智擎 (4162)-國泰-敦南券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.8
漲跌
▼2.4
漲幅
-2.49%
成交量
846張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智擎 (4162)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	33.7	95.72	43	94.61	93.80	-9.3	1,031	-0.90%
2024/11/21	16.4	96.62	29	97.21	96.20	-12.7	1,021	-1.24%
2024/11/20	26.3	97.30	6.4	97.00	96.50	19.9	1,018	1.96%
2024/11/19	15.1	96.51	8	96.30	96.00	7.1	1,015	0.69%
2024/11/18	34.8	99.14	12.1	98.29	96.50	22.7	1,010	2.25%
2024/11/15	40.6	100.64	10.1	100.26	99.90	30.5	989	3.08%
2024/11/14	29.5	104.19	17.1	103.22	101.50	12.4	971	1.27%
2024/11/13	17.1	106.56	41.8	106.20	106.50	-24.7	946	-2.61%
2024/11/12	29.4	101.47	20.4	102.55	104.00	9	916	0.99%
2024/11/11	9	103.94	6.6	103.87	103.50	2.4	882	0.27%
2024/11/08	16.5	103.01	25.7	103.01	103.00	-9.2	873	-1.05%
2024/11/07	38	104.66	43.3	103.72	103.50	-5.3	852	-0.62%
2024/11/06	69.3	106.02	22.3	103.92	102.50	47	826	5.68%
2024/11/05	12.1	105.39	51.5	105.06	106.00	-39.3	782	-5.03%
2024/11/04	62.5	103.53	52.3	103.51	100.00	10.2	758	1.35%
2024/11/01	105.3	107.01	110	107.03	105.00	-4.7	730	-0.64%	大買/大賣/
2024/10/30	8.2	100.89	22.6	101.56	102.00	-14.5	617	-2.34%
2024/10/29	11.1	101.22	14.1	101.50	100.50	-2.9	604	-0.48%
2024/10/28	44	101.38	98.5	100.88	102.00	-54.4	576	-9.43%
2024/10/25	26.7	98.68	16.6	98.17	97.40	10.1	513	1.98%
2024/10/24	121.3	98.89	118	98.92	98.30	3.2	494	0.66%	大買/大賣/
2024/10/23	21.5	94.38	16.1	91.40	93.70	5.4	424	1.27%
2024/10/22	2.1	87.31	4	86.80	86.70	-1.9	404	-0.48%
2024/10/21	6	87.20	3	87.17	86.70	3	418	0.71%
2024/10/18	2.3	87.57	7	87.74	86.80	-4.7	450	-1.05%
2024/10/17	1.3	88.54	1	89.00	88.30	0.3	469	0.06%
2024/10/16	1	89.40	1.1	89.69	89.40	-0.1	476	-0.01%
2024/10/15	0	89.80	2.1	89.98	90.20	-2.1	483	-0.43%
2024/10/14	2	88.05	0	0.00	89.20	2	498	0.41%
2024/10/11	0.3	89.29	1	89.20	88.30	-0.7	502	-0.14%
2024/10/09	2	89.51	0	0.00	89.50	2	508	0.40%
2024/10/08	23.3	92.13	34.3	91.90	91.10	-11	507	-2.17%
2024/10/07	1	88.80	0	0.00	88.80	1	506	0.20%
2024/10/04	7.2	88.68	2.2	89.01	88.70	5	541	0.91%
2024/10/01	0	88.70	1	89.20	89.90	-1	545	-0.18%
2024/09/30	5	89.64	15.2	89.80	89.50	-10.2	550	-1.85%
2024/09/27	1.3	87.64	2	87.90	87.80	-0.7	556	-0.13%
2024/09/26	4.1	87.45	6	87.63	86.60	-1.9	576	-0.32%
2024/09/25	18.5	88.96	5	88.94	88.20	13.5	609	2.21%
2024/09/24	1.2	89.83	11	89.01	90.20	-9.8	612	-1.61%
2024/09/23	2	87.55	0	0.00	88.00	2	620	0.33%
2024/09/20	9	87.69	19.1	87.56	87.40	-10.1	644	-1.56%
2024/09/19	12.1	85.40	9	85.04	86.00	3	636	0.47%
2024/09/18	1.1	83.47	1	83.10	82.90	0.1	633	0.02%
2024/09/16	1	82.70	1	82.60	82.70	0	641	0.00%
2024/09/13	0.1	82.46	0	0.00	82.20	0.1	644	0.02%
2024/09/12	1.2	82.27	0	82.40	82.20	1.2	651	0.19%
2024/09/11	0.1	82.39	0	0.00	82.10	0.1	656	0.01%
2024/09/10	1.1	83.28	3	82.93	83.30	-2	662	-0.29%
2024/09/09	2.2	82.05	1.2	81.89	82.00	1	666	0.15%
2024/09/05	2.6	82.93	2.3	83.45	82.10	0.3	689	0.04%
2024/09/04	9.1	82.41	8.1	82.39	82.00	1	698	0.14%
2024/09/03	1.2	86.00	2	85.65	85.70	-0.8	713	-0.12%
2024/09/02	2	87.10	0.8	86.80	86.60	1.2	719	0.17%
2024/08/30	0	86.70	1	86.80	87.60	-1	726	-0.14%
2024/08/29	0.1	86.28	0	0.00	86.30	0.1	729	0.02%
2024/08/27	3.1	86.50	0	86.60	86.50	3.1	734	0.42%
2024/08/26	1	86.80	5	86.96	86.70	-4	738	-0.54%
2024/08/23	2.1	85.61	3.2	85.89	85.90	-1.1	740	-0.14%
2024/08/22	4.1	86.80	5	87.24	86.60	-0.9	740	-0.12%
2024/08/21	6	86.75	6.1	86.44	86.60	0	746	-0.01%
2024/08/20	0.5	86.06	3.2	85.53	85.80	-2.7	742	-0.36%
2024/08/19	3.1	84.60	12	84.75	84.50	-8.9	739	-1.20%
2024/08/16	2.1	84.60	9	84.70	84.60	-6.9	743	-0.93%
2024/08/15	1	83.61	2	84.35	84.50	-1	745	-0.13%
2024/08/14	4.1	84.02	1.3	83.49	83.60	2.8	755	0.37%
2024/08/13	0.3	84.72	1	84.40	84.40	-0.7	772	-0.09%
2024/08/12	0.1	84.38	12.1	84.90	84.90	-12	780	-1.53%
2024/08/09	5.1	86.52	4	86.23	85.40	1.1	783	0.14%
2024/08/08	6.2	85.98	2.1	84.99	85.40	4.1	799	0.51%
2024/08/07	7.1	86.35	18.1	86.82	86.70	-11	794	-1.38%
2024/08/06	6.4	81.02	118	79.08	80.80	-111.6	783	-14.24%	大賣/鉅額交易
2024/08/05	23.8	84.06	20.4	83.60	83.00	3.4	764	0.45%
2024/08/02	20.6	92.23	15.4	92.05	92.20	5.2	741	0.70%
2024/08/01	1	94.01	0.4	94.37	94.50	0.6	736	0.08%
2024/07/31	1	93.30	5	93.28	93.20	-4	736	-0.54%
2024/07/30	7.3	93.25	7.1	92.89	93.60	0.2	736	0.03%
2024/07/29	15.6	96.07	12	96.20	94.50	3.6	736	0.49%
2024/07/26	6.3	95.86	24.2	96.06	97.60	-18	729	-2.47%
2024/07/23	4.1	93.52	12.1	94.17	94.50	-8.1	720	-1.12%
2024/07/22	18.6	92.95	33.3	92.71	92.00	-14.8	718	-2.05%
2024/07/19	36.9	96.95	11.5	96.92	94.20	25.4	708	3.59%
2024/07/18	30.9	99.47	40.7	98.84	99.40	-9.8	676	-1.45%
2024/07/17	16	98.26	15.5	98.39	98.20	0.5	658	0.08%
2024/07/16	27.5	97.23	12.1	97.40	97.00	15.4	658	2.34%
2024/07/15	9.2	98.55	12.1	98.19	98.40	-2.9	663	-0.44%
2024/07/12	6.2	95.68	10.4	95.89	95.60	-4.2	648	-0.65%
2024/07/11	11.2	95.72	9	95.67	95.20	2.2	650	0.34%
2024/07/10	4.2	96.82	6	97.02	96.60	-1.8	658	-0.27%
2024/07/09	41.3	98.07	14.5	97.67	96.30	26.9	668	4.02%
2024/07/08	85.9	100.40	26.4	100.36	100.50	59.6	655	9.09%
2024/07/05	2.1	97.15	5	97.20	97.50	-2.9	625	-0.47%
2024/07/04	8.7	96.09	8.2	96.47	96.00	0.5	626	0.08%
2024/07/03	10.2	97.30	6.1	97.67	96.70	4.1	628	0.64%
2024/07/02	16.9	98.78	4.1	98.85	97.80	12.8	623	2.06%
2024/07/01	22.1	100.17	46.2	99.52	101.00	-24.1	610	-3.95%
2024/06/28	3.1	97.08	11.4	97.20	97.50	-8.3	581	-1.42%
2024/06/27	31.8	97.13	9.5	96.60	95.70	22.3	582	3.82%
2024/06/26	8.5	96.61	35	96.79	97.60	-26.5	576	-4.59%
2024/06/25	2	93.20	4.1	93.22	94.30	-2.1	568	-0.36%
2024/06/24	3	94.00	6.1	93.60	93.20	-3.1	589	-0.52%
2024/06/21	9	94.54	6.1	94.55	93.70	2.9	607	0.47%
2024/06/20	0	94.33	4.4	94.58	94.50	-4.3	635	-0.68%
2024/06/19	16.4	94.11	13.1	94.21	93.80	3.3	637	0.51%
2024/06/18	3.1	95.44	13	96.06	95.40	-9.9	633	-1.57%
2024/06/17	12.3	95.87	11	96.42	95.50	1.3	644	0.21%
2024/06/14	15.1	95.44	3	95.67	95.30	12.1	655	1.85%
2024/06/13	9	96.85	20.2	96.70	96.90	-11.2	651	-1.72%
2024/06/12	4	95.45	4	94.90	94.80	0	638	0.00%
2024/06/11	19.1	95.04	15	95.15	95.40	4.1	636	0.65%
2024/06/07	10	93.54	23.2	94.09	94.50	-13.2	644	-2.05%
2024/06/06	10.1	91.89	3.2	92.27	91.10	6.9	630	1.09%
2024/06/05	4	92.39	14.8	91.84	92.90	-10.7	632	-1.70%
2024/06/04	7	91.51	2	90.95	90.80	5	647	0.78%
2024/06/03	2	90.75	9	90.79	90.70	-7	693	-1.01%
2024/05/31	2	90.85	2.6	91.12	90.60	-0.6	729	-0.08%
2024/05/30	4.1	90.51	2	91.20	90.30	2.1	737	0.28%
2024/05/29	17.1	91.94	9.1	92.18	91.50	8	747	1.07%
2024/05/28	0.1	92.51	2	92.15	92.30	-1.9	760	-0.25%
2024/05/27	8.5	91.82	5.1	91.73	91.70	3.5	776	0.45%
2024/05/24	3.3	92.89	9.5	93.20	92.80	-6.2	808	-0.76%
2024/05/23	6.1	94.15	4.1	94.82	93.60	2.1	842	0.25%
2024/05/22	7	94.79	5.1	95.22	94.10	1.9	847	0.22%
2024/05/21	9.6	95.54	14.4	95.98	95.10	-4.8	850	-0.56%
2024/05/20	6.3	97.89	4.1	97.63	96.90	2.3	865	0.26%
2024/05/17	27.9	97.97	38	97.82	97.90	-10.1	872	-1.16%
2024/05/16	8	95.39	11.1	95.86	95.10	-3	869	-0.35%
2024/05/15	23	94.15	24	94.72	93.90	-1	952	-0.10%
2024/05/14	38.1	95.11	32.2	96.13	94.30	5.9	1,043	0.56%
2024/05/13	2	92.60	2	92.45	92.60	0	1,038	0.00%
2024/05/10	4.3	92.92	7	93.03	93.30	-2.7	1,052	-0.26%
2024/05/09	4	93.80	3	94.13	93.30	1	1,072	0.10%
2024/05/08	2.2	93.93	7	93.76	94.00	-4.8	1,096	-0.44%
2024/05/07	11	93.25	1	92.90	92.80	10	1,116	0.90%
2024/05/06	2.1	93.94	1.2	94.48	93.40	0.9	1,175	0.08%
2024/05/03	1	95.17	0	0.00	93.80	1	1,364	0.08%
2024/05/02	0	0.00	4	94.55	94.90	-4	1,414	-0.28%
2024/04/30	7.1	94.88	8	94.13	93.70	-0.9	1,425	-0.07%
2024/04/29	1	94.90	9	94.30	95.30	-8	1,430	-0.56%
2024/04/26	1.3	91.61	7	91.94	91.50	-5.7	1,434	-0.40%
2024/04/25	11	91.77	9	90.97	90.60	2	1,449	0.14%
2024/04/24	2.1	90.75	0.1	90.80	90.70	2	1,455	0.14%
2024/04/23	0.1	89.62	2	89.70	90.20	-1.9	1,498	-0.13%
2024/04/22	3.2	88.15	16	89.74	88.00	-12.8	1,512	-0.84%
2024/04/19	17.4	90.00	10.6	89.71	89.00	6.8	1,523	0.45%
2024/04/18	2.1	93.43	13.4	93.39	93.60	-11.3	1,525	-0.74%
2024/04/17	1.6	92.00	13	92.81	92.60	-11.4	1,541	-0.74%
2024/04/16	9.5	91.95	8.6	91.39	91.00	0.9	1,557	0.06%
2024/04/15	20.5	94.45	9	94.63	94.10	11.5	1,565	0.73%
2024/04/12	17.2	97.26	11	97.22	97.10	6.2	1,579	0.39%
2024/04/11	5.1	97.96	2	98.50	97.90	3.1	1,615	0.19%
2024/04/10	2.1	98.92	16	98.29	98.80	-13.9	1,642	-0.85%
2024/04/09	25.4	98.10	9.4	98.09	97.60	16	1,722	0.93%
2024/04/08	6	99.78	6.1	100.49	99.10	-0.1	1,770	-0.01%
2024/04/03	5.3	98.34	5.4	99.20	99.00	-0.1	1,777	-0.01%
2024/04/02	4.2	99.47	2.7	99.13	98.90	1.5	1,780	0.09%
2024/04/01	6	100.25	7.1	100.28	99.60	-1.1	1,805	-0.06%
2024/03/29	4.4	98.83	6.5	99.28	99.20	-2.1	1,813	-0.12%
2024/03/28	16.6	100.09	25.2	100.32	99.40	-8.7	1,839	-0.47%
2024/03/27	25.1	99.33	13	99.76	99.70	12	1,828	0.66%
2024/03/26	10.4	98.23	12.1	98.65	96.80	-1.7	1,818	-0.09%
2024/03/25	14.1	99.84	27.6	100.07	101.00	-13.4	1,816	-0.74%
2024/03/22	1	96.00	9	96.32	96.50	-8	1,801	-0.44%
2024/03/21	2.3	95.75	2	95.75	96.00	0.3	1,827	0.02%
2024/03/20	11.2	95.38	11	95.95	95.80	0.1	1,855	0.01%
2024/03/19	5.2	97.05	13	96.98	96.80	-7.8	1,864	-0.42%
2024/03/18	2.1	93.35	11.1	93.38	93.30	-9	1,855	-0.49%
2024/03/15	2.2	93.52	4.1	93.84	93.20	-2	1,863	-0.10%
2024/03/14	6.3	93.23	5.2	93.17	92.70	1.2	1,882	0.06%
2024/03/13	30.5	93.72	17.1	92.83	92.40	13.3	1,896	0.70%
2024/03/12	11.1	95.91	7.2	96.08	95.60	3.9	1,889	0.20%
2024/03/11	6.4	95.47	5	95.20	95.10	1.4	1,904	0.07%
2024/03/08	17.8	96.53	28.1	96.12	95.10	-10.3	1,924	-0.53%
2024/03/07	57.9	97.45	49	97.62	99.30	8.9	1,930	0.46%
2024/03/06	66.6	99.02	19.6	98.70	98.10	47	1,937	2.42%
2024/03/05	15.4	100.67	21.2	100.91	100.50	-5.8	1,914	-0.30%
2024/03/04	22.5	100.82	4.8	100.79	100.50	17.7	1,924	0.92%
2024/03/01	30.5	103.17	9	102.22	101.50	21.5	1,939	1.11%
2024/02/29	5.5	102.75	8	103.13	103.50	-2.5	1,986	-0.12%
2024/02/27	33.1	104.77	33.4	104.78	103.00	-0.3	1,995	-0.01%
2024/02/26	6.1	103.25	55.4	103.95	104.50	-49.3	1,990	-2.48%
2024/02/23	16.1	101.25	25.3	101.56	101.00	-9.2	1,981	-0.46%
2024/02/22	23.1	101.39	7.2	101.36	101.00	15.9	2,018	0.79%
2024/02/21	34.2	102.66	44	102.16	101.50	-9.8	2,043	-0.48%
2024/02/20	23.2	100.87	19	101.13	101.50	4.2	2,058	0.20%
2024/02/19	17.3	101.92	13	101.77	101.50	4.3	2,075	0.21%
2024/02/16	146.9	103.46	87.8	103.10	102.00	59.1	2,096	2.82%	大買/
2024/02/15	113.3	111.30	168.8	111.07	110.50	-55.5	2,060	-2.69%	大買/大賣/
2024/02/05	18	105.97	36.6	105.99	106.50	-18.5	2,024	-0.92%
2024/02/02	57.2	105.89	15	105.47	105.50	42.2	2,216	1.90%
2024/02/01	24.6	107.09	28	107.38	107.00	-3.4	2,281	-0.15%
2024/01/31	54.4	106.53	54.5	106.30	106.00	-0.1	2,396	0.00%
2024/01/30	44.3	104.65	36.2	105.10	105.00	8.1	2,702	0.30%
2024/01/29	106.3	107.18	81.3	106.42	106.00	25.1	2,760	0.91%	大買/
2024/01/26	205.6	111.41	296.9	110.33	108.50	-91.3	2,838	-3.22%	大買/大賣/
2024/01/25	30.4	104.63	63.5	104.81	105.00	-33.1	2,782	-1.19%
2024/01/24	8.2	99.97	17.1	100.16	100.50	-8.9	2,896	-0.31%
2024/01/23	3	99.67	4	99.70	99.40	-1	3,072	-0.03%
2024/01/22	6	99.29	17.7	99.74	100.50	-11.7	3,404	-0.34%
2024/01/19	19.4	98.69	13.5	98.74	98.50	5.9	3,625	0.16%
2024/01/18	14.3	98.68	9.3	98.67	98.50	5	3,814	0.13%
2024/01/17	49.9	100.33	20.5	98.87	98.30	29.5	4,079	0.72%
2024/01/16	35.1	103.16	18.2	102.56	102.50	16.9	4,486	0.38%
2024/01/15	10.3	104.60	10.5	104.67	104.50	-0.2	4,586	0.00%
2024/01/12	6.5	102.96	5	102.85	103.00	1.5	4,603	0.03%
2024/01/11	36.2	102.25	38.3	101.77	101.50	-2.1	4,609	-0.05%
2024/01/10	50.1	103.74	34.2	103.06	102.00	16	4,615	0.35%
2024/01/09	64.1	105.24	32.3	105.18	104.50	31.8	4,602	0.69%
2024/01/08	28.1	108.04	23	107.89	108.00	5.1	4,592	0.11%
2024/01/05	36.6	106.31	81	107.28	109.00	-44.4	4,607	-0.96%
2024/01/04	72.8	104.94	144	103.58	103.00	-71.2	4,593	-1.55%	大賣/
2024/01/03	127.9	110.04	123.8	107.95	106.00	4.1	4,625	0.09%	大買/大賣/
2024/01/02	66.2	108.77	88.4	109.05	110.00	-22.2	4,583	-0.48%
2023/12/29	20.4	105.70	18	105.39	105.50	2.4	4,537	0.05%
2023/12/28	42.7	104.92	43.4	104.08	104.00	-0.7	4,524	-0.02%
2023/12/27	42.9	105.57	60.1	105.53	105.00	-17.2	4,516	-0.38%
2023/12/26	12.8	104.19	16	104.06	104.00	-3.2	4,491	-0.07%
2023/12/25	38.1	104.55	46.9	104.09	105.00	-8.8	4,477	-0.20%
2023/12/22	5.4	101.50	2	101.74	101.50	3.4	4,445	0.08%
2023/12/21	27.1	101.46	22.1	101.88	101.50	5.1	4,445	0.11%
2023/12/20	21.3	103.68	35	103.86	102.50	-13.7	4,436	-0.31%
2023/12/19	48.7	103.08	22.4	103.14	103.50	26.3	4,422	0.60%
2023/12/18	40.6	104.29	53.5	104.24	104.50	-12.8	4,416	-0.29%
2023/12/15	40.4	102.46	53.5	102.97	104.00	-13.1	4,397	-0.30%
2023/12/14	47.2	101.37	52.4	101.36	101.00	-5.2	4,377	-0.12%
2023/12/13	14.1	98.82	21	98.97	98.60	-6.9	4,388	-0.16%
2023/12/12	9.3	98.21	9.1	98.38	97.90	0.1	4,386	0.00%
2023/12/11	19.7	98.94	29.1	98.52	97.80	-9.4	4,378	-0.22%
2023/12/08	16.9	100.31	13.6	100.28	99.40	3.3	4,356	0.08%
2023/12/07	17.4	100.61	23.9	100.75	100.00	-6.5	4,342	-0.15%
2023/12/06	19.5	100.70	27	100.61	100.50	-7.5	4,337	-0.17%
2023/12/05	64.2	102.62	51.1	101.69	101.50	13.1	4,321	0.30%
2023/12/04	14.5	104.78	46.2	104.21	104.00	-31.7	4,299	-0.74%
2023/12/01	34	103.36	65.2	103.72	103.00	-31.2	4,277	-0.73%
2023/11/30	20.1	101.23	8	101.25	100.50	12.1	4,229	0.29%
2023/11/29	20.5	100.68	11.8	100.57	101.00	8.8	4,229	0.21%
2023/11/28	31.6	101.59	22.2	101.63	101.50	9.4	4,258	0.22%
2023/11/27	98.4	105.32	84	105.08	103.00	14.4	4,236	0.34%
2023/11/24	31.2	103.98	26.6	103.72	104.00	4.6	4,177	0.11%
2023/11/23	66.2	103.39	63.5	103.98	104.00	2.7	4,154	0.06%
2023/11/22	46.9	102.02	50.2	102.25	101.50	-3.3	4,125	-0.08%
2023/11/21	89.5	101.14	71	101.55	101.00	18.5	4,102	0.45%
2023/11/20	60.7	103.54	53.3	102.88	102.00	7.4	4,063	0.18%
2023/11/17	56.6	103.35	61	102.85	102.50	-4.4	4,038	-0.11%
2023/11/16	93.7	104.20	72	103.44	102.50	21.7	4,013	0.54%
2023/11/15	63.6	104.20	84.1	104.41	103.50	-20.6	3,985	-0.52%
2023/11/14	112.6	104.60	88.5	103.46	103.00	24.1	3,965	0.61%	大買/
2023/11/13	92.9	106.19	87.3	106.32	106.50	5.7	3,934	0.14%
2023/11/10	451	111.28	348	109.96	106.50	103.1	3,926	2.63%	大買/大賣/鉅額交易
2023/11/09	93.1	112.78	66.1	112.24	111.00	27	3,726	0.72%
2023/11/08	143.7	111.09	204.1	111.35	112.50	-60.4	3,665	-1.65%	大買/大賣/
2023/11/07	572.9	118.74	540.5	118.23	114.00	32.5	3,538	0.92%	大買/大賣/
2023/11/06	116.3	113.67	117.4	114.22	115.50	-1.1	3,216	-0.03%	大買/大賣/
2023/11/03	204	114.03	188.3	113.76	112.00	15.7	3,144	0.50%	大買/大賣/
2023/11/02	211.8	113.12	177.7	113.56	114.00	34.2	3,014	1.13%	大買/大賣/
2023/11/01	287	115.25	274.3	115.10	114.50	12.7	2,887	0.44%	大買/大賣/
2023/10/31	285.1	115.19	236.5	114.55	113.50	48.7	2,729	1.78%	大買/大賣/
2023/10/30	568.1	118.10	511.6	117.35	116.00	56.6	2,559	2.21%	大買/大賣/
2023/10/27	274	112.62	409	115.25	118.00	-135	2,229	-6.06%	大買/大賣/鉅額交易
2023/10/26	418.6	110.74	391.2	109.76	107.50	27.4	2,001	1.37%	大買/大賣/
2023/10/25	491.9	111.72	435.7	111.97	111.50	56.2	1,802	3.12%	大買/大賣/
2023/10/24	493.8	105.25	615.5	106.89	110.00	-121.7	1,545	-7.88%	大買/大賣/鉅額交易
2023/10/23	104.2	96.84	194.8	98.11	100.00	-90.6	1,117	-8.11%	大買/大賣/
2023/10/20	73.2	91.98	70.7	91.79	91.00	2.5	1,026	0.25%
2023/10/19	33.5	88.16	20.1	88.96	90.70	13.4	1,008	1.33%
2023/10/18	36.4	89.34	32.5	87.76	87.30	3.8	1,005	0.38%
2023/10/17	2.5	90.98	6.2	91.21	90.30	-3.6	995	-0.36%
2023/10/16	21.5	92.54	21.3	92.41	91.20	0.1	1,008	0.01%
2023/10/13	116.4	96.10	65.5	94.12	92.90	50.9	1,010	5.04%	大買/
2023/10/12	22.1	94.54	28.3	94.86	95.00	-6.2	985	-0.63%
2023/10/11	71.5	93.93	95	94.94	95.20	-23.5	989	-2.37%
2023/10/06	63.2	90.40	68.5	90.82	90.00	-5.3	941	-0.56%
2023/10/05	6	88.45	15.4	88.65	87.70	-9.4	922	-1.01%
2023/10/04	4	86.15	2	86.55	86.40	2	962	0.21%
2023/10/03	9	87.66	2.6	87.48	86.80	6.5	979	0.66%
2023/10/02	6.2	87.84	7.1	87.91	88.20	-0.9	995	-0.10%
2023/09/28	1	86.80	5	86.88	86.80	-4	1,003	-0.40%
2023/09/27	2.3	86.03	4	86.18	86.90	-1.7	1,012	-0.17%
2023/09/26	7.5	86.75	4.1	87.23	86.00	3.4	1,024	0.33%
2023/09/25	3.1	87.90	9.3	87.84	88.00	-6.2	1,038	-0.60%
2023/09/22	12	86.70	9	86.69	86.60	3	1,049	0.29%
2023/09/21	21.6	87.98	19.3	88.07	87.30	2.3	1,062	0.22%
2023/09/20	14.3	88.86	20.8	89.03	89.80	-6.5	1,061	-0.61%
2023/09/19	10.1	88.11	19	88.77	88.60	-8.9	1,067	-0.83%
2023/09/18	53.1	89.16	57.1	88.60	87.60	-4.1	1,060	-0.38%
2023/09/15	0.7	85.84	5.1	85.64	86.50	-4.5	1,033	-0.43%
2023/09/14	4.1	85.00	2	85.25	85.00	2.1	1,035	0.20%
2023/09/13	2.2	84.05	2.2	84.56	84.50	0	1,043	0.00%
2023/09/12	7.1	83.37	9.9	83.61	83.50	-2.7	1,050	-0.26%
2023/09/11	2.2	84.15	5	84.96	84.10	-2.8	1,055	-0.26%
2023/09/08	2.5	85.50	6	85.57	85.20	-3.5	1,058	-0.33%
2023/09/07	5.2	86.24	5	86.04	86.40	0.2	1,059	0.02%
2023/09/06	0.2	86.96	4.1	86.97	87.00	-3.8	1,063	-0.36%
2023/09/05	3.2	86.80	13.6	86.57	86.50	-10.3	1,063	-0.97%
2023/09/04	29.8	87.84	69.1	87.59	87.40	-39.3	1,065	-3.68%
2023/09/01	128.5	89.54	79.2	89.72	89.10	49.3	1,071	4.60%	大買/
2023/08/31	1.2	86.47	4	86.60	86.90	-2.8	1,028	-0.27%
2023/08/30	6.1	85.53	8	85.86	85.80	-1.9	1,029	-0.18%
2023/08/29	4	84.05	2	84.80	84.80	2	1,037	0.19%
2023/08/28	5.2	84.96	0.4	84.56	84.10	4.8	1,044	0.46%
2023/08/25	2.1	85.80	0	0.00	86.00	2.1	1,048	0.20%
2023/08/24	4.1	85.50	6.1	86.19	86.00	-2	1,056	-0.19%
2023/08/23	4.2	86.01	15.1	86.36	85.50	-10.9	1,060	-1.03%
2023/08/22	13.1	86.35	6	86.03	86.30	7.1	1,066	0.66%
2023/08/21	6	86.08	8.4	85.99	86.10	-2.3	1,072	-0.22%
2023/08/18	5.1	85.10	18.1	85.69	85.40	-13	1,098	-1.19%
2023/08/17	21.7	85.51	31.3	85.81	84.90	-9.6	1,109	-0.86%
2023/08/16	59.5	86.23	43.5	85.37	87.00	16	1,094	1.47%
2023/08/15	3.3	80.35	15	80.32	81.00	-11.7	1,053	-1.11%
2023/08/14	14.1	81.44	7	81.10	81.30	7.1	1,056	0.67%
2023/08/11	4.4	83.93	7	83.67	83.70	-2.6	1,057	-0.25%
2023/08/10	7.6	84.46	11.2	83.60	83.50	-3.6	1,068	-0.34%
2023/08/09	5	84.12	6.3	84.74	84.90	-1.3	1,090	-0.12%
2023/08/08	10.4	84.78	8	84.09	83.80	2.4	1,103	0.22%
2023/08/07	9	84.63	23.3	83.84	85.70	-14.3	1,116	-1.28%
2023/08/04	4.1	82.03	12.1	82.89	83.40	-7.9	1,118	-0.71%
2023/08/02	17.3	83.05	22.1	82.74	81.90	-4.7	1,133	-0.42%
2023/08/01	8.2	85.32	6.8	85.50	84.90	1.4	1,126	0.12%
2023/07/31	8.4	84.78	9.7	85.32	84.50	-1.3	1,142	-0.11%
2023/07/28	12.4	85.38	6	85.90	85.40	6.4	1,167	0.55%
2023/07/27	13.4	86.42	19.6	86.67	86.20	-6.2	1,168	-0.53%
2023/07/26	38.9	85.90	25.1	85.13	85.00	13.9	1,180	1.17%
2023/07/25	13.1	85.83	28	86.12	87.50	-14.9	1,172	-1.27%
2023/07/24	28.1	86.39	12.7	87.20	86.00	15.4	1,159	1.33%
2023/07/21	27.6	88.66	26	88.68	87.10	1.6	1,167	0.13%
2023/07/20	13.1	88.95	34	89.01	88.90	-20.9	1,183	-1.77%
2023/07/19	14.1	89.24	26.3	89.73	89.80	-12.1	1,192	-1.02%
2023/07/18	34.3	88.73	29	87.52	87.20	5.3	1,231	0.43%
2023/07/17	25.4	89.11	46.4	90.32	90.30	-21	1,260	-1.67%
2023/07/14	70.8	88.30	80.8	88.07	88.20	-9.9	1,280	-0.78%
2023/07/13	14.8	85.24	32.4	85.19	85.10	-17.7	1,270	-1.39%
2023/07/12	61.6	86.88	75.6	86.38	86.00	-14	1,273	-1.10%
2023/07/11	87.5	89.77	78	88.34	87.80	9.5	1,273	0.75%
2023/07/10	29.6	92.69	19	92.16	92.00	10.6	1,244	0.85%
2023/07/07	28.3	93.60	22	94.25	93.80	6.3	1,247	0.51%
2023/07/06	20	95.81	26.3	95.62	94.80	-6.4	1,248	-0.51%
2023/07/05	10.2	96.25	10.2	96.17	96.20	0	1,287	0.00%
2023/07/04	12.6	94.74	17.3	94.97	94.70	-4.7	1,310	-0.36%
2023/07/03	14.6	95.71	13	96.30	95.30	1.5	1,337	0.11%
2023/06/30	34.4	97.30	40.1	97.37	97.50	-5.7	1,342	-0.42%
2023/06/29	21	96.88	27	96.91	96.80	-6	1,352	-0.44%
2023/06/28	23.1	95.51	11.5	95.36	95.90	11.6	1,381	0.84%
2023/06/27	7.5	95.01	6.3	94.64	94.60	1.2	1,428	0.09%
2023/06/26	16.2	93.91	4.4	93.68	93.30	11.8	1,469	0.80%
2023/06/21	2.1	93.34	4.2	93.39	93.40	-2.1	1,543	-0.14%
2023/06/20	8.7	93.36	10.1	93.32	93.20	-1.4	1,549	-0.09%
2023/06/19	15.1	94.77	24	95.44	94.40	-9	1,553	-0.58%
2023/06/16	6.1	94.15	34.2	94.04	94.10	-28.1	1,553	-1.81%
2023/06/15	12.1	92.79	11.8	93.10	93.20	0.4	1,556	0.02%
2023/06/14	17.3	94.15	14.1	94.81	93.10	3.3	1,568	0.21%
2023/06/13	3	94.53	7	94.50	94.50	-4	1,600	-0.25%
2023/06/12	15.4	94.52	7	94.49	94.20	8.4	1,621	0.52%
2023/06/09	24.1	96.04	16.1	95.90	95.90	8	1,658	0.48%
2023/06/08	32.5	96.81	14.3	96.55	95.70	18.2	1,691	1.08%
2023/06/07	45.6	95.99	18.7	96.63	96.50	26.9	1,725	1.56%
2023/06/06	35.1	94.74	9	94.98	94.90	26.1	1,747	1.50%
2023/06/05	13.2	94.06	17.4	94.43	94.30	-4.1	1,801	-0.23%
2023/06/02	13.1	94.09	19.7	94.05	93.40	-6.6	1,833	-0.36%
2023/06/01	3.1	93.34	10.1	93.78	93.70	-7.1	1,841	-0.38%
2023/05/31	8	93.00	10.1	93.04	92.90	-2.1	1,852	-0.11%
2023/05/30	16.2	92.86	25	92.76	92.60	-8.8	1,861	-0.47%
2023/05/29	8.1	93.57	9.1	94.02	93.50	-1	1,875	-0.06%
2023/05/26	15.2	93.65	7	93.61	93.30	8.2	1,891	0.43%
2023/05/25	17.3	94.66	11.2	94.99	94.20	6.1	1,902	0.32%
2023/05/24	44.1	96.95	27.1	96.94	96.30	17	1,949	0.87%
2023/05/23	34.3	98.29	60.4	97.30	99.00	-26	1,943	-1.34%
2023/05/22	18.3	94.95	42.2	95.20	95.30	-23.9	1,968	-1.21%
2023/05/19	29.1	94.60	24.5	94.47	93.40	4.6	2,001	0.23%
2023/05/18	10.3	94.99	20	94.95	94.80	-9.7	2,024	-0.48%
2023/05/17	18.2	95.04	28.3	94.63	94.60	-10.1	2,047	-0.49%
2023/05/16	16.6	93.03	15.5	93.05	93.10	1	2,060	0.05%
2023/05/15	34.5	92.61	42	93.36	92.60	-7.5	2,088	-0.36%
2023/05/12	29.6	94.70	4.3	94.87	94.70	25.4	2,145	1.18%
2023/05/11	8.2	96.46	4.9	96.36	96.70	3.3	2,279	0.15%
2023/05/10	0	97.40	5.6	98.01	98.10	-5.5	2,362	-0.23%
2023/05/09	26.6	97.87	12.5	97.59	96.90	14.1	2,461	0.57%
2023/05/08	22.1	101.15	20.1	100.21	99.60	2.1	2,559	0.08%
2023/05/05	24.1	102.50	20.4	103.02	101.50	3.6	2,632	0.14%
2023/05/04	37.3	102.03	38.2	101.89	101.50	-0.9	2,706	-0.03%
2023/05/03	11.7	99.87	10.3	99.90	99.50	1.5	2,731	0.05%
2023/05/02	17.1	99.96	36.4	100.30	100.50	-19.3	2,809	-0.69%
2023/04/28	23	98.04	13.2	97.82	97.90	9.9	2,872	0.34%
2023/04/27	10.1	95.54	9.3	95.88	96.00	0.8	2,938	0.03%
2023/04/26	19	96.04	28.1	95.46	96.00	-9.1	3,085	-0.29%
2023/04/25	30	98.83	54.1	99.02	97.00	-24.1	3,132	-0.77%
2023/04/24	26.3	98.94	34.2	99.28	98.70	-7.9	3,242	-0.24%
2023/04/21	130.4	100.04	82.2	99.10	98.20	48.2	3,315	1.45%	大買/
2023/04/20	47.7	105.45	24	105.48	103.50	23.7	3,315	0.71%
2023/04/19	26.4	105.60	57.7	106.86	107.00	-31.2	3,368	-0.93%
2023/04/18	13.6	105.02	27.4	105.60	105.00	-13.8	3,402	-0.41%
2023/04/17	19.7	105.25	19	105.82	105.00	0.7	3,534	0.02%
2023/04/14	60.7	106.56	27.2	106.23	106.00	33.5	3,733	0.90%
2023/04/13	15.1	107.96	14	108.21	108.00	1.1	3,822	0.03%
2023/04/12	22	107.37	22.5	107.69	107.00	-0.4	3,940	-0.01%
2023/04/11	34.9	106.67	40.6	107.12	106.50	-5.7	4,052	-0.14%
2023/04/10	46.9	108.29	41.2	107.23	107.00	5.7	4,156	0.14%
2023/04/07	24.2	111.71	28.8	111.52	111.50	-4.7	4,351	-0.11%
2023/04/06	35.5	111.01	54.6	110.59	110.00	-19.1	4,621	-0.41%
2023/03/31	30.2	108.08	15.6	108.13	108.00	14.6	4,746	0.31%
2023/03/30	28.1	109.72	64.4	109.31	109.50	-36.3	4,884	-0.74%
2023/03/29	65.4	110.47	90.1	109.93	111.00	-24.7	4,941	-0.50%
2023/03/28	102.9	109.69	94.6	109.20	107.00	8.3	5,010	0.17%	大買/
2023/03/27	96.5	113.46	65.5	113.36	112.50	31.1	5,058	0.61%
2023/03/24	93.1	111.29	97.3	110.09	113.00	-4.1	5,137	-0.08%
2023/03/23	19.5	104.60	8.2	105.29	104.00	11.3	5,183	0.22%
2023/03/22	21.7	105.88	7.8	106.32	105.50	13.9	5,420	0.26%
2023/03/21	20.9	105.53	10.3	105.95	105.00	10.6	5,597	0.19%
2023/03/20	27.5	105.24	34.6	104.93	104.50	-7.1	5,713	-0.12%
2023/03/17	39.2	103.59	58.2	103.85	105.00	-19	5,849	-0.33%
2023/03/16	47.5	104.96	47.9	104.10	103.00	-0.4	6,010	-0.01%
2023/03/15	22.3	108.09	25.6	108.50	108.50	-3.3	6,188	-0.05%
2023/03/14	71.6	107.87	70.6	108.35	107.00	1.1	6,477	0.02%
2023/03/13	60.1	104.16	80.7	104.49	106.50	-20.6	6,694	-0.31%
2023/03/10	64.1	106.46	105.5	105.37	105.50	-41.4	6,961	-0.59%	大賣/
2023/03/09	103.7	109.14	92.6	109.08	108.00	11.1	7,442	0.15%	大買/
2023/03/08	100.8	111.55	62.1	112.23	110.00	38.7	7,646	0.51%
2023/03/07	81.4	114.45	39.3	114.74	113.00	42.1	7,812	0.54%
2023/03/06	24.3	115.47	49.1	115.62	116.00	-24.7	8,038	-0.31%
2023/03/03	43.2	115.70	54.2	116.04	115.00	-11	8,303	-0.13%
2023/03/02	29.3	114.37	64.8	114.70	115.00	-35.5	8,561	-0.41%
2023/03/01	28.9	113.29	18.5	113.01	113.00	10.4	8,902	0.12%
2023/02/24	49.6	115.34	22	115.18	114.50	27.5	9,333	0.30%
2023/02/23	68.2	116.07	71.3	116.21	116.50	-3	9,673	-0.03%
2023/02/22	115.3	117.27	80.6	116.64	115.50	34.8	9,912	0.35%	大買/
2023/02/21	36.2	119.50	104.5	119.66	118.50	-68.3	10,128	-0.67%	大賣/
2023/02/20	111.3	120.81	79.1	121.13	119.00	32.2	10,449	0.31%	大買/
2023/02/17	113.8	118.65	111.7	118.85	120.50	2.1	10,652	0.02%	大買/大賣/
2023/02/16	48.6	117.32	33.9	117.31	118.00	14.7	11,041	0.13%
2023/02/15	33.2	115.94	22.2	115.93	115.00	11	11,340	0.10%
2023/02/14	70.7	115.13	92.2	115.40	116.50	-21.5	11,330	-0.19%
2023/02/13	91.6	115.91	89.1	116.29	115.00	2.5	11,495	0.02%
2023/02/10	176	120.39	181.3	119.73	116.50	-5.3	11,668	-0.05%	大買/大賣/
2023/02/09	262.2	123.82	226.6	123.59	121.00	35.7	11,688	0.31%	大買/大賣/
2023/02/08	108.7	121.43	193.5	121.81	123.00	-84.8	11,638	-0.73%	大買/大賣/
2023/02/07	290.4	122.26	227.7	121.84	121.00	62.7	11,670	0.54%	大買/大賣/
2023/02/06	244.3	121.62	272.4	121.83	121.50	-28.2	11,669	-0.24%	大買/大賣/
2023/02/03	151.9	119.50	147.4	120.13	119.00	4.6	11,657	0.04%	大買/大賣/
2023/02/02	76.2	117.41	141	117.42	119.00	-64.9	11,675	-0.56%	大賣/
2023/02/01	136.3	114.58	105.2	114.41	114.50	31.1	11,803	0.26%	大買/大賣/
2023/01/31	129.3	112.73	132	112.59	115.00	-2.7	11,910	-0.02%	大買/大賣/
2023/01/30	198.5	114.60	165.4	114.45	112.00	33.1	11,924	0.28%	大買/大賣/
2023/01/17	221.7	112.29	192.9	112.20	112.00	28.8	11,965	0.24%	大買/大賣/
2023/01/16	321.8	113.51	309.9	113.76	114.00	11.9	11,956	0.10%	大買/大賣/
2023/01/13	150.5	116.64	149.3	116.95	117.00	1.3	11,920	0.01%	大買/大賣/
2023/01/12	300.5	118.81	224.9	119.07	116.00	75.6	11,956	0.63%	大買/大賣/
2023/01/11	149	126.02	115.6	125.43	122.50	33.4	11,929	0.28%	大買/大賣/
2023/01/10	129.2	128.29	118.3	128.37	128.00	10.9	11,953	0.09%	大買/大賣/
2023/01/09	104	127.75	145.8	127.80	128.50	-41.8	12,071	-0.35%	大買/大賣/
2023/01/06	116.2	125.97	118.1	126.53	125.50	-1.9	12,121	-0.02%	大買/大賣/
2023/01/05	285.3	129.82	224.1	128.59	126.00	61.2	12,308	0.50%	大買/大賣/
2023/01/04	383.9	131.71	417.6	132.17	131.50	-33.7	12,352	-0.27%	大買/大賣/
2023/01/03	161.7	126.79	153.3	127.03	128.00	8.4	12,332	0.07%	大買/大賣/
2022/12/30	252.2	126.19	256	126.18	125.00	-3.8	12,404	-0.03%	大買/大賣/
2022/12/29	200.7	123.07	221.2	123.69	125.00	-20.6	12,503	-0.16%	大買/大賣/
2022/12/28	234.5	125.18	206.5	125.12	124.00	28.1	12,557	0.22%	大買/大賣/
2022/12/27	465.2	124.52	440.3	124.79	126.00	24.9	12,773	0.19%	大買/大賣/
2022/12/26	576.2	123.89	580.9	123.90	123.50	-4.7	12,916	-0.04%	大買/大賣/
2022/12/23	351.5	119.92	287.3	119.99	118.50	64.2	12,901	0.50%	大買/大賣/
2022/12/22	296.6	119.90	387.5	119.17	121.00	-90.9	13,302	-0.68%	大買/大賣/
2022/12/21	170	117.65	154.4	118.35	116.00	15.6	13,477	0.12%	大買/大賣/
2022/12/20	212.4	117.59	191.2	116.52	115.00	21.2	13,872	0.15%	大買/大賣/
2022/12/19	200.3	119.98	207.6	119.65	121.00	-7.4	14,066	-0.05%	大買/大賣/
2022/12/16	254.9	119.92	227.1	119.45	117.50	27.8	14,567	0.19%	大買/大賣/
2022/12/15	252.7	122.17	181.3	122.29	121.50	71.5	14,916	0.48%	大買/大賣/
2022/12/14	327.4	122.42	356	122.19	125.50	-28.6	15,006	-0.19%	大買/大賣/
2022/12/13	397.8	128.73	387.9	127.72	124.00	9.9	14,922	0.07%	大買/大賣/
2022/12/12	243.6	125.33	228	125.03	126.00	15.6	15,033	0.10%	大買/大賣/
2022/12/09	307.7	126.82	307.4	126.76	126.00	0.3	15,054	0.00%	大買/大賣/
2022/12/08	275.5	131.12	340.8	129.88	126.50	-65.2	15,116	-0.43%	大買/大賣/
2022/12/07	444	136.27	396.9	135.54	133.00	47.1	15,242	0.31%	大買/大賣/
2022/12/06	523.8	142.16	313.4	140.37	137.50	210.4	15,318	1.37%	大買/大賣/鉅額交易
2022/12/05	312.8	143.09	443.1	144.42	146.00	-130.3	15,276	-0.85%	大買/大賣/鉅額交易
2022/12/02	611.6	143.97	427.8	143.01	140.50	183.8	15,297	1.20%	大買/大賣/鉅額交易
2022/12/01	723.5	143.58	749.9	143.80	145.50	-26.5	15,224	-0.17%	大買/大賣/
2022/11/30	220.3	138.10	370.2	138.70	139.00	-149.9	15,098	-0.99%	大買/大賣/鉅額交易
2022/11/29	382.7	135.82	288.5	134.90	134.50	94.2	15,207	0.62%	大買/大賣/
2022/11/28	358.5	137.49	511.3	137.71	137.50	-152.8	15,301	-1.00%	大買/大賣/鉅額交易
2022/11/25	478.6	136.98	445	135.36	133.00	33.7	15,609	0.22%	大買/大賣/
2022/11/24	557.6	137.92	482.9	137.50	138.50	74.7	15,786	0.47%	大買/大賣/
2022/11/23	524.5	136.57	625.6	136.81	139.00	-101.1	15,790	-0.64%	大買/大賣/鉅額交易
2022/11/22	809.1	137.55	765.3	135.48	133.00	43.8	15,724	0.28%	大買/大賣/
2022/11/21	713.5	137.66	701.9	138.63	140.00	11.6	15,677	0.07%	大買/大賣/
2022/11/18	494.9	131.63	558.7	131.96	132.00	-63.8	16,016	-0.40%	大買/大賣/
2022/11/17	461.4	130.38	435.9	130.53	129.00	25.5	16,067	0.16%	大買/大賣/
2022/11/16	574.3	127.31	626	127.32	127.50	-51.7	16,387	-0.32%	大買/大賣/
2022/11/15	383.2	123.73	349.8	123.70	122.50	33.4	16,170	0.21%	大買/大賣/
2022/11/14	753.9	125.04	763.7	125.02	125.50	-9.8	16,146	-0.06%	大買/大賣/
2022/11/11	474	119.85	557.4	120.83	123.50	-83.4	15,907	-0.52%	大買/大賣/
2022/11/10	0	0.00	22.2	112.50	112.50	-22.2	15,655	-0.14%
2022/11/09	301.8	104.50	234.9	103.90	102.50	66.9	15,721	0.43%	大買/大賣/
2022/11/08	199.9	104.83	228.1	104.49	103.50	-28.2	15,558	-0.18%	大買/大賣/
2022/11/07	122	97.83	185.1	97.90	98.30	-63.1	15,366	-0.41%	大買/大賣/
2022/11/04	249.7	94.82	244.1	95.15	95.70	5.6	15,294	0.04%	大買/大賣/
2022/11/03	225.5	97.31	113	97.30	96.10	112.5	15,262	0.74%	大買/大賣/鉅額交易
2022/11/02	145	98.13	126.5	98.42	98.90	18.6	15,193	0.12%	大買/大賣/
2022/11/01	144.3	96.92	146	97.17	97.20	-1.7	15,161	-0.01%	大買/大賣/
2022/10/31	108.3	94.07	169.3	94.29	94.80	-61	15,243	-0.40%	大買/大賣/
2022/10/28	292.9	95.91	211.3	93.81	90.90	81.6	15,161	0.54%	大買/大賣/
2022/10/27	195.8	97.20	202.9	97.17	98.10	-7.1	15,131	-0.05%	大買/大賣/
2022/10/26	169.3	94.22	187.8	94.34	94.10	-18.5	15,095	-0.12%	大買/大賣/
2022/10/25	163.7	94.15	199	94.09	94.00	-35.3	15,137	-0.23%	大買/大賣/
2022/10/24	72.5	99.36	97.3	99.46	96.90	-24.8	15,097	-0.16%
2022/10/21	234.9	99.91	192.1	99.36	97.00	42.8	15,130	0.28%	大買/大賣/
2022/10/20	200.6	101.61	209.1	102.13	103.00	-8.5	15,319	-0.06%	大買/大賣/
2022/10/19	186.3	104.97	160.2	103.84	103.00	26.1	15,390	0.17%	大買/大賣/
2022/10/18	209.6	104.83	197.7	105.22	106.00	11.9	15,556	0.08%	大買/大賣/
2022/10/17	240.9	100.72	229	100.84	104.50	11.9	15,629	0.08%	大買/大賣/
2022/10/14	207.2	103.68	247.8	103.62	105.50	-40.5	15,523	-0.26%	大買/大賣/
2022/10/13	420.9	103.10	444.1	100.19	97.30	-23.2	15,500	-0.15%	大買/大賣/
2022/10/12	325.9	105.55	338.3	105.93	107.00	-12.4	15,437	-0.08%	大買/大賣/
2022/10/11	290.2	106.52	309.5	106.32	106.50	-19.3	15,317	-0.13%	大買/大賣/
2022/10/07	342.5	111.01	306.3	111.00	111.00	36.1	15,252	0.24%	大買/大賣/
2022/10/06	447.7	109.09	490.5	109.38	112.00	-42.9	15,299	-0.28%	大買/大賣/
2022/10/05	401.7	109.51	418.3	109.59	108.50	-16.6	15,330	-0.11%	大買/大賣/
2022/10/04	623.7	110.59	638.9	110.78	109.50	-15.2	15,561	-0.10%	大買/大賣/
2022/10/03	645.3	113.57	558.4	111.68	107.50	86.9	15,465	0.56%	大買/大賣/
2022/09/30	418.4	114.53	428.9	114.75	118.00	-10.5	15,151	-0.07%	大買/大賣/
2022/09/29	879.5	117.58	899.4	117.35	117.00	-19.9	15,015	-0.13%	大買/大賣/
2022/09/28	543.3	121.48	543.4	119.26	114.00	-0.1	14,622	0.00%	大買/大賣/
2022/09/27	755.6	123.36	776.9	122.42	126.50	-21.2	14,448	-0.15%	大買/大賣/
2022/09/26	420.8	126.73	435.2	127.04	128.00	-14.3	14,123	-0.10%	大買/大賣/
2022/09/23	970.3	136.29	949.3	134.37	128.50	21	13,976	0.15%	大買/大賣/
2022/09/22	677.8	134.81	845.8	136.41	141.50	-168.1	13,628	-1.23%	大買/大賣/鉅額交易
2022/09/21	369.8	127.47	254.7	127.88	129.00	115.1	13,306	0.86%	大買/大賣/鉅額交易
2022/09/20	249.4	128.86	262.4	128.63	127.50	-13	13,189	-0.10%	大買/大賣/
2022/09/19	425.8	130.66	423	128.02	129.00	2.8	13,139	0.02%	大買/大賣/
2022/09/16	275.4	133.99	310.1	134.24	136.00	-34.7	13,015	-0.27%	大買/大賣/
2022/09/15	409.8	136.50	335.9	134.91	133.00	73.9	13,148	0.56%	大買/大賣/
2022/09/14	485.9	137.67	532.4	138.11	136.00	-46.5	13,158	-0.35%	大買/大賣/
2022/09/13	576.1	139.21	468	138.73	136.00	108.1	12,977	0.83%	大買/大賣/鉅額交易
2022/09/12	504.2	135.95	437.8	136.98	138.00	66.4	12,917	0.51%	大買/大賣/
2022/09/08	443.5	134.15	441.6	135.31	137.50	1.9	12,752	0.02%	大買/大賣/
2022/09/07	335.7	130.99	351.8	131.17	132.50	-16.1	12,521	-0.13%	大買/大賣/
2022/09/06	532.1	131.32	558.2	129.31	131.00	-26.1	12,350	-0.21%	大買/大賣/
2022/09/05	512.7	136.66	449	136.90	135.50	63.7	11,997	0.53%	大買/大賣/
2022/09/02	571.2	135.33	527.4	134.80	135.00	43.8	11,796	0.37%	大買/大賣/
2022/09/01	818	133.80	869	133.68	135.00	-51	11,582	-0.44%	大買/大賣/
2022/08/31	765.9	133.04	680	132.32	128.00	85.9	11,057	0.78%	大買/大賣/
2022/08/30	374.5	126.98	475.5	127.38	127.00	-100.9	10,604	-0.95%	大買/大賣/
2022/08/29	512.7	125.31	403.2	125.40	125.50	109.5	10,338	1.06%	大買/大賣/鉅額交易
2022/08/26	559.3	127.04	530.2	127.04	124.50	29.1	10,062	0.29%	大買/大賣/
2022/08/25	905	127.19	779	126.66	126.00	126	9,671	1.30%	大買/大賣/鉅額交易
2022/08/24	415.5	119.22	484.9	121.86	127.00	-69.4	8,980	-0.77%	大買/大賣/
2022/08/23	863.1	117.80	785.3	116.45	115.50	77.8	8,671	0.90%	大買/大賣/
2022/08/22	163	109.34	188.2	112.80	115.50	-25.2	8,082	-0.31%	大買/大賣/
2022/08/19	315	103.19	343.8	102.95	105.00	-28.9	7,963	-0.36%	大買/大賣/
2022/08/18	222.1	97.64	232.7	98.57	101.00	-10.7	7,753	-0.14%	大買/大賣/
2022/08/17	120.4	92.70	116.1	93.11	93.50	4.3	7,567	0.06%	大買/大賣/
2022/08/16	124.9	91.40	132.1	91.89	91.70	-7.2	7,495	-0.10%	大買/大賣/
2022/08/15	29.4	86.64	59.3	87.42	87.90	-29.9	7,420	-0.40%
2022/08/12	53.4	87.28	37.4	87.36	87.50	16	7,396	0.22%
2022/08/11	43.3	87.64	65.8	87.55	87.50	-22.5	7,401	-0.30%
2022/08/10	141.7	87.31	120.3	87.35	86.30	21.3	7,387	0.29%	大買/大賣/
2022/08/09	94.9	83.93	81.2	83.95	85.00	13.7	7,324	0.19%
2022/08/08	119.7	81.73	121.7	81.56	81.60	-2	7,277	-0.03%	大買/大賣/
2022/08/05	231.6	83.38	230.8	83.16	83.10	0.8	7,233	0.01%	大買/大賣/
2022/08/04	54.1	84.60	4.7	84.60	84.60	49.4	7,104	0.70%
2022/08/03	346.7	96.82	253.1	96.04	94.00	93.6	7,129	1.31%	大買/大賣/
2022/08/02	199.5	101.07	179	100.60	99.30	20.5	6,986	0.29%	大買/大賣/
2022/08/01	130	101.30	153.4	101.81	103.00	-23.4	6,882	-0.34%	大買/大賣/
2022/07/29	89.4	99.26	98.8	99.47	99.50	-9.4	6,779	-0.14%
2022/07/28	154.8	98.01	83	98.28	98.50	71.8	6,726	1.07%	大買/
2022/07/27	290	99.53	294.3	99.65	98.20	-4.3	6,671	-0.06%	大買/大賣/
2022/07/26	174.8	99.10	198.1	98.90	97.20	-23.3	6,423	-0.36%	大買/大賣/
2022/07/25	352.7	99.16	319.3	98.99	98.20	33.4	6,342	0.53%	大買/大賣/
2022/07/22	130.7	95.32	177	96.03	96.50	-46.3	6,095	-0.76%	大買/大賣/
2022/07/21	77.8	91.33	87.2	91.74	92.70	-9.4	5,955	-0.16%
2022/07/20	191.7	92.35	117.5	92.27	91.10	74.1	5,939	1.25%	大買/大賣/
2022/07/19	224.4	95.91	223.1	96.01	93.80	1.3	5,865	0.02%	大買/大賣/
2022/07/18	85.8	92.39	89.4	92.96	93.80	-3.6	5,785	-0.06%
2022/07/15	227	93.84	230.3	93.62	92.40	-3.3	5,783	-0.06%	大買/大賣/
2022/07/14	371.3	94.33	370.4	94.35	94.80	0.9	5,722	0.02%	大買/大賣/
2022/07/13	339.2	94.48	400.9	94.98	94.60	-61.7	5,583	-1.11%	大買/大賣/
2022/07/12	776.7	93.65	631	92.79	89.60	145.7	5,517	2.64%	大買/大賣/鉅額交易
2022/07/11	206.3	92.17	279.8	92.48	94.90	-73.5	5,359	-1.37%	大買/大賣/
2022/07/08	114.4	87.13	80.1	87.11	86.30	34.4	5,259	0.65%	大買/
2022/07/07	198.4	87.51	156.2	87.07	87.20	42.2	5,215	0.81%	大買/大賣/
2022/07/06	138.5	89.21	161	89.48	89.70	-22.5	5,123	-0.44%	大買/大賣/
2022/07/05	128.1	87.99	187.6	88.31	89.50	-59.5	5,001	-1.19%	大買/大賣/
2022/07/04	185.4	86.09	140.4	85.46	84.60	45	4,889	0.92%	大買/大賣/
2022/07/01	78.6	87.04	136.2	87.63	88.90	-57.5	4,828	-1.19%	大賣/
2022/06/30	244	88.30	268.6	87.88	88.10	-24.6	4,743	-0.52%	大買/大賣/
2022/06/29	145.7	87.88	234.5	87.87	87.60	-88.8	4,732	-1.88%	大買/大賣/
2022/06/28	132.6	86.71	100	86.48	85.20	32.6	4,860	0.67%	大買/
2022/06/27	154.1	85.47	158	85.47	85.40	-3.9	4,885	-0.08%	大買/大賣/
2022/06/24	244.8	87.28	208.6	87.47	88.70	36.2	4,994	0.72%	大買/大賣/
2022/06/23	357.3	87.73	286.5	87.93	88.80	70.8	4,925	1.44%	大買/大賣/
2022/06/22	211.5	86.09	257.5	85.95	86.10	-46	4,738	-0.97%	大買/大賣/
2022/06/21	168.6	82.25	140.2	82.64	84.00	28.4	4,679	0.61%	大買/大賣/
2022/06/20	278	82.92	252	82.74	81.50	26.1	4,778	0.55%	大買/大賣/
2022/06/17	75.4	79.41	78.9	78.98	80.00	-3.5	4,725	-0.07%
2022/06/16	37.4	77.28	41.3	77.62	76.30	-4	4,721	-0.08%
2022/06/15	50.8	77.24	46.6	77.21	76.60	4.2	4,789	0.09%
2022/06/14	40.3	75.20	44.7	74.75	74.70	-4.4	4,902	-0.09%
2022/06/13	131.5	79.19	117.7	78.96	77.80	13.8	4,958	0.28%	大買/大賣/
2022/06/10	119.9	77.10	97.5	77.55	77.80	22.4	4,921	0.46%	大買/
2022/06/09	17.2	73.96	35	74.01	74.70	-17.8	4,887	-0.37%
2022/06/08	7	71.40	2	71.15	71.60	5	5,009	0.10%
2022/06/07	8.3	70.62	6.1	71.03	71.10	2.2	5,329	0.04%
2022/06/06	9.1	71.14	8	70.53	71.40	1.1	5,477	0.02%
2022/06/02	5.3	71.37	6	71.45	71.10	-0.7	5,579	-0.01%
2022/06/01	18.1	72.88	5.1	72.90	72.40	13	5,669	0.23%
2022/05/31	3	73.60	5	73.90	73.60	-2	5,779	-0.03%
2022/05/30	6	73.87	5.1	73.83	74.30	0.9	5,953	0.02%
2022/05/27	4	72.95	13.1	72.92	72.80	-9.1	6,174	-0.15%
2022/05/26	1.4	73.17	8	72.56	72.00	-6.6	6,223	-0.11%
2022/05/25	2	74.30	2.3	74.33	74.40	-0.3	6,314	0.00%
2022/05/24	4	75.37	6	75.92	74.30	-2	6,402	-0.03%
2022/05/23	4	75.70	8.5	76.10	76.10	-4.5	6,453	-0.07%
2022/05/20	2.1	76.23	8.1	75.80	75.60	-6	6,448	-0.09%
2022/05/19	15.4	75.67	29	75.76	75.70	-13.6	6,463	-0.21%
2022/05/18	17	79.17	8	79.60	79.00	9	6,430	0.14%
2022/05/17	11	78.03	8	78.35	78.20	3	6,413	0.05%
2022/05/16	16	77.58	8	77.76	77.30	8	6,408	0.12%
2022/05/13	13	77.29	21.4	77.17	77.30	-8.4	6,402	-0.13%
2022/05/12	30.3	77.02	64.1	76.31	74.80	-33.9	6,379	-0.53%
2022/05/11	24.6	79.59	29.1	79.71	79.50	-4.5	6,320	-0.07%
2022/05/10	27.6	81.61	57.3	81.60	80.90	-29.8	6,274	-0.47%
2022/05/09	24.1	84.35	19.2	83.94	83.70	4.9	6,226	0.08%
2022/05/06	49.4	84.46	28.5	84.47	84.60	20.9	6,205	0.34%
2022/05/05	38.1	86.31	30.3	86.53	86.80	7.8	6,167	0.13%
2022/05/04	29.6	85.73	12.1	85.88	84.90	17.6	6,128	0.29%
2022/05/03	49.1	87.81	57.1	87.78	87.50	-7.9	6,084	-0.13%
2022/04/29	33.1	87.83	66	88.01	87.70	-33	6,022	-0.55%
2022/04/28	15.2	84.68	20	84.18	83.30	-4.9	5,927	-0.08%
2022/04/27	27.3	83.68	52.7	82.78	84.60	-25.4	5,889	-0.43%
2022/04/26	48.5	84.73	46.3	83.64	82.00	2.2	5,841	0.04%
2022/04/25	51.3	87.18	50.3	86.68	85.80	1	5,784	0.02%
2022/04/22	146.7	89.75	127.4	89.64	88.90	19.3	5,736	0.34%	大買/大賣/
2022/04/21	55	88.23	89.6	87.81	88.50	-34.5	5,626	-0.61%
2022/04/20	41.6	85.64	46.6	85.43	84.80	-5	5,557	-0.09%
2022/04/19	70.1	88.42	70.6	88.19	87.10	-0.5	5,498	-0.01%
2022/04/18	206.3	90.44	194	90.40	89.10	12.3	5,412	0.23%	大買/大賣/
2022/04/15	325.6	88.99	253.6	89.22	87.80	72	5,216	1.38%	大買/大賣/
2022/04/14	106.1	86.57	95.3	86.32	88.80	10.9	4,966	0.22%	大買/
2022/04/13	15.1	80.93	9.1	81.04	81.10	6	4,832	0.13%
2022/04/12	23.9	81.15	25.6	80.43	81.10	-1.8	4,813	-0.04%
2022/04/11	29.7	81.40	28	81.41	79.40	1.7	4,768	0.04%
2022/04/08	31.3	81.65	25.7	82.07	82.30	5.5	4,745	0.12%
2022/04/07	64.7	82.81	87.6	82.87	80.70	-22.9	4,824	-0.47%
2022/04/06	54.5	84.01	56.6	84.16	84.60	-2.1	4,806	-0.04%
2022/04/01	264.3	86.75	269.6	86.73	85.90	-5.3	4,732	-0.11%	大買/大賣/
2022/03/31	257.7	91.95	148.8	91.79	89.60	108.9	4,496	2.42%	大買/大賣/鉅額交易
2022/03/30	111.4	98.90	101.3	98.75	98.20	10.1	4,203	0.24%	大買/大賣/
2022/03/29	180	99.49	182.9	99.39	99.80	-2.9	4,081	-0.07%	大買/大賣/
2022/03/28	111	98.41	132.3	98.70	94.60	-21.4	3,854	-0.55%	大買/大賣/
2022/03/25	125.4	98.64	118	99.16	97.00	7.4	3,748	0.20%	大買/大賣/
2022/03/24	196.1	100.38	146.7	100.35	98.10	49.4	3,661	1.35%	大買/大賣/
2022/03/23	202.1	97.76	271	97.86	99.60	-68.8	3,503	-1.97%	大買/大賣/
2022/03/22	107.5	94.69	159.2	94.97	94.20	-51.7	3,278	-1.58%	大買/大賣/
2022/03/21	126.7	91.55	97.7	91.05	91.00	29	3,098	0.94%	大買/
2022/03/18	192	91.61	163.5	91.55	93.00	28.5	3,007	0.95%	大買/大賣/
2022/03/17	189.9	89.59	113.6	90.99	91.80	76.2	2,904	2.62%	大買/大賣/
2022/03/16	62.8	84.00	69.2	84.15	84.50	-6.4	2,733	-0.23%
2022/03/15	86.2	82.78	87.4	82.77	81.60	-1.2	2,631	-0.05%
2022/03/14	59.7	80.65	103	80.46	81.00	-43.3	2,527	-1.71%	大賣/
2022/03/11	128.4	83.53	101.1	83.47	81.20	27.3	2,459	1.11%	大買/大賣/
2022/03/10	341.6	91.83	260.2	89.65	88.00	81.4	2,301	3.54%	大買/大賣/
2022/03/09	56.3	84.09	85.3	85.21	88.10	-29	1,984	-1.46%
2022/03/08	98.3	83.64	59.4	82.96	80.10	38.9	1,852	2.10%
2022/03/07	52.2	86.54	45.2	86.21	85.00	7	1,753	0.40%
2022/03/04	132.6	90.55	127	90.35	89.10	5.5	1,673	0.33%	大買/大賣/
2022/03/03	138.3	87.64	133.3	88.22	89.50	5	1,559	0.32%	大買/大賣/
2022/03/02	74.3	82.29	84.8	82.61	85.20	-10.5	1,389	-0.75%
2022/03/01	45	78.42	38	78.05	78.00	7	1,175	0.60%
2022/02/25	63.1	77.41	56.1	77.77	77.90	7	1,116	0.62%
2022/02/24	60.7	75.41	75.3	75.87	73.60	-14.6	1,005	-1.45%
2022/02/23	18.4	73.14	34.6	73.00	73.20	-16.2	912	-1.78%
2022/02/22	2	68.90	10	68.69	69.50	-8	857	-0.93%
2022/02/21	1.2	70.10	20	69.27	70.00	-18.8	851	-2.21%
2022/02/18	2	67.00	0	0.00	67.40	2	828	0.24%
2022/02/17	2	68.00	2	68.40	67.00	0	830	0.00%
2022/02/16	2	67.80	0	0.00	67.80	2	827	0.24%
2022/02/15	4	67.42	10	67.85	67.60	-6	823	-0.72%
2022/02/14	2	66.30	10	66.67	66.30	-8	812	-0.98%
2022/02/11	1	64.60	1	65.10	64.60	0	799	0.00%
2022/02/10	0	65.55	0	0.00	65.50	0	796	0.00%
2022/02/09	1	64.00	0	0.00	65.20	1	793	0.13%
2022/02/08	0	64.80	1	63.20	64.20	-1	789	-0.13%
2022/02/07	9	62.08	0	0.00	62.90	9	786	1.15%
2022/01/26	2	60.60	29.1	60.79	60.60	-27.1	785	-3.45%
2022/01/25	3.5	61.27	0	0.00	61.00	3.5	786	0.45%
2022/01/24	0.5	61.81	0	0.00	62.20	0.5	781	0.06%
2022/01/21	2	63.55	0	0.00	63.10	2	780	0.26%
2022/01/20	5	64.60	0	0.00	64.20	5	778	0.64%
2022/01/19	15.5	64.63	0	0.00	64.50	15.5	777	1.99%
2022/01/18	1	64.60	0	0.00	64.00	1	775	0.13%
2022/01/17	0	64.80	1	64.40	64.90	-1	773	-0.13%
2022/01/14	6.1	64.25	3.1	64.49	63.60	2.9	777	0.38%
2022/01/13	5	66.54	4	66.10	66.10	1	771	0.13%
2022/01/12	6	66.98	9	66.39	67.40	-3	765	-0.39%
2022/01/11	5	66.90	22	66.10	66.00	-17	754	-2.25%
2022/01/10	2	67.30	1	67.60	67.70	1	745	0.14%
2022/01/07	2	67.90	5	67.80	66.60	-3	742	-0.40%
2022/01/06	6	68.67	1	68.50	68.70	5	735	0.68%
2022/01/05	11.1	68.99	10	68.91	67.70	1.1	728	0.15%
2022/01/04	4	69.75	6	70.18	70.00	-2	715	-0.28%
2022/01/03	18.6	70.79	16	71.04	70.30	2.6	709	0.37%
2021/12/30	166.2	72.31	97.1	71.22	72.60	69.1	686	10.07%	大買/
2021/12/29	9.1	70.18	4.1	71.08	71.50	4.9	559	0.88%
2021/12/28	3	64.73	0	0.00	65.00	3	486	0.62%
2021/12/27	13.1	65.23	4	65.45	64.40	9.1	483	1.88%
2021/12/24	6	63.47	0	0.00	63.40	6	472	1.27%
2021/12/23	3	62.83	6	63.00	63.40	-3	475	-0.63%
2021/12/22	0.5	63.50	1	63.70	63.40	-0.5	479	-0.10%
2021/12/21	0	0.00	0	63.50	63.30	0	479	0.00%
2021/12/20	0	63.90	1	64.00	63.90	-1	479	-0.21%
2021/12/17	1.1	62.98	0	0.00	62.80	1.1	475	0.22%
2021/12/16	2	63.35	1	63.40	63.40	1	473	0.21%
2021/12/15	3.3	62.85	0	0.00	63.10	3.3	472	0.70%
2021/12/14	5.1	63.36	11	63.24	63.10	-5.9	475	-1.25%
2021/12/13	4.1	65.13	20.2	65.31	65.20	-16.1	461	-3.48%
2021/12/10	7	63.20	1	63.80	63.20	6	444	1.35%
2021/12/09	2	62.90	11	63.03	62.70	-9	441	-2.04%
2021/12/08	17	62.96	5	62.80	62.80	12	442	2.71%
2021/12/07	6	62.88	8	62.78	62.60	-2	433	-0.46%
2021/12/06	2	63.75	4	64.33	63.60	-2	426	-0.47%
2021/12/03	5.1	63.84	10	63.78	63.80	-4.9	415	-1.19%
2021/12/02	17	62.79	15.8	63.19	63.60	1.3	402	0.31%
2021/12/01	4	59.85	2	59.40	60.40	2	371	0.54%
2021/11/30	0	57.00	0	0.00	57.60	0	351	0.00%
2021/11/29	0.1	56.40	0	0.00	56.50	0.1	323	0.03%
2021/11/26	2.1	57.45	3	58.40	57.10	-0.9	313	-0.29%
2021/11/25	1	58.50	1	58.50	58.50	0	307	0.00%
2021/11/24	1.1	56.53	0	0.00	56.90	1.1	293	0.38%
2021/11/23	0.4	57.32	1	57.70	57.10	-0.6	294	-0.20%
2021/11/22	7	57.70	0	57.70	57.60	7	293	2.39%
2021/11/19	16	57.33	0	0.00	57.30	16	292	5.46%
2021/11/18	0	56.30	3	56.57	56.70	-3	287	-1.04%
2021/11/17	1.3	56.22	1	56.30	56.30	0.3	282	0.09%
2021/11/16	0	56.60	2	56.20	56.20	-2	280	-0.70%
2021/11/15	2.1	56.70	0	0.00	56.90	2.1	286	0.72%
2021/11/12	0	57.31	0	0.00	57.00	0	288	0.01%
2021/11/11	0.3	58.03	10	58.10	58.00	-9.7	290	-3.34%
2021/11/10	1.3	58.22	0	0.00	58.50	1.3	290	0.45%
2021/11/08	8	57.90	0	0.00	58.00	8	294	2.72%
2021/11/05	5	57.80	10	57.95	58.20	-5	298	-1.67%
2021/11/04	0	0.00	3	58.30	58.30	-3	299	-1.00%
2021/11/03	1	58.20	15	58.13	58.50	-14	306	-4.57%
2021/11/02	1	58.40	0	0.00	58.20	1	312	0.32%
2021/11/01	0.2	59.60	0	0.00	59.40	0.2	322	0.06%
2021/10/28	1	59.00	3	58.33	58.50	-2	325	-0.61%
2021/10/26	3	57.03	0	0.00	56.70	3	325	0.92%
2021/10/22	2	58.65	1	59.90	57.70	1	332	0.30%
2021/10/21	0	57.90	1	57.30	58.60	-1	330	-0.30%
2021/10/20	1	57.10	0	0.00	57.10	1	330	0.30%
2021/10/19	0	0.00	2	58.05	57.70	-2	331	-0.60%
2021/10/18	2	56.95	1	57.50	57.30	1	332	0.30%
2021/10/15	2	58.00	0	0.00	57.70	2	336	0.59%
2021/10/14	0	57.30	5	57.06	57.80	-5	348	-1.43%
2021/10/13	0	0.00	3	56.70	56.30	-3	347	-0.86%
2021/10/08	3	56.93	5	56.46	56.60	-2	348	-0.57%
2021/10/05	0	54.80	0	0.00	54.70	0	369	0.00%
2021/10/04	0	55.50	0	0.00	55.00	0	399	0.00%
2021/10/01	0	55.40	0	0.00	55.10	0	401	0.00%
2021/09/30	1	55.60	2	55.80	55.40	-1	403	-0.25%
2021/09/29	2.1	54.36	1	54.30	54.50	1.1	400	0.26%
2021/09/28	0.1	55.90	2	55.50	55.80	-1.9	398	-0.49%
2021/09/24	2	55.95	1	56.00	56.70	1	405	0.25%
2021/09/23	2	55.60	2	55.40	55.40	0	407	0.00%
2021/09/22	0	55.00	0	0.00	54.60	0	409	0.00%
2021/09/17	1.1	55.43	0	0.00	55.50	1.1	411	0.26%
2021/09/16	1	56.30	0	0.00	56.40	1	411	0.25%
2021/09/15	3	57.50	0	0.00	57.10	3	410	0.74%
2021/09/14	0	58.60	0	0.00	57.90	0	411	0.00%
2021/09/10	2	60.10	0	0.00	59.90	2	418	0.48%
2021/09/09	0	60.50	0	0.00	60.00	0	418	0.00%
2021/09/08	0	0.00	6	60.00	60.00	-6	420	-1.43%
2021/09/07	0	61.40	2	61.10	61.20	-2	422	-0.47%
2021/09/06	0	61.70	2	61.55	61.00	-2	429	-0.47%
2021/09/03	0	61.30	0	0.00	61.70	0	436	0.00%
2021/09/01	0	62.30	0	0.00	62.00	0	453	0.00%
2021/08/31	0	0.00	3	61.97	61.80	-3	457	-0.66%
2021/08/27	0	0.00	1	62.40	61.50	-1	464	-0.22%
2021/08/25	0	59.60	0	0.00	60.30	0	483	0.01%
2021/08/24	0	59.40	0	0.00	58.80	0	516	0.00%
2021/08/20	2	58.65	0	0.00	58.50	2	543	0.37%
2021/08/19	4	60.08	0	0.00	58.60	4	549	0.73%
2021/08/18	1	60.10	0.1	60.50	61.70	1	546	0.17%
2021/08/17	1	62.70	0.1	63.00	61.60	1	550	0.17%
2021/08/16	4	63.90	1	64.40	63.20	3	549	0.55%
2021/08/13	0	0.00	1	64.00	63.90	-1	553	-0.18%
2021/08/11	2	64.45	1	64.50	63.30	1	572	0.17%
2021/08/09	0.1	64.99	0	0.00	64.80	0.1	600	0.02%
2021/08/05	14	66.35	0.1	67.00	66.30	13.9	615	2.25%
2021/08/03	1	63.50	0	0.00	64.30	1	643	0.16%
2021/08/02	0	64.00	0	0.00	63.50	0	649	0.00%
2021/07/28	0	0.00	1	63.60	62.30	-1	676	-0.15%
2021/07/27	0	0.00	0.3	63.60	63.70	-0.3	698	-0.04%
2021/07/26	0	0.00	10	63.20	63.40	-10	710	-1.41%
2021/07/23	2	64.05	0	0.00	64.10	2	716	0.28%
2021/07/22	0	0.00	2	64.20	64.20	-2	738	-0.27%
2021/07/21	2	65.05	0	0.00	64.10	2	770	0.26%
2021/07/20	0	67.30	1	66.30	65.30	-1	772	-0.13%
2021/07/19	0	65.80	0	0.00	65.50	0	771	0.00%
2021/07/16	0	0.00	1	65.30	64.70	-1	789	-0.13%
2021/07/15	0	0.00	2	64.70	65.40	-2	796	-0.25%
2021/07/14	0	64.00	11	64.05	64.00	-11	808	-1.36%
2021/07/13	0	0.00	2.3	65.00	64.70	-2.3	818	-0.28%
2021/07/12	6.1	67.80	2	66.95	66.00	4.1	824	0.50%
2021/07/09	26.2	68.34	40	68.86	68.10	-13.8	822	-1.68%
2021/07/08	1.1	64.96	1	64.10	65.30	0.1	836	0.02%
2021/07/07	0	0.00	2	64.80	64.40	-2	964	-0.21%
2021/07/06	0	0.00	2	64.90	65.20	-2	1,052	-0.19%
2021/06/29	0	64.60	0	0.00	64.50	0	1,138	0.00%
2021/06/28	0	0.00	4	65.80	65.20	-4	1,147	-0.35%
2021/06/24	0	65.95	0	0.00	65.90	0	1,177	0.00%
2021/06/23	0	0.00	3	65.60	65.30	-3	1,185	-0.25%
2021/06/22	1	65.20	1	65.40	64.90	0	1,215	0.00%
2021/06/21	11	65.21	11	65.41	65.50	0	1,280	0.00%
2021/06/18	2.1	66.81	0	0.00	66.60	2.1	1,295	0.16%
2021/06/17	0	0.00	0.1	66.99	67.00	-0.1	1,318	0.00%
2021/06/16	8	66.48	0	0.00	66.20	8	1,378	0.58%
2021/06/15	4	66.83	3	67.40	67.00	1	1,420	0.07%
2021/06/11	21	67.51	0	0.00	67.50	21	1,432	1.47%
2021/06/10	0	0.00	2	69.50	69.10	-2	1,436	-0.14%
2021/06/09	14	70.01	0	0.00	69.10	14	1,444	0.97%
2021/06/08	4	68.75	0	0.00	69.30	4	1,449	0.28%
2021/06/07	2	68.10	11	68.53	68.80	-9	1,457	-0.62%
2021/06/04	6	67.83	2	68.60	68.00	4	1,458	0.27%
2021/06/03	4	68.93	12	68.67	68.80	-8	1,464	-0.55%
2021/06/02	8	67.96	3	68.00	67.70	5	1,473	0.34%
2021/06/01	16	67.66	9	68.12	69.00	7	1,496	0.47%
2021/05/31	0	0.00	2	64.10	64.00	-2	1,480	-0.14%
2021/05/28	1	66.00	3	66.23	66.10	-2	1,488	-0.13%
2021/05/27	0.1	65.00	0	0.00	66.60	0.1	1,542	0.01%
2021/05/26	0	0.00	1	65.40	65.40	-1	1,606	-0.06%
2021/05/25	2	64.85	1	63.70	63.60	1	1,728	0.06%
2021/05/24	0	0.00	6	65.42	65.00	-6	1,922	-0.31%
2021/05/21	0	0.00	5	64.28	65.00	-5	1,940	-0.26%
2021/05/20	2	64.80	2	64.80	63.60	0	1,936	0.00%
2021/05/19	1	64.30	38	63.20	64.30	-37	1,940	-1.91%
2021/05/18	7	60.43	0	0.00	62.40	7	1,933	0.36%
2021/05/17	21	61.04	0	0.00	59.50	21	1,922	1.09%
2021/05/14	10	65.00	3	65.57	64.60	7	1,906	0.37%
2021/05/13	3	62.10	24	63.74	63.50	-21	1,896	-1.11%
2021/05/12	7	65.10	5.1	63.55	62.10	1.9	1,884	0.10%
2021/05/11	3	65.97	0	0.00	65.10	3	1,858	0.16%
2021/05/10	2	68.25	3	67.70	67.10	-1	1,849	-0.05%
2021/05/07	0	68.00	1	68.10	68.40	-1	1,843	-0.05%
2021/05/06	5	66.66	2	65.85	65.20	3	1,833	0.16%
2021/05/05	1	67.50	0	0.00	67.00	1	1,824	0.05%
2021/05/04	2	66.26	1	65.30	67.80	1	1,819	0.06%
2021/05/03	2	72.00	1.2	71.85	70.30	0.8	1,800	0.05%
2021/04/29	0	0.00	1	72.60	72.10	-1	1,790	-0.06%
2021/04/28	11.1	74.16	8	73.34	72.80	3.1	1,789	0.17%
2021/04/27	32	73.75	27	74.00	74.80	5	1,773	0.28%
2021/04/26	0	70.50	0	0.00	71.00	0	1,747	0.00%
2021/04/23	1.1	70.87	4	71.03	70.50	-3	1,753	-0.17%
2021/04/22	5	71.00	1	73.10	70.30	4	1,757	0.23%
2021/04/21	2	73.05	2	72.55	72.70	0	1,745	0.00%
2021/04/20	11.1	73.11	2	72.60	73.30	9.1	1,742	0.52%
2021/04/19	1.1	72.36	10	72.67	72.30	-8.9	1,732	-0.51%
2021/04/16	8	73.91	5.2	74.04	73.60	2.8	1,718	0.17%
2021/04/15	1	74.70	1.4	74.21	74.30	-0.4	1,707	-0.02%
2021/04/14	6.1	75.35	4.8	74.75	74.70	1.3	1,694	0.08%
2021/04/13	43.1	81.76	20.3	81.63	75.40	22.9	1,655	1.38%
2021/04/12	6.1	77.16	7.7	79.68	81.80	-1.6	1,530	-0.10%
2021/04/09	12.1	74.39	11	74.48	74.40	1.1	1,445	0.08%
2021/04/08	1	72.69	2.2	72.51	72.30	-1.1	1,398	-0.08%
2021/04/07	7	73.51	1	73.90	72.80	6	1,397	0.43%
2021/04/06	3	72.47	1	73.00	72.60	2	1,390	0.14%
2021/04/01	0.1	72.00	1	71.90	72.30	-0.9	1,382	-0.07%
2021/03/31	3	71.77	2	71.70	72.30	1	1,374	0.07%
2021/03/30	2	72.70	2	72.55	72.30	0	1,362	0.00%
2021/03/29	1	74.20	1.3	74.08	73.80	-0.3	1,346	-0.02%
2021/03/26	0	0.00	2	74.50	74.30	-2	1,333	-0.15%
2021/03/25	1.1	74.21	0	73.50	74.30	1.1	1,327	0.08%
2021/03/24	5.1	75.29	4.1	75.23	75.50	1	1,297	0.08%
2021/03/23	2	72.40	1.1	72.34	73.00	0.9	1,230	0.08%
2021/03/22	8	72.64	2	73.60	71.30	6	1,210	0.50%
2021/03/19	6.3	74.93	12.7	75.06	74.00	-6.3	1,188	-0.53%
2021/03/18	18	71.84	16	72.84	73.60	2	1,127	0.17%
2021/03/17	6	70.38	3	70.20	70.60	3	1,087	0.28%
2021/03/16	4	69.80	0	0.00	70.10	4	1,073	0.37%
2021/03/15	3	70.00	7	70.89	70.10	-4	1,071	-0.37%
2021/03/12	4	69.70	0.1	70.10	70.00	3.9	1,076	0.36%
2021/03/11	0	69.70	14	70.41	70.30	-14	1,072	-1.31%
2021/03/10	4	68.88	0	0.00	69.20	4	1,062	0.38%
2021/03/09	1	69.20	1	71.10	69.20	0	1,065	0.00%
2021/03/08	4	69.60	2.1	69.46	71.40	2	1,066	0.18%
2021/03/05	4	69.70	11.1	68.59	68.60	-7.1	1,052	-0.68%
2021/03/04	6	71.28	6	72.58	71.20	0	1,024	0.00%
2021/03/03	11	71.68	3	72.00	71.60	8	1,021	0.78%
2021/03/02	22.1	73.90	18.1	74.97	71.50	4	1,005	0.40%
2021/02/26	15.1	76.94	3.1	76.59	76.10	12	964	1.25%
2021/02/25	26.7	73.15	23.6	73.13	72.80	3.1	898	0.35%
2021/02/24	51.8	70.11	28	70.11	69.60	23.8	771	3.08%
2021/02/22	1	60.90	0	0.00	60.90	1	564	0.18%
2021/02/18	1	50.10	1	49.10	50.40	0	560	0.00%
2021/02/04	0	49.80	0	0.00	49.05	0	553	0.00%
2021/02/03	0	49.20	0	0.00	48.80	0	549	0.00%
2021/02/02	0	0.00	1	47.65	47.95	-1	547	-0.18%
2021/02/01	0	48.00	0	0.00	47.60	0	546	0.00%
2021/01/29	1	48.70	0	0.00	48.60	1	541	0.18%
2021/01/27	0	49.75	0	0.00	49.90	0	542	0.00%
2021/01/25	0	50.10	1	50.00	50.20	-1	540	-0.18%
2021/01/22	0	48.70	0	0.00	48.70	0	534	0.00%
2021/01/20	0	0.00	2	51.25	50.30	-2	527	-0.38%
2021/01/19	0	0.00	0	52.80	51.50	0	523	-0.01%
2021/01/18	1	54.40	1	54.00	52.70	0	519	0.00%
2021/01/15	1	52.88	2	53.95	54.50	-1	507	-0.19%
2021/01/13	0	53.90	0	0.00	53.70	0	486	0.00%
2021/01/12	2	54.35	0	0.00	54.10	2	482	0.41%
2021/01/11	0	54.20	0	0.00	54.10	0	478	0.00%
2021/01/08	0	0.00	1	54.40	54.20	-1	475	-0.21%
2021/01/07	2	54.85	1	55.30	54.90	1	477	0.21%
2021/01/06	0	0.00	1	55.20	55.50	-1	479	-0.21%
2021/01/05	0	0.00	1	56.90	56.70	-1	493	-0.20%
2021/01/04	0	0.00	3	57.57	57.90	-3	494	-0.61%
2020/12/31	1	57.60	0	0.00	57.90	1	487	0.21%
2020/12/30	0	0.00	0	58.80	58.20	0	483	0.00%
2020/12/29	2	57.50	0	0.00	58.00	2	475	0.42%
2020/12/28	0	59.60	1	59.00	59.10	-1	468	-0.21%
2020/12/25	2	59.20	0	0.00	59.00	2	466	0.43%
2020/12/24	1	60.30	0	0.00	59.70	1	464	0.22%
2020/12/23	0	0.00	1	60.70	60.50	-1	467	-0.21%
2020/12/22	2	60.90	0	0.00	60.30	2	472	0.42%
2020/12/21	0	0.00	2	60.00	60.30	-2	471	-0.42%
2020/12/18	0	59.30	0	0.00	58.80	0	476	0.00%
2020/12/17	1	59.20	0	0.00	58.70	1	481	0.21%
2020/12/16	0	0.00	1	58.80	58.80	-1	482	-0.21%
2020/12/15	5	58.92	4	58.60	58.20	1	483	0.21%
2020/12/14	1	59.30	0	0.00	59.10	1	481	0.21%
2020/12/11	0	0.00	1	59.70	59.10	-1	482	-0.21%
2020/12/10	0	0.00	1	61.10	60.60	-1	481	-0.21%
2020/12/09	5	62.90	5	62.30	61.80	0	482	0.00%
2020/12/08	13	63.53	9	63.56	63.10	4	480	0.83%
2020/12/07	3	60.60	1	60.30	61.10	2	460	0.43%
2020/12/04	0.1	60.50	1	59.80	59.80	-0.9	453	-0.21%
2020/12/03	2.2	61.79	1	62.04	59.70	1.2	460	0.25%
2020/12/02	2	61.05	1	62.00	61.00	1	453	0.22%
2020/12/01	1	60.80	0	0.00	60.70	1	444	0.23%
2020/11/30	1	61.10	0.1	61.00	60.80	0.9	441	0.19%
2020/11/27	3.1	60.38	2	59.50	59.40	1.1	433	0.26%
2020/11/26	1	58.70	0	0.00	57.90	1	421	0.24%
2020/11/25	0	0.00	2	59.10	59.70	-2	419	-0.48%
2020/11/24	1	56.60	1	56.70	56.20	0	400	0.00%
2020/11/20	0.1	57.71	2	58.00	57.50	-1.9	422	-0.46%
2020/11/19	2	58.45	1	58.20	58.60	1	421	0.24%
2020/11/18	1	56.30	0	0.00	56.30	1	413	0.24%
2020/11/12	1	54.80	0	0.00	54.50	1	466	0.21%
2020/11/09	0	55.50	0	0.00	55.30	0	491	0.00%
2020/11/06	0	0.00	20	55.84	55.70	-20	503	-3.97%
2020/11/03	0	0.00	0.1	56.00	55.50	-0.1	534	-0.01%
2020/11/02	0	54.80	0.1	54.53	54.70	-0.1	549	-0.01%
2020/10/29	0	0.00	3	54.80	54.90	-3	581	-0.52%
2020/10/28	2	56.60	1	57.00	55.50	1	595	0.17%
2020/10/26	0	57.50	11	56.97	56.70	-11	612	-1.79%
2020/10/22	0.1	58.10	0	0.00	58.10	0.1	650	0.01%
2020/10/21	2	59.90	0	0.00	59.30	2	667	0.30%
2020/10/20	0	59.70	4	59.60	59.60	-4	676	-0.59%
2020/10/19	0	60.40	0	0.00	60.40	0	688	0.00%
2020/10/16	2	60.80	0	0.00	60.50	2	712	0.28%
2020/10/13	6	61.88	6	61.75	62.60	0	859	0.00%
2020/10/12	1	59.30	0	0.00	59.10	1	859	0.12%
2020/10/08	1	60.80	0	0.00	61.10	1	893	0.11%
2020/10/06	1	62.30	0	0.00	61.90	1	1,091	0.09%
2020/10/05	0	0.00	1	61.60	62.30	-1	1,200	-0.08%
2020/09/30	1	61.00	0	0.00	61.00	1	1,335	0.07%
2020/09/24	0	63.50	1	63.70	63.50	-1	1,565	-0.06%
2020/09/22	0	0.00	1	66.30	66.20	-1	1,745	-0.06%
2020/09/21	0.1	67.80	0	0.00	67.80	0.1	1,770	0.01%
2020/09/18	0	0.00	1	68.40	68.20	-1	1,805	-0.06%
2020/09/16	0	0.00	2	68.35	67.70	-2	1,955	-0.10%
2020/09/15	0	0.00	2	68.45	68.20	-2	1,990	-0.10%
2020/09/14	1	67.50	0	0.00	67.10	1	2,046	0.05%
2020/09/11	1	69.10	0	0.00	67.90	1	2,215	0.05%
2020/09/10	1	69.40	0	0.00	69.40	1	2,296	0.04%
2020/09/09	1	69.50	0	0.00	70.00	1	2,419	0.04%
2020/09/04	0	0.00	1	68.60	69.80	-1	2,565	-0.04%
2020/09/03	1	70.40	1	70.30	70.00	0	2,610	0.00%
2020/09/02	0	0.00	1	70.50	71.00	-1	2,666	-0.04%
2020/09/01	1	71.00	1	70.80	70.80	0	2,726	0.00%
2020/08/31	2	71.55	19	71.53	71.80	-17	2,861	-0.59%
2020/08/28	1	71.20	0	0.00	70.70	1	2,959	0.03%
2020/08/27	23	71.07	0	0.00	70.80	23	3,006	0.76%
2020/08/24	2	68.40	0	0.00	68.80	2	3,382	0.06%
2020/08/21	1	67.00	0	0.00	68.50	1	3,473	0.03%
2020/08/20	0	0.00	2	65.40	66.10	-2	3,583	-0.06%
2020/08/19	1	71.20	1	70.40	70.60	0	3,644	0.00%
2020/08/18	1	71.30	0	0.00	69.90	1	3,638	0.03%
2020/08/12	1	71.50	4	71.98	71.50	-3	3,653	-0.08%
2020/08/11	0	0.00	1	74.80	73.10	-1	3,649	-0.03%
2020/08/10	1	76.50	0	0.00	75.30	1	3,643	0.03%
2020/08/07	2	76.40	1	76.70	76.80	1	3,640	0.03%
2020/08/05	13	76.96	12	77.02	76.90	1	3,618	0.03%
2020/08/04	7	74.10	1	74.20	74.40	6	3,605	0.17%
2020/08/03	1	72.90	0	0.00	73.90	1	3,607	0.03%
2020/07/31	5	74.20	6	73.35	72.00	-1	3,613	-0.03%
2020/07/30	1	72.70	0	0.00	72.80	1	3,642	0.03%
2020/07/29	1	74.30	0	0.00	72.50	1	3,646	0.03%
2020/07/28	1	71.60	1	72.50	70.10	0	3,644	0.00%
2020/07/24	0	0.00	4	75.10	73.80	-4	3,620	-0.11%
2020/07/23	5	76.92	1	75.60	75.60	4	3,625	0.11%
2020/07/21	4	76.23	8	76.13	75.80	-4	3,601	-0.11%
2020/07/20	1	73.10	4	72.85	75.50	-3	3,579	-0.08%
2020/07/17	11	75.51	16	78.21	74.10	-5	3,535	-0.14%
2020/07/16	3	82.87	1	82.40	82.20	2	3,461	0.06%
2020/07/15	7	83.99	11	83.23	81.60	-4	3,449	-0.12%
2020/07/14	0	0.00	14	84.29	82.20	-14	3,422	-0.41%
2020/07/13	43	89.19	19	87.53	87.20	24	3,386	0.71%
2020/07/10	17	84.14	10	84.22	84.00	7	3,259	0.21%
2020/07/09	31	84.08	42	83.48	83.50	-11	3,161	-0.35%
2020/07/08	9	81.74	4	80.55	80.60	5	3,033	0.16%
2020/07/07	10	80.56	6	81.72	79.60	4	2,989	0.13%
2020/07/06	5	83.80	6	83.22	84.00	-1	2,934	-0.03%
2020/07/03	23	82.75	19	82.04	82.10	4	2,885	0.14%
2020/07/02	14	85.40	18	84.84	83.50	-4	2,836	-0.14%
2020/07/01	6	80.00	6	79.68	80.60	0	2,680	0.00%
2020/06/30	4	81.43	2	80.35	80.00	2	2,664	0.08%
2020/06/29	1	80.10	2	79.60	80.00	-1	2,643	-0.04%
2020/06/24	7	79.57	14	78.73	78.20	-7	2,616	-0.27%
2020/06/23	44	81.65	22	81.80	80.10	22	2,602	0.85%
2020/06/22	2	80.65	5	80.68	78.70	-3	2,505	-0.12%
2020/06/19	8	80.61	13.1	81.03	79.50	-5.1	2,484	-0.20%
2020/06/18	51.1	83.03	68	83.70	82.70	-17	2,440	-0.69%
2020/06/17	32	75.46	18	75.92	78.10	14	2,272	0.62%
2020/06/16	27	75.07	16	73.96	74.40	11	2,197	0.50%
2020/06/15	1	73.60	3	73.33	75.60	-2	2,101	-0.10%
2020/06/11	4	71.73	7	70.41	69.00	-3	2,031	-0.15%
2020/06/10	12	74.23	4	73.65	74.00	8	1,987	0.40%
2020/06/09	6	76.45	18	76.52	74.80	-12	1,958	-0.61%
2020/06/08	9	76.30	7	76.87	74.70	2	1,924	0.10%
2020/06/05	41	77.72	27	77.51	78.10	14	1,865	0.75%
2020/06/04	23	73.64	21	73.14	74.60	2	1,735	0.12%
2020/06/03	13	72.43	7	72.56	70.00	6	1,635	0.37%
2020/06/02	6	72.15	22	72.30	72.00	-16	1,589	-1.01%
2020/06/01	65	74.80	60	74.83	75.50	5	1,543	0.32%
2020/05/29	41	71.35	48	71.43	72.30	-7	1,371	-0.51%
2020/05/28	21	69.50	16	68.48	66.90	5	1,205	0.41%
2020/05/27	29	67.48	23	67.60	67.40	6	1,119	0.54%
2020/05/26	4	64.25	32	64.28	63.50	-28	1,004	-2.79%
2020/05/25	1	58.60	1	57.60	58.70	0	926	0.00%
2020/05/22	0	0.00	3	57.67	57.00	-3	925	-0.32%
2020/05/21	1	56.70	5	57.20	56.70	-4	915	-0.44%
2020/05/20	1	55.40	1	56.00	55.10	0	914	0.00%
2020/05/19	2	55.60	0	0.00	55.40	2	929	0.22%
2020/05/18	0	0.00	1	54.00	54.70	-1	990	-0.10%
2020/05/15	0	0.00	1	52.70	52.90	-1	986	-0.10%
2020/05/14	1	54.20	0	0.00	53.30	1	992	0.10%
2020/05/13	1	53.00	3	54.00	54.50	-2	1,004	-0.20%
2020/05/08	3	56.07	1	55.80	54.90	2	1,111	0.18%
2020/05/07	1	57.20	2	56.00	56.60	-1	1,099	-0.09%
2020/05/06	0	0.00	1	54.30	55.20	-1	1,079	-0.09%
2020/05/05	2	53.90	0	0.00	53.90	2	1,044	0.19%
2020/05/04	1	53.00	0	0.00	52.80	1	1,035	0.10%
2020/04/30	2	52.55	0	0.00	52.70	2	1,023	0.20%
2020/04/29	1	52.70	3	52.77	52.50	-2	1,024	-0.20%
2020/04/28	2	52.60	1	52.20	52.70	1	1,027	0.10%
2020/04/27	0	0.00	1	51.20	51.30	-1	1,028	-0.10%
2020/04/23	1	49.55	0	0.00	49.35	1	1,019	0.10%
2020/04/17	1	51.00	0	0.00	50.10	1	996	0.10%
2020/04/16	1	51.60	0	0.00	50.90	1	987	0.10%
2020/04/15	0	0.00	1	48.50	49.00	-1	965	-0.10%
2020/04/14	1	48.00	2	47.70	48.15	-1	961	-0.10%
2020/04/13	2	47.20	0	0.00	47.15	2	954	0.21%
2020/04/10	1	48.95	0	0.00	47.60	1	947	0.11%
2020/04/08	0	46.20	0	0.00	46.20	0	923	0.00%
2020/04/06	0	0.00	1	44.25	44.70	-1	913	-0.11%
2020/03/31	2	43.28	1	43.05	43.05	1	891	0.11%
2020/03/30	1	42.20	1	42.20	42.10	0	882	0.00%
2020/03/27	3	45.93	3	44.10	43.85	0	871	0.00%
2020/03/25	6	39.42	10	39.85	39.60	-4	837	-0.48%
2020/03/24	1	37.70	0	0.00	37.85	1	822	0.12%
2020/03/18	2	39.70	2	40.10	37.00	0	764	0.00%
2020/03/17	0	40.00	1	40.50	39.95	-1	753	-0.13%
2020/03/16	2	47.00	4	47.46	44.35	-2	729	-0.27%
2020/03/13	1	45.55	0	0.00	47.50	1	719	0.14%
2020/03/12	1	55.30	0	0.00	50.50	1	701	0.14%
2020/03/11	2	57.90	1	57.60	56.10	1	681	0.15%
2020/03/10	1	57.40	1	57.00	57.60	0	679	0.00%
2020/03/06	2	62.80	2	62.00	61.60	0	662	0.00%
2020/03/05	1	62.10	1	62.20	62.20	0	658	0.00%
2020/03/04	0	0.00	1	60.10	60.00	-1	654	-0.15%
2020/02/26	0	0.00	1	62.00	61.10	-1	654	-0.15%
2020/02/25	3	61.70	0	0.00	61.90	3	655	0.46%
2020/02/20	1	66.30	0	0.00	66.80	1	622	0.16%
2020/02/19	6	66.42	1	66.90	68.50	5	600	0.83%
2020/02/18	0	0.00	1	63.20	63.30	-1	536	-0.19%
2020/02/17	5	62.88	3	63.10	62.60	2	544	0.37%
2020/02/14	0	0.00	2	62.10	62.10	-2	543	-0.37%
2020/02/13	17	62.51	6	62.33	62.70	11	529	2.08%
2020/02/12	1	59.40	1	60.20	60.50	0	469	0.00%
2020/02/10	2	53.40	1	53.50	53.10	1	410	0.24%
2020/02/06	2	53.80	0	0.00	54.60	2	409	0.49%
2020/02/03	1	51.00	1	53.40	53.40	0	413	0.00%
2020/01/31	1	57.00	0	0.00	55.30	1	411	0.24%
2020/01/30	0	0.00	1	57.70	56.20	-1	404	-0.25%
2020/01/09	1	63.70	0	0.00	63.40	1	385	0.26%
2020/01/08	1	63.10	0	0.00	63.30	1	388	0.26%
2019/12/31	0	0.00	1	68.60	68.50	-1	397	-0.25%
2019/12/19	1	67.70	1	67.30	67.30	0	460	0.00%
2019/12/12	3	67.70	0	0.00	68.00	3	483	0.62%
2019/12/11	0	0.00	4	68.60	68.60	-4	483	-0.83%
2019/12/09	1	68.90	0	0.00	69.00	1	506	0.20%
2019/12/06	2	68.40	0	0.00	68.40	2	535	0.37%
2019/12/05	2	69.40	0	0.00	69.30	2	555	0.36%
2019/12/02	3	69.10	0	0.00	69.50	3	580	0.52%
2019/11/28	1	71.10	5	71.12	71.50	-4	597	-0.67%
2019/11/22	1	70.40	2	71.45	71.40	-1	680	-0.15%
2019/11/21	1	69.60	0	0.00	70.40	1	685	0.15%
2019/11/15	2	67.50	0	0.00	69.50	2	738	0.27%
2019/11/14	2	68.50	0	0.00	67.50	2	769	0.26%
2019/11/13	2	70.20	1	70.00	70.30	1	814	0.12%
2019/11/11	3	72.20	0	0.00	71.70	3	897	0.33%
2019/11/07	0	0.00	1	75.10	75.50	-1	916	-0.11%
2019/11/05	1	75.20	0	0.00	74.50	1	946	0.11%
2019/11/04	3	76.00	2	76.00	75.90	1	967	0.10%
2019/10/29	1	72.00	2	72.10	72.00	-1	971	-0.10%
2019/10/25	1	72.40	0	0.00	72.10	1	1,016	0.10%
2019/10/24	0	0.00	1	73.00	72.40	-1	1,019	-0.10%
2019/10/22	3	72.87	2	72.35	72.20	1	1,029	0.10%
2019/10/18	3	73.43	3	73.70	73.60	0	1,036	0.00%
2019/10/17	0	0.00	5	71.70	72.40	-5	1,039	-0.48%
2019/10/09	0	0.00	1	72.70	72.70	-1	1,050	-0.10%
2019/10/07	2	75.10	0	0.00	74.80	2	1,053	0.19%
2019/10/04	2	76.00	1	75.60	75.60	1	1,051	0.10%
2019/10/02	2	76.75	0	0.00	76.70	2	1,052	0.19%
2019/09/27	0	0.00	1	80.60	78.10	-1	1,049	-0.10%
2019/09/26	0	0.00	3	83.40	82.50	-3	1,030	-0.29%
2019/09/24	0	0.00	4	80.78	80.60	-4	1,020	-0.39%
2019/09/20	0	0.00	1	79.70	79.40	-1	1,018	-0.10%
2019/09/17	0	0.00	1	78.90	79.00	-1	1,012	-0.10%
2019/09/16	1	78.60	1	78.80	78.50	0	1,016	0.00%
2019/09/11	0	0.00	1	79.20	78.50	-1	1,015	-0.10%
2019/09/10	1	79.70	1	79.50	79.50	0	1,005	0.00%
2019/09/09	1	77.30	4	77.53	78.00	-3	978	-0.31%
2019/09/06	3	75.90	2	75.80	75.10	1	971	0.10%
2019/09/03	1	76.70	1	76.50	76.50	0	974	0.00%
2019/09/02	0	0.00	2	78.00	76.40	-2	969	-0.21%
2019/08/30	2	77.30	10	77.18	77.00	-8	957	-0.84%
2019/08/29	5	77.48	8	77.63	77.50	-3	940	-0.32%
2019/08/28	1	73.40	1	72.60	72.60	0	880	0.00%
2019/08/27	1	71.80	2	72.40	73.30	-1	874	-0.11%
2019/08/26	1	70.40	4	70.73	70.50	-3	859	-0.35%
2019/08/23	0	0.00	2	74.60	73.90	-2	846	-0.24%
2019/08/22	0	0.00	1	75.80	75.00	-1	843	-0.12%
2019/08/21	6	75.50	2	75.60	75.10	4	836	0.48%
2019/08/20	13	76.21	10	76.07	76.70	3	823	0.36%
2019/08/19	15	74.49	34	73.95	75.00	-19	802	-2.37%
2019/08/16	40	72.22	8	71.90	72.10	32	781	4.10%
2019/08/15	10	66.72	11	65.58	69.50	-1	727	-0.14%
2019/08/14	2	64.70	4	64.20	64.10	-2	672	-0.30%
2019/08/13	2	68.30	0	0.00	67.90	2	643	0.31%
2019/08/12	2	69.55	0	0.00	69.70	2	639	0.31%
2019/08/07	4	70.08	0	0.00	69.10	4	619	0.65%
2019/08/06	2	71.45	0	0.00	71.50	2	608	0.33%
2019/08/05	2	77.55	0	0.00	75.80	2	594	0.34%
2019/08/01	0	0.00	1	80.50	80.20	-1	585	-0.17%
2019/07/31	3	81.57	0	0.00	81.40	3	581	0.52%
2019/07/30	6	83.05	2	81.80	80.50	4	569	0.70%
2019/07/25	2	89.70	1	88.80	89.80	1	524	0.19%
2019/07/24	1	89.50	0	0.00	89.30	1	521	0.19%
2019/07/22	0	0.00	2	90.05	90.00	-2	518	-0.39%
2019/07/19	0	0.00	1	91.00	91.10	-1	513	-0.19%
2019/07/18	0	0.00	1	92.40	91.50	-1	505	-0.20%
2019/07/17	2	92.10	0	0.00	91.20	2	492	0.41%
2019/07/11	1	89.80	0	0.00	89.50	1	487	0.21%
2019/07/09	2	90.30	0	0.00	90.60	2	486	0.41%
2019/07/05	1	92.30	1	92.30	91.90	0	499	0.00%
2019/07/04	1	92.00	0	0.00	92.60	1	508	0.20%
2019/07/03	1	91.80	0	0.00	91.00	1	534	0.19%
2019/06/26	1	89.10	0	0.00	89.10	1	530	0.19%
2019/06/19	1	89.40	0	0.00	89.40	1	535	0.19%
2019/06/12	0	93.40	0	0.00	93.40	0	547	0.00%
2019/05/16	3	98.17	0	0.00	95.60	3	817	0.37%
2019/05/10	1	101.00	0	0.00	100.00	1	806	0.12%
2019/05/08	0	0.00	1	104.00	104.00	-1	801	-0.12%
2019/04/29	1	106.00	0	0.00	105.00	1	803	0.12%
2019/04/26	1	108.50	1	108.00	107.50	0	799	0.00%
2019/04/25	1	109.00	0	0.00	109.00	1	802	0.12%
2019/04/09	1	118.00	0	0.00	116.50	1	824	0.12%
2019/04/03	0	0.00	1	106.50	107.00	-1	773	-0.13%
2019/04/01	0	0.00	2	107.00	106.50	-2	767	-0.26%
2019/03/26	1	109.00	0	0.00	107.50	1	746	0.13%
2019/03/22	1	111.50	0	0.00	111.50	1	734	0.14%
2019/03/12	1	117.00	0	0.00	117.00	1	717	0.14%
2019/03/11	3	118.17	1	116.00	116.00	2	722	0.28%
2019/03/08	2	118.50	3	117.83	118.50	-1	714	-0.14%
2019/03/07	3	117.67	9	116.17	116.50	-6	708	-0.85%
2019/03/06	6	112.83	7	112.79	114.00	-1	648	-0.15%
2019/03/05	8	113.00	19	110.95	108.00	-11	603	-1.82%
2019/03/04	13	106.81	4	107.63	108.50	9	544	1.65%
2019/02/26	1	103.00	0	0.00	103.00	1	525	0.19%
2019/02/22	1	107.50	5	107.10	105.50	-4	534	-0.75%
2019/02/21	13	105.31	0	0.00	106.50	13	531	2.44%
2019/02/19	1	104.50	0	0.00	105.00	1	521	0.19%
2019/01/17	1	102.00	1	104.00	103.00	0	620	0.00%
2019/01/15	1	109.00	0	0.00	107.00	1	600	0.17%
2018/12/18	0	0.00	1	114.50	115.00	-1	707	-0.14%
2018/12/13	3	121.33	2	119.50	118.00	1	712	0.14%
2018/12/06	0	0.00	9	107.06	107.50	-9	701	-1.28%
2018/12/03	0	0.00	1	111.50	110.00	-1	699	-0.14%
2018/11/30	7	110.57	1	110.50	110.00	6	688	0.87%
2018/11/29	3	106.00	0	0.00	107.00	3	675	0.44%
2018/11/20	0	0.00	3	105.50	105.00	-3	660	-0.45%
2018/11/19	1	105.50	1	105.50	106.00	0	658	0.00%
2018/11/16	1	105.00	0	0.00	105.50	1	664	0.15%
2018/11/12	1	104.00	0	0.00	103.00	1	676	0.15%
2018/11/06	13	101.15	12	103.50	102.00	1	703	0.14%
2018/10/18	0	0.00	1	120.00	120.00	-1	734	-0.14%
2018/10/09	1	125.50	1	122.50	126.50	0	818	0.00%
2018/10/05	2	130.25	1	130.50	130.50	1	977	0.10%
2018/09/17	1	127.00	0	0.00	127.00	1	1,065	0.09%
2018/08/20	0	0.00	1	133.50	133.50	-1	1,530	-0.07%
2018/08/16	0	0.00	1	135.00	137.50	-1	1,528	-0.07%
2018/08/13	1	136.00	0	0.00	132.50	1	1,507	0.07%
2018/08/07	0	0.00	1	145.00	143.50	-1	1,500	-0.07%
2018/08/06	1	139.00	0	0.00	142.50	1	1,475	0.07%
2018/07/26	0	0.00	1	140.50	140.00	-1	1,433	-0.07%
2018/07/24	1	136.50	0	0.00	138.00	1	1,418	0.07%
2018/07/16	2	147.75	1	149.00	146.50	1	1,328	0.08%
2018/07/13	2	148.75	1	150.00	151.00	1	1,315	0.08%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/06	1	125.00	1	127.00	128.00	0	1,165	0.00%
2018/06/28	0	0.00	1	143.50	143.00	-1	1,192	-0.08%
2018/06/25	2	154.00	1	153.50	150.50	1	1,181	0.08%
2018/06/22	1	148.00	1	149.00	150.00	0	1,131	0.00%
2018/06/19	1	140.00	0	0.00	136.00	1	1,082	0.09%
2018/06/14	1	149.00	1	147.00	145.50	0	1,055	0.00%
2018/06/12	0	0.00	2	146.00	147.00	-2	1,062	-0.19%
2018/06/11	0	0.00	1	149.00	149.50	-1	1,056	-0.09%
2018/06/06	1	147.00	1	147.00	146.00	0	991	0.00%
2018/06/05	2	154.75	0	0.00	150.00	2	969	0.21%
2018/06/04	2	144.75	1	151.50	150.00	1	938	0.11%
2018/06/01	0	0.00	1	141.50	139.00	-1	877	-0.11%
2018/04/02	1	149.00	1	153.00	148.50	0	828	0.00%
2018/03/27	1	139.00	0	0.00	139.50	1	769	0.13%
2018/03/26	1	140.50	0	0.00	141.50	1	775	0.13%
2018/03/22	1	146.00	0	0.00	144.00	1	754	0.13%
2018/03/12	0	0.00	1	136.50	136.50	-1	783	-0.13%
2018/03/09	1	133.50	0	0.00	133.50	1	783	0.13%
2018/03/07	0	0.00	2	133.50	132.50	-2	779	-0.26%
2018/03/06	1	130.00	0	0.00	129.00	1	764	0.13%
2018/03/05	0	0.00	1	129.50	128.50	-1	770	-0.13%
2018/02/23	1	132.00	0	0.00	130.00	1	804	0.12%
2018/02/22	2	130.25	0	0.00	132.00	2	799	0.25%
2018/01/30	0	0.00	2	149.50	147.50	-2	788	-0.25%
2018/01/25	2	151.00	0	0.00	150.00	2	794	0.25%
2018/01/09	1	148.00	0	0.00	148.00	1	898	0.11%
2018/01/08	1	152.50	0	0.00	152.50	1	892	0.11%