15	2.1	32.72	15	32.66	32.60	-12.9	588	-2.19%
2022/02/14	3	32.36	0.3	32.50	32.60	2.8	594	0.46%
2022/02/11	20.2	32.55	0	0.00	32.55	20.2	596	3.38%
2022/02/10	1	32.85	1	32.85	32.85	0	598	0.00%
2022/02/09	4.5	32.82	0.7	32.78	32.90	3.8	603	0.63%
2022/02/08	2.2	32.78	13	32.85	32.85	-10.8	606	-1.78%
2022/02/07	0	0.00	1	32.15	32.50	-1	608	-0.16%
2022/01/26	4	31.58	1	31.55	31.55	3	609	0.49%
2022/01/25	2.1	31.66	5	31.59	31.60	-3	602	-0.49%
2022/01/24	4.2	31.90	0	0.00	32.00	4.2	592	0.71%
2022/01/21	1.1	32.30	0	0.00	32.35	1.1	582	0.19%
2022/01/20	0	0.00	1	32.60	32.60	-1	578	-0.17%
2022/01/19	1	32.45	0	32.45	32.45	1	579	0.17%
2022/01/18	17.1	32.49	0	0.00	32.40	17.1	576	2.97%
2022/01/17	0.1	32.50	0	0.00	32.50	0.1	563	0.02%
2022/01/14	3	32.53	0	0.00	32.70	3	560	0.54%
2022/01/13	11.1	32.65	0	0.00	32.70	11.1	593	1.86%
2022/01/12	5	32.70	0	32.70	32.80	5	607	0.82%
2022/01/10	1.3	32.65	0	0.00	32.60	1.3	658	0.20%
2022/01/07	7	32.75	1	32.75	32.65	6	657	0.92%
2022/01/06	4.2	32.93	0	0.00	32.75	4.2	656	0.64%
2022/01/05	1	33.00	2	33.25	32.95	-1	658	-0.15%
2022/01/04	1.1	33.00	0	0.00	33.05	1.1	655	0.16%
2022/01/03	3.3	32.91	0	0.00	32.85	3.3	654	0.51%
2021/12/30	4.1	33.15	0	0.00	33.10	4.1	657	0.63%
2021/12/29	2.5	32.91	1.5	32.95	33.05	1	658	0.16%
2021/12/28	0.1	33.00	6	32.99	32.90	-5.9	664	-0.89%
2021/12/27	0	32.92	1.5	32.90	32.90	-1.5	668	-0.22%
2021/12/23	0	0.00	10	32.65	32.65	-10	670	-1.49%
2021/12/22	6	32.57	0	0.00	32.60	6	671	0.90%
2021/12/21	2	32.70	0	0.00	32.70	2	662	0.30%
2021/12/20	2	32.65	0	0.00	32.75	2	661	0.30%
2021/12/17	3	33.06	1	33.20	33.10	2	655	0.31%
2021/12/16	2	32.85	0	0.00	33.00	2	650	0.31%
2021/12/15	1	32.85	1	32.95	32.90	0	655	0.00%
2021/12/14	6.6	32.90	1	32.75	32.75	5.6	667	0.84%
2021/12/13	0	33.25	0	0.00	33.10	0	672	0.00%
2021/12/09	3	33.23	0	0.00	33.15	3	678	0.44%
2021/12/08	3	33.28	0	33.40	33.20	3	674	0.44%
2021/12/07	0	0.00	1.4	33.39	33.40	-1.4	664	-0.21%
2021/12/06	4.1	33.16	1	33.20	33.30	3.1	668	0.47%
2021/12/03	1	33.20	3	33.17	33.20	-2	675	-0.29%
2021/12/02	4.1	32.98	1	33.30	33.00	3.1	681	0.45%
2021/12/01	0	32.75	3	32.98	33.15	-3	683	-0.44%
2021/11/30	2	32.70	1	33.25	32.70	1	682	0.15%
2021/11/29	0.4	32.64	5	32.76	33.00	-4.6	675	-0.68%
2021/11/26	15.3	32.79	8	32.84	32.70	7.3	669	1.09%
2021/11/25	0	0.00	6	33.08	33.05	-6	662	-0.91%
2021/11/24	11	33.02	1	33.00	32.95	10	661	1.51%
2021/11/23	2	33.20	0	0.00	33.20	2	643	0.31%
2021/11/22	1.1	33.25	2	33.10	33.65	-0.9	639	-0.14%
2021/11/19	5.2	33.42	0.1	33.40	33.25	5	637	0.79%
2021/11/18	3	33.70	3	33.70	33.50	0	628	0.00%
2021/11/17	0.1	33.80	5	33.67	33.70	-5	621	-0.80%
2021/11/16	3	33.68	0.6	33.65	33.55	2.4	616	0.39%
2021/11/15	38	33.60	7.2	33.56	33.55	30.8	618	4.98%
2021/11/12	2	33.63	1	33.70	33.65	1	615	0.17%
2021/11/11	0.3	33.70	0.3	33.65	33.60	0	623	0.00%
2021/11/09	1	33.75	6.1	33.72	33.70	-5.1	646	-0.79%
2021/11/05	6	33.76	2	33.75	33.70	4	679	0.59%
2021/11/04	3	34.17	2	34.20	33.90	1	685	0.15%
2021/11/03	6	34.23	2.1	34.29	34.35	3.9	689	0.57%
2021/11/02	5	33.94	0	0.00	33.85	5	687	0.73%
2021/11/01	1	33.95	1	34.05	33.95	0	693	0.00%
2021/10/29	1	34.00	0	0.00	33.80	1	710	0.14%
2021/10/28	4	34.06	2	34.20	34.00	2	716	0.28%
2021/10/27	0.3	33.78	0	0.00	33.85	0.3	731	0.05%
2021/10/26	2	33.93	3	34.07	33.85	-1	758	-0.13%
2021/10/25	8	33.81	3.1	33.71	33.85	4.9	761	0.65%
2021/10/22	2.2	34.05	2.2	34.01	34.05	0	792	0.00%
2021/10/21	4	33.99	3.5	34.14	34.55	0.5	807	0.06%
2021/10/20	14.3	34.73	11.1	34.58	34.80	3.2	833	0.38%
2021/10/19	16	34.89	14.1	34.72	35.00	1.9	998	0.19%
2021/10/18	4.3	32.92	0	0.00	32.95	4.3	972	0.44%
2021/10/15	1	33.10	1	33.15	33.10	0	989	0.00%
2021/10/14	3	32.80	1	32.95	33.20	2	1,014	0.20%
2021/10/12	7.1	33.01	0	0.00	32.90	7.1	1,118	0.64%
2021/10/08	1.1	33.74	3	33.80	33.70	-1.9	1,121	-0.17%
2021/10/07	0	0.00	9	33.54	33.60	-9	1,129	-0.80%
2021/10/06	1.2	32.73	0	0.00	32.95	1.2	1,136	0.10%
2021/10/05	5	32.56	0	0.00	33.05	5	1,149	0.44%
2021/10/04	3.3	32.82	0	0.00	33.05	3.3	1,151	0.29%
2021/10/01	12.6	33.21	1	33.30	33.45	11.6	1,154	1.01%
2021/09/30	2.2	33.56	2	33.60	33.95	0.2	1,154	0.02%
2021/09/29	0.1	33.58	0.3	33.50	33.55	-0.2	1,158	-0.02%
2021/09/28	0	0.00	0	34.10	34.10	0	1,168	0.00%
2021/09/27	1	34.20	3.2	34.16	34.10	-2.2	1,187	-0.18%
2021/09/24	0	34.30	3	34.30	34.30	-3	1,230	-0.24%
2021/09/23	2.4	34.50	1	34.35	34.30	1.4	1,270	0.11%
2021/09/22	8	34.52	5	34.51	34.40	3	1,299	0.23%
2021/09/17	3	34.38	6	34.66	35.00	-3	1,319	-0.23%
2021/09/16	3.1	34.46	1	34.15	34.30	2.1	1,354	0.15%
2021/09/15	2	34.03	2	34.23	34.05	0	1,363	0.00%
2021/09/14	1	34.05	1	34.00	34.00	0	1,381	0.00%
2021/09/13	0.1	33.87	0	0.00	33.90	0.1	1,394	0.01%
2021/09/10	1.4	33.63	1	33.60	33.65	0.4	1,429	0.03%
2021/09/09	16	33.12	15	33.30	33.20	1	1,478	0.07%
2021/09/08	4.9	33.42	0	0.00	33.35	4.9	1,536	0.32%
2021/09/07	0.2	34.13	0	0.00	33.75	0.2	1,538	0.01%
2021/09/06	1.3	34.33	1.3	34.28	34.30	0.1	1,543	0.00%
2021/09/03	1	34.95	1	35.00	34.95	0	1,549	0.00%
2021/09/02	0.4	34.32	0	0.00	34.25	0.4	1,563	0.03%
2021/09/01	0	0.00	1	34.65	34.85	-1	1,574	-0.06%
2021/08/31	0.2	34.50	5	34.64	34.50	-4.8	1,594	-0.30%
2021/08/30	6	34.86	3	34.90	34.95	3	1,613	0.19%
2021/08/27	1	34.40	1	34.55	34.50	0	1,623	0.00%
2021/08/26	0.1	34.00	4	34.00	34.05	-3.9	1,630	-0.24%
2021/08/25	1	34.10	9	34.25	34.30	-8	1,650	-0.48%
2021/08/24	2	34.03	0	0.00	34.05	2	1,664	0.12%
2021/08/23	3.1	33.87	0	0.00	33.85	3.1	1,673	0.19%
2021/08/20	6.1	33.74	15.5	33.69	33.70	-9.4	1,692	-0.56%
2021/08/19	0	0.00	7.3	34.22	34.45	-7.3	1,699	-0.43%
2021/08/18	0.3	33.75	2.1	33.50	34.20	-1.8	1,700	-0.10%
2021/08/17	10.2	34.14	8	34.38	34.00	2.2	1,720	0.12%
2021/08/16	2.3	34.36	9	34.36	34.40	-6.8	1,725	-0.39%
2021/08/13	5.1	34.66	11	35.02	35.20	-5.9	1,740	-0.34%
2021/08/12	1	34.45	13	34.55	34.90	-12	1,726	-0.70%
2021/08/11	8.7	34.33	6.1	34.34	34.15	2.6	1,721	0.15%
2021/08/10	0.2	35.11	2.2	34.96	34.90	-2	1,709	-0.11%
2021/08/09	3	35.50	0	0.00	35.30	3	1,724	0.17%
2021/08/06	8	35.88	5	35.80	35.85	3	1,728	0.17%
2021/08/05	2	36.08	10	36.10	35.95	-8	1,751	-0.46%
2021/08/04	10.9	36.00	4	36.15	36.10	6.9	1,792	0.38%
2021/08/03	14	36.23	5.4	36.22	36.15	8.6	1,802	0.48%
2021/08/02	15.1	36.55	23	36.39	36.50	-7.9	1,807	-0.44%
2021/07/30	28.1	36.59	8.3	36.51	36.45	19.8	1,806	1.10%
2021/07/29	8	37.30	3.1	37.29	37.30	4.9	1,791	0.27%
2021/07/28	19.1	37.21	12.3	37.12	37.30	6.8	1,794	0.38%
2021/07/27	14	37.94	17.4	37.87	37.90	-3.4	1,803	-0.19%
2021/07/26	41.2	38.01	12	38.08	38.05	29.2	1,804	1.62%
2021/07/23	61.2	38.52	78.6	38.11	38.50	-17.4	1,762	-0.98%
2021/07/22	14	36.73	25	37.20	36.65	-11	1,606	-0.68%
2021/07/21	10	36.53	16	36.36	36.25	-6	1,608	-0.37%
2021/07/20	35.1	36.55	26	36.83	36.65	9.1	1,613	0.57%
2021/07/19	53.5	37.34	19.1	37.48	37.15	34.4	1,608	2.14%
2021/07/16	23.1	37.01	49	36.89	37.40	-25.9	1,627	-1.59%
2021/07/15	4.1	35.93	3	35.83	36.00	1.1	1,599	0.07%
2021/07/14	15	35.76	2	35.90	35.60	13	1,651	0.79%
2021/07/13	7	36.28	7	36.07	36.05	0	1,759	0.00%
2021/07/12	25	36.21	0	0.00	36.00	25	1,853	1.35%
2021/07/09	10	35.82	2.1	36.09	36.10	7.9	1,863	0.43%
2021/07/08	2	35.92	40.2	35.83	35.95	-38.1	1,873	-2.03%
2021/07/07	1.3	35.80	42	35.70	35.60	-40.7	1,895	-2.15%
2021/07/06	4.2	35.85	15	35.80	35.85	-10.8	1,930	-0.56%
2021/07/05	50.3	36.02	8	35.89	35.85	42.3	1,950	2.17%
2021/07/02	8.1	36.53	16	36.35	36.20	-7.9	1,971	-0.40%
2021/07/01	63.1	36.25	12.1	36.44	36.50	51.1	1,994	2.56%
2021/06/30	7.4	35.72	16	35.69	36.10	-8.6	1,966	-0.44%
2021/06/29	10	34.62	5.1	34.99	35.30	4.9	1,944	0.25%
2021/06/28	3.3	34.55	4	34.65	34.70	-0.7	1,932	-0.04%
2021/06/25	13.3	35.61	20.1	35.72	35.55	-6.8	1,925	-0.35%
2021/06/24	6	34.94	6	34.78	35.00	0	1,888	0.00%
2021/06/23	6	34.20	12.7	34.30	34.65	-6.7	1,869	-0.36%
2021/06/22	6.7	33.55	27.3	33.79	33.75	-20.6	1,854	-1.11%
2021/06/21	10	32.85	7	33.09	33.00	3	1,836	0.16%
2021/06/18	34.1	32.95	1.1	32.83	32.60	33	1,809	1.83%
2021/06/17	25	33.24	3	33.40	33.10	22	1,775	1.24%
2021/06/16	6	34.00	0.7	34.00	34.00	5.3	1,724	0.31%
2021/06/15	4.2	34.41	1	34.95	34.35	3.2	1,728	0.18%
2021/06/11	3	34.50	2.1	34.40	34.55	1	1,751	0.05%
2021/06/10	3	34.18	8	34.38	34.45	-5	1,770	-0.28%
2021/06/09	4	33.73	6.3	33.70	33.60	-2.3	1,769	-0.13%
2021/06/08	5.4	34.12	0.3	34.23	33.90	5.1	1,791	0.28%
2021/06/07	0.2	34.20	6	34.06	34.45	-5.8	1,783	-0.33%
2021/06/04	5.3	33.89	1.1	33.90	34.00	4.2	1,773	0.24%
2021/06/03	1	34.00	1.2	34.01	33.95	-0.2	1,779	-0.01%
2021/06/02	3.3	33.89	1	33.90	34.15	2.3	1,786	0.13%
2021/06/01	2	33.57	11.1	33.64	34.10	-9.1	1,776	-0.51%
2021/05/31	6	33.08	0	32.80	33.10	6	1,776	0.34%
2021/05/28	2.1	32.65	2	32.60	32.80	0.1	1,772	0.00%
2021/05/27	17.3	32.19	4	32.14	32.15	13.3	1,772	0.75%
2021/05/26	3.5	32.52	3	32.50	32.50	0.5	1,776	0.03%
2021/05/25	1	32.40	0	32.60	32.35	1	1,798	0.06%
2021/05/24	3.2	31.78	0.1	31.95	31.80	3.1	1,788	0.17%
2021/05/21	6	31.99	2	32.05	32.10	4	1,802	0.22%
2021/05/20	4	32.06	1	32.00	32.10	3	1,797	0.17%
2021/05/19	3	32.00	4	32.36	32.30	-1	1,810	-0.05%
2021/05/18	6.1	32.40	2	31.63	32.50	4.1	1,820	0.22%
2021/05/17	5.2	31.01	3	31.47	31.00	2.2	1,835	0.12%
2021/05/14	0.1	32.65	0.1	33.50	32.65	-0.1	1,817	0.00%
2021/05/13	2.1	32.40	4	32.64	32.80	-1.9	1,809	-0.10%
2021/05/12	3.2	34.04	11	33.99	33.40	-7.8	1,792	-0.44%
2021/05/11	6.3	35.62	5	35.39	35.60	1.3	1,753	0.07%
2021/05/10	16	36.93	8.1	37.13	36.90	8	1,739	0.46%
2021/05/07	5	36.77	3.3	36.87	36.85	1.7	1,747	0.09%
2021/05/06	4.1	36.24	0	36.80	36.05	4	1,755	0.23%
2021/05/05	2	36.37	5	36.43	36.45	-3	1,757	-0.17%
2021/05/04	13.4	35.92	4	36.11	35.85	9.4	1,766	0.53%
2021/05/03	6.3	37.54	2	37.53	37.15	4.3	1,737	0.25%
2021/04/29	3.2	38.43	4.5	38.54	38.05	-1.3	1,741	-0.07%
2021/04/28	3.2	38.62	1.5	38.58	38.75	1.7	1,741	0.10%
2021/04/27	4	38.99	4.1	38.89	38.90	-0.1	1,748	-0.01%
2021/04/26	0.1	38.50	1.4	38.64	38.50	-1.2	1,733	-0.07%
2021/04/23	5	38.05	1	37.95	38.00	4	1,740	0.23%
2021/04/22	11.7	38.39	11.4	38.52	37.95	0.3	1,771	0.02%
2021/04/21	3.8	39.45	4.1	39.44	39.30	-0.2	1,729	-0.01%
2021/04/20	2	39.70	28.1	39.48	39.85	-26.1	1,717	-1.52%
2021/04/19	45.2	39.26	30.1	39.15	40.00	15.1	1,672	0.90%
2021/04/16	62	38.14	82.1	38.03	38.50	-20.1	1,573	-1.28%
2021/04/15	3	36.53	2	36.80	36.85	1	1,478	0.07%
2021/04/14	1	36.39	10	36.28	36.15	-9	1,463	-0.61%
2021/04/13	14.7	36.67	1	36.90	36.45	13.7	1,480	0.92%
2021/04/12	7	36.44	11	36.44	36.85	-4	1,494	-0.27%
2021/04/09	9	35.98	3.1	36.28	35.95	5.9	1,505	0.39%
2021/04/08	3.1	35.69	9	35.76	36.35	-5.9	1,496	-0.39%
2021/04/07	22.4	35.58	2	35.83	35.65	20.4	1,474	1.38%
2021/04/06	4.2	35.89	8	35.95	36.00	-3.8	1,455	-0.26%
2021/04/01	3	35.93	2.1	35.93	36.00	0.9	1,460	0.06%
2021/03/31	2	36.08	4	36.09	36.25	-2	1,451	-0.14%
2021/03/30	4	36.19	3	36.13	36.30	1	1,437	0.07%
2021/03/29	1	36.30	4	36.38	36.35	-3	1,418	-0.21%
2021/03/26	4	36.35	1	36.45	36.40	3	1,412	0.21%
2021/03/24	1.3	36.56	1	36.60	36.60	0.3	1,407	0.02%
2021/03/23	6.3	36.75	1.1	36.72	36.60	5.2	1,405	0.37%
2021/03/22	8	36.91	1	37.00	36.95	7	1,413	0.49%
2021/03/19	2	36.73	1	36.70	36.70	1	1,412	0.07%
2021/03/18	1	37.00	5.4	37.19	37.00	-4.4	1,413	-0.31%
2021/03/17	4.2	37.19	7.5	37.20	36.85	-3.3	1,419	-0.23%
2021/03/16	6	36.63	3	36.62	36.75	3	1,399	0.21%
2021/03/15	5	36.09	5	36.07	36.10	0	1,375	0.00%
2021/03/12	4	35.91	0	0.00	35.90	4	1,366	0.29%
2021/03/11	2	36.72	4	36.75	36.65	-2	1,335	-0.15%
2021/03/10	1.1	36.45	0	0.00	36.45	1.1	1,325	0.08%
2021/03/09	6.4	36.38	4	36.40	36.45	2.4	1,323	0.18%
2021/03/08	7	35.96	0	0.00	35.85	7	1,320	0.53%
2021/03/04	1	36.00	0	0.00	36.40	1	1,345	0.07%
2021/03/03	7	36.04	1.1	36.03	36.40	5.9	1,332	0.44%
2021/03/02	4	36.24	1	36.25	36.10	3	1,329	0.23%
2021/02/26	14.2	36.59	1	36.70	36.95	13.2	1,317	1.00%
2021/02/25	1	36.70	3	36.85	37.20	-2	1,303	-0.15%
2021/02/24	7.5	36.58	1	36.60	36.40	6.5	1,282	0.50%
2021/02/23	7.1	36.77	3	36.77	36.70	4.1	1,267	0.33%
2021/02/22	4.3	36.19	2.1	35.92	36.40	2.2	1,238	0.18%
2021/02/19	2	35.25	0	0.00	35.40	2	1,218	0.17%
2021/02/18	0.3	35.50	0.3	35.60	35.50	0	1,203	0.00%
2021/02/17	7.6	35.32	0	0.00	35.15	7.6	1,187	0.64%
2021/02/05	10.1	35.50	1	35.60	35.60	9.1	1,163	0.78%
2021/02/04	1	35.10	0	0.00	35.30	1	1,159	0.09%
2021/02/03	0	35.50	3	35.32	35.30	-3	1,157	-0.26%
2021/02/02	4	35.25	2	35.35	35.30	2	1,154	0.17%
2021/02/01	0.1	35.14	1	35.40	35.35	-1	1,153	-0.08%
2021/01/29	4	36.00	2	35.93	35.85	2	1,145	0.17%
2021/01/28	2.1	36.10	0	0.00	36.10	2.1	1,131	0.18%
2021/01/27	3	35.53	3	35.57	35.50	0	1,110	0.00%
2021/01/26	3	34.93	0.1	35.25	34.90	2.9	1,099	0.27%
2021/01/25	0	35.15	4	35.04	34.95	-4	1,077	-0.37%
2021/01/22	4	34.84	5	35.02	35.00	-1	1,071	-0.09%
2021/01/21	4	35.51	4.6	35.54	35.20	-0.6	1,049	-0.05%
2021/01/20	3	35.72	2	35.60	35.60	1	1,038	0.10%
2021/01/19	4	36.75	1	36.80	36.70	3	1,020	0.30%
2021/01/18	13	36.76	5	36.79	36.65	8	1,034	0.77%
2021/01/15	21.7	37.73	8	37.54	37.40	13.7	1,013	1.35%
2021/01/14	7	38.90	54	39.55	38.95	-47	987	-4.76%
2021/01/13	4.1	39.35	52.1	39.40	39.45	-48	991	-4.84%
2021/01/12	4	38.93	7	38.89	38.70	-3	982	-0.30%
2021/01/11	1	39.50	1.4	39.47	39.45	-0.3	982	-0.04%
2021/01/08	4.1	39.14	0	0.00	39.15	4.1	985	0.41%
2021/01/07	6	38.95	2	39.00	39.00	4	981	0.41%
2021/01/06	18	39.12	9	38.91	38.50	9	980	0.92%
2021/01/05	100	39.94	4	39.85	39.95	96	950	10.10%
2021/01/04	18.7	40.02	12	39.78	40.20	6.7	913	0.74%
2020/12/31	10	39.00	1	39.15	39.00	9	870	1.03%
2020/12/30	17	38.44	4	38.80	38.60	13	857	1.52%
2020/12/29	7.2	38.63	1	39.00	38.80	6.2	851	0.72%
2020/12/28	1.1	38.65	7.1	38.60	38.80	-6	836	-0.72%
2020/12/25	2.1	37.86	3	38.07	37.95	-0.9	819	-0.11%
2020/12/24	2.1	38.05	1	38.30	38.05	1.1	818	0.13%
2020/12/23	2	37.85	1	37.80	37.80	1	823	0.12%
2020/12/22	2.1	38.06	2	38.15	37.75	0.1	827	0.01%
2020/12/21	0	0.00	1	37.70	38.00	-1	842	-0.12%
2020/12/17	2	38.03	0	0.00	37.90	2	861	0.23%
2020/12/16	0	0.00	2	38.35	38.40	-2	864	-0.23%
2020/12/15	2	37.45	0	0.00	37.45	2	857	0.23%
2020/12/14	6	38.07	4	37.85	37.95	2	857	0.23%
2020/12/11	3	38.40	1	38.30	38.50	2	847	0.24%
2020/12/10	3	37.85	0	0.00	37.85	3	839	0.36%
2020/12/09	4.4	38.60	0.1	38.63	38.40	4.3	831	0.52%
2020/12/08	3	38.55	0	0.00	38.40	3	854	0.35%
2020/12/07	0	0.00	0.1	39.20	38.65	-0.1	861	-0.01%
2020/12/03	1	38.70	0	0.00	38.60	1	880	0.12%
2020/12/02	1.1	38.70	0	0.00	38.75	1.1	888	0.12%
2020/12/01	2.1	39.04	1	39.20	39.30	1.1	886	0.12%
2020/11/30	0	0.00	23	39.33	39.90	-23	897	-2.56%
2020/11/27	1	38.60	0	0.00	38.70	1	902	0.11%
2020/11/26	0	0.00	11	38.40	38.70	-11	944	-1.16%
2020/11/25	1	38.30	2	38.30	38.30	-1	976	-0.10%
2020/11/24	5	38.14	0	0.00	38.15	5	985	0.51%
2020/11/23	0	0.00	1.5	38.23	38.30	-1.5	985	-0.15%
2020/11/20	6	38.45	0	0.00	38.60	6	982	0.61%
2020/11/19	1	38.60	0	0.00	38.50	1	1,003	0.10%
2020/11/18	1	38.75	0	0.00	38.85	1	1,013	0.10%
2020/11/17	0	0.00	0.1	38.50	38.65	-0.1	1,021	-0.01%
2020/11/13	0.1	38.31	0.5	38.50	38.15	-0.4	1,052	-0.04%
2020/11/12	0	0.00	1	39.10	38.35	-1	1,069	-0.09%
2020/11/11	0.5	39.00	0	0.00	39.10	0.5	1,080	0.05%
2020/11/10	4	38.93	0	0.00	38.75	4	1,090	0.37%
2020/11/09	2	38.65	0	0.00	38.45	2	1,089	0.18%
2020/11/05	0	0.00	1	39.10	38.90	-1	1,100	-0.09%
2020/11/04	0	0.00	6	38.75	38.70	-6	1,101	-0.54%
2020/11/03	0	0.00	1	38.35	38.30	-1	1,108	-0.09%
2020/10/30	2	37.83	0	0.00	37.70	2	1,157	0.17%
2020/10/28	2	38.70	0	0.00	38.25	2	1,156	0.17%
2020/10/27	1	39.30	1.4	39.10	39.20	-0.4	1,146	-0.03%
2020/10/26	8	39.84	7	39.69	39.75	1	1,145	0.09%
2020/10/23	0	0.00	2	39.40	39.35	-2	1,136	-0.18%
2020/10/22	3	39.17	7	39.22	39.50	-4	1,142	-0.35%
2020/10/21	0	0.00	1	38.95	38.95	-1	1,125	-0.09%
2020/10/20	0	0.00	3	38.58	38.45	-3	1,101	-0.27%
2020/10/19	0	0.00	1	38.20	38.40	-1	1,090	-0.09%
2020/10/16	1	37.80	0	0.00	37.80	1	1,077	0.09%
2020/10/13	0	0.00	0.1	36.70	36.60	-0.1	1,070	-0.01%
2020/10/12	0	0.00	4	37.38	37.15	-4	1,092	-0.37%
2020/10/08	0	0.00	1	37.10	37.00	-1	1,096	-0.09%
2020/10/07	0	0.00	5	36.99	37.00	-5	1,091	-0.46%
2020/10/06	2	36.95	0	0.00	37.10	2	1,087	0.18%
2020/10/05	10	36.65	0	0.00	36.80	10	1,099	0.91%
2020/09/30	1	36.00	0	0.00	35.80	1	1,113	0.09%
2020/09/28	1	36.20	1	36.20	35.70	0	1,131	0.00%
2020/09/25	2	35.60	1	35.90	35.55	1	1,139	0.09%
2020/09/24	3	35.63	1	35.90	35.50	2	1,145	0.17%
2020/09/23	2	36.65	0	0.00	36.45	2	1,134	0.18%
2020/09/22	1	37.55	0	0.00	37.50	1	1,123	0.09%
2020/09/21	3	38.10	6	37.95	37.90	-3	1,127	-0.27%
2020/09/18	0	0.00	2	37.55	37.70	-2	1,153	-0.17%
2020/09/17	1	37.70	0	0.00	37.35	1	1,150	0.09%
2020/09/15	2	37.85	1	38.15	38.05	1	1,222	0.08%
2020/09/14	6	37.45	0	0.00	37.45	6	1,240	0.48%
2020/09/11	4	37.16	1.3	36.99	36.90	2.7	1,249	0.22%
2020/09/10	0	0.00	2	37.40	37.40	-2	1,247	-0.16%
2020/09/09	1	38.20	1	38.15	38.20	0	1,252	0.00%
2020/09/07	2	38.85	3	38.87	38.90	-1	1,264	-0.08%
2020/09/04	4	38.81	3	38.87	39.00	1	1,273	0.08%
2020/09/03	1	38.25	5	39.16	39.25	-4	1,303	-0.31%
2020/09/02	2.3	39.61	4	39.08	38.60	-1.7	1,305	-0.13%
2020/09/01	2	39.00	3	39.00	39.25	-1	1,319	-0.08%
2020/08/31	6	38.61	4.1	38.55	38.70	1.9	1,311	0.14%
2020/08/28	0	0.00	2	37.93	37.70	-2	1,324	-0.15%
2020/08/26	1	37.60	1	37.25	37.25	0	1,361	0.00%
2020/08/25	2	37.40	6	37.47	37.55	-4	1,371	-0.29%
2020/08/24	3	36.42	0	0.00	36.60	3	1,365	0.22%
2020/08/20	3	35.87	0	0.00	36.35	3	1,380	0.22%
2020/08/18	0	0.00	5	37.95	37.65	-5	1,392	-0.36%
2020/08/17	0	0.00	1	37.25	37.10	-1	1,406	-0.07%
2020/08/14	2	37.25	0	0.00	37.10	2	1,468	0.14%
2020/08/13	0	0.00	2	36.98	36.85	-2	1,494	-0.13%
2020/08/12	2	37.00	2	37.35	37.25	0	1,518	0.00%
2020/08/11	2	37.98	1	38.00	37.70	1	1,521	0.07%
2020/08/07	0	0.00	6	37.04	37.20	-6	1,539	-0.39%
2020/08/06	7	37.21	2	37.33	37.50	5	1,561	0.32%
2020/08/04	6	34.37	0	0.00	34.80	6	1,623	0.37%
2020/07/30	0	0.00	2	34.55	34.50	-2	1,681	-0.12%
2020/07/29	1	33.95	1	34.10	33.85	0	1,690	0.00%
2020/07/28	1	34.30	5	34.34	34.25	-4	1,706	-0.23%
2020/07/27	0	0.00	2	35.60	35.15	-2	1,729	-0.12%
2020/07/24	2	36.25	0	0.00	36.00	2	1,745	0.11%
2020/07/23	4	36.81	0	0.00	36.65	4	1,754	0.23%
2020/07/17	2.1	36.50	2	36.30	36.40	0.1	1,794	0.01%
2020/07/16	1	36.30	4	36.83	37.00	-3	1,819	-0.16%
2020/07/15	4	36.74	2	37.00	36.80	2	1,798	0.11%
2020/07/10	3	36.88	0	0.00	36.75	3	1,884	0.16%
2020/07/09	0	0.00	2	38.05	37.60	-2	1,884	-0.11%
2020/07/08	5	37.27	1	37.15	37.35	4	1,872	0.21%
2020/07/07	1	37.75	0	0.00	37.80	1	1,876	0.05%
2020/07/06	2	37.78	3	37.77	37.95	-1	1,910	-0.05%
2020/07/03	1	37.50	2	37.70	37.50	-1	1,922	-0.05%
2020/07/02	2	37.73	1	37.75	37.80	1	1,934	0.05%
2020/06/30	4	36.65	3	37.03	36.50	1	1,960	0.05%
2020/06/29	10	36.49	11.5	36.48	36.45	-1.5	1,996	-0.08%
2020/06/24	1	37.45	6	37.35	37.50	-5	2,000	-0.25%
2020/06/23	11	37.37	0	0.00	37.50	11	2,049	0.54%
2020/06/22	8	39.70	3	39.85	39.80	5	2,023	0.25%
2020/06/19	1	39.70	2	39.95	39.55	-1	2,019	-0.05%
2020/06/18	3	40.20	3	40.10	40.00	0	2,015	0.00%
2020/06/17	1.5	39.87	6	39.84	40.00	-4.5	2,037	-0.22%
2020/06/16	1	39.20	2	39.03	39.40	-1	2,064	-0.05%
2020/06/15	6	38.34	0	0.00	38.00	6	2,098	0.29%
2020/06/12	3	37.30	9	37.68	38.70	-6	2,106	-0.28%
2020/06/11	11	39.33	3	39.05	38.80	8	2,125	0.38%
2020/06/10	2	39.15	4	39.19	39.45	-2	2,131	-0.09%
2020/06/09	3	39.82	1	39.70	39.60	2	2,137	0.09%
2020/06/08	5	40.60	4	40.55	40.30	1	2,128	0.05%
2020/06/05	15	40.91	3	40.93	41.05	12	2,087	0.57%
2020/06/04	6	39.83	5	39.87	39.80	1	2,069	0.05%
2020/06/03	0	0.00	7	38.92	38.85	-7	2,039	-0.34%
2020/06/01	4	37.81	2	37.68	38.00	2	1,985	0.10%
2020/05/29	3	36.72	0	0.00	36.50	3	1,966	0.15%
2020/05/28	2	37.45	8	37.94	37.20	-6	1,961	-0.31%
2020/05/27	2	37.65	0	0.00	37.80	2	1,967	0.10%
2020/05/25	1	37.55	3	37.48	37.40	-2	1,945	-0.10%
2020/05/22	8	37.37	3	37.62	37.65	5	1,939	0.26%
2020/05/21	7	37.86	1	38.10	37.60	6	1,908	0.31%
2020/05/19	1	36.10	0	0.00	36.35	1	1,798	0.06%
2020/05/18	3	35.55	2	35.08	35.50	1	1,781	0.06%
2020/05/15	2	35.03	0	0.00	34.80	2	1,770	0.11%
2020/05/14	1	35.30	2	35.25	35.30	-1	1,758	-0.06%
2020/05/13	9	36.05	13	36.11	36.00	-4	1,747	-0.23%
2020/05/12	13	36.69	10	36.66	36.95	3	1,723	0.17%
2020/05/11	4	35.33	7	35.22	35.75	-3	1,659	-0.18%
2020/05/08	3	34.23	0	0.00	34.35	3	1,620	0.19%
2020/05/07	1	34.05	1	34.05	34.30	0	1,608	0.00%
2020/05/06	2	34.45	1	34.80	34.00	1	1,605	0.06%
2020/05/05	3	34.83	4	34.75	34.85	-1	1,567	-0.06%
2020/05/04	7	34.79	2	34.78	34.70	5	1,560	0.32%
2020/04/30	1	35.50	3	35.43	35.95	-2	1,539	-0.13%
2020/04/29	3	34.77	2	35.00	34.75	1	1,523	0.07%
2020/04/28	5	34.51	4	34.55	34.55	1	1,509	0.07%
2020/04/27	2	33.90	0	0.00	34.35	2	1,523	0.13%
2020/04/24	0	0.00	1	33.85	33.75	-1	1,508	-0.07%
2020/04/23	2	34.10	2	34.10	33.90	0	1,517	0.00%
2020/04/22	0	0.00	5	33.75	33.90	-5	1,531	-0.33%
2020/04/21	3	33.63	2	33.50	33.50	1	1,518	0.07%
2020/04/20	0	0.00	5	33.77	33.85	-5	1,481	-0.34%
2020/04/17	10	34.03	0	0.00	33.70	10	1,477	0.68%
2020/04/16	10	33.80	0	0.00	33.80	10	1,456	0.69%
2020/04/15	9	34.43	1	34.55	34.60	8	1,423	0.56%
2020/04/14	7	34.30	0	0.00	34.25	7	1,394	0.50%
2020/04/13	1	33.85	0	0.00	33.75	1	1,380	0.07%
2020/04/10	3	34.23	2	33.80	34.00	1	1,379	0.07%
2020/04/09	3	33.88	0	0.00	33.65	3	1,367	0.22%
2020/04/08	0	0.00	4	33.08	33.45	-4	1,328	-0.30%
2020/04/07	1	33.00	0	0.00	32.80	1	1,302	0.08%
2020/04/06	1	32.55	0	0.00	32.65	1	1,288	0.08%
2020/04/01	1	32.80	0	0.00	32.85	1	1,269	0.08%
2020/03/31	2	32.93	6	32.98	32.00	-4	1,248	-0.32%
2020/03/30	1	30.00	0	0.00	31.45	1	1,205	0.08%
2020/03/27	2	31.10	1	32.10	30.90	1	1,170	0.09%
2020/03/25	5	30.71	4	31.20	30.95	1	1,113	0.09%
2020/03/24	2	28.90	0	0.00	29.05	2	1,095	0.18%
2020/03/23	3	26.98	4	26.70	26.90	-1	1,106	-0.09%
2020/03/20	1	28.85	2	29.18	28.50	-1	1,121	-0.09%
2020/03/19	3	26.80	2	26.60	26.70	1	1,118	0.09%
2020/03/18	1	29.75	1	29.50	29.05	0	1,107	0.00%
2020/03/17	4	29.98	1	29.75	29.70	3	1,122	0.27%
2020/03/16	9	32.31	2	33.08	31.55	7	1,095	0.64%
2020/03/13	1	33.35	0	0.00	33.30	1	1,083	0.09%
2020/03/12	2	35.85	0	0.00	35.60	2	1,056	0.19%
2020/03/11	1	38.00	0	0.00	37.55	1	1,044	0.10%
2020/03/10	1	37.45	0	0.00	38.10	1	1,059	0.09%
2020/03/09	1	38.00	0	0.00	37.55	1	1,056	0.09%
2020/03/06	0	0.00	1	39.00	38.95	-1	1,049	-0.10%
2020/02/17	1	41.75	0	0.00	41.65	1	1,111	0.09%
2020/02/13	2	41.65	0	0.00	41.60	2	1,112	0.18%
2020/02/07	1	41.00	0	0.00	40.95	1	1,127	0.09%
2020/02/06	1	41.70	0	0.00	41.90	1	1,126	0.09%
2020/02/03	0	0.00	4	40.60	40.90	-4	1,136	-0.35%
2020/01/31	2	41.83	0	0.00	42.60	2	1,127	0.18%
2020/01/30	3	42.47	0	0.00	41.75	3	1,128	0.27%
2020/01/20	0	0.00	0.9	46.00	46.15	-0.9	1,107	-0.08%
2019/12/27	1	46.85	1	47.00	46.90	0	1,276	0.00%
2019/12/25	0	0.00	1	46.80	47.00	-1	1,295	-0.08%
2019/12/20	0	0.00	1	47.20	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	1	46.85	47.00	-1	1,340	-0.07%
2019/12/17	2	46.25	2	46.10	46.00	0	1,352	0.00%
2019/12/16	1	46.40	0	0.00	46.95	1	1,355	0.07%
2019/12/12	0	0.00	2	46.55	46.55	-2	1,367	-0.15%
2019/12/10	4	45.60	0	0.00	45.55	4	1,388	0.29%
2019/12/09	0	0.00	2	45.48	45.85	-2	1,451	-0.14%
2019/12/06	0	0.00	1	45.70	45.10	-1	1,436	-0.07%
2019/12/05	2	45.05	1	45.40	45.45	1	1,433	0.07%
2019/12/04	3	44.45	0	0.00	44.65	3	1,413	0.21%
2019/11/28	3	44.98	1	45.00	45.25	2	1,423	0.14%
2019/11/27	1	44.05	1	44.00	44.35	0	1,419	0.00%
2019/11/26	3	44.50	0	0.00	44.50	3	1,397	0.21%
2019/11/25	1	44.70	0	0.00	44.75	1	1,407	0.07%
2019/11/21	1	45.30	0	0.00	45.40	1	1,415	0.07%
2019/11/19	0	0.00	1	46.00	45.85	-1	1,427	-0.07%
2019/11/04	1	46.95	0	0.00	46.90	1	1,460	0.07%
2019/10/30	0	0.00	1	47.35	47.60	-1	1,458	-0.07%
2019/10/28	1	46.95	0	0.00	47.00	1	1,457	0.07%
2019/10/24	0	0.00	1	48.25	48.25	-1	1,459	-0.07%
2019/10/21	3	46.60	3	46.05	46.70	0	1,445	0.00%
2019/10/16	1	46.80	0	0.00	47.25	1	1,452	0.07%
2019/10/14	12	45.38	0	0.00	44.90	12	1,426	0.84%
2019/09/27	0	0.00	3	47.00	46.90	-3	1,556	-0.19%
2019/09/24	0	0.00	1	48.20	48.10	-1	1,596	-0.06%
2019/09/23	2	47.60	2	48.15	48.05	0	1,593	0.00%
2019/09/20	0	0.00	0.1	49.00	48.55	-0.1	1,570	-0.01%
2019/09/19	2	50.00	6	49.92	50.00	-4	1,538	-0.26%
2019/09/18	3	49.35	0	0.00	49.20	3	1,490	0.20%
2019/09/17	0	0.00	2	49.00	49.05	-2	1,458	-0.14%
2019/09/16	1	48.30	0	0.00	48.60	1	1,432	0.07%
2019/09/12	7	48.06	4	48.30	48.30	3	1,413	0.21%
2019/09/11	0	0.00	10	47.48	47.80	-10	1,398	-0.72%
2019/09/10	0	0.00	1	46.25	46.15	-1	1,350	-0.07%
2019/09/09	0	0.00	1	45.20	45.15	-1	1,345	-0.07%
2019/09/06	5	46.26	0	0.00	45.90	5	1,344	0.37%
2019/09/04	0	0.00	1	46.35	46.50	-1	1,344	-0.07%
2019/09/02	1	47.20	0	0.00	47.30	1	1,359	0.07%
2019/08/29	0	0.00	2	46.30	46.00	-2	1,313	-0.15%
2019/08/27	1	44.15	0	0.00	44.15	1	1,281	0.08%
2019/08/16	0	0.00	2	42.90	43.65	-2	1,259	-0.16%
2019/08/15	0	0.00	3	42.20	41.85	-3	1,246	-0.24%
2019/08/13	1	43.50	0	0.00	43.65	1	1,229	0.08%
2019/08/07	3	44.55	0	0.00	44.15	3	1,255	0.24%
2019/08/01	1	44.65	0	0.00	44.65	1	1,312	0.08%
2019/07/30	1	45.50	0	0.00	45.75	1	1,336	0.07%
2019/07/24	0	0.00	2	45.05	44.55	-2	1,674	-0.12%
2019/07/22	0	0.00	3	45.50	46.00	-3	1,721	-0.17%
2019/07/17	3	47.35	0	0.00	47.60	3	1,862	0.16%
2019/07/11	0	0.00	1	46.00	47.00	-1	2,161	-0.05%
2019/07/09	1	45.30	0	0.00	45.50	1	2,272	0.04%
2019/07/08	0	0.00	3	44.25	44.40	-3	2,266	-0.13%
2019/07/05	1	45.40	0	0.00	45.85	1	2,265	0.04%
2019/07/03	3	45.93	2	45.25	45.25	1	2,289	0.04%
2019/07/02	0	0.00	3	45.77	45.90	-3	2,288	-0.13%
2019/07/01	2	44.95	1	45.00	44.75	1	2,266	0.04%
2019/06/28	1	45.00	0	0.00	44.90	1	2,257	0.04%
2019/06/27	0	0.00	4	44.66	44.95	-4	2,275	-0.18%
2019/06/26	1	43.80	0	0.00	44.45	1	2,266	0.04%
2019/06/24	0	0.00	1	44.25	44.25	-1	2,262	-0.04%
2019/06/21	1	43.50	3	43.80	44.10	-2	2,293	-0.09%
2019/06/20	1	43.25	0	44.50	43.55	1	2,278	0.04%
2019/06/18	1	43.65	1	42.95	43.00	0	2,277	0.00%
2019/06/17	0	0.00	2	41.68	41.95	-2	2,372	-0.08%
2019/06/14	0	0.00	8	42.04	41.70	-8	2,421	-0.33%
2019/06/11	9	41.19	0	0.00	40.90	9	2,460	0.37%
2019/05/31	0	0.00	1	43.75	43.70	-1	2,596	-0.04%
2019/05/30	1	43.85	0	0.00	43.80	1	2,611	0.04%
2019/05/23	0	0.00	1	43.40	43.00	-1	2,659	-0.04%
2019/05/21	0	0.00	1	43.15	43.00	-1	2,693	-0.04%
2019/05/10	2	42.28	4	42.78	41.80	-2	2,650	-0.08%
2019/05/08	1	43.05	0	0.00	43.00	1	2,621	0.04%
2019/05/07	5	43.85	5	44.15	44.20	0	2,597	0.00%
2019/05/06	2	44.23	3	44.12	43.55	-1	2,572	-0.04%
2019/05/03	8	45.46	1	45.15	45.00	7	2,523	0.28%
2019/05/02	2	45.90	0	0.00	45.70	2	2,436	0.08%
2019/04/30	0	0.00	10	44.20	44.10	-10	2,282	-0.44%
2019/04/26	14	43.55	2	43.35	43.80	12	2,156	0.56%
2019/04/25	8	43.96	4	44.10	44.10	4	2,141	0.19%
2019/04/23	1	43.60	0	0.00	43.75	1	2,046	0.05%
2019/04/22	0	0.00	1	44.30	44.15	-1	1,978	-0.05%
2019/04/18	0	0.00	1	43.35	43.20	-1	1,823	-0.05%
2019/04/17	1	43.75	5	43.18	43.70	-4	1,731	-0.23%
2019/04/11	0	0.00	1	41.60	41.00	-1	1,411	-0.07%
2019/04/08	0	0.00	5	40.65	40.85	-5	1,342	-0.37%
2019/04/03	1	40.20	0	0.00	40.35	1	1,320	0.08%
2019/04/02	5	40.35	1.1	40.67	40.30	3.9	1,313	0.30%
2019/04/01	0	0.00	3	39.90	40.45	-3	1,301	-0.23%
2019/03/28	3	39.40	3	39.90	39.35	0	1,269	0.00%
2019/03/27	0	0.00	2	39.70	39.55	-2	1,269	-0.16%
2019/03/26	6	39.63	13	40.03	39.40	-7	1,275	-0.55%
2019/03/22	1	41.60	0	0.00	41.00	1	1,222	0.08%
2019/03/20	14	42.86	3	41.65	41.95	11	1,217	0.90%
2019/03/19	1	40.40	1	40.95	41.65	0	1,093	0.00%
2019/03/15	1	39.75	8	39.65	39.95	-7	1,036	-0.68%
2019/03/08	0	0.00	1	38.80	39.65	-1	1,092	-0.09%
2019/03/07	11	39.65	0	0.00	39.20	11	1,080	1.02%
2019/03/06	0.1	40.15	1	39.10	40.10	-0.9	1,018	-0.09%
2019/02/27	0	0.00	2	38.00	38.40	-2	994	-0.20%
2019/02/26	3	38.52	0	0.00	38.65	3	982	0.31%
2019/01/29	1	38.50	0	0.00	39.00	1	1,230	0.08%
2019/01/25	0	0.00	4	39.60	39.55	-4	1,235	-0.32%
2019/01/21	0	0.00	1	40.00	39.90	-1	1,281	-0.08%
2019/01/17	0	0.00	2	40.20	39.80	-2	1,306	-0.15%
2019/01/16	0	0.00	1	39.95	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	1	39.40	39.25	-1	1,278	-0.08%
2019/01/14	1	38.50	0	0.00	38.70	1	1,261	0.08%
2019/01/11	4	38.38	2	37.83	38.40	2	1,290	0.15%
2019/01/08	2	37.40	0	0.00	37.45	2	1,398	0.14%
2019/01/03	1	36.80	0	0.00	36.80	1	1,433	0.07%
2018/12/27	1	37.00	0	0.00	36.85	1	1,483	0.07%
2018/12/22	1	37.15	0	0.00	37.05	1	1,492	0.07%
2018/12/20	3	37.43	0	0.00	37.10	3	1,514	0.20%
2018/12/03	0	0.00	1	40.90	40.40	-1	1,498	-0.07%
2018/11/27	1	40.30	1	41.30	40.25	0	1,428	0.00%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/22	1	40.30	0	0.00	40.40	1	1,384	0.07%
2018/11/20	0	0.00	5	41.50	41.15	-5	1,347	-0.37%
2018/11/19	3	42.68	8	41.73	42.35	-5	1,347	-0.37%
2018/11/16	13	40.92	2	38.50	41.40	11	1,274	0.86%
2018/11/15	1	37.15	1	37.55	37.65	0	1,115	0.00%
2018/11/14	1	35.30	0	0.00	35.30	1	1,070	0.09%
2018/11/12	0	0.00	1	34.35	34.70	-1	1,068	-0.09%
2018/11/01	1	35.60	0	0.00	35.45	1	1,117	0.09%
2018/10/25	0	0.00	1	34.35	33.60	-1	1,239	-0.08%
2018/10/23	0	0.00	1	35.70	35.50	-1	1,245	-0.08%
2018/10/19	1	35.00	0	0.00	35.75	1	1,251	0.08%
2018/10/18	1	36.10	0	0.00	36.20	1	1,230	0.08%
2018/10/17	1	37.40	2	37.30	36.85	-1	1,235	-0.08%
2018/10/16	1	38.75	0	0.00	38.80	1	1,207	0.08%
2018/10/08	0	0.00	1	41.00	40.75	-1	1,400	-0.07%
2018/10/05	0	0.00	10	40.80	40.60	-10	1,446	-0.69%
2018/09/27	10	43.00	0	0.00	43.20	10	1,574	0.64%
2018/09/21	0	0.00	6	43.50	43.55	-6	1,600	-0.37%
2018/09/18	0	0.00	4	42.15	41.70	-4	1,640	-0.24%
2018/09/10	0	0.00	10	42.12	40.75	-10	1,639	-0.61%
2018/09/06	0	0.00	4	43.00	42.90	-4	1,678	-0.24%
2018/08/29	0	0.00	1	44.40	44.55	-1	1,749	-0.06%
2018/08/28	1	44.25	0	0.00	44.40	1	1,758	0.06%
2018/08/24	3	43.82	3	43.70	43.50	0	1,769	0.00%
2018/08/23	10	45.25	9	45.05	45.00	1	1,761	0.06%
2018/08/21	9	45.30	7	46.01	45.55	2	1,760	0.11%
2018/08/20	0	0.00	5	46.05	45.35	-5	1,759	-0.28%
2018/08/17	1	45.60	0	0.00	45.50	1	1,774	0.06%
2018/08/16	0	0.00	1	45.45	45.40	-1	1,787	-0.06%
2018/08/13	1	45.20	2	45.60	45.55	-1	1,795	-0.06%
2018/08/10	1	46.15	16	45.91	45.85	-15	1,778	-0.84%
2018/08/09	0	0.00	1	45.55	45.35	-1	1,763	-0.06%
2018/08/06	1	46.50	0	0.00	46.65	1	1,754	0.06%
2018/08/03	15	46.53	7	46.27	46.30	8	1,766	0.45%
2018/08/02	2	46.85	11	46.74	46.70	-9	1,745	-0.52%
2018/08/01	3	45.63	0	0.00	46.10	3	1,659	0.18%
2018/07/31	1	44.90	1	45.00	45.00	0	1,632	0.00%
2018/07/26	0	0.00	1	44.05	44.05	-1	1,595	-0.06%
2018/07/25	1	44.05	0	0.00	44.05	1	1,586	0.06%
2018/07/24	21	44.58	10	44.50	44.35	11	1,586	0.69%
2018/07/20	18	44.96	0	0.00	44.75	18	1,524	1.18%
2018/07/19	0	0.00	10	44.50	44.60	-10	1,475	-0.68%
2018/07/18	11	43.48	0	0.00	43.55	11	1,430	0.77%
2018/07/16	2	44.60	0	0.00	44.35	2	1,288	0.16%
2018/07/13	2	44.38	1	45.80	44.70	1	1,252	0.08%
2018/07/06	2	43.55	1	42.65	43.00	1	1,157	0.09%
2018/07/05	6	43.85	0	0.00	43.35	6	1,148	0.52%
2018/06/29	6	46.50	0	0.00	46.95	6	1,078	0.56%
2018/06/27	1	48.00	0	0.00	47.70	1	1,026	0.10%
2018/06/22	0	0.00	5	49.20	48.95	-5	1,003	-0.50%
2018/06/21	5	49.65	0	0.00	49.40	5	1,000	0.50%
2018/06/15	20	49.78	0	0.00	49.00	20	987	2.02%
2018/05/25	0	0.00	5	50.10	50.40	-5	856	-0.58%
2018/05/23	0.1	50.80	0	0.00	50.80	0.1	834	0.01%
2018/05/04	0	0.00	1	52.80	53.40	-1	1,014	-0.10%
2018/04/30	1	53.60	0	0.00	53.60	1	1,094	0.09%
2018/04/24	5	54.00	0	0.00	54.00	5	1,156	0.43%
2018/04/17	1	53.80	0	0.00	53.70	1	1,246	0.08%
2018/04/12	2	54.70	0	0.00	54.30	2	1,327	0.15%
2018/01/08	0	0.00	1	59.50	58.50	-1	2,059	-0.05%
2018/01/03	1	58.00	0	0.00	57.80	1	2,154	0.05%