敬鵬 (2355)-國泰-敦南券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
39.40
漲跌
▲0.65
漲幅
+1.68%
成交量
1,276張
產業
上市電子零組件類股
528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

敬鵬 (2355)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	7.1	39.26	23.8	39.56	39.40	-16.7	1,612	-1.03%
2024/11/21	1	38.75	5.5	38.68	38.75	-4.5	1,640	-0.28%
2024/11/20	9.7	38.34	5	38.33	38.30	4.7	1,664	0.29%
2024/11/19	1	38.40	10	38.47	38.60	-9	1,688	-0.53%
2024/11/18	13.4	38.14	2.1	38.16	38.05	11.3	1,711	0.66%
2024/11/15	7.5	38.59	11.2	38.89	38.50	-3.7	1,728	-0.21%
2024/11/14	28.4	38.65	5	38.86	38.55	23.4	1,773	1.32%
2024/11/13	4.3	39.24	3.1	39.27	39.20	1.2	1,786	0.07%
2024/11/12	15.2	39.28	10	39.41	39.55	5.2	1,821	0.29%
2024/11/11	5.5	39.55	17.3	39.69	39.80	-11.9	1,851	-0.64%
2024/11/08	22.9	39.51	9.4	39.52	39.30	13.5	1,865	0.72%
2024/11/07	26.4	39.60	26.2	39.87	39.90	0.3	1,882	0.01%
2024/11/06	0.2	38.78	2	38.66	38.75	-1.9	1,882	-0.10%
2024/11/05	1.3	38.61	10.5	38.50	38.45	-9.2	1,924	-0.48%
2024/11/04	11.1	38.51	1.6	38.56	38.40	9.5	2,015	0.47%
2024/11/01	11.3	38.39	3.2	38.52	39.10	8.1	2,086	0.39%
2024/10/30	20.9	38.45	12	38.55	38.25	8.9	2,110	0.42%
2024/10/29	12	38.93	7.5	39.00	38.80	4.5	2,138	0.21%
2024/10/28	11.3	39.30	11	39.26	39.30	0.3	2,145	0.01%
2024/10/25	15.1	39.78	7.5	39.87	39.75	7.6	2,168	0.35%
2024/10/24	13.8	39.94	15.1	40.06	39.75	-1.3	2,215	-0.06%
2024/10/23	22.4	40.24	37.9	40.14	40.00	-15.5	2,256	-0.69%
2024/10/22	16.9	39.95	15.4	40.08	40.20	1.5	2,300	0.07%
2024/10/21	11.6	39.70	14	39.46	39.70	-2.4	2,354	-0.10%
2024/10/18	47.1	39.24	12	39.33	39.00	35.1	2,432	1.44%
2024/10/17	11	39.82	29.1	39.80	39.75	-18.1	2,501	-0.73%
2024/10/16	28	39.35	12.2	39.38	39.35	15.8	2,558	0.62%
2024/10/15	19.4	39.79	10.4	39.76	39.60	9.1	2,646	0.34%
2024/10/14	15.7	39.24	15.3	39.20	39.40	0.5	2,711	0.02%
2024/10/11	22.2	39.42	5.1	39.54	39.40	17.1	2,792	0.61%
2024/10/09	57.2	39.94	36.2	39.97	39.65	21	2,910	0.72%
2024/10/08	47	39.85	9	39.81	39.80	38	2,935	1.29%
2024/10/07	21.9	40.67	10	40.72	40.55	11.8	2,991	0.40%
2024/10/04	60.4	40.40	49.1	40.31	40.15	11.3	3,126	0.36%
2024/10/01	37.1	41.02	22.1	40.96	41.00	15	3,199	0.47%
2024/09/30	38.1	41.26	10.2	41.20	41.10	27.9	3,254	0.86%
2024/09/27	19.1	42.10	26.1	41.86	41.75	-6.9	3,359	-0.21%
2024/09/26	78.6	42.34	89	42.75	41.80	-10.4	3,404	-0.31%
2024/09/25	37.2	43.07	59.3	43.07	42.95	-22.1	3,475	-0.63%
2024/09/24	36.8	41.63	47	41.46	41.50	-10.2	3,555	-0.29%
2024/09/23	26.6	41.67	10.8	41.62	41.75	15.9	3,593	0.44%
2024/09/20	8.1	41.31	11.1	41.40	41.25	-3	3,655	-0.08%
2024/09/19	38.5	40.91	19	40.96	40.95	19.5	3,742	0.52%
2024/09/18	35.1	41.54	4.1	41.24	41.20	31	3,913	0.79%
2024/09/16	9	42.25	23.6	42.03	42.60	-14.6	3,967	-0.37%
2024/09/13	5.1	40.97	15.1	41.02	41.10	-10	4,141	-0.24%
2024/09/12	5	40.55	16.1	40.76	40.70	-11	4,221	-0.26%
2024/09/11	7.3	40.14	7	40.21	40.10	0.3	4,415	0.01%
2024/09/10	30.3	40.33	13.1	40.53	40.10	17.2	4,495	0.38%
2024/09/09	12.2	39.94	11.5	39.62	40.65	0.7	4,506	0.01%
2024/09/06	21.4	40.12	15.3	40.28	40.40	6.1	4,546	0.13%
2024/09/05	24.5	40.65	11	40.58	40.20	13.5	4,563	0.30%
2024/09/04	55.6	40.85	13.2	40.79	40.65	42.4	4,658	0.91%
2024/09/03	16	42.49	6.2	42.51	42.30	9.8	4,708	0.21%
2024/09/02	19.1	42.80	10.4	42.74	42.60	8.7	4,771	0.18%
2024/08/30	51.2	43.12	32	43.04	43.25	19.2	4,857	0.40%
2024/08/29	13.2	41.92	8	42.05	42.00	5.2	4,897	0.11%
2024/08/28	11.6	42.19	13.3	42.31	42.25	-1.7	5,015	-0.03%
2024/08/27	7.1	42.26	14	42.23	42.30	-6.9	5,043	-0.14%
2024/08/26	7.4	42.59	12.3	42.84	42.40	-4.9	5,052	-0.10%
2024/08/23	16.3	41.45	12.6	41.67	42.30	3.8	5,048	0.07%
2024/08/22	22.2	42.10	20.5	42.34	42.30	1.7	5,054	0.03%
2024/08/21	27.4	41.76	8	41.79	41.75	19.4	5,066	0.38%
2024/08/20	14.8	42.50	4	42.56	42.25	10.8	5,063	0.21%
2024/08/19	18.4	42.50	14	42.59	42.50	4.4	5,073	0.09%
2024/08/16	22.7	42.55	20.5	42.55	42.45	2.2	5,135	0.04%
2024/08/15	28	42.39	8.4	42.50	42.10	19.7	5,138	0.38%
2024/08/14	12.6	42.31	16.1	42.14	42.50	-3.5	5,172	-0.07%
2024/08/13	26.2	41.88	7.7	41.77	42.15	18.5	5,176	0.36%
2024/08/12	17.4	41.66	13.7	41.64	41.75	3.7	5,241	0.07%
2024/08/09	15.6	41.68	20.3	41.63	41.50	-4.6	5,368	-0.09%
2024/08/08	7.4	41.05	3	41.22	41.00	4.4	5,547	0.08%
2024/08/07	23.9	41.57	50.3	41.34	41.80	-26.4	5,547	-0.48%
2024/08/06	62.4	39.48	52.9	39.32	39.65	9.6	5,525	0.17%
2024/08/05	57.6	40.69	74.2	40.70	40.50	-16.6	5,448	-0.30%
2024/08/02	18.5	45.37	37.2	45.55	44.95	-18.6	5,394	-0.34%
2024/08/01	30.4	46.38	34.4	46.33	46.65	-4.1	5,358	-0.08%
2024/07/31	6.5	44.65	20.3	44.99	44.65	-13.9	5,337	-0.26%
2024/07/30	12.1	43.67	23.1	43.64	44.90	-11	5,335	-0.21%
2024/07/29	54.6	44.09	31.2	44.29	43.50	23.4	5,332	0.44%
2024/07/26	25.7	45.59	27.9	45.60	45.50	-2.2	5,359	-0.04%
2024/07/23	42.5	46.54	18.2	46.66	46.60	24.3	5,328	0.46%
2024/07/22	38.2	46.66	45.8	46.75	46.70	-7.6	5,296	-0.14%
2024/07/19	91.8	48.43	94.7	48.44	47.85	-2.8	5,246	-0.05%
2024/07/18	151.3	48.50	65.1	48.60	48.70	86.2	5,180	1.66%	大買/
2024/07/17	49.3	49.93	65.5	50.05	49.85	-16.2	5,099	-0.32%
2024/07/16	66.9	49.97	105.4	49.93	49.40	-38.5	5,080	-0.76%	大賣/
2024/07/15	110.7	49.25	59.5	49.22	49.00	51.2	5,029	1.02%	大買/
2024/07/12	41.2	49.63	85	49.60	49.45	-43.8	4,981	-0.88%
2024/07/11	204.8	48.96	106.7	49.01	48.75	98.1	4,924	1.99%	大買/大賣/
2024/07/10	25.7	50.16	62.3	50.18	49.95	-36.7	4,866	-0.75%
2024/07/09	103.2	49.77	90.5	49.72	49.70	12.7	4,890	0.26%	大買/
2024/07/08	192.2	50.63	122.5	50.70	50.40	69.6	4,869	1.43%	大買/大賣/
2024/07/05	75.9	50.26	128.9	50.23	50.30	-53	4,917	-1.08%	大賣/
2024/07/04	103.8	49.37	78.6	49.43	49.40	25.2	4,860	0.52%	大買/
2024/07/03	184.4	49.69	127.2	49.68	49.35	57.2	4,835	1.18%	大買/大賣/
2024/07/02	53	48.97	63.3	49.11	48.85	-10.3	4,768	-0.22%
2024/07/01	214.3	49.24	95.9	49.31	48.80	118.4	4,782	2.48%	大買/鉅額交易
2024/06/28	171.2	49.00	181.1	49.00	49.00	-9.9	4,686	-0.21%	大買/大賣/
2024/06/27	49.7	47.63	48.3	47.63	47.40	1.5	4,582	0.03%
2024/06/26	73.7	48.18	37.7	48.05	47.75	35.9	4,560	0.79%
2024/06/25	83.2	48.18	93.1	48.21	48.65	-9.9	4,515	-0.22%
2024/06/24	163.6	48.54	134.7	48.63	48.50	28.9	4,437	0.65%	大買/大賣/
2024/06/21	82.4	47.88	69.1	47.99	47.75	13.3	4,309	0.31%
2024/06/20	146.4	48.48	211.8	48.51	48.10	-65.3	4,284	-1.53%	大買/大賣/
2024/06/19	97.2	47.36	74.9	47.22	46.75	22.3	4,119	0.54%
2024/06/18	202.9	47.50	127.9	47.68	47.25	75	4,087	1.84%	大買/大賣/
2024/06/17	50.5	46.73	96.2	46.85	46.65	-45.7	3,961	-1.15%
2024/06/14	40.3	45.48	29.4	45.56	45.60	10.9	4,009	0.27%
2024/06/13	23.6	45.64	19.8	45.78	45.45	3.8	4,040	0.09%
2024/06/12	38.7	45.68	41	45.84	45.40	-2.3	4,043	-0.06%
2024/06/11	91.4	46.80	136	46.77	45.95	-44.6	4,044	-1.10%	大賣/
2024/06/07	30.8	45.25	53.4	45.50	46.10	-22.7	4,013	-0.57%
2024/06/06	30.8	45.35	44	45.31	45.75	-13.2	4,035	-0.33%
2024/06/05	79.9	46.00	76.7	46.25	45.05	3.2	4,033	0.08%
2024/06/04	62.1	45.42	119.3	45.46	45.60	-57.2	4,030	-1.42%	大賣/
2024/06/03	118.5	45.40	113.3	45.25	45.20	5.1	4,120	0.12%	大買/大賣/
2024/05/31	37	44.45	50.8	44.26	44.25	-13.8	4,145	-0.33%
2024/05/30	37.9	43.76	21.5	43.77	43.50	16.4	4,346	0.38%
2024/05/29	19.2	44.10	15.5	44.12	44.00	3.6	4,464	0.08%
2024/05/28	11.3	44.03	55.7	43.89	44.30	-44.4	4,596	-0.96%
2024/05/27	42.2	43.29	68.1	43.35	43.20	-25.9	4,730	-0.55%
2024/05/24	37.1	43.30	40	43.52	43.60	-3	4,882	-0.06%
2024/05/23	49.1	43.80	79	43.76	43.55	-29.9	5,153	-0.58%
2024/05/22	76	44.74	52	44.79	44.15	23.9	5,283	0.45%
2024/05/21	51.8	44.30	75.3	44.16	44.50	-23.5	5,350	-0.44%
2024/05/20	82.4	44.13	82.8	44.03	43.65	-0.4	5,442	-0.01%
2024/05/17	35.9	43.79	78.1	43.92	44.00	-42.2	5,629	-0.75%
2024/05/16	68.3	43.96	93	43.97	43.65	-24.7	6,255	-0.39%
2024/05/15	195.8	44.04	209.2	44.02	43.45	-13.5	6,533	-0.21%	大買/大賣/
2024/05/14	266.1	43.55	253	43.53	43.00	13	6,537	0.20%	大買/大賣/
2024/05/13	22.5	40.79	22	40.81	41.30	0.5	6,388	0.01%
2024/05/10	34.5	40.49	28.2	40.49	40.80	6.3	6,462	0.10%
2024/05/09	37.1	41.23	42.7	41.18	40.95	-5.6	6,501	-0.09%
2024/05/08	14.1	41.32	10.6	41.32	41.65	3.5	6,566	0.05%
2024/05/07	8.9	40.73	17.6	40.89	41.05	-8.7	6,655	-0.13%
2024/05/06	49.4	41.12	7	40.96	40.90	42.4	6,792	0.62%
2024/05/03	33.4	41.07	62.9	41.03	40.95	-29.6	6,797	-0.43%
2024/05/02	9.6	40.96	6	40.91	40.95	3.6	6,811	0.05%
2024/04/30	93.7	41.93	45.4	41.82	41.30	48.3	6,815	0.71%
2024/04/29	14.3	40.82	22.6	41.00	41.15	-8.3	6,816	-0.12%
2024/04/26	13.4	40.47	15	40.37	40.25	-1.6	6,837	-0.02%
2024/04/25	19.7	40.25	15	40.22	40.20	4.7	6,857	0.07%
2024/04/24	43.4	40.98	10.6	41.04	41.10	32.8	6,902	0.48%
2024/04/23	66.5	40.53	79.6	40.16	40.25	-13.1	6,951	-0.19%
2024/04/22	48.8	40.35	67.2	40.47	39.50	-18.3	6,992	-0.26%
2024/04/19	60.5	41.01	64.1	41.23	41.05	-3.6	6,989	-0.05%
2024/04/18	14.4	41.87	11	41.58	41.75	3.4	6,988	0.05%
2024/04/17	20.8	41.59	20.5	41.68	41.50	0.3	7,020	0.00%
2024/04/16	66.3	41.41	95.2	41.35	41.25	-28.9	7,030	-0.41%
2024/04/15	73.5	43.03	85.4	42.80	42.65	-12	6,996	-0.17%
2024/04/12	47.6	43.74	66.7	43.80	44.10	-19	6,961	-0.27%
2024/04/11	238	44.11	107.1	44.28	43.60	130.9	6,959	1.88%	大買/大賣/鉅額交易
2024/04/10	68.3	47.34	45.2	47.24	46.80	23	6,852	0.34%
2024/04/09	67.5	47.51	34.4	47.53	47.65	33.1	6,889	0.48%
2024/04/08	80.7	47.99	78.1	47.93	47.45	2.6	6,901	0.04%
2024/04/03	51.9	47.76	76.5	47.54	47.70	-24.6	6,914	-0.36%
2024/04/02	28.5	47.36	36.6	47.33	47.35	-8.1	6,891	-0.12%
2024/04/01	40.5	47.13	59.6	47.02	47.55	-19.1	6,970	-0.27%
2024/03/29	42.6	46.10	27.2	46.04	46.10	15.4	6,988	0.22%
2024/03/28	25.1	46.58	18.5	46.86	46.45	6.5	7,042	0.09%
2024/03/27	25.5	46.32	45.5	46.25	46.45	-20	7,265	-0.27%
2024/03/26	63.5	46.75	74.9	46.71	46.85	-11.4	7,320	-0.16%
2024/03/25	55.2	47.62	58.5	47.67	47.35	-3.4	7,341	-0.05%
2024/03/22	54.6	47.26	51.2	47.31	47.30	3.4	7,469	0.05%
2024/03/21	56.7	47.11	66	47.09	47.20	-9.3	7,598	-0.12%
2024/03/20	255.7	47.70	225.1	47.45	47.15	30.6	7,699	0.40%	大買/大賣/
2024/03/19	141.3	47.48	182.2	47.49	47.70	-40.8	7,774	-0.53%	大買/大賣/
2024/03/18	89.5	46.15	98.4	45.91	46.50	-8.9	7,825	-0.11%
2024/03/15	69.6	45.40	34.6	45.39	45.50	35	7,922	0.44%
2024/03/14	57.5	45.77	40.6	45.74	45.65	16.9	8,084	0.21%
2024/03/13	132.1	46.08	83.1	45.57	45.45	49.1	8,346	0.59%	大買/
2024/03/12	123.2	47.35	65.4	47.26	46.80	57.8	8,887	0.65%	大買/
2024/03/11	57.9	46.74	81.1	46.82	46.90	-23.3	9,852	-0.24%
2024/03/08	96.7	46.48	97.7	46.58	46.25	-1	10,342	-0.01%
2024/03/07	184.4	48.06	122.3	48.42	46.90	62.1	11,429	0.54%	大買/大賣/
2024/03/06	174.2	48.09	131.2	48.23	48.35	43	11,790	0.36%	大買/大賣/
2024/03/05	334.4	48.73	129.7	48.79	48.20	204.7	11,802	1.73%	大買/大賣/鉅額交易
2024/03/04	148.3	50.76	280.4	51.13	50.20	-132.1	11,705	-1.13%	大買/大賣/鉅額交易
2024/03/01	250.6	51.28	109.1	51.54	51.00	141.5	11,795	1.20%	大買/大賣/鉅額交易
2024/02/29	149.9	52.62	133.5	52.59	52.30	16.4	11,842	0.14%	大買/大賣/
2024/02/27	188.1	52.09	188.5	52.09	51.60	-0.4	11,936	0.00%	大買/大賣/
2024/02/26	296.4	52.32	368.9	52.35	52.30	-72.4	11,994	-0.60%	大買/大賣/
2024/02/23	296.2	51.09	231.7	50.91	50.50	64.5	12,209	0.53%	大買/大賣/
2024/02/22	155.5	51.06	194	51.25	51.70	-38.5	12,938	-0.30%	大買/大賣/
2024/02/21	154.5	51.45	141.1	51.42	50.80	13.4	13,896	0.10%	大買/大賣/
2024/02/20	216.2	51.26	244.9	51.16	51.10	-28.7	14,376	-0.20%	大買/大賣/
2024/02/19	1,116.3	52.24	740.6	52.48	52.00	375.7	14,854	2.53%	大買/大賣/鉅額交易
2024/02/16	352.4	49.64	370.9	50.33	51.40	-18.5	14,325	-0.13%	大買/大賣/
2024/02/15	133.8	46.54	117.1	46.54	46.80	16.7	14,148	0.12%	大買/大賣/
2024/02/05	61.1	44.89	77.4	45.03	45.20	-16.4	14,059	-0.12%
2024/02/02	73.6	45.61	98.9	45.61	45.50	-25.3	14,031	-0.18%
2024/02/01	60.4	45.19	69	45.43	45.00	-8.6	13,974	-0.06%
2024/01/31	82.9	45.01	23	44.92	44.75	59.9	13,959	0.43%
2024/01/30	119.4	45.24	88.7	45.25	45.50	30.7	13,979	0.22%	大買/
2024/01/29	183.8	44.99	125.4	44.94	44.60	58.5	13,899	0.42%	大買/大賣/
2024/01/26	33.2	43.73	45.8	43.69	43.75	-12.6	13,771	-0.09%
2024/01/25	64.1	43.68	60.4	43.61	43.25	3.7	13,765	0.03%
2024/01/24	70.5	44.45	40.1	44.44	44.00	30.4	13,743	0.22%
2024/01/23	115.1	44.36	45.1	44.58	44.35	70	13,745	0.51%	大買/
2024/01/22	26	43.57	19.2	43.70	43.70	6.8	13,685	0.05%
2024/01/19	51.5	42.91	19.7	43.03	43.10	31.8	13,681	0.23%
2024/01/18	33.9	42.85	48.9	42.78	42.95	-15	13,714	-0.11%
2024/01/17	60	43.86	58.3	43.58	43.35	1.7	13,713	0.01%
2024/01/16	55.3	44.28	29.3	44.20	44.70	26	13,685	0.19%
2024/01/15	24.6	44.45	27.1	44.37	44.40	-2.6	13,656	-0.02%
2024/01/12	73.9	44.55	70.8	44.55	44.20	3.2	13,669	0.02%
2024/01/11	32.8	44.99	51.6	44.94	45.00	-18.8	13,674	-0.14%
2024/01/10	38.4	45.61	27.7	45.63	45.30	10.7	13,737	0.08%
2024/01/09	110.6	45.99	46.7	46.01	45.85	63.9	13,815	0.46%	大買/
2024/01/08	25.9	46.56	40.4	46.61	46.40	-14.5	13,847	-0.10%
2024/01/05	37.6	47.13	72.2	47.07	46.90	-34.6	13,924	-0.25%
2024/01/04	63.4	48.01	65.2	47.90	47.65	-1.8	13,902	-0.01%
2024/01/03	98.9	48.74	115.4	48.74	48.70	-16.5	13,911	-0.12%	大賣/
2024/01/02	96	50.31	28.3	50.26	49.80	67.7	13,883	0.49%
2023/12/29	57.7	50.13	98.2	50.18	50.30	-40.5	13,958	-0.29%
2023/12/28	78.4	50.04	58.4	49.81	49.60	20	13,946	0.14%
2023/12/27	95.8	50.47	87.9	50.62	50.40	7.9	14,070	0.06%
2023/12/26	81.2	49.85	79.3	49.78	49.85	1.9	14,362	0.01%
2023/12/25	111.3	49.10	117.3	48.98	49.05	-6	14,370	-0.04%	大買/大賣/
2023/12/22	327.8	50.22	201.2	49.77	49.70	126.7	14,455	0.88%	大買/大賣/鉅額交易
2023/12/21	147.4	49.37	185.3	49.45	49.60	-37.9	14,389	-0.26%	大買/大賣/
2023/12/20	126.2	49.44	72	49.31	49.10	54.2	14,551	0.37%	大買/
2023/12/19	152.8	49.37	85.5	49.20	49.55	67.3	14,524	0.46%	大買/
2023/12/18	92.6	50.08	130.6	49.99	49.50	-37.9	14,412	-0.26%	大賣/
2023/12/15	162.6	52.15	195.6	51.52	51.10	-33	14,355	-0.23%	大買/大賣/
2023/12/14	154.6	52.94	155	52.61	52.30	-0.4	14,397	0.00%	大買/大賣/
2023/12/13	280.9	53.52	242.9	53.24	53.00	38	14,460	0.26%	大買/大賣/
2023/12/12	165.7	53.21	180.4	52.88	53.00	-14.7	14,353	-0.10%	大買/大賣/
2023/12/11	242.4	53.49	356.4	53.29	53.20	-114.1	14,348	-0.79%	大買/大賣/鉅額交易
2023/12/08	372.7	54.54	442.1	54.38	54.10	-69.4	14,584	-0.48%	大買/大賣/
2023/12/07	849.4	55.08	901.4	54.77	54.10	-52	14,450	-0.36%	大買/大賣/
2023/12/06	1,417.3	55.95	1,171.6	55.78	55.10	245.7	13,994	1.76%	大買/大賣/鉅額交易
2023/12/05	632.3	53.01	471.4	53.07	53.20	161	12,995	1.24%	大買/大賣/鉅額交易
2023/12/04	1,506.9	53.47	1,323	53.78	54.60	184	12,527	1.47%	大買/大賣/鉅額交易
2023/12/01	531.8	50.56	459.6	50.51	51.20	72.2	11,455	0.63%	大買/大賣/
2023/11/30	166.6	49.31	161.3	49.38	48.90	5.3	11,019	0.05%	大買/大賣/
2023/11/29	152.8	49.12	108.9	49.16	48.85	43.9	10,944	0.40%	大買/大賣/
2023/11/28	252.2	49.03	263.5	49.23	49.55	-11.3	10,975	-0.10%	大買/大賣/
2023/11/27	230.6	49.03	208.5	48.55	48.05	22.1	11,017	0.20%	大買/大賣/
2023/11/24	419	50.02	417.3	50.07	49.80	1.7	11,266	0.01%	大買/大賣/
2023/11/22	693.2	50.30	780.3	50.51	50.90	-87.1	11,012	-0.79%	大買/大賣/
2023/11/21	1,404.1	51.97	1,273.5	51.67	51.00	130.6	10,722	1.22%	大買/大賣/鉅額交易
2023/11/20	1,537.8	49.04	1,593.6	49.46	51.30	-55.8	10,020	-0.56%	大買/大賣/
2023/11/17	678.8	45.33	851.6	45.74	46.65	-172.8	9,205	-1.88%	大買/大賣/鉅額交易
2023/11/16	352.2	42.15	649.1	42.27	42.45	-296.9	8,739	-3.40%	大買/大賣/鉅額交易
2023/11/15	191.1	38.99	144.5	38.96	39.00	46.6	8,096	0.58%	大買/大賣/
2023/11/14	161.3	38.58	130.8	38.43	39.00	30.5	8,106	0.38%	大買/大賣/
2023/11/13	46	37.04	60.1	37.13	37.10	-14.1	8,076	-0.17%
2023/11/10	51.2	36.58	41.2	36.62	36.45	10	8,103	0.12%
2023/11/09	29	36.09	28	35.88	36.05	1	8,170	0.01%
2023/11/08	34.5	36.65	27.1	36.62	36.60	7.3	8,222	0.09%
2023/11/07	50.9	37.02	39.1	37.08	37.15	11.8	8,319	0.14%
2023/11/06	9.2	36.34	41.6	36.36	36.35	-32.4	8,251	-0.39%
2023/11/03	12.2	35.63	9.1	35.64	35.80	3.1	8,240	0.04%
2023/11/02	11.2	35.69	35	35.78	35.60	-23.8	8,242	-0.29%
2023/11/01	3.1	35.07	15	35.18	35.20	-11.9	8,244	-0.14%
2023/10/31	33.3	35.06	14	35.14	34.75	19.3	8,240	0.23%
2023/10/30	22.3	35.70	13.1	35.68	35.60	9.2	8,228	0.11%
2023/10/27	19.1	36.10	8	36.12	35.85	11.1	8,241	0.13%
2023/10/26	53.4	36.27	37.1	36.32	35.85	16.3	8,244	0.20%
2023/10/25	28.1	36.16	24.2	36.16	36.05	3.9	8,220	0.05%
2023/10/24	33.5	35.41	35.2	35.49	35.65	-1.7	8,229	-0.02%
2023/10/23	45.7	34.87	24	34.95	34.60	21.7	8,273	0.26%
2023/10/20	66.4	34.65	63.2	34.79	34.70	3.3	8,301	0.04%
2023/10/19	69	35.32	61	35.27	35.20	8	8,277	0.10%
2023/10/18	101	36.02	110.6	36.07	35.75	-9.6	8,250	-0.12%	大賣/
2023/10/17	102.2	37.25	110.8	37.09	36.95	-8.6	8,149	-0.11%	大買/大賣/
2023/10/16	108.6	38.12	48	38.18	38.00	60.7	8,081	0.75%	大買/
2023/10/13	149.4	39.27	183.4	38.98	38.65	-34	8,077	-0.42%	大買/大賣/
2023/10/12	93.2	39.87	66.8	40.10	39.80	26.4	8,106	0.33%
2023/10/11	189.4	40.42	210.5	40.38	39.70	-21	8,162	-0.26%	大買/大賣/
2023/10/06	112.4	40.39	97.6	40.43	40.20	14.8	8,090	0.18%	大買/
2023/10/05	274.5	41.04	248.8	40.66	40.35	25.8	8,033	0.32%	大買/大賣/
2023/10/04	85.7	40.54	78.9	40.66	40.60	6.8	7,932	0.09%
2023/10/03	272.5	41.57	173.6	41.64	41.25	98.9	7,881	1.25%	大買/大賣/
2023/10/02	298.8	42.05	396.2	42.05	42.50	-97.5	7,728	-1.26%	大買/大賣/
2023/09/28	95.5	39.28	223.2	39.45	39.25	-127.7	7,412	-1.72%	大賣/鉅額交易
2023/09/27	312.3	39.05	214.3	38.93	39.25	98	7,357	1.33%	大買/大賣/
2023/09/26	238.5	40.33	203	40.33	39.95	35.5	7,193	0.49%	大買/大賣/
2023/09/25	332.3	40.19	303.6	40.17	40.40	28.7	7,002	0.41%	大買/大賣/
2023/09/22	61.1	38.96	78.6	38.96	38.90	-17.5	6,750	-0.26%
2023/09/21	72.5	38.69	82.1	38.85	38.80	-9.6	6,693	-0.14%
2023/09/20	164.1	39.10	177.5	38.94	38.75	-13.4	6,610	-0.20%	大買/大賣/
2023/09/19	223.6	39.47	150.7	39.14	38.95	72.9	6,505	1.12%	大買/大賣/
2023/09/18	264.8	39.69	328.5	39.75	39.50	-63.8	6,313	-1.01%	大買/大賣/
2023/09/15	107.7	38.92	73	38.86	38.70	34.7	6,107	0.57%	大買/
2023/09/14	149.7	38.58	204.1	38.85	39.00	-54.4	6,023	-0.90%	大買/大賣/
2023/09/13	512.9	39.30	482.4	39.11	38.10	30.5	5,870	0.52%	大買/大賣/
2023/09/12	205.4	38.20	182.2	38.26	38.45	23.2	5,420	0.43%	大買/大賣/
2023/09/11	261.4	37.75	263.2	37.55	37.65	-1.8	5,251	-0.03%	大買/大賣/
2023/09/08	117.9	39.17	77.3	39.26	39.10	40.6	5,073	0.80%	大買/
2023/09/07	105.4	39.06	125.4	39.09	39.15	-20	5,003	-0.40%	大買/大賣/
2023/09/06	112.5	39.23	120.6	39.35	39.65	-8.1	4,912	-0.17%	大買/大賣/
2023/09/05	130.2	38.70	151.6	38.77	38.75	-21.4	4,783	-0.45%	大買/大賣/
2023/09/04	210.8	38.27	239.6	38.11	38.20	-28.8	4,690	-0.62%	大買/大賣/
2023/09/01	254.8	38.67	250.3	38.28	37.90	4.4	4,600	0.10%	大買/大賣/
2023/08/31	325.1	39.65	300.4	39.26	39.30	24.7	4,441	0.56%	大買/大賣/
2023/08/30	675.2	39.05	680.3	39.21	39.25	-5.1	4,190	-0.12%	大買/大賣/
2023/08/29	204.2	37.24	210.4	37.39	37.40	-6.2	3,748	-0.16%	大買/大賣/
2023/08/28	249.1	37.43	186.1	37.19	37.10	63	3,635	1.73%	大買/大賣/
2023/08/25	263.5	37.69	288.8	37.73	37.95	-25.3	3,477	-0.73%	大買/大賣/
2023/08/24	242.4	37.34	208.2	37.21	36.60	34.3	3,256	1.05%	大買/大賣/
2023/08/23	217.6	37.05	219.7	37.08	37.35	-2.1	3,061	-0.07%	大買/大賣/
2023/08/22	70.9	36.04	113.8	36.03	36.25	-42.9	2,767	-1.55%	大賣/
2023/08/21	48	34.57	64.3	34.76	35.00	-16.2	2,605	-0.62%
2023/08/18	190.6	35.42	118.4	35.13	34.70	72.2	2,518	2.87%	大買/大賣/
2023/08/17	84.5	34.51	95.5	35.00	35.70	-10.9	2,361	-0.46%
2023/08/16	36.8	33.95	45.8	34.27	34.40	-9	2,184	-0.41%
2023/08/15	72.2	34.29	54.2	34.31	34.30	18	2,097	0.86%
2023/08/14	65.2	34.14	44.1	34.18	34.30	21.1	2,005	1.05%
2023/08/11	68.4	34.10	68.3	33.99	34.50	0	1,924	0.00%
2023/08/10	31.8	32.73	10.1	32.62	32.70	21.7	1,788	1.21%
2023/08/09	4.1	33.46	3	33.60	33.60	1.1	1,758	0.06%
2023/08/08	9.2	33.66	9	33.58	33.70	0.2	1,743	0.01%
2023/08/07	11.2	33.71	29	33.44	33.95	-17.8	1,747	-1.02%
2023/08/04	13	33.32	5.2	33.39	33.60	7.9	1,726	0.46%
2023/08/02	30.2	33.62	28	33.52	33.40	2.2	1,715	0.13%
2023/08/01	16.6	33.65	9	33.77	33.70	7.6	1,690	0.45%
2023/07/31	36.5	34.40	10.1	34.26	34.10	26.3	1,653	1.59%
2023/07/28	56.7	34.50	9	34.61	34.65	47.7	1,613	2.96%
2023/07/27	39.3	35.26	67.3	35.41	35.30	-27.9	1,559	-1.79%
2023/07/26	40.5	35.67	60.2	35.80	34.50	-19.6	1,491	-1.32%
2023/07/25	38.3	35.30	80.3	35.23	35.20	-41.9	1,410	-2.97%
2023/07/24	43.2	34.75	36.1	35.11	34.90	7.1	1,350	0.53%
2023/07/21	39	35.24	76.3	35.15	35.30	-37.3	1,318	-2.83%
2023/07/20	11.3	35.37	33.3	35.49	35.20	-21.9	1,301	-1.69%
2023/07/19	89.4	35.39	43	34.94	34.90	46.4	1,287	3.60%
2023/07/18	127.3	36.08	18.8	35.81	36.20	108.5	1,251	8.67%	大買/鉅額交易
2023/07/17	145	36.46	172.1	36.40	36.35	-27.1	1,185	-2.28%	大買/大賣/
2023/07/14	92.1	34.92	71.5	34.98	35.00	20.5	1,040	1.97%
2023/07/13	23.2	33.10	20.4	32.89	32.90	2.7	935	0.29%
2023/07/12	4.3	32.46	4.1	32.54	32.20	0.2	914	0.02%
2023/07/11	19.6	32.47	19	32.32	32.15	0.6	936	0.07%
2023/07/10	8.6	33.81	21	33.66	33.60	-12.4	924	-1.34%
2023/07/07	35.3	33.66	16.5	33.66	33.75	18.8	926	2.03%
2023/07/06	65.4	34.21	76.4	34.11	34.05	-10.9	917	-1.19%
2023/07/05	21	32.91	28.7	32.83	32.90	-7.7	844	-0.91%
2023/07/04	8.3	32.15	1	32.25	32.05	7.3	833	0.87%
2023/07/03	6.1	31.78	1	31.76	31.95	5	867	0.58%
2023/06/30	7	31.24	2	31.32	31.40	5	876	0.57%
2023/06/29	6	31.47	0	31.55	31.55	6	910	0.66%
2023/06/28	7.2	31.36	0	0.00	31.25	7.2	936	0.77%
2023/06/27	17.7	31.47	11.7	31.37	31.25	6	943	0.64%
2023/06/26	4.1	32.21	4	32.05	31.90	0.1	944	0.01%
2023/06/21	1	32.50	28	32.32	32.50	-27	962	-2.80%
2023/06/20	2	31.90	2	32.00	31.85	0	986	0.00%
2023/06/19	10.3	31.96	3.4	31.97	31.90	6.9	1,019	0.68%
2023/06/16	4	32.08	6	32.15	32.05	-2	1,023	-0.20%
2023/06/15	16.2	31.89	7	32.14	32.35	9.2	1,023	0.90%
2023/06/14	5.7	32.28	2	32.32	32.00	3.7	1,019	0.36%
2023/06/13	7	32.35	22	32.55	32.45	-15	1,024	-1.46%
2023/06/12	2.5	32.09	2.7	31.97	31.80	-0.2	1,020	-0.02%
2023/06/09	1	32.25	1	32.35	32.35	0	1,019	0.00%
2023/06/08	14.5	32.21	14	32.20	32.05	0.5	1,030	0.05%
2023/06/07	3	32.70	19	32.88	32.70	-16	1,032	-1.55%
2023/06/06	45	32.71	16.1	32.81	32.50	28.9	1,026	2.81%
2023/06/05	9.2	32.52	11.8	32.46	32.60	-2.6	1,017	-0.26%
2023/06/02	5.1	32.17	9.4	32.08	31.85	-4.3	1,005	-0.43%
2023/06/01	9.3	31.60	21.8	31.59	31.65	-12.5	999	-1.25%
2023/05/31	12.4	31.46	13	31.52	31.60	-0.6	1,000	-0.06%
2023/05/30	4	31.46	5	31.48	31.55	-1	997	-0.10%
2023/05/29	8.2	31.35	7.1	31.39	31.45	1.1	999	0.11%
2023/05/26	3.9	30.89	17	30.83	30.80	-13.1	1,013	-1.29%
2023/05/25	3	31.03	6	30.90	30.90	-3	1,010	-0.30%
2023/05/24	3.6	30.75	2.4	30.77	30.85	1.2	1,017	0.12%
2023/05/23	2.2	30.84	6	30.97	31.00	-3.8	1,019	-0.38%
2023/05/22	7.2	30.89	5.1	30.84	30.90	2.1	1,035	0.20%
2023/05/19	13.4	30.93	1	30.95	30.90	12.4	1,033	1.20%
2023/05/18	1.1	30.70	2.1	30.59	30.55	-0.9	1,028	-0.09%
2023/05/17	1.2	30.13	3.3	30.23	30.10	-2.1	1,020	-0.21%
2023/05/16	2.3	30.21	2	30.30	30.20	0.3	1,007	0.03%
2023/05/15	8.1	30.00	5.3	30.14	30.00	2.9	1,003	0.29%
2023/05/12	18.1	29.94	3	30.22	30.20	15.1	1,001	1.51%
2023/05/11	34.4	30.04	4	30.13	29.90	30.4	1,002	3.03%
2023/05/10	6.1	31.18	1	31.72	31.15	5.1	983	0.52%
2023/05/09	1.1	31.60	1	31.55	31.60	0.1	990	0.01%
2023/05/08	4.6	32.06	43	31.73	31.90	-38.4	1,002	-3.83%
2023/05/05	1.1	31.56	1	31.60	31.65	0.1	1,012	0.01%
2023/05/04	1.1	31.61	3	31.62	31.65	-1.9	1,023	-0.19%
2023/05/03	2	31.95	3	31.78	31.80	-1	1,026	-0.10%
2023/05/02	2	32.15	8	32.30	32.10	-6	1,032	-0.58%
2023/04/28	4	32.14	12	32.27	32.15	-8	1,039	-0.77%
2023/04/27	1	31.85	2.4	31.62	31.85	-1.4	1,032	-0.14%
2023/04/26	1	31.15	0.1	31.25	31.40	0.9	1,026	0.09%
2023/04/25	6.3	31.54	6.2	31.44	31.30	0.1	1,020	0.01%
2023/04/24	3	31.67	14.5	31.83	32.10	-11.5	1,007	-1.14%
2023/04/21	27.2	31.74	19.1	31.73	31.55	8.1	991	0.82%
2023/04/20	17.5	32.29	4.8	32.55	32.25	12.8	970	1.31%
2023/04/19	26	32.83	18	32.93	32.80	8	960	0.83%
2023/04/18	32	32.58	9.9	32.57	32.60	22.1	952	2.32%
2023/04/17	22.1	32.50	4	32.58	32.55	18.1	943	1.92%
2023/04/14	17	32.72	15	33.04	32.85	2	927	0.22%
2023/04/13	70.5	33.01	26.2	33.07	32.75	44.3	898	4.94%
2023/04/12	4.1	33.14	7.1	33.18	33.15	-3	873	-0.35%
2023/04/11	7.1	32.94	10.1	33.03	33.05	-3	853	-0.35%
2023/04/10	18.8	32.33	5.1	32.31	32.30	13.7	832	1.64%
2023/04/07	53.9	32.80	16	32.65	32.65	37.9	818	4.63%
2023/04/06	56.2	33.13	20.1	33.09	33.10	36.2	797	4.54%
2023/03/31	11.6	32.56	15	32.55	32.50	-3.4	760	-0.45%
2023/03/30	13.1	32.71	28.1	32.68	32.65	-15	745	-2.01%
2023/03/29	4.2	32.01	12.3	32.02	32.00	-8.1	710	-1.14%
2023/03/28	12.2	31.32	4	31.28	31.40	8.2	694	1.19%
2023/03/27	10.1	31.56	6	31.62	31.65	4.1	687	0.60%
2023/03/24	11.4	31.49	42	31.44	31.35	-30.6	687	-4.45%
2023/03/23	9.3	30.87	45.4	30.98	31.00	-36.1	661	-5.46%
2023/03/22	8	30.53	95	30.58	30.65	-87	629	-13.83%
2023/03/21	16	30.19	4.1	30.14	30.20	11.9	593	2.01%
2023/03/20	1	29.85	1	29.80	29.95	0	586	0.00%
2023/03/17	4.1	29.65	7	29.66	29.60	-2.9	586	-0.50%
2023/03/16	5	29.53	17	29.72	29.60	-12	587	-2.04%
2023/03/15	2	29.40	9.1	29.26	29.25	-7.1	591	-1.20%
2023/03/14	8.1	29.26	2.1	29.20	29.15	6	598	0.99%
2023/03/13	9	29.01	11	29.15	29.05	-2	607	-0.32%
2023/03/10	2	29.63	1	29.70	29.55	1	608	0.17%
2023/03/09	18.1	30.04	1	30.10	30.00	17	632	2.70%
2023/03/08	4	30.26	5.1	30.36	30.40	-1.1	635	-0.17%
2023/03/07	21	30.07	16	30.14	30.15	5	635	0.78%
2023/03/06	5.1	29.73	15	29.85	29.65	-9.9	638	-1.55%
2023/03/03	2.2	29.51	11	29.50	29.60	-8.8	662	-1.33%
2023/03/02	1.1	29.30	3.4	29.29	29.35	-2.3	682	-0.34%
2023/03/01	22.1	29.27	4	29.38	29.30	18.1	685	2.64%
2023/02/24	11.1	29.69	16	29.77	29.50	-4.9	690	-0.72%
2023/02/23	19	29.98	3	30.00	30.00	16	686	2.33%
2023/02/22	14	29.93	0.3	30.00	29.95	13.7	715	1.91%
2023/02/21	0.1	30.39	13	30.48	30.50	-13	719	-1.80%
2023/02/20	4	30.34	7	30.46	30.35	-3	733	-0.42%
2023/02/17	2.1	29.89	3.1	29.90	29.95	-1	753	-0.13%
2023/02/16	3	29.98	15	29.96	30.00	-12	842	-1.43%
2023/02/15	21.9	29.78	1	29.90	29.85	20.9	866	2.41%
2023/02/14	23.4	29.94	1.8	30.01	29.85	21.6	863	2.50%
2023/02/13	2.2	29.95	1	29.85	29.95	1.2	863	0.13%
2023/02/10	1.1	29.99	2	30.00	30.00	-0.9	863	-0.10%
2023/02/09	1.7	30.05	2	30.08	30.15	-0.3	883	-0.03%
2023/02/08	5	30.17	3	30.15	30.15	2	878	0.23%
2023/02/07	10	30.10	3	30.12	30.15	7	869	0.80%
2023/02/06	9	30.32	13.3	30.43	30.15	-4.3	861	-0.50%
2023/02/03	6	30.35	1	30.45	30.50	5	848	0.59%
2023/02/02	36	30.24	10	30.20	30.30	26	884	2.94%
2023/02/01	3.1	29.98	8	29.98	30.00	-4.9	875	-0.56%
2023/01/31	6.3	29.64	11	29.76	29.85	-4.7	873	-0.54%
2023/01/30	3.1	29.70	11	29.53	29.55	-7.9	872	-0.91%
2023/01/16	23	28.98	1	29.00	29.00	22	870	2.53%
2023/01/13	2	29.15	1	28.95	29.00	1	892	0.11%
2023/01/10	5	29.33	0	0.00	29.45	5	918	0.54%
2023/01/09	10.1	29.30	3.1	29.25	29.20	7	923	0.76%
2023/01/06	4	28.75	5	29.10	29.00	-1	930	-0.11%
2023/01/05	0	29.00	3	28.85	28.85	-3	943	-0.32%
2023/01/04	1.1	28.90	4	28.85	28.75	-3	952	-0.31%
2023/01/03	0	28.90	0	0.00	28.85	0	970	0.00%
2022/12/30	0	28.80	1	28.80	28.75	-1	975	-0.10%
2022/12/29	5.1	28.49	0	0.00	28.75	5.1	991	0.51%
2022/12/28	7.1	28.85	0	0.00	28.75	7.1	1,008	0.70%
2022/12/27	0	0.00	4	29.20	29.30	-4	1,019	-0.39%
2022/12/26	0	29.25	1	29.00	28.90	-1	1,027	-0.09%
2022/12/23	8.1	28.61	2	28.53	28.95	6.1	1,032	0.59%
2022/12/22	0	0.00	2	29.12	29.05	-2	1,036	-0.19%
2022/12/21	4	28.93	0	0.00	28.80	4	1,052	0.38%
2022/12/20	42.1	29.27	5	28.90	29.00	37.1	1,053	3.52%
2022/12/19	6	29.68	0	0.00	29.65	6	1,058	0.57%
2022/12/16	5.1	29.97	0	30.10	29.85	5.1	1,057	0.48%
2022/12/15	2	30.80	0.2	30.65	30.65	1.8	1,046	0.17%
2022/12/14	1	30.75	0	0.00	30.85	1	1,046	0.10%
2022/12/13	2	30.50	0	0.00	30.50	2	1,049	0.19%
2022/12/12	3.1	30.37	14	30.33	30.55	-10.9	1,056	-1.03%
2022/12/09	2.1	30.87	0	0.00	30.95	2.1	1,059	0.20%
2022/12/08	1	30.70	13.3	30.94	30.90	-12.3	1,059	-1.16%
2022/12/07	7.1	31.10	12.1	31.24	30.90	-5	1,054	-0.47%
2022/12/06	8.1	31.87	4	31.86	31.60	4.1	1,040	0.40%
2022/12/05	27.4	32.71	2.6	32.63	32.45	24.8	1,032	2.40%
2022/12/02	8	32.57	1.1	32.64	32.60	7	1,022	0.68%
2022/12/01	9	32.47	12.1	32.53	32.60	-3.1	1,013	-0.30%
2022/11/30	3	31.88	35	31.96	31.85	-32	984	-3.25%
2022/11/29	4.1	31.79	53.3	31.79	31.80	-49.2	982	-5.00%
2022/11/28	3	31.37	7	31.40	31.60	-4	978	-0.41%
2022/11/25	20.2	31.13	8.1	30.96	30.75	12.1	985	1.23%
2022/11/24	4.1	31.87	11.2	32.04	31.95	-7	984	-0.71%
2022/11/23	0.1	31.67	8.1	31.74	31.70	-7.9	1,021	-0.78%
2022/11/22	1	31.90	6.2	31.84	31.70	-5.2	1,023	-0.51%
2022/11/21	17.1	31.77	11.4	31.52	31.65	5.7	1,030	0.55%
2022/11/18	2.1	31.72	19.1	31.78	31.90	-17	1,014	-1.68%
2022/11/17	3.1	31.23	11.4	31.18	31.15	-8.3	987	-0.84%
2022/11/16	9.1	30.99	39.6	31.08	30.85	-30.4	977	-3.12%
2022/11/15	25.3	31.10	45.4	31.09	31.10	-20.1	960	-2.09%
2022/11/14	19	30.28	61.2	30.66	30.95	-42.2	932	-4.52%
2022/11/11	6	28.71	4.2	28.82	28.80	1.8	845	0.22%
2022/11/10	0.1	27.99	10	28.00	28.05	-9.9	826	-1.20%
2022/11/09	5.1	28.18	0	0.00	28.00	5.1	835	0.61%
2022/11/08	9.1	28.03	1	28.45	27.90	8.1	845	0.96%
2022/11/07	6.1	28.12	5	28.25	28.15	1	848	0.12%
2022/11/04	0	27.60	1	27.85	27.75	-1	846	-0.12%
2022/11/03	1	27.70	0	27.70	27.65	1	854	0.12%
2022/11/02	1	27.56	1	27.75	27.70	0	858	0.00%
2022/11/01	2	27.48	5.1	27.75	27.55	-3	858	-0.35%
2022/10/31	7	27.40	9.1	27.50	27.50	-2	858	-0.23%
2022/10/28	0	27.40	0	0.00	27.10	0	814	0.00%
2022/10/27	0	27.39	16	27.02	27.30	-16	819	-1.95%
2022/10/26	1	26.80	1	27.15	26.90	0	818	0.00%
2022/10/25	2	27.00	8	27.00	27.10	-6	814	-0.73%
2022/10/24	1	27.10	2	27.15	26.90	-1	813	-0.12%
2022/10/21	17.5	26.97	7	26.80	26.75	10.5	809	1.30%
2022/10/20	2	26.95	3.2	28.38	28.45	-1.1	791	-0.15%
2022/10/19	8.6	27.63	0	28.30	27.45	8.6	779	1.10%
2022/10/18	28	27.99	4	27.96	27.95	24	784	3.06%
2022/10/17	16	27.25	0.6	27.34	27.45	15.4	783	1.96%
2022/10/14	1	26.90	4	27.14	26.95	-3	782	-0.38%
2022/10/13	12.5	26.70	6.2	26.46	26.10	6.2	784	0.79%
2022/10/12	2.1	27.30	0.1	27.35	27.60	2	787	0.25%
2022/10/11	9.2	27.80	2	27.90	27.70	7.2	794	0.90%
2022/10/07	0	29.17	0	0.00	29.00	0	809	0.00%
2022/10/06	10	29.62	11	29.52	29.15	-1	835	-0.12%
2022/10/05	15.2	29.43	17	29.45	29.35	-1.9	833	-0.22%
2022/10/04	17.1	29.02	13	28.90	28.90	4.1	846	0.48%
2022/10/03	0	0.00	4	28.23	28.70	-4	849	-0.47%
2022/09/30	4	27.63	2.1	27.98	28.20	2	849	0.23%
2022/09/29	1	28.30	3	27.75	27.65	-2	853	-0.23%
2022/09/28	5	28.44	6.5	28.66	27.80	-1.5	852	-0.17%
2022/09/27	23.1	27.57	0	0.00	28.05	23.1	856	2.69%
2022/09/26	28.5	27.43	7	27.81	27.30	21.5	862	2.50%
2022/09/23	0	28.65	0.2	29.10	28.60	-0.2	878	-0.02%
2022/09/22	2	28.73	3	28.60	28.90	-1	887	-0.11%
2022/09/21	1	29.00	4	29.25	29.05	-3	893	-0.34%
2022/09/20	0	29.23	2	29.25	29.20	-2	897	-0.22%
2022/09/19	7	29.24	2	29.15	28.95	5	903	0.56%
2022/09/16	10.1	29.59	3	29.52	29.50	7.1	905	0.79%
2022/09/15	2	30.18	4	30.16	29.95	-2	907	-0.22%
2022/09/14	4.7	29.93	1	30.00	30.00	3.7	912	0.41%
2022/09/13	0.6	30.29	0.1	30.50	30.30	0.6	924	0.06%
2022/09/12	10.2	30.15	9	30.33	30.25	1.2	943	0.13%
2022/09/08	0	0.00	15	29.83	29.75	-15	960	-1.56%
2022/09/07	13	28.98	3	28.95	28.95	10	989	1.01%
2022/09/06	10	29.20	4.7	29.15	29.15	5.3	1,021	0.52%
2022/09/05	6.2	30.06	42	29.77	29.60	-35.8	1,036	-3.45%
2022/09/02	8	30.28	1	30.45	30.20	7	1,042	0.67%
2022/09/01	24	30.83	29.5	30.88	30.55	-5.5	1,051	-0.52%
2022/08/31	65	31.03	41.6	31.15	31.30	23.5	1,036	2.26%
2022/08/30	27.4	30.88	45.1	30.86	30.35	-17.7	1,014	-1.74%
2022/08/29	23.1	29.60	1	29.60	29.55	22.1	959	2.30%
2022/08/26	3	30.72	64.3	30.66	30.60	-61.2	955	-6.41%
2022/08/25	0.4	30.20	20	30.23	30.15	-19.6	948	-2.07%
2022/08/24	4	29.93	0	0.00	29.85	4	955	0.42%
2022/08/23	5	29.68	3	29.80	29.85	2	954	0.21%
2022/08/22	7.2	30.03	4	30.13	30.10	3.2	958	0.33%
2022/08/19	4	30.21	22	30.35	30.40	-18	959	-1.87%
2022/08/18	5	29.67	2	29.93	29.90	3	959	0.31%
2022/08/17	7.1	29.86	0	29.95	29.85	7.1	968	0.74%
2022/08/16	0.1	30.05	36.4	30.13	30.30	-36.3	974	-3.73%
2022/08/15	1.5	29.88	20.1	29.75	29.85	-18.6	972	-1.92%
2022/08/12	6.4	29.16	13.1	29.33	29.30	-6.6	994	-0.67%
2022/08/11	20.1	29.17	41	29.11	29.00	-20.9	998	-2.10%
2022/08/10	7	29.42	5	29.47	29.45	2	982	0.20%
2022/08/09	1.3	28.79	9.1	29.03	29.20	-7.8	984	-0.79%
2022/08/08	4.1	28.34	7	28.56	28.70	-2.9	990	-0.30%
2022/08/05	1.2	28.79	14	28.66	28.65	-12.9	1,009	-1.27%
2022/08/04	2	27.98	0	0.00	28.15	2	1,062	0.19%
2022/08/03	0	0.00	2	28.65	28.50	-2	1,068	-0.19%
2022/08/02	8.1	28.13	2	28.40	28.50	6.1	1,075	0.56%
2022/08/01	8	28.68	9	28.64	28.65	-1	1,079	-0.10%
2022/07/29	2	28.00	6.4	28.24	28.40	-4.4	1,083	-0.41%
2022/07/28	3	27.95	20.1	27.93	27.90	-17	1,086	-1.57%
2022/07/27	1.1	27.81	0	0.00	28.05	1.1	1,087	0.10%
2022/07/26	8	28.14	0	0.00	28.00	8	1,090	0.73%
2022/07/25	0	28.80	4.1	28.81	28.85	-4	1,099	-0.37%
2022/07/22	5	28.75	6	28.93	28.80	-1	1,106	-0.09%
2022/07/21	1	28.70	8	28.70	28.80	-7	1,136	-0.62%
2022/07/20	34	28.69	3	28.63	28.45	31	1,141	2.71%
2022/07/19	9.1	28.31	8	28.55	28.40	1.1	1,156	0.09%
2022/07/18	8.1	27.71	0	0.00	27.70	8.1	1,146	0.70%
2022/07/15	14.1	27.91	13	27.66	27.55	1.1	1,141	0.09%
2022/07/14	3	26.30	6.2	26.65	26.80	-3.2	1,122	-0.28%
2022/07/13	1	26.65	2	26.60	26.55	-1	1,098	-0.09%
2022/07/12	25.4	26.50	4	26.65	26.20	21.4	1,098	1.95%
2022/07/11	1	28.15	2	28.10	27.80	-1	1,084	-0.09%
2022/07/08	3.1	28.53	17	28.54	28.40	-13.9	1,081	-1.29%
2022/07/07	1	27.65	1	28.00	27.90	0	1,087	0.00%
2022/07/06	46.1	27.57	1	27.35	27.35	45.1	1,102	4.09%
2022/07/05	18	27.87	2	27.93	28.00	16	1,128	1.42%
2022/07/04	11.3	27.85	9	27.42	27.55	2.3	1,120	0.20%
2022/07/01	45	28.04	73	28.40	27.60	-28	1,133	-2.47%
2022/06/30	37	29.43	11	29.27	29.25	26	1,113	2.34%
2022/06/29	7	29.34	4	29.44	29.85	3	1,114	0.27%
2022/06/28	7	29.63	0	0.00	29.55	7	1,139	0.61%
2022/06/27	10	30.28	14	30.31	30.15	-4	1,169	-0.34%
2022/06/24	0	0.00	7.1	29.89	30.00	-7.1	1,183	-0.60%
2022/06/23	5	28.90	4	29.44	29.20	1	1,189	0.08%
2022/06/22	23	29.05	6	29.33	29.10	17	1,200	1.42%
2022/06/21	5	29.00	14	29.09	29.65	-9	1,206	-0.75%
2022/06/20	56	28.80	11	28.71	28.35	45	1,220	3.69%
2022/06/17	12	29.88	25.6	29.75	29.60	-13.6	1,218	-1.12%
2022/06/16	28.5	31.97	8.4	31.34	30.70	20.1	1,215	1.65%
2022/06/15	19	32.45	20	32.39	32.50	-1	1,209	-0.08%
2022/06/14	1.3	31.65	0.1	31.15	31.65	1.3	1,223	0.10%
2022/06/13	13	31.93	10.2	31.89	31.80	2.8	1,273	0.22%
2022/06/10	17.2	32.01	31.8	32.09	32.40	-14.6	1,319	-1.10%
2022/06/09	3	31.48	3	31.45	31.70	0	1,316	0.00%
2022/06/08	3	31.38	4	31.53	31.40	-1	1,326	-0.07%
2022/06/07	2	31.03	3	31.08	31.00	-1	1,348	-0.07%
2022/06/06	2	30.88	3.1	30.85	30.85	-1.1	1,378	-0.08%
2022/06/02	1.1	31.01	2	31.27	31.05	-0.9	1,453	-0.06%
2022/06/01	11	31.52	14.1	31.75	31.50	-3.1	1,564	-0.20%
2022/05/31	2	31.58	7.2	31.66	31.55	-5.2	1,668	-0.31%
2022/05/30	2	31.60	20.1	31.89	31.60	-18.1	1,742	-1.04%
2022/05/27	3	31.50	5.1	31.35	31.30	-2	1,797	-0.11%
2022/05/26	7	31.48	4	31.59	31.20	3	1,913	0.16%
2022/05/25	4.1	31.45	6	31.44	31.45	-1.9	1,939	-0.10%
2022/05/24	2.1	30.80	11	31.09	31.05	-8.9	2,006	-0.45%
2022/05/23	15	31.02	12	31.00	30.85	3	2,064	0.15%
2022/05/20	10	30.85	9	30.95	31.00	1	2,130	0.05%
2022/05/19	0	0.00	4	30.05	30.40	-4	2,141	-0.19%
2022/05/18	2	30.05	6	30.18	30.35	-4	2,175	-0.18%
2022/05/17	2	29.60	30	29.85	29.95	-28	2,272	-1.23%
2022/05/16	1	29.10	5	29.23	29.30	-4	2,344	-0.17%
2022/05/13	14	28.43	11.1	28.58	28.75	2.9	2,375	0.12%
2022/05/12	42.1	28.67	10	28.80	28.00	32.1	2,407	1.33%
2022/05/11	4	29.95	6	29.93	29.80	-2	2,386	-0.08%
2022/05/10	3.1	29.60	11.2	30.07	30.65	-8.2	2,417	-0.34%
2022/05/09	4	30.12	7	30.02	30.00	-3	2,451	-0.12%
2022/05/06	4	30.04	2	30.33	30.45	2	2,483	0.08%
2022/05/05	1.1	30.86	11	30.87	30.80	-9.9	2,504	-0.40%
2022/05/04	2	30.70	2	30.40	30.40	0	2,538	0.00%
2022/05/03	0	0.00	4	30.45	30.55	-4	2,579	-0.16%
2022/04/29	2.1	30.20	36	30.42	30.25	-34	2,630	-1.29%
2022/04/28	2	29.53	2	29.95	29.80	0	2,703	0.00%
2022/04/27	39.1	28.83	4.1	28.93	29.55	35.1	2,741	1.28%
2022/04/26	1	30.05	13	30.10	30.00	-12	2,764	-0.43%
2022/04/25	18.2	30.06	13	30.08	30.05	5.2	2,847	0.18%
2022/04/22	1.1	31.46	4	31.55	31.50	-2.9	2,921	-0.10%
2022/04/21	3	31.70	0.1	32.00	31.80	2.9	3,049	0.09%
2022/04/20	13	31.43	26	31.63	31.50	-13	3,366	-0.39%
2022/04/19	7	30.98	11	31.00	30.95	-4	3,478	-0.11%
2022/04/18	9.1	30.70	3.2	30.73	30.85	5.9	3,628	0.16%
2022/04/15	35.1	30.91	14.2	30.88	30.80	20.9	3,732	0.56%
2022/04/14	11	31.65	7	31.74	31.50	4	4,004	0.10%
2022/04/13	7	31.83	16	31.68	31.95	-9	4,327	-0.21%
2022/04/12	11.3	31.34	7	31.36	31.55	4.3	5,608	0.08%
2022/04/11	7.1	31.48	55	31.38	31.35	-47.9	6,408	-0.75%
2022/04/08	7	32.34	3.2	32.35	32.30	3.8	6,737	0.06%
2022/04/07	9.3	32.37	28	32.36	32.05	-18.7	6,780	-0.28%
2022/04/06	2.2	32.88	9	32.79	32.85	-6.8	6,853	-0.10%
2022/04/01	13.1	32.79	20	33.03	33.10	-6.9	7,031	-0.10%
2022/03/31	10	33.31	5.1	33.43	33.25	5	7,561	0.07%
2022/03/30	12	33.83	19.3	33.92	33.80	-7.3	7,733	-0.09%
2022/03/29	21	33.81	14	33.66	33.40	7	7,791	0.09%
2022/03/28	23.1	33.41	13	33.54	33.55	10.1	7,838	0.13%
2022/03/25	13	33.94	7.1	33.91	33.85	5.9	7,950	0.07%
2022/03/24	21.4	33.87	1.1	33.99	33.75	20.3	7,990	0.25%
2022/03/23	30	33.72	23	33.75	33.80	7	8,083	0.09%
2022/03/22	4.1	33.33	62	33.24	33.45	-57.9	8,240	-0.70%
2022/03/21	10	33.08	27.5	33.08	33.10	-17.5	8,255	-0.21%
2022/03/18	10	32.61	14.1	32.75	32.65	-4.1	8,319	-0.05%
2022/03/17	17	32.66	17	32.70	32.85	0	8,351	0.00%
2022/03/16	47.2	32.75	40.2	32.37	32.25	7	8,411	0.08%
2022/03/15	33.3	33.24	16	33.22	33.00	17.3	8,542	0.20%
2022/03/14	8.2	34.62	6	34.64	34.65	2.2	8,549	0.03%
2022/03/11	4	34.39	5.2	34.47	34.45	-1.2	8,639	-0.01%
2022/03/10	35.4	35.13	59.5	34.95	34.80	-24.1	8,753	-0.28%
2022/03/09	26.6	33.96	21	34.17	34.20	5.6	8,865	0.06%
2022/03/08	84.2	33.56	131.7	33.75	33.00	-47.5	9,245	-0.51%	大賣/
2022/03/07	152.3	34.66	45.5	34.51	34.30	106.9	10,568	1.01%	大買/鉅額交易
2022/03/04	192.1	37.44	130.6	37.41	37.00	61.5	10,791	0.57%	大買/大賣/
2022/03/03	79.4	37.47	44.2	37.54	37.30	35.2	10,816	0.33%
2022/03/02	48.3	37.46	19.7	37.52	37.70	28.7	10,883	0.26%
2022/03/01	80.1	37.73	200.2	37.66	38.00	-120.1	10,894	-1.10%	大賣/鉅額交易
2022/02/25	12.3	36.31	28	36.35	36.05	-15.7	10,840	-0.14%
2022/02/24	81.3	36.57	64.7	36.46	35.95	16.6	10,870	0.15%
2022/02/23	83.2	37.39	79.7	37.31	37.35	3.5	10,860	0.03%
2022/02/22	81	36.74	58.2	36.82	37.00	22.8	10,876	0.21%
2022/02/21	25.1	36.84	18.7	37.04	37.25	6.4	11,161	0.06%
2022/02/18	27.1	36.48	24.3	36.57	36.80	2.8	11,537	0.02%
2022/02/17	50.1	36.94	66.7	37.10	36.95	-16.6	11,564	-0.14%
2022/02/16	40	36.40	38.2	36.42	36.60	1.8	11,472	0.02%
2022/02/15	66.8	35.55	35	35.61	35.15	31.8	11,420	0.28%
2022/02/14	27.1	35.07	50	35.42	35.85	-22.9	11,389	-0.20%
2022/02/11	21.4	35.47	6	35.48	35.35	15.4	11,340	0.14%
2022/02/10	60.2	35.99	21	36.07	35.85	39.2	11,312	0.35%
2022/02/09	40.2	36.48	41	36.43	36.65	-0.8	11,277	-0.01%
2022/02/08	24.2	36.07	16.1	36.11	36.25	8.1	11,237	0.07%
2022/02/07	19.6	35.25	9.5	35.24	35.40	10.1	11,214	0.09%
2022/01/26	17.9	34.30	36.1	34.33	34.30	-18.2	11,199	-0.16%
2022/01/25	47.4	34.25	24	34.31	34.05	23.4	11,179	0.21%
2022/01/24	66.2	34.57	33.4	34.48	35.05	32.8	11,147	0.29%
2022/01/21	51.8	35.56	62.2	35.65	35.15	-10.4	11,095	-0.09%
2022/01/20	63.8	36.51	45.5	36.47	36.50	18.3	11,015	0.17%
2022/01/19	66.5	36.93	22.2	36.83	36.80	44.4	10,972	0.40%
2022/01/18	103.9	37.95	43	37.66	37.45	60.9	10,922	0.56%	大買/
2022/01/17	37.2	37.61	62.1	37.41	38.00	-24.9	10,841	-0.23%
2022/01/14	54.8	36.81	46.7	36.73	36.70	8.1	10,743	0.07%
2022/01/13	426.2	38.27	362.2	38.19	38.25	64	10,644	0.60%	大買/大賣/
2022/01/12	78.4	36.94	107.2	37.05	37.10	-28.9	10,323	-0.28%	大賣/
2022/01/11	106.2	36.96	213.6	36.78	36.30	-107.4	10,211	-1.05%	大買/大賣/鉅額交易
2022/01/10	64.5	37.96	96.4	37.92	37.80	-31.9	10,056	-0.32%
2022/01/07	162.3	38.56	179.7	38.56	38.05	-17.4	9,946	-0.17%	大買/大賣/
2022/01/06	347.6	40.05	351.1	39.92	39.70	-3.5	9,662	-0.04%	大買/大賣/
2022/01/05	1,860.7	42.77	1,556.2	42.27	41.05	304.5	9,337	3.26%	大買/大賣/鉅額交易
2022/01/04	869.3	40.15	733.5	40.22	40.90	135.8	8,049	1.69%	大買/大賣/鉅額交易
2022/01/03	286.3	38.55	326.2	38.57	38.30	-39.9	7,227	-0.55%	大買/大賣/
2021/12/30	11.4	36.81	18.2	36.87	36.70	-6.7	6,869	-0.10%
2021/12/29	49.4	37.07	49.1	36.97	37.15	0.3	6,820	0.00%
2021/12/28	192.3	37.86	134.5	37.77	37.40	57.7	6,730	0.86%	大買/大賣/
2021/12/27	502	38.64	690.6	38.49	38.40	-188.7	6,548	-2.88%	大買/大賣/鉅額交易
2021/12/24	136.8	37.08	156.7	37.18	37.30	-19.9	6,025	-0.33%	大買/大賣/
2021/12/23	49.2	36.60	85.2	36.66	36.65	-36	5,825	-0.62%
2021/12/22	75.3	36.53	33.1	36.59	36.15	42.2	5,748	0.73%
2021/12/21	70.8	36.42	56.9	36.35	36.45	13.9	5,694	0.24%
2021/12/20	53.4	36.04	72.6	35.90	36.15	-19.1	5,572	-0.34%
2021/12/17	107.2	35.83	66.4	35.77	35.90	40.9	5,516	0.74%	大買/
2021/12/16	177.3	36.15	155.7	36.05	36.35	21.6	5,417	0.40%	大買/大賣/
2021/12/15	24	34.41	16.6	34.51	34.55	7.4	5,246	0.14%
2021/12/14	35.2	34.67	49.4	34.76	34.20	-14.2	5,221	-0.27%
2021/12/13	30.1	35.60	28.1	35.70	35.90	2	5,149	0.04%
2021/12/10	32.4	35.29	30.9	35.26	35.50	1.5	5,091	0.03%
2021/12/09	114.8	36.51	122.7	36.60	36.05	-7.9	4,984	-0.16%	大買/大賣/
2021/12/08	21.2	35.48	33.5	35.44	35.30	-12.4	4,801	-0.26%
2021/12/07	51.6	35.16	134.1	35.11	35.40	-82.6	4,739	-1.74%	大賣/
2021/12/06	54.8	35.07	75.2	35.07	35.10	-20.4	4,643	-0.44%
2021/12/03	101.4	36.53	102.5	36.48	36.00	-1.1	4,528	-0.02%	大買/大賣/
2021/12/02	344.6	37.55	313.7	37.30	36.25	30.9	4,391	0.70%	大買/大賣/
2021/12/01	1,771.1	37.94	1,419.4	37.90	38.25	351.7	3,992	8.81%	大買/大賣/鉅額交易
2021/11/30	152.1	35.46	305.2	35.80	36.60	-153.1	2,608	-5.87%	大買/大賣/鉅額交易
2021/11/29	124.1	32.89	47	32.47	33.30	77.1	2,278	3.38%	大買/
2021/11/26	155.2	32.94	65.7	32.91	32.90	89.5	2,146	4.17%	大買/
2021/11/25	14.1	32.42	10	32.37	32.15	4.1	2,010	0.20%
2021/11/24	43.6	32.57	17.7	32.17	32.80	25.9	1,949	1.33%
2021/11/23	17.6	31.57	28.5	31.77	31.35	-10.9	1,903	-0.57%
2021/11/22	20.6	32.65	27.8	32.70	32.45	-7.2	1,855	-0.39%
2021/11/19	42.5	33.18	32.3	33.18	33.20	10.2	1,799	0.57%
2021/11/18	309.1	34.51	213.9	34.42	34.10	95.2	1,717	5.54%	大買/大賣/
2021/11/17	190.9	33.20	165	33.32	33.00	25.9	1,372	1.89%	大買/大賣/
2021/11/16	35.2	30.86	23.1	30.47	31.15	12.2	956	1.27%
2021/11/15	6	29.80	1	29.75	29.80	5	908	0.55%
2021/11/12	3	29.85	5.3	30.00	29.75	-2.3	910	-0.25%
2021/11/11	6.3	29.35	4	29.25	29.20	2.3	897	0.26%
2021/11/10	2	29.75	0	0.00	29.65	2	912	0.22%
2021/11/09	5	29.85	0	0.00	29.90	5	924	0.54%
2021/11/08	0	29.85	1	29.80	29.90	-1	946	-0.10%
2021/11/05	1.1	29.95	0	29.90	29.85	1	950	0.11%
2021/11/04	2	29.80	3.5	29.87	29.85	-1.5	957	-0.16%
2021/11/03	0	0.00	3.1	29.54	29.65	-3.1	956	-0.32%
2021/11/02	3.6	29.62	15	29.31	29.05	-11.4	954	-1.20%
2021/11/01	2.1	29.98	2	29.98	29.95	0	935	0.00%
2021/10/29	0	30.05	2	30.00	29.90	-2	930	-0.22%
2021/10/28	4	29.94	0.1	30.30	29.95	4	936	0.42%
2021/10/27	1	29.50	8	29.94	29.80	-7	934	-0.75%
2021/10/26	41	29.51	2	29.58	29.65	39	939	4.15%
2021/10/25	3	29.42	2	29.18	29.30	1	938	0.11%
2021/10/22	1	28.80	0	0.00	29.00	1	958	0.10%
2021/10/21	1	29.30	4	29.20	28.55	-3	974	-0.31%
2021/10/20	0	0.00	4	28.70	28.65	-4	959	-0.42%
2021/10/19	2.4	28.49	8	28.47	28.80	-5.6	978	-0.57%
2021/10/18	1.3	27.86	0.1	28.00	27.95	1.2	1,005	0.11%
2021/10/15	1	27.90	8	28.08	28.05	-7	1,066	-0.66%
2021/10/14	2.1	27.53	5	27.51	27.50	-2.9	1,120	-0.26%
2021/10/13	4.1	27.57	1	27.75	27.50	3.1	1,235	0.25%
2021/10/12	3.2	27.89	0	0.00	27.95	3.2	1,370	0.23%
2021/10/08	1.1	28.32	0	0.00	28.40	1.1	1,397	0.08%
2021/10/07	1	27.90	3	28.42	28.40	-2	1,432	-0.14%
2021/10/06	2.3	27.64	0	0.00	27.60	2.3	1,519	0.15%
2021/10/05	3.2	28.01	1	28.15	28.10	2.2	1,566	0.14%
2021/10/04	4.1	28.25	21.1	28.14	28.20	-17	1,593	-1.07%
2021/10/01	7	28.49	2.2	28.34	28.10	4.9	1,620	0.30%
2021/09/30	1.1	29.10	4	29.14	29.15	-3	1,658	-0.18%
2021/09/29	10.1	29.00	1.1	29.01	28.90	9	1,686	0.53%
2021/09/28	13.1	29.58	1	29.65	29.70	12.1	1,703	0.71%
2021/09/27	3	30.30	7	30.37	30.20	-4	1,715	-0.23%
2021/09/24	1	30.55	3	30.57	30.60	-2	1,740	-0.11%
2021/09/23	5	30.34	2	30.20	30.30	3	1,764	0.17%
2021/09/22	6.1	30.44	4	30.45	30.30	2.1	1,790	0.12%
2021/09/17	0	0.00	11	30.34	30.80	-11	1,817	-0.61%
2021/09/16	6	29.94	0	0.00	30.00	6	1,865	0.32%
2021/09/15	1.1	30.17	0	0.00	30.10	1.1	2,067	0.05%
2021/09/14	1.1	30.40	3	30.25	30.40	-2	2,224	-0.09%
2021/09/13	2	30.10	4	30.18	30.20	-2	2,245	-0.09%
2021/09/10	2.1	30.60	1	30.50	30.55	1.1	2,246	0.05%
2021/09/09	18	30.51	2.2	30.48	30.50	15.8	2,262	0.70%
2021/09/08	4.1	30.78	10	30.65	30.60	-5.9	2,263	-0.26%
2021/09/07	4	31.97	6.1	31.84	31.75	-2.1	2,266	-0.09%
2021/09/06	42.1	32.71	25.1	32.38	32.35	17	2,289	0.74%
2021/09/03	2	32.40	12	32.36	32.45	-10	2,295	-0.44%
2021/09/02	3	31.77	2	32.08	31.60	1	2,279	0.04%
2021/09/01	3.1	32.37	11	32.44	32.45	-7.9	2,271	-0.35%
2021/08/31	3	32.02	0	0.00	32.45	3	2,270	0.13%
2021/08/30	4.2	31.89	9.1	31.96	32.30	-4.9	2,277	-0.22%
2021/08/27	1.2	30.25	9	30.93	31.30	-7.8	2,274	-0.34%
2021/08/26	12	30.60	3	30.40	30.65	9	2,267	0.40%
2021/08/25	1	30.70	2	30.80	30.85	-1	2,282	-0.04%
2021/08/24	3	30.97	5	30.73	30.60	-2	2,307	-0.09%
2021/08/23	3.3	30.65	13	31.03	30.95	-9.8	2,328	-0.42%
2021/08/20	24.1	29.79	4.1	29.93	29.80	20	2,351	0.85%
2021/08/19	8	30.18	2	29.90	29.85	6	2,381	0.25%
2021/08/18	13.2	29.51	5	29.94	30.45	8.2	2,382	0.35%
2021/08/17	2	30.16	12	30.06	29.65	-10	2,404	-0.41%
2021/08/16	10.1	30.80	14.3	30.56	30.35	-4.2	2,420	-0.17%
2021/08/13	8	31.98	8	32.37	32.15	0	2,417	0.00%
2021/08/12	4	31.89	53.1	31.89	32.25	-49.1	2,430	-2.02%
2021/08/11	9	31.06	10.3	30.88	30.65	-1.3	2,426	-0.05%
2021/08/10	1.3	31.00	11.4	31.09	31.00	-10.1	2,457	-0.41%
2021/08/09	30.1	31.67	4	31.49	31.65	26.1	2,515	1.04%
2021/08/06	14	32.28	2	32.18	32.10	12	2,590	0.46%
2021/08/05	2.1	32.52	10.5	32.44	32.40	-8.5	2,692	-0.31%
2021/08/04	5.2	32.30	11.1	32.26	32.45	-5.9	2,797	-0.21%
2021/08/03	7	32.42	3	32.45	32.30	4	2,856	0.14%
2021/08/02	3	32.43	8.4	32.50	32.50	-5.4	2,869	-0.19%
2021/07/30	4.2	32.77	5	32.54	32.20	-0.8	2,889	-0.03%
2021/07/29	0.1	32.66	7	32.51	32.80	-6.9	2,917	-0.24%
2021/07/28	16.1	32.27	19.1	32.34	32.20	-3	2,963	-0.10%
2021/07/27	17	33.16	35	33.31	33.00	-18	3,009	-0.60%
2021/07/26	9	33.46	22	33.56	33.65	-13	3,102	-0.42%
2021/07/23	11.2	33.40	10.1	33.48	33.25	1.2	3,218	0.04%
2021/07/22	18.2	33.51	48.1	33.57	33.25	-29.9	3,228	-0.93%
2021/07/21	50.3	33.54	23.3	33.31	32.85	27	3,229	0.83%
2021/07/20	30.3	34.03	47.1	34.28	34.00	-16.7	3,227	-0.52%
2021/07/19	106.6	34.56	40.1	34.74	34.25	66.5	3,249	2.05%	大買/
2021/07/16	46.7	35.14	56.8	34.91	35.75	-10.1	3,231	-0.31%
2021/07/15	24.2	34.19	21	34.10	33.85	3.2	3,141	0.10%
2021/07/14	17	33.43	24.1	33.50	33.90	-7.1	3,229	-0.22%
2021/07/13	63.6	34.32	48.8	33.95	33.40	14.8	3,315	0.45%
2021/07/12	37.8	33.91	31	33.91	33.95	6.8	3,286	0.21%
2021/07/09	26.3	33.51	32.6	33.66	33.80	-6.2	3,356	-0.18%
2021/07/08	21.1	33.53	14.1	33.56	33.50	7	3,378	0.21%
2021/07/07	15.5	33.45	50.3	33.40	33.55	-34.8	3,421	-1.02%
2021/07/06	39.3	33.17	18.1	33.24	32.70	21.2	3,424	0.62%
2021/07/05	6	33.03	12.5	32.97	33.00	-6.5	3,430	-0.19%
2021/07/02	6	32.81	36.1	32.74	32.80	-30.1	3,423	-0.88%
2021/07/01	7	32.79	15.1	32.76	32.30	-8.1	3,442	-0.23%
2021/06/30	13	32.67	17.1	32.65	32.60	-4.1	3,467	-0.12%
2021/06/29	11	32.86	22.1	32.89	32.70	-11.1	3,465	-0.32%
2021/06/28	28.5	33.29	26.1	33.27	33.25	2.4	3,450	0.07%
2021/06/25	33	33.26	38.7	33.35	33.05	-5.7	3,431	-0.17%
2021/06/24	214.2	34.18	133.6	33.40	33.55	80.6	3,394	2.37%	大買/大賣/
2021/06/23	67.2	33.21	37.3	33.37	34.20	29.9	3,192	0.94%
2021/06/22	2	31.01	3.3	30.91	31.10	-1.3	3,046	-0.04%
2021/06/21	5	30.39	34	30.37	30.40	-29	3,044	-0.95%
2021/06/18	5.2	30.92	24	30.92	31.10	-18.9	3,095	-0.61%
2021/06/17	5	30.40	7	30.35	30.50	-2	3,119	-0.06%
2021/06/16	10.1	30.53	19	30.39	30.35	-9	3,125	-0.29%
2021/06/15	12.1	30.17	7.1	30.08	30.20	5	3,126	0.16%
2021/06/11	9	29.69	12	29.94	29.35	-3	3,131	-0.10%
2021/06/10	6	29.40	16.1	29.51	29.50	-10.1	3,133	-0.32%
2021/06/09	3	29.22	2	29.30	29.10	1	3,142	0.03%
2021/06/08	0.1	29.55	9	29.60	29.50	-8.9	3,152	-0.28%
2021/06/07	4.1	29.15	12	29.16	29.35	-7.9	3,182	-0.25%
2021/06/04	6	29.32	2	29.63	29.65	4	3,206	0.12%
2021/06/03	1	29.80	17.1	29.80	29.70	-16.1	3,225	-0.50%
2021/06/02	40.1	29.46	9	29.56	29.50	31.1	3,234	0.96%
2021/06/01	4	29.53	21	29.54	30.15	-17	3,224	-0.53%
2021/05/31	33	29.22	24	29.36	28.90	9	3,252	0.28%
2021/05/28	6	28.99	62	28.80	29.05	-56	3,252	-1.72%
2021/05/27	8	28.24	16.8	28.49	28.30	-8.8	3,277	-0.27%
2021/05/26	4.1	28.08	4.2	28.43	28.40	-0.2	3,277	0.00%
2021/05/25	95.1	27.99	5	28.05	27.80	90.1	3,291	2.74%
2021/05/24	12.6	27.52	4.1	27.71	28.10	8.4	3,308	0.25%
2021/05/21	10.1	26.25	11	26.41	26.55	-0.9	3,338	-0.03%
2021/05/20	13.8	26.30	1	26.35	26.05	12.8	3,412	0.37%
2021/05/19	21	26.12	19	26.29	26.60	2	3,465	0.06%
2021/05/18	16	25.11	18.1	25.75	26.25	-2.1	3,505	-0.06%
2021/05/17	25.2	24.77	5	24.92	24.00	20.2	3,501	0.58%
2021/05/14	40.9	26.18	52	26.17	26.50	-11.1	3,456	-0.32%
2021/05/13	31.3	25.43	17	25.27	25.25	14.3	3,380	0.42%
2021/05/12	25.5	27.53	52.1	27.99	26.95	-26.6	3,294	-0.81%
2021/05/11	15.2	30.01	13.3	30.34	29.60	1.9	3,214	0.06%
2021/05/10	54	31.50	8	31.42	31.25	46	3,191	1.44%
2021/05/07	6.1	31.62	5.3	31.73	31.80	0.8	3,225	0.02%
2021/05/06	9.1	31.54	6	31.31	31.15	3.1	3,243	0.10%
2021/05/05	18.3	31.91	7.6	31.75	31.40	10.6	3,243	0.33%
2021/05/04	30.2	32.16	27.1	32.20	32.25	3.1	3,256	0.10%
2021/05/03	53.4	34.63	24.1	34.66	33.60	29.3	3,316	0.88%
2021/04/29	31.2	35.90	67.2	36.26	36.45	-36	3,274	-1.10%
2021/04/28	5	35.60	8.1	35.54	35.75	-3	3,288	-0.09%
2021/04/27	18.6	35.24	5.1	35.50	35.30	13.5	3,467	0.39%
2021/04/26	90.3	36.34	53.1	36.19	36.00	37.2	4,181	0.89%
2021/04/23	10.1	35.93	41.6	35.69	36.00	-31.5	4,615	-0.68%
2021/04/22	44.2	36.28	53.2	36.42	35.25	-9	4,700	-0.19%
2021/04/21	47.2	36.41	12.7	36.46	36.25	34.5	4,661	0.74%
2021/04/20	13.7	36.48	42.3	36.46	36.90	-28.5	4,684	-0.61%
2021/04/19	18.7	35.73	70.2	35.71	36.00	-51.5	4,683	-1.10%
2021/04/16	21.2	34.82	20.2	34.68	34.65	1.1	4,675	0.02%
2021/04/15	47.2	34.93	19.6	34.82	34.90	27.6	4,761	0.58%
2021/04/14	7	33.66	15	33.65	33.90	-8	4,862	-0.16%
2021/04/13	36.2	34.36	30.1	34.35	33.85	6.2	5,104	0.12%
2021/04/12	18	34.21	58.2	34.21	34.30	-40.2	5,543	-0.72%
2021/04/09	34.4	33.68	14.5	33.64	33.65	19.9	5,732	0.35%
2021/04/08	44.2	33.42	3.1	33.42	33.40	41.1	5,740	0.72%
2021/04/07	10.9	33.51	5.5	33.55	33.45	5.4	5,873	0.09%
2021/04/06	25.2	33.40	4.1	33.50	33.60	21.1	6,092	0.35%
2021/04/01	4	32.59	7.1	32.70	32.70	-3	6,059	-0.05%
2021/03/31	7.2	32.73	7.1	32.64	32.85	0.2	6,065	0.00%
2021/03/30	4	32.74	1	32.65	32.60	3	6,075	0.05%
2021/03/29	3.1	32.54	15	32.63	32.60	-11.9	6,070	-0.20%
2021/03/26	5.2	32.65	2	32.70	32.65	3.2	6,096	0.05%
2021/03/25	5.1	32.44	7	32.30	32.50	-1.9	6,184	-0.03%
2021/03/24	7.1	32.57	5.1	32.56	32.55	2	6,226	0.03%
2021/03/23	24.2	32.61	27	32.65	32.45	-2.8	6,223	-0.04%
2021/03/22	16	33.35	18	33.57	33.20	-2	6,180	-0.03%
2021/03/19	6	33.78	1	33.75	33.95	5	6,175	0.08%
2021/03/18	5.3	33.97	15.1	34.06	34.15	-9.8	6,207	-0.16%
2021/03/17	15.5	34.10	14.1	34.28	33.95	1.4	6,244	0.02%
2021/03/16	8	33.79	16.1	33.89	33.85	-8.1	6,245	-0.13%
2021/03/15	4	33.55	16.3	33.60	33.70	-12.3	6,272	-0.20%
2021/03/12	8	33.66	7.1	33.69	33.60	1	6,293	0.02%
2021/03/11	10	33.69	6.2	33.88	33.55	3.9	6,354	0.06%
2021/03/10	15	33.72	5	33.67	33.60	10	6,380	0.16%
2021/03/09	10	32.70	15	32.62	32.75	-5	6,416	-0.08%
2021/03/08	6.1	33.13	5	33.30	33.15	1.1	6,423	0.02%
2021/03/05	7.2	33.44	6.1	33.50	33.40	1.2	6,446	0.02%
2021/03/04	15.2	33.86	36.5	34.60	33.60	-21.3	6,515	-0.33%
2021/03/03	3	34.17	39	34.34	34.35	-36	6,620	-0.54%
2021/03/02	27	34.64	72.1	34.67	34.05	-45.1	6,742	-0.67%
2021/02/26	15.3	33.79	33	33.73	33.95	-17.7	6,710	-0.26%
2021/02/25	15.1	34.18	8	34.30	34.05	7.1	6,719	0.11%
2021/02/24	56	34.49	27	34.47	34.25	29	6,732	0.43%
2021/02/23	26.1	34.81	22.2	34.82	34.90	3.9	6,718	0.06%
2021/02/22	35.4	34.83	29.1	34.94	35.30	6.3	6,683	0.09%
2021/02/19	18.5	33.56	38.1	33.61	34.05	-19.6	6,639	-0.30%
2021/02/18	32.5	33.20	6.3	33.20	33.20	26.2	6,586	0.40%
2021/02/17	19	32.81	29.6	32.65	32.65	-10.6	6,552	-0.16%
2021/02/05	21.3	32.31	19.2	32.39	32.45	2.1	6,541	0.03%
2021/02/04	18.1	32.59	7.4	32.44	32.40	10.7	6,563	0.16%
2021/02/03	12	33.04	4.3	32.74	32.60	7.7	6,609	0.12%
2021/02/02	16.1	32.93	1	33.00	32.70	15.1	6,673	0.23%
2021/02/01	8	32.25	11.6	32.26	32.55	-3.6	6,707	-0.05%
2021/01/29	11	33.51	8.2	33.32	32.85	2.8	6,708	0.04%
2021/01/28	7.1	33.70	4	33.85	33.80	3.1	6,700	0.05%
2021/01/27	1.1	33.93	5.1	34.36	34.35	-4	6,710	-0.06%
2021/01/26	13.6	34.36	13	34.33	33.90	0.6	6,712	0.01%
2021/01/25	69.5	34.13	41.1	34.22	34.80	28.4	6,707	0.42%
2021/01/22	27	35.24	19	35.47	35.50	8	6,675	0.12%
2021/01/21	53.1	35.83	47.2	35.87	35.05	5.9	6,716	0.09%
2021/01/20	107.1	36.71	92.4	36.87	36.20	14.7	6,682	0.22%	大買/
2021/01/19	408	38.78	362.5	38.56	37.75	45.5	6,638	0.69%	大買/大賣/
2021/01/18	216.1	37.70	173.3	37.64	36.85	42.8	6,136	0.70%	大買/大賣/
2021/01/15	66.1	36.45	59.1	36.66	36.75	7	5,924	0.12%
2021/01/14	19	35.96	20.2	36.14	36.60	-1.2	5,969	-0.02%
2021/01/13	19.1	36.14	41.4	36.33	35.75	-22.3	6,219	-0.36%
2021/01/12	48.1	36.01	29.3	35.77	35.25	18.8	6,193	0.30%
2021/01/11	29.2	36.68	105	36.73	37.00	-75.8	6,106	-1.24%	大賣/
2021/01/08	69.2	36.38	36.1	36.33	36.45	33.1	6,031	0.55%
2021/01/07	92.3	36.72	142.1	36.65	37.05	-49.8	5,911	-0.84%	大賣/
2021/01/06	75.1	36.32	101.3	35.84	35.10	-26.3	5,766	-0.46%	大賣/
2021/01/05	276.7	36.69	216.3	36.74	36.55	60.3	5,587	1.08%	大買/大賣/
2021/01/04	32.1	33.79	63	34.04	34.85	-31	5,114	-0.61%
2020/12/31	11	31.75	46.2	31.74	31.70	-35.2	4,933	-0.71%
2020/12/30	129.2	32.77	53.4	32.57	32.25	75.8	4,946	1.53%	大買/
2020/12/29	61.2	32.28	95	32.02	32.15	-33.8	4,847	-0.70%
2020/12/28	8.1	30.05	9	30.24	30.30	-0.9	4,754	-0.02%
2020/12/25	11.4	30.17	18	30.27	30.05	-6.6	4,909	-0.13%
2020/12/24	7	29.86	5	29.51	29.85	2	4,891	0.04%
2020/12/23	10	28.90	2	29.03	29.00	8	4,883	0.16%
2020/12/22	19	28.93	3.2	28.96	28.75	15.8	4,900	0.32%
2020/12/21	21	28.90	20	28.87	29.05	1	4,883	0.02%
2020/12/18	30.1	29.96	1	29.80	29.75	29.1	4,813	0.60%
2020/12/17	0	0.00	1	30.30	30.30	-1	4,791	-0.02%
2020/12/16	13	30.45	10	30.65	30.55	3	4,855	0.06%
2020/12/15	4	30.44	29	30.92	30.20	-25	4,884	-0.51%
2020/12/14	1.2	30.76	17	30.78	30.70	-15.8	4,858	-0.33%
2020/12/11	49	30.16	7.8	30.10	30.00	41.2	4,822	0.85%
2020/12/10	8.6	30.89	1	31.10	30.75	7.6	4,782	0.16%
2020/12/09	9	30.86	43	31.07	31.30	-34	4,758	-0.71%
2020/12/08	3	30.77	1	30.70	30.80	2	4,720	0.04%
2020/12/07	47	31.14	9	31.39	31.05	38	4,696	0.81%
2020/12/04	9	31.28	21	31.64	31.15	-12	4,639	-0.26%
2020/12/03	30.3	31.19	5	31.43	31.05	25.3	4,602	0.55%
2020/12/02	4	31.11	33	30.96	30.90	-29	4,563	-0.64%
2020/12/01	7	30.87	18	30.91	31.10	-11	4,547	-0.24%
2020/11/30	46	31.11	23	31.03	31.00	23	4,542	0.51%
2020/11/27	68.1	31.67	44	31.66	31.35	24.1	4,467	0.54%
2020/11/26	19	31.23	51	31.05	31.30	-32	4,328	-0.74%
2020/11/25	4	30.21	9.1	30.15	30.25	-5.1	4,190	-0.12%
2020/11/24	23	30.30	2	30.38	30.20	21	4,168	0.50%
2020/11/23	41.1	30.68	1	30.35	30.70	40.1	4,144	0.97%
2020/11/20	4	30.31	7	30.39	30.05	-3	4,103	-0.07%
2020/11/19	17	29.89	1	29.85	29.80	16	4,080	0.39%
2020/11/18	15	29.82	66	29.86	30.15	-51	4,067	-1.25%
2020/11/17	37	29.07	19	29.45	29.45	18	4,039	0.45%
2020/11/16	25	28.98	16	29.00	29.05	9	4,049	0.22%
2020/11/13	9	29.08	4	29.28	29.15	5	4,043	0.12%
2020/11/12	25	29.19	5	29.23	29.00	20	4,037	0.50%
2020/11/11	7.1	29.66	17	29.67	29.55	-9.9	4,004	-0.25%
2020/11/10	26	29.82	19	30.24	30.10	7	3,955	0.18%
2020/11/09	24	30.11	7	30.21	30.35	17	3,870	0.44%
2020/11/06	9	29.71	19	29.61	29.65	-10	3,825	-0.26%
2020/11/05	19	29.63	2	29.60	29.45	17	3,806	0.45%
2020/11/04	4	29.93	3	30.03	30.00	1	3,771	0.03%
2020/11/03	20	30.45	0	0.00	30.20	20	3,734	0.54%
2020/11/02	6	30.39	6	30.31	30.15	0	3,710	0.00%
2020/10/30	11	30.63	13	30.95	30.30	-2	3,667	-0.05%
2020/10/29	31	31.52	20	31.48	31.35	11	3,583	0.31%
2020/10/28	29	32.09	20	32.21	31.75	9	3,478	0.26%
2020/10/27	53.2	32.74	49	32.86	32.80	4.2	3,369	0.12%
2020/10/26	96	32.13	85	32.14	32.60	11	3,212	0.34%
2020/10/23	93	31.38	72	31.37	32.25	21	2,970	0.71%
2020/10/22	42.1	30.38	50.2	30.25	31.10	-8.2	2,727	-0.30%
2020/10/21	49	30.10	51	29.94	29.35	-2	2,551	-0.08%
2020/10/20	7	28.69	11	28.70	28.70	-4	2,302	-0.17%
2020/10/19	6	28.42	15	28.53	28.40	-9	2,282	-0.39%
2020/10/16	7	28.21	8	28.14	28.00	-1	2,283	-0.04%
2020/10/15	12	28.20	2	28.20	28.20	10	2,335	0.43%
2020/10/14	15	28.41	6	28.57	28.35	9	2,469	0.36%
2020/10/13	20	28.46	15.9	28.73	29.00	4.1	2,536	0.16%
2020/10/12	7	28.21	29	28.39	28.10	-22	2,429	-0.91%
2020/10/08	31	28.19	10	28.31	28.60	21	2,395	0.88%
2020/10/07	9	28.59	23	28.58	28.60	-14	2,335	-0.60%
2020/10/06	38.5	28.30	19	28.59	28.55	19.5	2,289	0.85%
2020/10/05	85	28.60	58	28.29	28.40	27	2,246	1.20%
2020/09/30	51	28.76	55	28.70	29.05	-4	2,102	-0.19%
2020/09/29	1	27.15	4	27.19	27.40	-3	1,935	-0.15%
2020/09/25	5	26.33	2	26.60	26.40	3	1,944	0.15%
2020/09/24	0	0.00	2	26.65	26.20	-2	1,929	-0.10%
2020/09/23	9	27.18	6	27.06	27.00	3	1,912	0.16%
2020/09/22	8	27.56	8	27.49	27.55	0	1,895	0.00%
2020/09/21	19	27.99	5	28.26	27.95	14	1,889	0.74%
2020/09/18	0	0.00	28	27.43	27.40	-28	1,837	-1.52%
2020/09/17	0	0.00	1	26.75	26.80	-1	1,791	-0.06%
2020/09/16	0	0.00	11	26.78	26.65	-11	1,790	-0.61%
2020/09/15	0	0.00	2	26.65	26.65	-2	1,790	-0.11%
2020/09/14	1	26.00	0	0.00	26.15	1	1,789	0.06%
2020/09/11	3	26.10	0	0.00	26.20	3	1,786	0.17%
2020/09/10	4	26.44	0	0.00	26.50	4	1,790	0.22%
2020/09/09	1	25.90	7	26.50	26.55	-6	1,799	-0.33%
2020/09/08	35	26.35	0	0.00	26.10	35	1,797	1.95%
2020/09/07	5	26.67	7	26.71	26.60	-2	1,797	-0.11%
2020/09/04	6	26.20	0	0.00	26.25	6	1,818	0.33%
2020/09/03	0	0.00	1	26.45	26.45	-1	1,853	-0.05%
2020/09/01	0	0.00	2	25.80	25.90	-2	1,960	-0.10%
2020/08/31	0	0.00	0	25.70	25.45	0	1,973	0.00%
2020/08/26	2	25.80	2	25.80	25.80	0	2,030	0.00%
2020/08/24	1	25.55	0	0.00	25.45	1	2,024	0.05%
2020/08/21	0	0.00	2	25.50	25.65	-2	2,020	-0.10%
2020/08/20	5	25.20	2	25.05	24.90	3	2,002	0.15%
2020/08/19	6	25.60	0	0.00	25.60	6	1,973	0.30%
2020/08/17	0	0.00	1	25.90	26.00	-1	1,962	-0.05%
2020/08/13	0	0.00	9	26.00	25.95	-9	2,074	-0.43%
2020/08/12	4	26.00	8	26.00	26.00	-4	2,139	-0.19%
2020/08/11	15	25.85	1	26.10	25.70	14	2,172	0.64%
2020/08/10	8	26.31	4	26.35	26.35	4	2,174	0.18%
2020/08/07	3	26.18	0	0.00	26.25	3	2,203	0.14%
2020/08/06	1	26.95	0	0.00	26.45	1	2,218	0.05%
2020/08/05	2.1	26.28	5	26.56	26.75	-2.9	2,214	-0.13%
2020/08/04	2	26.35	12	26.32	26.30	-10	2,226	-0.45%
2020/08/03	0	0.00	11	25.52	25.80	-11	2,212	-0.50%
2020/07/31	4	25.55	1	25.65	25.65	3	2,211	0.14%
2020/07/30	14	25.58	0	0.00	25.55	14	2,210	0.63%
2020/07/29	2.1	25.55	0	0.00	25.55	2.1	2,203	0.10%
2020/07/28	0	0.00	3	25.45	25.05	-3	2,210	-0.14%
2020/07/27	0	0.00	1	27.20	27.20	-1	2,190	-0.05%
2020/07/24	2	27.70	7	28.31	27.50	-5	2,167	-0.23%
2020/07/23	10	28.00	5	28.02	27.95	5	2,116	0.24%
2020/07/22	1	28.20	17	28.45	28.10	-16	2,106	-0.76%
2020/07/21	31	28.47	20	28.43	28.40	11	2,076	0.53%
2020/07/20	61	27.94	38	28.01	28.80	23	1,992	1.15%
2020/07/17	29	27.47	36	27.34	27.40	-7	1,849	-0.38%
2020/07/14	0	0.00	3	25.95	25.75	-3	1,746	-0.17%
2020/07/13	1	26.05	0	0.00	26.05	1	1,759	0.06%
2020/07/09	7	26.00	2	26.75	25.95	5	1,811	0.28%
2020/07/08	0	0.00	1	26.35	26.50	-1	1,805	-0.06%
2020/07/07	5	26.42	2	26.50	26.30	3	1,808	0.17%
2020/07/06	1.6	26.70	0	0.00	26.60	1.6	1,819	0.09%
2020/07/03	2	26.85	1	26.45	26.50	1	1,833	0.05%
2020/07/02	1	26.70	0	0.00	26.70	1	1,848	0.05%
2020/07/01	2	26.50	2	26.58	26.50	0	1,858	0.00%
2020/06/30	0	0.00	3	26.60	26.45	-3	1,858	-0.16%
2020/06/29	1.2	25.59	0	0.00	25.65	1.2	1,847	0.06%
2020/06/24	10	26.15	0	0.00	26.15	10	1,830	0.55%
2020/06/23	0	0.00	1	26.20	26.15	-1	1,847	-0.05%
2020/06/22	4	26.24	0	0.00	26.00	4	1,867	0.21%
2020/06/19	3	26.33	1	26.40	26.10	2	1,903	0.11%
2020/06/18	1	26.30	2	26.48	26.60	-1	1,912	-0.05%
2020/06/12	1	25.80	2	25.75	25.90	-1	1,957	-0.05%
2020/06/11	22	26.88	38	26.84	26.45	-16	1,960	-0.82%
2020/06/10	26	27.78	18	27.70	27.65	8	1,931	0.41%
2020/06/09	8	28.28	5	27.02	27.95	3	1,923	0.16%
2020/06/08	1	26.35	0	0.00	26.25	1	1,819	0.05%
2020/06/05	1	26.50	1	26.55	26.35	0	1,804	0.00%
2020/06/04	2	25.43	0	0.00	25.65	2	1,776	0.11%
2020/06/03	6	25.31	6	24.91	26.00	0	1,776	0.00%
2020/06/02	0	0.00	2	24.60	24.45	-2	1,726	-0.12%
2020/06/01	1	24.40	0	0.00	24.50	1	1,730	0.06%
2020/05/29	0	0.00	6	24.10	23.85	-6	1,724	-0.35%
2020/05/28	3	24.15	1	24.70	24.15	2	1,726	0.12%
2020/05/27	4	24.35	9	24.35	24.35	-5	1,751	-0.29%
2020/05/26	0	0.00	2	24.45	24.40	-2	1,767	-0.11%
2020/05/25	0	0.00	3	24.03	24.40	-3	1,760	-0.17%
2020/05/22	4	24.36	11	24.57	24.15	-7	1,760	-0.40%
2020/05/21	2	24.80	7	24.91	25.00	-5	1,743	-0.29%
2020/05/20	18	24.43	6	24.63	24.25	12	1,704	0.70%
2020/05/19	7	23.39	5	23.42	23.90	2	1,614	0.12%
2020/05/18	3	21.73	2	22.15	21.75	1	1,557	0.06%
2020/05/15	6	22.73	0	0.00	22.50	6	1,514	0.40%
2020/05/14	0	0.00	1	23.50	23.05	-1	1,493	-0.07%
2020/05/13	3	24.00	0	0.00	24.00	3	1,461	0.21%
2020/05/12	5	24.42	0	0.00	24.45	5	1,455	0.34%
2020/05/11	10	24.80	4	24.95	24.75	6	1,453	0.41%
2020/05/08	0	0.00	2	25.05	25.15	-2	1,427	-0.14%
2020/05/06	0	0.00	2	25.05	25.05	-2	1,436	-0.14%
2020/05/05	1	25.00	1	25.15	25.05	0	1,438	0.00%
2020/05/04	8	24.93	0	0.00	24.85	8	1,463	0.55%
2020/04/29	0	0.00	2	25.35	25.25	-2	1,484	-0.13%
2020/04/28	0	0.00	2	25.05	25.20	-2	1,493	-0.13%
2020/04/27	2	24.30	17	24.67	24.95	-15	1,534	-0.98%
2020/04/24	2	24.00	0	0.00	24.00	2	1,525	0.13%
2020/04/22	3	23.73	1	22.65	23.90	2	1,534	0.13%
2020/04/21	0	0.00	1	23.45	23.30	-1	1,557	-0.06%
2020/04/20	0	0.00	1	24.10	24.25	-1	1,594	-0.06%
2020/04/17	3	23.97	1	24.55	23.90	2	1,640	0.12%
2020/04/16	4	24.01	0	0.00	24.10	4	1,611	0.25%
2020/04/15	14	24.21	0	0.00	24.45	14	1,591	0.88%
2020/04/13	2	22.70	7	22.33	22.15	-5	1,530	-0.33%
2020/04/10	5	22.90	0	0.00	23.00	5	1,517	0.33%
2020/04/08	0	0.00	10	22.10	23.15	-10	1,499	-0.67%
2020/04/06	0	0.00	2	20.75	21.05	-2	1,455	-0.14%
2020/04/01	2	20.80	0	0.00	20.65	2	1,438	0.14%
2020/03/31	5	20.88	0	0.00	20.80	5	1,429	0.35%
2020/03/30	7	20.44	3	20.42	20.50	4	1,425	0.28%
2020/03/27	0	0.00	12	20.88	20.80	-12	1,448	-0.83%
2020/03/26	13	20.38	0	0.00	20.40	13	1,456	0.89%
2020/03/25	10	21.50	21	20.93	20.85	-11	1,467	-0.75%
2020/03/24	2	19.70	3	19.65	19.60	-1	1,424	-0.07%
2020/03/23	4	19.04	0	0.00	19.00	4	1,412	0.28%
2020/03/20	3	20.25	1	20.40	20.60	2	1,412	0.14%
2020/03/19	11	19.95	6	20.35	19.45	5	1,384	0.36%
2020/03/17	1	21.85	2	22.10	21.95	-1	1,356	-0.07%
2020/03/16	2	24.00	2	24.90	23.25	0	1,331	0.00%
2020/03/13	3	23.80	10	23.80	24.75	-7	1,314	-0.53%
2020/03/12	8	26.31	3	26.35	26.40	5	1,268	0.39%
2020/03/11	2	28.25	0	0.00	28.10	2	1,244	0.16%
2020/03/10	0	0.00	1	27.65	28.25	-1	1,239	-0.08%
2020/03/09	1	28.20	0	0.00	28.10	1	1,227	0.08%
2020/03/05	0	0.00	1	29.55	29.45	-1	1,210	-0.08%
2020/03/04	0	0.00	1	29.00	29.20	-1	1,213	-0.08%
2020/03/02	0	0.00	3	29.08	28.95	-3	1,214	-0.25%
2020/02/26	6	30.55	0	0.00	30.45	6	1,164	0.52%
2020/02/25	1	30.00	2	30.35	30.45	-1	1,165	-0.09%
2020/02/20	1	31.55	0	0.00	31.55	1	1,218	0.08%
2020/02/18	1	31.25	0	0.00	31.00	1	1,313	0.08%
2020/02/12	3	30.50	0	0.00	30.50	3	1,416	0.21%
2020/02/07	0	0.00	25	30.08	30.10	-25	1,427	-1.75%
2020/02/06	7	30.20	9	30.30	30.60	-2	1,441	-0.14%
2020/02/05	3	29.93	0	0.00	29.95	3	1,448	0.21%
2020/02/03	2	28.53	0	0.00	28.95	2	1,442	0.14%
2020/01/31	1	30.05	0	0.00	30.50	1	1,401	0.07%
2020/01/30	12	30.55	0	0.00	30.25	12	1,383	0.87%
2020/01/20	10	32.85	0	0.00	32.95	10	1,332	0.75%
2020/01/16	1	33.45	0	0.00	33.40	1	1,319	0.08%
2020/01/15	1	33.95	0	0.00	33.55	1	1,318	0.08%
2020/01/14	29	33.60	49	33.92	34.00	-20	1,298	-1.54%
2020/01/13	5	33.05	16	32.97	33.25	-11	1,245	-0.88%
2020/01/10	1	31.85	3	31.95	31.90	-2	1,242	-0.16%
2020/01/09	4.5	31.69	2	31.68	31.65	2.5	1,248	0.20%
2020/01/08	4	31.70	0	0.00	31.65	4	1,263	0.32%
2020/01/06	6	31.76	0	0.00	32.25	6	1,266	0.47%
2020/01/03	0	0.00	38	32.01	32.05	-38	1,261	-3.01%
2020/01/02	0	0.00	10	32.20	32.20	-10	1,269	-0.79%
2019/12/31	0	0.00	17	31.94	31.95	-17	1,273	-1.33%
2019/12/30	0	0.00	2	31.60	31.40	-2	1,266	-0.16%
2019/12/26	22	31.80	0	0.00	31.75	22	1,249	1.76%
2019/12/24	1	32.10	42	32.23	32.10	-41	1,261	-3.25%
2019/12/23	2	31.90	2	31.80	31.85	0	1,231	0.00%
2019/12/20	0	0.00	1	31.45	31.10	-1	1,205	-0.08%
2019/12/17	3	30.60	0	0.00	30.65	3	1,205	0.25%
2019/12/16	0	0.00	1	30.70	30.70	-1	1,187	-0.08%
2019/12/13	3	30.50	0	0.00	30.50	3	1,184	0.25%
2019/12/12	7	30.65	0	0.00	30.60	7	1,175	0.60%
2019/12/11	2	30.50	0	0.00	30.65	2	1,188	0.17%
2019/12/10	2	30.73	0	0.00	30.65	2	1,190	0.17%
2019/12/09	25	31.10	0	0.00	31.00	25	1,200	2.08%
2019/12/06	11	30.90	0	0.00	31.05	11	1,203	0.91%
2019/12/05	1	31.05	0	0.00	31.00	1	1,205	0.08%
2019/12/04	3	31.05	3	31.15	31.20	0	1,212	0.00%
2019/12/03	8	30.86	0	0.00	31.25	8	1,216	0.66%
2019/11/29	1	31.00	0	0.00	31.05	1	1,198	0.08%
2019/11/26	0	0.00	1	31.50	31.40	-1	1,187	-0.08%
2019/11/25	2	31.33	3	31.33	31.35	-1	1,186	-0.08%
2019/11/21	14	31.71	1	31.70	31.60	13	1,179	1.10%
2019/11/20	35	32.21	6	32.00	32.15	29	1,172	2.47%
2019/11/19	3	32.73	18	32.97	33.00	-15	1,152	-1.30%
2019/11/18	3	32.53	2	32.40	32.55	1	1,127	0.09%
2019/11/15	22	32.85	4	32.20	32.05	18	1,105	1.63%
2019/11/14	4	32.23	6	32.17	32.15	-2	1,019	-0.20%
2019/11/13	2	30.70	0	0.00	30.85	2	928	0.22%
2019/11/11	0	0.00	2	30.50	30.15	-2	932	-0.21%
2019/11/08	4	30.21	0	0.00	30.20	4	910	0.44%
2019/11/01	1	30.20	0	0.00	30.30	1	848	0.12%
2019/10/30	0	0.00	2	31.30	31.45	-2	829	-0.24%
2019/10/29	1	31.65	2	31.38	31.40	-1	826	-0.12%
2019/10/28	2	31.80	1	31.70	31.80	1	833	0.12%
2019/10/24	1	32.00	0	0.00	32.05	1	845	0.12%
2019/10/23	0	0.00	2	31.60	31.85	-2	845	-0.24%
2019/10/22	1	31.35	11	31.30	31.70	-10	834	-1.20%
2019/10/18	1	30.50	0	0.00	30.80	1	810	0.12%
2019/10/17	0	0.00	2	30.85	30.85	-2	766	-0.26%
2019/10/16	4	30.51	2	30.70	30.70	2	758	0.26%
2019/10/14	2	29.95	1	30.20	30.05	1	727	0.14%
2019/10/08	5	30.02	1	30.20	30.35	4	707	0.57%
2019/10/07	10	30.40	0	0.00	30.40	10	684	1.46%
2019/10/01	2	31.05	0	0.00	31.00	2	675	0.30%
2019/09/27	1	31.70	3	31.75	31.65	-2	659	-0.30%
2019/09/26	2	32.75	0	0.00	32.70	2	649	0.31%
2019/09/25	0	0.00	1	33.40	33.30	-1	645	-0.15%
2019/09/24	2	34.25	1	33.45	33.70	1	642	0.16%
2019/09/23	0	0.00	41	33.50	33.70	-41	614	-6.67%
2019/09/16	2	31.85	0	0.00	32.00	2	598	0.33%
2019/09/12	1	31.75	0	0.00	32.20	1	578	0.17%
2019/09/11	2	31.95	0	0.00	32.15	2	602	0.33%
2019/09/10	1	32.60	0	0.00	32.55	1	586	0.17%
2019/09/02	1	32.00	0	0.00	32.10	1	604	0.17%
2019/08/29	1	31.35	1	31.25	31.30	0	591	0.00%
2019/08/22	0	0.00	1	31.80	32.10	-1	599	-0.17%
2019/08/16	1	30.10	0	0.00	30.05	1	605	0.17%
2019/08/15	4	29.95	0	0.00	29.90	4	598	0.67%
2019/08/13	2	30.70	0	0.00	30.65	2	587	0.34%
2019/08/12	0	0.00	1	31.15	31.05	-1	609	-0.16%
2019/08/07	1	30.90	2	31.00	31.00	-1	662	-0.15%
2019/08/02	2	32.00	0	0.00	32.00	2	686	0.29%
2019/08/01	2	33.20	0	0.00	33.05	2	681	0.29%
2019/07/31	2	33.45	0	0.00	33.70	2	684	0.29%
2019/07/30	12	33.40	0	0.00	33.45	12	682	1.76%
2019/07/29	1	33.65	0	0.00	33.75	1	684	0.15%
2019/07/25	4	33.95	0	0.00	34.05	4	701	0.57%
2019/07/24	0	0.00	1	34.80	34.50	-1	696	-0.14%
2019/07/23	1	35.05	0	0.00	34.90	1	697	0.14%
2019/07/18	4	33.98	0	0.00	33.85	4	707	0.57%
2019/07/17	0	0.00	1	34.30	34.35	-1	709	-0.14%
2019/07/11	1	33.45	0	0.00	33.65	1	735	0.14%
2019/07/10	1	33.50	0	0.00	33.75	1	743	0.13%
2019/07/08	0	0.00	1	34.05	34.10	-1	745	-0.13%
2019/07/05	4	34.99	0	0.00	35.00	4	747	0.53%
2019/07/01	0	0.00	1	34.95	34.90	-1	791	-0.13%
2019/06/27	1	34.65	0	0.00	34.65	1	803	0.12%
2019/06/25	1	35.20	0	0.00	34.65	1	820	0.12%
2019/06/19	0	0.00	1	35.45	35.95	-1	912	-0.11%
2019/06/13	3	34.05	0	0.00	33.90	3	914	0.33%
2019/06/12	1	33.70	0	0.00	34.40	1	920	0.11%
2019/06/11	0	0.00	1	32.85	32.95	-1	898	-0.11%
2019/06/03	0	0.00	1	31.40	32.10	-1	910	-0.11%
2019/05/31	0	0.00	1	32.10	32.20	-1	916	-0.11%
2019/05/24	1	31.75	0	0.00	31.50	1	995	0.10%
2019/05/23	1	32.00	3	31.62	31.40	-2	1,010	-0.20%
2019/05/22	3	32.67	0	0.00	32.40	3	1,025	0.29%
2019/05/17	4	32.80	2	33.08	32.45	2	1,070	0.19%
2019/05/16	4	34.34	0	0.00	33.65	4	1,071	0.37%
2019/05/15	5	34.53	1	34.70	34.45	4	1,118	0.36%
2019/05/14	2	35.85	0	0.00	35.80	2	1,265	0.16%
2019/05/13	1	37.40	0	0.00	37.10	1	1,421	0.07%
2019/05/10	1	38.30	3	37.58	37.40	-2	1,417	-0.14%
2019/05/09	2	38.20	0	0.00	38.10	2	1,421	0.14%
2019/05/08	4	38.75	0	0.00	38.90	4	1,421	0.28%
2019/05/07	3	39.35	0	0.00	39.30	3	1,426	0.21%
2019/05/03	0	0.00	2	39.75	39.70	-2	1,437	-0.14%
2019/05/02	0	0.00	4	39.78	39.80	-4	1,430	-0.28%
2019/04/25	1	38.50	5	38.60	38.65	-4	1,435	-0.28%
2019/04/22	0	0.00	1	39.85	39.85	-1	1,419	-0.07%
2019/04/18	0	0.00	1	39.30	39.25	-1	1,415	-0.07%
2019/04/16	1	39.50	0	0.00	39.60	1	1,405	0.07%
2019/04/15	2.1	39.10	0	0.00	39.10	2.1	1,402	0.15%
2019/04/09	1	39.60	6	39.72	39.65	-5	1,381	-0.36%
2019/04/03	2	38.75	1	38.70	38.70	1	1,353	0.07%
2019/04/02	1	38.40	0	0.00	38.35	1	1,342	0.07%
2019/04/01	1	38.00	0	0.00	37.95	1	1,335	0.07%
2019/03/29	1	38.10	0	0.00	38.10	1	1,325	0.08%
2019/03/28	2	37.83	0	0.00	37.55	2	1,319	0.15%
2019/03/26	3	38.70	0	0.00	38.80	3	1,301	0.23%
2019/03/25	1	38.45	1	38.15	38.60	0	1,301	0.00%
2019/03/22	3	39.48	0	0.00	39.45	3	1,288	0.23%
2019/03/21	2	41.30	0	0.00	41.45	2	1,213	0.16%
2019/03/19	0	0.00	3	41.00	40.75	-3	1,207	-0.25%
2019/03/15	1	40.50	0	0.00	40.25	1	1,189	0.08%
2019/03/14	1	40.70	0	0.00	40.60	1	1,173	0.09%
2019/03/12	1	41.00	0	0.00	40.70	1	1,189	0.08%
2019/03/11	0	0.00	1	41.00	40.95	-1	1,195	-0.08%
2019/03/07	0	0.00	7	41.30	40.95	-7	1,213	-0.58%
2019/03/05	4	41.59	14	41.59	41.65	-10	1,231	-0.81%
2019/02/27	1	40.90	4	41.30	41.20	-3	1,229	-0.24%
2019/02/26	0	0.00	1	41.40	41.30	-1	1,228	-0.08%
2019/02/25	14	41.06	2	40.95	41.15	12	1,211	0.99%
2019/02/22	1	41.85	0	0.00	42.85	1	1,172	0.09%
2019/02/21	3.1	42.22	0	0.00	42.45	3.1	1,162	0.27%
2019/02/20	5	42.58	1	42.00	42.75	4	1,169	0.34%
2019/02/19	0	0.00	3	42.52	42.55	-3	1,183	-0.25%
2019/02/18	3	42.47	0	0.00	42.20	3	1,170	0.26%
2019/02/14	7	43.19	5	43.08	43.60	2	1,136	0.18%
2019/02/13	8	42.14	2	42.70	43.20	6	1,068	0.56%
2019/02/12	0	0.00	5	40.62	41.00	-5	886	-0.56%
2019/01/30	1	37.05	0	0.00	37.30	1	716	0.14%
2019/01/29	2	37.35	0	0.00	37.35	2	700	0.29%
2019/01/28	1	38.35	0	0.00	38.10	1	693	0.14%
2019/01/25	1	38.75	0	0.00	38.55	1	689	0.14%
2019/01/22	1	38.20	0	0.00	38.30	1	672	0.15%
2019/01/10	1	37.60	1	37.50	37.70	0	699	0.00%
2019/01/03	0	0.00	2	36.50	36.55	-2	767	-0.26%
2018/12/26	2	35.85	0	0.00	35.65	2	832	0.24%
2018/12/21	0	0.00	1	36.55	36.50	-1	862	-0.12%
2018/12/20	0	0.00	2	36.05	35.85	-2	866	-0.23%
2018/12/19	1	36.30	0	0.00	36.30	1	859	0.12%
2018/12/17	3	36.70	5	36.80	36.60	-2	883	-0.23%
2018/12/13	0	0.00	2	37.05	37.35	-2	927	-0.22%
2018/12/06	0	0.00	6	36.85	36.60	-6	1,061	-0.57%
2018/12/05	1	37.95	0	0.00	37.75	1	1,064	0.09%
2018/12/04	5	38.95	0	0.00	38.65	5	1,070	0.47%
2018/12/03	0	0.00	1	38.90	38.60	-1	1,077	-0.09%
2018/11/19	2	38.75	2	37.45	37.65	0	1,128	0.00%
2018/11/09	0	0.00	2	36.20	36.05	-2	1,155	-0.17%
2018/11/07	0	0.00	1	35.85	36.00	-1	1,196	-0.08%
2018/11/06	1	35.40	1	36.00	35.95	0	1,227	0.00%
2018/10/31	2	34.05	1	34.60	34.50	1	1,255	0.08%
2018/10/26	0	0.00	1	34.10	34.00	-1	1,301	-0.08%
2018/10/23	0	0.00	1	35.15	35.60	-1	1,393	-0.07%
2018/10/17	1	34.60	0	0.00	34.05	1	1,466	0.07%
2018/10/15	1	33.80	0	0.00	33.70	1	1,490	0.07%
2018/10/12	1	33.10	0	0.00	33.15	1	1,505	0.07%
2018/10/11	4	32.76	3	32.73	32.70	1	1,504	0.07%
2018/10/05	1	36.00	0	0.00	36.70	1	1,528	0.07%
2018/09/27	0	0.00	6	38.23	38.10	-6	1,641	-0.37%
2018/09/26	0	0.00	1	38.60	38.55	-1	1,635	-0.06%
2018/09/21	5	38.65	0	0.00	38.65	5	1,634	0.31%
2018/09/19	1	39.10	2	39.83	39.35	-1	1,615	-0.06%
2018/09/18	7	39.73	3	40.02	39.85	4	1,589	0.25%
2018/09/17	1	39.10	4	38.94	39.10	-3	1,524	-0.20%
2018/09/14	0	0.00	4	38.41	38.10	-4	1,488	-0.27%
2018/09/12	3	37.75	2	38.00	37.80	1	1,571	0.06%
2018/09/11	2	37.43	6	38.41	38.30	-4	1,581	-0.25%
2018/09/10	3	37.48	5	37.73	37.45	-2	1,578	-0.13%
2018/09/07	3	38.05	0	0.00	37.85	3	1,585	0.19%
2018/09/06	4	37.91	0	0.00	37.80	4	1,603	0.25%
2018/09/04	0	0.00	1	38.80	38.65	-1	1,634	-0.06%
2018/09/03	2	38.60	15	38.55	38.70	-13	1,656	-0.78%
2018/08/30	0	0.00	5	37.95	37.85	-5	1,733	-0.29%
2018/08/28	0	0.00	1	37.80	38.00	-1	1,856	-0.05%
2018/08/27	1	38.00	0	0.00	37.90	1	1,872	0.05%
2018/08/24	4	36.83	6	37.26	37.65	-2	1,872	-0.11%
2018/08/23	12	37.23	20	36.87	37.35	-8	1,884	-0.42%
2018/08/21	6	35.82	0	0.00	35.85	6	1,883	0.32%
2018/08/20	6	36.29	2	36.18	36.05	4	1,970	0.20%
2018/08/13	2	36.25	1	35.45	35.90	1	1,944	0.05%
2018/08/09	1	37.65	0	0.00	37.65	1	1,926	0.05%
2018/08/06	3	37.37	1	37.55	37.95	2	1,997	0.10%
2018/08/03	1	37.20	0	0.00	37.20	1	2,054	0.05%
2018/08/02	4	37.59	0	0.00	37.10	4	2,105	0.19%
2018/08/01	5	37.94	0	0.00	37.85	5	2,166	0.23%
2018/07/31	6	38.03	0	0.00	38.05	6	2,226	0.27%
2018/07/30	0	0.00	4	39.84	39.90	-4	2,255	-0.18%
2018/07/27	2	39.65	2	39.55	39.50	0	2,264	0.00%
2018/07/26	0	0.00	1	39.45	39.75	-1	2,344	-0.04%
2018/07/25	0	0.00	3	39.50	39.30	-3	2,629	-0.11%
2018/07/19	1	38.65	1	38.25	38.25	0	2,616	0.00%
2018/07/18	1	38.05	0	0.00	38.20	1	2,600	0.04%
2018/07/16	4	38.55	4	38.30	38.35	0	2,576	0.00%
2018/07/13	1	35.95	0	0.00	35.95	1	2,536	0.04%
2018/07/12	6	35.80	0	0.00	35.65	6	2,542	0.24%
2018/07/10	10	35.43	8	35.76	35.80	2	2,565	0.08%
2018/07/09	9	35.24	12	35.92	36.75	-3	2,543	-0.12%
2018/07/06	5	35.52	1	36.25	35.50	4	2,501	0.16%
2018/06/28	1	38.25	0	0.00	38.20	1	2,448	0.04%
2018/06/26	5	38.40	0	0.00	38.55	5	2,465	0.20%
2018/06/22	1	38.30	0	0.00	39.10	1	2,450	0.04%
2018/06/21	2	39.40	22	39.20	39.25	-20	2,383	-0.84%
2018/06/20	22	39.88	0	0.00	39.75	22	2,351	0.94%
2018/06/19	0	0.00	1	40.10	40.00	-1	2,336	-0.04%
2018/06/14	2	39.93	1	39.85	39.90	1	2,308	0.04%
2018/06/13	2	40.33	0	0.00	40.15	2	2,276	0.09%
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	3	40.37	0	0.00	40.45	3	2,225	0.13%
2018/06/08	4	41.80	1	41.50	41.30	3	2,175	0.14%
2018/06/07	0	0.00	1	41.95	42.15	-1	2,129	-0.05%
2018/06/06	3	42.37	6	41.88	43.00	-3	2,070	-0.14%
2018/06/05	1	40.80	1	41.00	41.00	0	2,006	0.00%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/29	1	40.90	16	40.32	40.65	-15	1,922	-0.78%
2018/05/28	16	41.60	8	40.81	40.95	8	1,931	0.41%
2018/05/25	1	39.35	0	0.00	39.50	1	1,842	0.05%
2018/05/23	0	0.00	7	39.66	39.60	-7	1,842	-0.38%
2018/05/22	5	39.48	3	39.70	39.50	2	1,842	0.11%
2018/05/21	5	39.58	3	39.63	39.55	2	1,836	0.11%
2018/05/18	6	39.34	1	39.55	39.20	5	1,832	0.27%
2018/05/16	1	39.65	0	0.00	39.15	1	1,836	0.05%
2018/05/15	2	40.30	2	39.90	39.75	0	1,828	0.00%
2018/05/14	5	40.17	2	40.38	40.35	3	1,840	0.16%
2018/05/11	0	0.00	13	40.53	40.70	-13	1,800	-0.72%
2018/05/10	15	39.07	1	38.85	38.85	14	1,731	0.81%
2018/05/09	1	38.85	0	0.00	38.85	1	1,670	0.06%
2018/05/08	0	0.00	5	39.12	39.25	-5	1,612	-0.31%
2018/05/07	4	38.81	1	38.90	38.70	3	1,546	0.19%
2018/05/04	5	39.43	2	39.08	39.30	3	1,490	0.20%
2018/05/03	6	40.08	2	40.28	40.00	4	1,432	0.28%
2018/05/02	10	40.22	1	40.40	42.00	9	1,352	0.67%
2018/04/26	2	45.80	0	0.00	45.60	2	1,061	0.19%
2018/04/19	4	48.15	0	0.00	48.00	4	1,154	0.35%
2018/04/17	1	48.40	0	0.00	49.00	1	1,143	0.09%
2018/04/11	0	0.00	1	52.60	52.80	-1	1,216	-0.08%
2018/03/29	1	51.50	0	0.00	52.20	1	1,194	0.08%
2018/03/27	1	52.90	0	0.00	52.90	1	1,190	0.08%
2018/03/23	1	53.10	0	0.00	53.10	1	1,201	0.08%
2018/03/19	0	0.00	2	54.10	53.90	-2	1,239	-0.16%
2018/03/13	0	0.00	1	54.30	54.30	-1	1,266	-0.08%
2018/03/09	1	54.90	0	0.00	54.40	1	1,291	0.08%
2018/03/08	1	55.00	0	0.00	54.90	1	1,295	0.08%
2018/03/02	2	56.00	0	0.00	56.00	2	1,401	0.14%
2018/03/01	0	0.00	1	54.90	56.40	-1	1,400	-0.07%
2018/02/26	0	0.00	1	55.40	54.80	-1	1,395	-0.07%
2018/02/07	0	0.00	2	52.45	52.30	-2	1,472	-0.14%
2018/02/06	0	0.00	4	51.45	51.20	-4	1,475	-0.27%
2018/01/26	1	54.80	2	54.80	54.80	-1	1,520	-0.07%
2018/01/23	2	54.85	0	0.00	54.80	2	1,586	0.13%
2018/01/22	1	54.50	0	0.00	54.40	1	1,562	0.06%
2018/01/19	2	54.20	0	0.00	54.40	2	1,590	0.13%
2018/01/17	1	54.70	0	0.00	54.50	1	1,629	0.06%
2018/01/16	3	54.97	0	0.00	55.20	3	1,632	0.18%
2018/01/15	0	0.00	7	55.20	55.10	-7	1,631	-0.43%
2018/01/11	8	55.66	0	0.00	55.70	8	1,652	0.48%
2018/01/10	6	55.78	5	55.30	55.30	1	1,668	0.06%
2018/01/09	1	55.10	2	55.30	55.40	-1	1,668	-0.06%
2018/01/04	1	57.90	0	0.00	57.80	1	1,714	0.06%