元大美債20年 (00679B)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
28.92
漲跌
▲0.13
漲幅
+0.45%
成交量
30,945張
產業
上櫃
475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

元大美債20年 (00679B)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	3.1	28.93	4	28.91	28.92	-0.9	79,175	0.00%
2024/11/20	42	28.84	1.5	28.84	28.79	40.5	79,413	0.05%
2024/11/19	5.7	28.80	35	28.80	28.80	-29.3	80,498	-0.04%
2024/11/18	38.8	28.76	0	0.00	28.77	38.8	81,696	0.05%
2024/11/15	3	29.13	60	29.22	29.12	-57	82,948	-0.07%
2024/11/14	43.1	28.99	0	0.00	29.03	43.1	84,488	0.05%
2024/11/13	112.4	29.31	68	29.30	29.30	44.4	86,042	0.05%	大買/
2024/11/12	31.1	29.77	33	29.70	29.77	-2	87,097	0.00%
2024/11/11	47	29.39	3	29.36	29.44	44	87,732	0.05%
2024/11/08	138	29.16	0	0.00	29.15	138	88,906	0.16%	大買/鉅額交易
2024/11/07	11.5	29.03	1	29.08	28.98	10.5	90,980	0.01%
2024/11/06	100.9	28.94	2.6	28.85	29.01	98.3	91,838	0.11%
2024/11/05	32	29.29	4	29.30	29.34	28	90,750	0.03%
2024/11/04	62.7	29.08	2	29.10	29.09	60.7	94,448	0.06%
2024/11/01	22	29.33	1	29.34	29.39	21	98,071	0.02%
2024/10/30	41.3	29.33	3	29.32	29.31	38.3	100,017	0.04%
2024/10/29	19.1	29.23	0	0.00	29.26	19.1	101,009	0.02%
2024/10/28	128.1	29.17	21	29.18	29.15	107.1	101,397	0.11%	大買/鉅額交易
2024/10/25	25	29.56	1.2	29.56	29.63	23.8	100,655	0.02%
2024/10/24	74.1	29.28	8	29.28	29.34	66.1	100,487	0.07%
2024/10/23	97.7	29.29	0	0.00	29.24	97.7	100,576	0.10%
2024/10/22	214.9	29.30	0	0.00	29.22	214.9	100,712	0.21%	大買/鉅額交易
2024/10/21	86.3	29.79	4	29.75	29.76	82.3	99,321	0.08%
2024/10/18	172.9	29.90	6	29.90	29.90	166.9	99,038	0.17%	大買/鉅額交易
2024/10/17	17.4	30.33	5	30.33	30.32	12.4	97,918	0.01%
2024/10/16	19.7	30.28	0	30.30	30.27	19.6	98,155	0.02%
2024/10/15	43.6	29.97	3	29.97	29.98	40.6	97,556	0.04%
2024/10/14	143.6	29.85	7	29.84	29.83	136.6	97,653	0.14%	大買/鉅額交易
2024/10/11	142.8	30.08	17	30.08	30.04	125.8	97,251	0.13%	大買/鉅額交易
2024/10/09	36.9	30.28	3	30.36	30.26	33.9	96,751	0.04%
2024/10/08	86	30.29	2	30.34	30.34	84	96,355	0.09%
2024/10/07	39.8	30.52	6.3	30.52	30.53	33.5	95,337	0.04%
2024/10/04	51.5	30.75	13	30.76	30.71	38.5	94,372	0.04%
2024/10/01	39.3	30.90	1.7	30.95	30.89	37.6	92,927	0.04%
2024/09/30	106.2	30.78	6	30.79	30.77	100.2	92,526	0.11%	大買/
2024/09/27	33.2	30.78	101	30.77	30.79	-67.9	91,565	-0.07%	大賣/
2024/09/26	96	30.87	9.5	30.90	30.86	86.5	91,291	0.09%
2024/09/25	36.7	31.06	47.1	31.06	31.02	-10.4	91,293	-0.01%
2024/09/24	114.5	31.19	33	31.28	31.14	81.5	90,734	0.09%	大買/
2024/09/23	45.7	31.21	141	31.21	31.19	-95.4	90,536	-0.11%	大賣/
2024/09/20	50	31.38	27	31.36	31.37	23	89,817	0.03%
2024/09/19	275.1	31.49	37	31.50	31.49	238.1	88,778	0.27%	大買/鉅額交易
2024/09/18	18.6	31.85	20	31.85	31.88	-1.4	87,183	0.00%
2024/09/16	90.8	31.70	26	31.69	31.70	64.8	85,569	0.08%
2024/09/13	44.3	31.84	0	0.00	31.84	44.3	84,883	0.05%
2024/09/12	39.9	31.89	30	31.87	31.89	9.9	84,964	0.01%
2024/09/11	25	32.02	14	32.03	32.10	11	83,923	0.01%
2024/09/10	16	31.71	12.9	31.72	31.76	3.1	83,213	0.00%
2024/09/09	108.1	31.46	24.7	31.42	31.45	83.4	83,457	0.10%	大買/
2024/09/06	101.3	31.50	15.9	31.52	31.53	85.3	83,364	0.10%	大買/
2024/09/05	11	31.37	40.6	31.37	31.37	-29.6	82,488	-0.04%
2024/09/04	10	31.10	49.3	31.11	31.14	-39.3	82,723	-0.05%
2024/09/03	32.6	30.77	10.3	30.79	30.74	22.4	81,886	0.03%
2024/09/02	27.1	30.74	8	30.73	30.74	19.1	81,852	0.02%
2024/08/30	21.1	30.82	0	0.00	30.87	21.1	81,864	0.03%
2024/08/29	29	31.01	55	31.08	30.93	-26	82,062	-0.03%
2024/08/28	4.3	31.10	92.8	31.10	31.12	-88.5	81,385	-0.11%
2024/08/27	10.7	31.10	90.6	31.11	31.11	-79.9	81,543	-0.10%
2024/08/26	43.2	31.15	10.1	31.17	31.18	33.1	81,712	0.04%
2024/08/23	71.3	31.14	20.3	31.12	31.13	51	82,686	0.06%
2024/08/22	20.3	31.27	11	31.27	31.28	9.3	82,274	0.01%
2024/08/21	24.3	31.30	5	31.31	31.28	19.3	82,132	0.02%
2024/08/20	43.3	31.08	2.3	31.11	31.06	41	80,600	0.05%
2024/08/19	34.7	31.20	33	31.17	31.16	1.7	79,457	0.00%
2024/08/16	40.3	31.24	448	31.26	31.27	-407.7	78,053	-0.52%	大賣/鉅額交易
2024/08/15	186.1	31.69	18.4	31.67	31.70	167.8	76,291	0.22%	大買/鉅額交易
2024/08/14	63	31.38	12	31.38	31.45	51	74,490	0.07%
2024/08/13	31	31.29	16	31.29	31.25	15	73,222	0.02%
2024/08/12	218.5	31.22	0	0.00	31.25	218.5	72,971	0.30%	大買/鉅額交易
2024/08/09	145.6	30.95	41	30.93	30.99	104.6	71,915	0.15%	大買/鉅額交易
2024/08/08	258.4	31.29	40.2	31.25	31.26	218.2	69,526	0.31%	大買/鉅額交易
2024/08/07	78.5	31.50	27	31.49	31.52	51.5	68,031	0.08%
2024/08/06	52	31.81	39.2	31.84	31.92	12.8	65,948	0.02%
2024/08/05	171.2	32.21	43.5	32.22	32.20	127.6	62,162	0.21%	大買/鉅額交易
2024/08/02	254.1	31.31	27.2	31.38	31.28	226.9	58,023	0.39%	大買/鉅額交易
2024/08/01	62.5	30.93	10	30.99	30.89	52.5	56,220	0.09%
2024/07/31	30	30.57	4.1	30.59	30.59	25.9	55,198	0.05%
2024/07/30	13	30.48	2.1	30.50	30.43	10.9	54,785	0.02%
2024/07/29	156.1	30.38	11.1	30.39	30.38	144.9	54,397	0.27%	大買/鉅額交易
2024/07/26	1,215.3	30.12	4	30.12	30.12	1,211.3	54,072	2.24%	大買/鉅額交易
2024/07/23	34.2	30.25	10	30.26	30.26	24.2	53,367	0.05%
2024/07/22	40	30.35	14.2	30.38	30.42	25.8	53,296	0.05%
2024/07/19	44.1	30.37	47	30.33	30.34	-2.9	52,688	-0.01%
2024/07/18	13.1	30.39	27	30.40	30.39	-13.9	52,512	-0.03%
2024/07/17	57.3	30.44	780	30.41	30.43	-722.7	52,142	-1.39%	大賣/鉅額交易
2024/07/16	14	30.13	43.7	30.12	30.15	-29.7	51,603	-0.06%
2024/07/15	156.3	30.01	20.2	30.00	30.04	136.2	52,133	0.26%	大買/鉅額交易
2024/07/12	150	30.11	1,538.5	30.06	30.15	-1,388.5	51,453	-2.70%	大買/大賣/鉅額交易
2024/07/11	35	29.86	0	0.00	29.86	35	51,318	0.07%
2024/07/10	37.3	29.83	4.5	29.83	29.84	32.8	51,214	0.06%
2024/07/09	36.3	29.88	14	29.92	29.90	22.3	51,305	0.04%
2024/07/08	51.8	29.68	3	29.71	29.67	48.8	51,784	0.09%
2024/07/05	50.5	29.53	2.1	29.53	29.54	48.4	52,756	0.09%
2024/07/04	11.5	29.60	58	29.64	29.60	-46.5	52,695	-0.09%
2024/07/03	21.1	29.37	0	0.00	29.41	21.1	53,023	0.04%
2024/07/02	105.3	29.32	3	29.32	29.32	102.3	53,917	0.19%	大買/鉅額交易
2024/07/01	129.3	29.45	7	29.43	29.50	122.3	53,886	0.23%	大買/鉅額交易
2024/06/28	37.3	29.95	8	29.94	29.93	29.3	53,056	0.06%
2024/06/27	50.1	29.92	11	29.92	29.94	39.1	52,675	0.07%
2024/06/26	31.2	30.20	66	30.21	30.23	-34.8	52,065	-0.07%
2024/06/25	16.1	30.23	25	30.23	30.25	-8.9	52,339	-0.02%
2024/06/24	15.1	30.07	6	30.10	30.07	9.1	52,358	0.02%
2024/06/21	26.4	30.01	11	30.02	29.99	15.4	52,668	0.03%
2024/06/20	246.2	30.15	1.3	30.12	30.12	244.9	53,177	0.46%	大買/鉅額交易
2024/06/19	592.5	30.23	17	30.22	30.24	575.5	53,365	1.08%	大買/鉅額交易
2024/06/18	24.1	30.05	39.6	30.05	30.03	-15.5	53,286	-0.03%
2024/06/17	39.1	30.09	43.7	30.11	30.10	-4.6	53,856	-0.01%
2024/06/14	33.1	29.94	15	29.93	29.93	18.1	53,913	0.03%
2024/06/13	6.5	29.56	1	29.57	29.57	5.5	53,817	0.01%
2024/06/12	3.9	29.38	18	29.38	29.43	-14.1	54,178	-0.03%
2024/06/11	143.5	29.20	6	29.20	29.18	137.5	54,506	0.25%	大買/鉅額交易
2024/06/07	27.2	29.70	1	29.71	29.70	26.2	54,005	0.05%
2024/06/06	22.8	29.70	0	0.00	29.68	22.8	54,271	0.04%
2024/06/05	5.2	29.55	157	29.58	29.55	-151.9	54,363	-0.28%	大賣/鉅額交易
2024/06/04	8.2	29.24	18	29.22	29.26	-9.9	54,099	-0.02%
2024/06/03	21.2	28.86	0.1	28.94	28.92	21.2	54,399	0.04%
2024/05/31	5.2	28.74	0	0.00	28.75	5.2	55,190	0.01%
2024/05/30	42.4	28.45	0	0.00	28.50	42.4	55,359	0.08%
2024/05/29	96.6	28.62	0	0.00	28.61	96.6	55,200	0.17%
2024/05/28	15.4	28.94	600	28.93	28.95	-584.6	53,666	-1.09%	大賣/鉅額交易
2024/05/27	20.8	29.00	1	28.99	29.02	19.8	53,714	0.04%
2024/05/24	29.3	29.02	8	29.02	29.02	21.3	54,014	0.04%
2024/05/23	35.3	29.18	4	29.11	29.11	31.3	54,465	0.06%
2024/05/22	2.3	29.13	2	29.10	29.10	0.3	54,692	0.00%
2024/05/21	11.3	29.01	0	0.00	29.03	11.3	54,901	0.02%
2024/05/20	127.4	29.10	5	29.08	29.08	122.4	55,107	0.22%	大買/鉅額交易
2024/05/17	294.5	29.24	7	29.24	29.24	287.5	54,967	0.52%	大買/鉅額交易
2024/05/16	1,258.1	29.60	54	29.61	29.63	1,204.1	55,012	2.19%	大買/鉅額交易
2024/05/15	638.3	29.25	0.3	29.26	29.24	638	54,727	1.17%	大買/鉅額交易
2024/05/14	22.2	29.20	16	29.22	29.21	6.2	55,677	0.01%
2024/05/13	25.8	29.19	0	0.00	29.18	25.8	56,199	0.05%
2024/05/10	7.2	29.32	5	29.34	29.31	2.2	56,234	0.00%
2024/05/09	47.3	29.11	24	29.11	29.11	23.3	56,551	0.04%
2024/05/08	24.9	29.29	10	29.31	29.28	14.9	56,787	0.03%
2024/05/07	7.2	29.20	5	29.10	29.22	2.2	56,789	0.00%
2024/05/06	18.2	28.92	10	28.93	28.97	8.2	56,834	0.01%
2024/05/03	49.5	28.74	0	0.00	28.74	49.5	56,767	0.09%
2024/05/02	36.2	28.74	42	28.75	28.77	-5.8	56,967	-0.01%
2024/04/30	3.3	28.85	3	28.79	28.84	0.3	57,249	0.00%
2024/04/29	14.3	28.67	0.5	28.70	28.66	13.8	57,549	0.02%
2024/04/26	32.9	28.49	5	28.50	28.49	27.9	57,911	0.05%
2024/04/25	29.7	28.68	2	28.69	28.64	27.7	58,143	0.05%
2024/04/24	36.6	28.77	2	28.78	28.76	34.6	58,290	0.06%
2024/04/23	42.2	28.91	0.5	28.95	28.92	41.7	58,627	0.07%
2024/04/22	19.7	28.77	0	0.00	28.77	19.7	58,621	0.03%
2024/04/19	0.3	28.98	2	29.03	29.01	-1.7	58,297	0.00%
2024/04/18	8.3	28.81	0.2	28.83	28.78	8.1	57,342	0.01%
2024/04/17	59.6	28.61	12	28.61	28.60	47.6	57,234	0.08%
2024/04/16	40.4	28.78	12	28.77	28.79	28.4	56,887	0.05%
2024/04/15	10	28.98	8	28.92	28.93	2	56,372	0.00%
2024/04/12	100.8	28.86	3	28.87	28.88	97.8	56,216	0.17%
2024/04/11	122	28.92	35	28.94	28.95	87	55,570	0.16%	大買/
2024/04/10	29.3	29.37	0	0.00	29.37	29.3	54,295	0.05%
2024/04/09	24.8	29.22	0	0.00	29.23	24.8	54,092	0.05%
2024/04/08	98.5	29.18	0.1	29.17	29.15	98.4	53,756	0.18%
2024/04/03	116.7	29.47	1	29.46	29.43	115.7	52,309	0.22%	大買/鉅額交易
2024/04/02	86.2	29.68	30.9	29.69	29.65	55.3	51,291	0.11%
2024/04/01	76.4	29.95	7	29.94	29.97	69.3	50,511	0.14%
2024/03/29	11.2	30.00	12	30.00	30.00	-0.8	50,392	0.00%
2024/03/28	6.2	29.97	5	29.95	29.97	1.2	50,457	0.00%
2024/03/27	8.3	29.78	0.2	29.78	29.80	8.1	50,703	0.02%
2024/03/26	7.4	29.67	1	29.70	29.71	6.4	51,035	0.01%
2024/03/25	25.3	29.80	8	29.90	29.79	17.3	51,516	0.03%
2024/03/22	88	29.55	1.8	29.54	29.65	86.2	51,688	0.17%
2024/03/21	103.6	29.36	1	29.39	29.39	102.6	52,363	0.20%	大買/鉅額交易
2024/03/20	93	29.38	0	0.00	29.44	93	52,708	0.18%
2024/03/19	72.7	29.32	0	0.00	29.38	72.7	52,315	0.14%
2024/03/18	52.7	29.41	3	29.39	29.36	49.7	51,729	0.10%
2024/03/15	80.4	29.42	1	29.42	29.42	79.4	51,120	0.16%
2024/03/14	69.9	29.71	45	29.69	29.68	24.9	50,777	0.05%
2024/03/13	146.6	29.81	4	29.81	29.81	142.6	50,611	0.28%	大買/鉅額交易
2024/03/12	77.4	30.03	15	30.01	30.02	62.4	50,987	0.12%
2024/03/11	12.4	30.06	3	30.06	30.06	9.4	51,210	0.02%
2024/03/08	10.2	30.05	2.2	30.05	30.06	8	51,006	0.02%
2024/03/07	20	30.08	14	30.04	30.04	6	50,779	0.01%
2024/03/06	18.2	29.90	0	0.00	29.88	18.2	50,104	0.04%
2024/03/05	9.3	29.60	4	29.63	29.63	5.3	49,480	0.01%
2024/03/04	24.2	29.62	4.1	29.65	29.65	20.2	49,211	0.04%
2024/03/01	13.7	29.62	0	0.00	29.60	13.7	48,607	0.03%
2024/02/29	25.2	29.57	3	29.58	29.53	22.2	48,648	0.05%
2024/02/27	35.2	29.57	27.3	29.55	29.56	7.9	48,340	0.02%
2024/02/26	52.2	29.96	16	29.94	29.95	36.2	47,914	0.08%
2024/02/23	42.2	29.56	0	0.00	29.56	42.2	47,324	0.09%
2024/02/22	44.3	29.53	0	0.00	29.55	44.3	47,178	0.09%
2024/02/21	12.8	29.60	0	0.00	29.56	12.8	47,085	0.03%
2024/02/20	53.5	29.52	3	29.51	29.55	50.5	46,833	0.11%
2024/02/19	58.2	29.54	0	0.00	29.54	58.2	47,001	0.12%
2024/02/16	17.7	29.57	0	0.00	29.56	17.7	47,109	0.04%
2024/02/15	199.6	29.58	0	0.00	29.59	199.6	46,799	0.43%	大買/鉅額交易
2024/02/05	73.9	30.07	5.3	30.09	30.10	68.7	45,637	0.15%
2024/02/02	25.2	30.51	11	30.50	30.52	14.2	45,351	0.03%
2024/02/01	4.1	30.32	22	30.33	30.36	-18	45,559	-0.04%
2024/01/31	9.3	30.08	2	30.11	30.11	7.3	45,581	0.02%
2024/01/30	10.1	29.78	16	29.68	29.79	-6	44,970	-0.01%
2024/01/29	28.3	29.42	0	0.00	29.41	28.3	44,694	0.06%
2024/01/26	27.2	29.48	1	29.47	29.48	26.2	44,431	0.06%
2024/01/25	58.7	29.26	1	29.25	29.33	57.7	44,402	0.13%
2024/01/24	15.2	29.39	2	29.40	29.47	13.2	43,966	0.03%
2024/01/23	17.3	29.58	10	29.59	29.61	7.3	43,585	0.02%
2024/01/22	15.3	29.55	1	29.59	29.57	14.3	43,020	0.03%
2024/01/19	31.6	29.43	0	0.00	29.41	31.6	42,481	0.07%
2024/01/18	23.6	29.84	0	0.00	29.84	23.6	41,559	0.06%
2024/01/17	33.8	29.87	0.5	29.85	29.86	33.3	41,127	0.08%
2024/01/16	4.3	30.13	1	30.15	30.15	3.3	40,356	0.01%
2024/01/15	5	30.10	2.6	30.17	30.30	2.4	40,278	0.01%
2024/01/12	19.2	30.08	1.8	30.09	30.07	17.4	40,302	0.04%
2024/01/11	51.5	30.00	0.8	30.02	30.01	50.7	40,587	0.12%
2024/01/10	26.1	30.06	0	0.00	30.06	26.1	40,520	0.06%
2024/01/09	8.3	30.17	6	30.14	30.18	2.3	40,273	0.01%
2024/01/08	38.6	30.00	2.2	30.02	29.98	36.4	40,143	0.09%
2024/01/05	36.4	30.36	1.8	30.40	30.35	34.6	39,661	0.09%
2024/01/04	2.2	30.69	0.5	30.74	30.66	1.7	39,450	0.00%
2024/01/03	5.5	30.62	5	30.62	30.60	0.5	39,342	0.00%
2024/01/02	22.2	30.66	0	0.00	30.61	22.2	39,095	0.06%
2023/12/29	56.2	30.85	11.1	30.87	30.85	45.1	38,907	0.12%
2023/12/28	0.2	30.91	25.5	30.89	30.91	-25.3	39,567	-0.06%
2023/12/27	13.2	30.82	6.4	30.82	30.83	6.8	39,514	0.02%
2023/12/26	11.2	30.89	2	30.89	30.89	9.2	39,961	0.02%
2023/12/25	83.1	30.87	97.7	30.83	30.79	-14.6	40,371	-0.04%
2023/12/22	178.4	30.97	4.9	30.97	30.99	173.5	40,346	0.43%	大買/鉅額交易
2023/12/21	19.4	31.26	12	31.26	31.26	7.4	40,321	0.02%
2023/12/20	20.5	31.18	1.3	31.18	31.17	19.2	40,043	0.05%
2023/12/19	58.5	31.20	33	31.20	31.22	25.5	40,090	0.06%
2023/12/18	66.1	31.20	240.7	31.08	31.42	-174.6	39,163	-0.45%	大賣/鉅額交易
2023/12/15	5.6	30.84	54	30.88	30.92	-48.4	37,851	-0.13%
2023/12/14	27.3	30.63	9	30.64	30.64	18.3	36,498	0.05%
2023/12/13	42.1	30.00	17.5	30.00	30.00	24.6	36,317	0.07%
2023/12/12	25.2	29.83	0	0.00	29.90	25.2	36,173	0.07%
2023/12/11	93.3	29.84	22	29.88	29.90	71.3	35,787	0.20%
2023/12/08	51.5	29.98	12.1	29.99	30.04	39.4	35,169	0.11%
2023/12/07	182.2	30.29	25.5	30.25	30.11	156.7	34,632	0.45%	大買/鉅額交易
2023/12/06	220.2	29.78	126	29.80	29.78	94.2	33,524	0.28%	大買/大賣/
2023/12/05	195.4	29.31	60	29.26	29.33	135.4	32,569	0.42%	大買/鉅額交易
2023/12/04	69.2	29.11	64	29.13	29.14	5.2	32,078	0.02%
2023/12/01	29.5	28.76	6	28.73	28.80	23.5	31,721	0.07%
2023/11/30	21.5	28.92	1	28.86	28.86	20.5	31,340	0.07%
2023/11/29	34.4	28.65	0	0.00	28.67	34.4	30,931	0.11%
2023/11/28	5.4	28.61	0	0.00	28.57	5.4	30,321	0.02%
2023/11/27	13.8	28.35	0	0.00	28.35	13.8	30,066	0.05%
2023/11/24	11.6	28.51	0	0.00	28.52	11.6	29,639	0.04%
2023/11/22	13.3	28.46	5.6	28.46	28.47	7.7	28,970	0.03%
2023/11/21	18.8	28.47	0	0.00	28.54	18.8	28,719	0.07%
2023/11/20	144.6	28.51	0	0.00	28.42	144.6	28,229	0.51%	大買/鉅額交易
2023/11/17	24.7	28.59	2	28.61	28.55	22.7	27,873	0.08%
2023/11/16	57.2	28.50	6.1	28.60	28.50	51.1	27,668	0.18%
2023/11/15	30.2	29.05	0	0.00	29.04	30.2	27,102	0.11%
2023/11/14	7.2	28.59	1	28.62	28.63	6.2	26,494	0.02%
2023/11/13	19.2	28.50	4	28.45	28.45	15.2	26,043	0.06%
2023/11/10	26.1	28.57	3	28.61	28.62	23.1	25,521	0.09%
2023/11/09	26.7	29.05	15	29.06	29.03	11.7	25,038	0.05%
2023/11/08	16.3	28.46	17	28.44	28.49	-0.8	24,380	0.00%
2023/11/07	28.1	28.20	2	28.24	28.18	26.1	24,001	0.11%
2023/11/06	2.2	28.32	2.6	28.30	28.32	-0.4	23,914	0.00%
2023/11/03	14	28.27	2	28.30	28.27	12	23,752	0.05%
2023/11/02	11	27.87	15	27.88	27.85	-4	23,576	-0.02%
2023/11/01	39.3	27.43	0.1	27.38	27.36	39.2	23,421	0.17%
2023/10/31	3.7	27.70	1	27.68	27.69	2.7	24,595	0.01%
2023/10/30	2.2	27.75	0	0.00	27.72	2.2	25,122	0.01%
2023/10/27	1.2	27.84	1	27.85	27.82	0.2	25,628	0.00%
2023/10/26	9.5	27.46	1	27.46	27.48	8.5	26,293	0.03%
2023/10/25	12.2	27.99	40	27.95	27.93	-27.8	27,463	-0.10%
2023/10/24	2.5	27.76	1	27.72	27.75	1.5	27,714	0.01%
2023/10/23	38.4	27.25	0	0.00	27.24	38.4	27,872	0.14%
2023/10/20	13.2	27.44	2	27.37	27.45	11.2	28,112	0.04%
2023/10/19	55.5	27.60	4	27.59	27.59	51.5	28,139	0.18%
2023/10/18	22.7	28.00	31	27.93	27.92	-8.4	27,889	-0.03%
2023/10/17	11.2	28.15	0	0.00	28.08	11.2	27,939	0.04%
2023/10/16	1.1	28.39	1	28.48	28.43	0.1	27,791	0.00%
2023/10/13	28.2	28.27	0	0.00	28.34	28.2	27,873	0.10%
2023/10/12	28.4	28.74	11	28.70	28.75	17.4	27,855	0.06%
2023/10/11	15.3	28.19	1	28.27	28.20	14.3	27,868	0.05%
2023/10/06	35.9	27.86	21	27.86	27.85	14.9	27,889	0.05%
2023/10/05	57.2	28.05	2	28.08	28.02	55.2	28,019	0.20%
2023/10/04	176.7	27.68	111	27.68	27.61	65.7	27,890	0.24%	大買/大賣/
2023/10/03	10.3	28.32	1	28.30	28.30	9.3	27,543	0.03%
2023/10/02	11.3	28.44	4	28.43	28.44	7.3	27,782	0.03%
2023/09/28	19.5	28.52	2	28.50	28.52	17.5	27,459	0.06%
2023/09/27	21.4	28.76	0	0.00	28.71	21.4	26,859	0.08%
2023/09/26	90.4	28.71	26	28.68	28.73	64.4	26,542	0.24%
2023/09/25	54.9	29.20	5.1	29.20	29.18	49.8	25,726	0.19%
2023/09/22	89.4	29.21	5.2	29.26	29.20	84.2	25,473	0.33%
2023/09/21	46.8	29.94	10	29.93	29.95	36.8	24,300	0.15%
2023/09/20	29.1	30.00	0	0.00	30.01	29.1	24,118	0.12%
2023/09/19	24.1	30.11	0	0.00	30.10	24.1	24,050	0.10%
2023/09/18	39.4	30.04	0	0.00	30.02	39.4	24,174	0.16%
2023/09/15	32.6	30.17	4.6	30.16	30.16	28	23,837	0.12%
2023/09/14	17	30.29	0	0.00	30.26	17	23,799	0.07%
2023/09/13	12.5	30.29	0	0.00	30.25	12.5	23,823	0.05%
2023/09/12	20.3	30.26	0	0.00	30.24	20.3	23,990	0.08%
2023/09/11	25.1	30.30	0	0.00	30.28	25.1	23,994	0.10%
2023/09/08	6.3	30.46	0	0.00	30.44	6.3	24,193	0.03%
2023/09/07	12.2	30.32	0	0.00	30.30	12.2	24,513	0.05%
2023/09/06	22.2	30.32	26.5	30.28	30.30	-4.4	24,907	-0.02%
2023/09/05	12.2	30.45	60	30.48	30.43	-47.8	24,929	-0.19%
2023/09/04	16.1	30.49	56.4	30.51	30.48	-40.3	25,665	-0.16%
2023/09/01	14.1	30.76	31	30.77	30.76	-16.9	26,127	-0.06%
2023/08/31	5	30.76	26.8	30.75	30.79	-21.8	26,843	-0.08%
2023/08/30	3	30.63	5.4	30.64	30.64	-2.4	27,437	-0.01%
2023/08/29	4	30.52	0.3	30.50	30.48	3.7	27,642	0.01%
2023/08/28	6	30.37	7.5	30.41	30.47	-1.5	27,726	-0.01%
2023/08/25	20.8	30.40	14.6	30.42	30.31	6.2	27,798	0.02%
2023/08/24	15.2	30.53	1.2	30.51	30.48	14	27,888	0.05%
2023/08/23	3.2	30.25	0.9	30.27	30.26	2.3	28,066	0.01%
2023/08/22	92.5	30.02	56	30.04	30.00	36.5	28,107	0.13%
2023/08/21	59.6	30.23	22.9	30.26	30.20	36.7	28,116	0.13%
2023/08/18	70.1	30.35	86.1	30.37	30.33	-16	28,509	-0.06%
2023/08/17	129.7	30.43	84.9	30.45	30.40	44.9	28,661	0.16%	大買/
2023/08/16	61.6	30.66	46.1	30.67	30.67	15.6	28,746	0.05%
2023/08/15	43.8	30.98	18.1	31.00	30.97	25.6	28,897	0.09%
2023/08/14	21.1	31.00	0	0.00	31.00	21.1	28,786	0.07%
2023/08/11	111.4	31.06	38.8	31.09	31.02	72.6	28,818	0.25%	大買/
2023/08/10	13	31.22	3	31.24	31.20	10	28,641	0.03%
2023/08/09	21.2	31.25	3.1	31.22	31.28	18.1	28,697	0.06%
2023/08/08	63.7	31.11	17.7	31.10	31.12	46	28,683	0.16%
2023/08/07	38	31.08	12	31.14	31.16	26	28,546	0.09%
2023/08/04	249.7	30.77	125.1	30.81	30.89	124.6	28,435	0.44%	大買/大賣/鉅額交易
2023/08/02	172.1	31.23	142.5	31.25	31.23	29.6	27,270	0.11%	大買/大賣/
2023/08/01	45.1	31.48	11.9	31.49	31.50	33.2	26,730	0.12%
2023/07/31	156.4	31.23	52.5	31.25	31.22	103.9	26,444	0.39%	大買/鉅額交易
2023/07/28	229.5	31.22	144.1	31.27	31.22	85.3	25,963	0.33%	大買/大賣/
2023/07/27	252.1	31.53	165.8	31.55	31.53	86.3	24,734	0.35%	大買/大賣/
2023/07/26	173.5	31.57	125.8	31.59	31.56	47.7	24,679	0.19%	大買/大賣/
2023/07/25	240.4	31.69	163.3	31.70	31.66	77	24,567	0.31%	大買/大賣/
2023/07/24	57.1	31.76	13.2	31.77	31.77	44	24,276	0.18%
2023/07/21	51.1	31.61	57.3	31.60	31.63	-6.3	24,233	-0.03%
2023/07/20	50.3	31.79	80	31.81	31.76	-29.7	24,133	-0.12%
2023/07/19	12.3	31.58	7	31.61	31.59	5.3	24,071	0.02%
2023/07/18	58.1	31.34	60.7	31.36	31.35	-2.7	24,029	-0.01%
2023/07/17	50.5	31.32	35.8	31.33	31.37	14.7	23,949	0.06%
2023/07/14	94.2	31.32	64	31.33	31.29	30.2	23,971	0.13%
2023/07/13	114.5	31.24	89.1	31.25	31.18	25.4	24,421	0.10%	大買/
2023/07/12	163.1	31.15	129	31.16	31.11	34.1	24,875	0.14%	大買/大賣/
2023/07/11	109.1	31.11	94.7	31.12	31.12	14.4	25,167	0.06%	大買/
2023/07/10	207.5	31.00	152.9	31.03	31.00	54.6	25,210	0.22%	大買/大賣/
2023/07/07	192.2	31.19	148.9	31.21	31.18	43.3	24,832	0.17%	大買/大賣/
2023/07/06	176.5	31.48	151.7	31.50	31.51	24.7	24,531	0.10%	大買/大賣/
2023/07/05	71.1	31.73	58.4	31.75	31.71	12.7	24,512	0.05%
2023/07/04	66.7	31.76	53	31.78	31.76	13.7	24,717	0.06%
2023/07/03	33	31.77	37.8	31.77	31.77	-4.8	25,237	-0.02%
2023/06/30	202.5	31.58	151.7	31.60	31.59	50.8	25,243	0.20%	大買/大賣/
2023/06/29	25	31.90	24	31.93	31.88	1	25,105	0.00%
2023/06/28	95.1	31.78	87.8	31.79	31.80	7.3	25,297	0.03%
2023/06/27	68.1	31.87	56	31.88	31.85	12.1	25,999	0.05%
2023/06/26	22.2	31.90	38.7	31.90	31.91	-16.5	26,090	-0.06%
2023/06/21	6.2	31.72	164.2	31.72	31.75	-158.1	26,042	-0.61%	大賣/鉅額交易
2023/06/20	103.6	31.36	99.5	31.39	31.39	4.1	26,056	0.02%	大買/
2023/06/19	99.5	31.49	51.6	31.51	31.52	47.9	26,352	0.18%
2023/06/16	29	31.43	22.8	31.45	31.45	6.2	26,341	0.02%
2023/06/15	196.2	31.27	90.6	31.28	31.22	105.6	26,335	0.40%	大買/鉅額交易
2023/06/14	183	31.16	131.8	31.18	31.16	51.2	26,416	0.19%	大買/大賣/
2023/06/13	91.1	31.33	81	31.35	31.32	10.1	26,325	0.04%
2023/06/12	66.6	31.24	50.3	31.26	31.23	16.3	26,211	0.06%
2023/06/09	65	31.18	54	31.20	31.21	11	26,024	0.04%
2023/06/08	165.3	31.04	86	31.06	31.03	79.3	26,079	0.30%	大買/
2023/06/07	53.5	31.43	40	31.44	31.43	13.5	25,535	0.05%
2023/06/06	172.7	31.21	133.2	31.24	31.19	39.5	24,926	0.16%	大買/大賣/
2023/06/05	109.3	31.33	50.2	31.36	31.33	59.1	24,247	0.24%	大買/
2023/06/02	159.2	31.77	137.5	31.78	31.73	21.7	23,686	0.09%	大買/大賣/
2023/06/01	107.4	31.81	93	31.82	31.77	14.4	23,531	0.06%	大買/
2023/05/31	84	31.80	82.4	31.82	31.82	1.6	23,580	0.01%
2023/05/30	54.2	31.82	49.6	31.84	31.82	4.6	23,607	0.02%
2023/05/29	84	31.85	163.8	31.83	31.81	-79.8	23,570	-0.34%	大賣/
2023/05/26	95.2	31.55	250.1	31.58	31.77	-154.9	23,405	-0.66%	大賣/鉅額交易
2023/05/25	111	31.63	93.8	31.65	31.63	17.2	23,293	0.07%	大買/
2023/05/24	164.8	31.77	136.9	31.76	31.76	27.9	23,212	0.12%	大買/大賣/
2023/05/23	79.9	31.96	55.1	31.98	31.96	24.8	22,788	0.11%
2023/05/22	95.2	32.03	53	32.06	32.10	42.2	22,667	0.19%
2023/05/19	121.2	32.26	76.8	32.28	32.26	44.4	22,778	0.19%	大買/
2023/05/18	53.1	32.39	63	32.40	32.40	-9.9	23,106	-0.04%
2023/05/17	104.2	32.40	75	32.41	32.41	29.2	23,089	0.13%	大買/
2023/05/16	40	32.69	41	32.70	32.69	-1	22,935	0.00%
2023/05/15	73	32.74	61.8	32.78	32.75	11.2	23,086	0.05%
2023/05/12	25	32.85	67	32.84	32.85	-42	23,034	-0.18%
2023/05/11	38	32.64	20	32.68	32.64	18	22,998	0.08%
2023/05/10	86	32.46	35	32.48	32.47	51	23,154	0.22%
2023/05/09	203.1	32.54	111.2	32.56	32.51	91.9	23,131	0.40%	大買/大賣/
2023/05/08	58.1	32.66	44	32.67	32.73	14.1	22,965	0.06%
2023/05/05	105	32.61	72	32.63	32.63	33	22,861	0.14%	大買/
2023/05/04	39.2	32.82	82.1	32.76	32.81	-43	22,766	-0.19%
2023/05/03	32	32.65	12	32.73	32.65	20	22,497	0.09%
2023/05/02	148.1	32.28	117.9	32.31	32.28	30.1	22,469	0.13%	大買/大賣/
2023/04/28	120	32.34	87	32.38	32.46	33	22,157	0.15%	大買/
2023/04/27	92.1	32.54	76.3	32.55	32.51	15.7	21,946	0.07%
2023/04/26	64	32.76	14	32.76	32.76	50	21,833	0.23%
2023/04/25	10.8	32.45	40.3	32.45	32.50	-29.5	21,591	-0.14%
2023/04/24	152	32.15	120.1	32.17	32.15	31.9	21,529	0.15%	大買/大賣/
2023/04/21	41.1	32.23	59.3	32.25	32.29	-18.2	21,366	-0.09%
2023/04/20	33	32.01	84	31.99	32.02	-51	21,292	-0.24%
2023/04/19	61.2	31.84	39	31.86	31.89	22.2	21,155	0.10%
2023/04/18	195.4	31.77	95.6	31.80	31.79	99.7	20,833	0.48%	大買/
2023/04/17	297.6	32.04	121	32.08	32.04	176.6	20,121	0.88%	大買/大賣/鉅額交易
2023/04/14	205.4	32.29	157.1	32.31	32.25	48.3	19,428	0.25%	大買/大賣/
2023/04/13	89.4	32.50	37.2	32.51	32.52	52.2	18,837	0.28%
2023/04/12	78	32.54	45	32.55	32.53	33	18,565	0.18%
2023/04/11	188.1	32.57	120	32.59	32.56	68.1	18,418	0.37%	大買/大賣/
2023/04/10	182.8	32.74	121	32.77	32.73	61.9	18,318	0.34%	大買/大賣/
2023/04/07	80	32.90	128.5	32.96	32.89	-48.5	17,987	-0.27%	大賣/
2023/04/06	11	32.83	18.2	32.74	32.89	-7.2	17,653	-0.04%
2023/03/31	36.1	31.71	13	31.73	31.75	23.1	17,021	0.14%
2023/03/30	102	31.64	84	31.66	31.63	18	16,909	0.11%	大買/
2023/03/29	157	31.56	100.8	31.60	31.66	56.2	16,981	0.33%	大買/
2023/03/28	216.2	31.71	119	31.74	31.69	97.2	17,005	0.57%	大買/大賣/
2023/03/27	38.1	32.30	37.4	32.32	32.28	0.7	16,266	0.00%
2023/03/24	104.1	32.07	94.9	32.09	32.10	9.2	16,097	0.06%	大買/
2023/03/23	80.2	32.13	70.9	32.17	32.09	9.3	16,034	0.06%
2023/03/22	145.8	32.08	85.9	32.09	32.04	59.8	15,925	0.38%	大買/
2023/03/21	72	32.39	71.1	32.41	32.41	0.9	15,512	0.01%
2023/03/20	50	32.27	17.7	32.32	32.50	32.3	15,479	0.21%
2023/03/17	105.4	32.10	84.5	32.13	32.18	20.9	15,356	0.14%	大買/
2023/03/16	7.8	32.37	36.4	32.35	32.39	-28.6	15,256	-0.19%
2023/03/15	118.2	31.81	129.6	31.83	31.82	-11.5	15,058	-0.08%	大買/大賣/
2023/03/14	27.1	32.14	277.5	32.05	32.15	-250.4	14,841	-1.69%	大賣/鉅額交易
2023/03/13	70	31.81	105.7	31.91	31.79	-35.7	14,632	-0.24%	大賣/
2023/03/10	4	31.66	98.1	31.58	31.79	-94.1	14,433	-0.65%
2023/03/09	11.3	31.14	5.4	31.14	31.12	5.9	14,276	0.04%
2023/03/08	11	31.07	34.6	31.08	31.10	-23.6	14,307	-0.16%
2023/03/07	101.8	31.03	94.8	31.06	31.05	6.9	14,291	0.05%	大買/
2023/03/06	30.3	31.17	23	31.18	31.13	7.2	14,205	0.05%
2023/03/03	106.2	30.79	37	30.80	30.82	69.2	14,115	0.49%	大買/
2023/03/02	69.3	30.89	17	30.91	30.89	52.3	14,064	0.37%
2023/03/01	29	31.05	16	31.09	31.04	13	13,904	0.09%
2023/02/24	20.1	31.15	9	31.17	31.21	11.1	13,776	0.08%
2023/02/23	27.2	31.01	16.1	31.04	30.96	11.1	13,649	0.08%
2023/02/22	35.2	30.97	17	30.97	30.96	18.2	13,500	0.13%
2023/02/21	20.5	31.07	15	31.09	31.10	5.5	13,359	0.04%
2023/02/20	36.5	31.01	15	31.08	31.09	21.5	13,242	0.16%
2023/02/17	42.4	30.72	15	30.72	30.73	27.4	13,028	0.21%
2023/02/16	75.6	31.10	0	0.00	31.10	75.6	12,570	0.60%
2023/02/15	13.3	31.68	6	31.72	31.76	7.3	12,047	0.06%
2023/02/14	21.1	31.59	0	0.00	31.62	21.1	11,888	0.18%
2023/02/13	30.3	31.37	0	0.00	31.40	30.3	11,804	0.26%
2023/02/10	9.7	31.61	1	31.58	31.67	8.7	11,543	0.08%
2023/02/09	23.1	31.82	6	31.84	31.78	17.1	11,317	0.15%
2023/02/08	73.6	31.83	0	0.00	31.80	73.6	11,160	0.66%
2023/02/07	60.9	31.92	20	31.95	31.98	40.9	10,812	0.38%
2023/02/06	166.9	32.07	1	32.07	32.08	165.9	10,564	1.57%	大買/鉅額交易
2023/02/03	7.1	32.42	30	32.38	32.41	-22.9	10,212	-0.22%
2023/02/02	79.1	32.20	1	32.18	32.15	78.1	9,981	0.78%
2023/02/01	21.1	32.12	0	0.00	32.12	21.1	9,711	0.22%
2023/01/31	62.7	32.06	0	0.00	32.04	62.7	9,628	0.65%
2023/01/30	42.3	32.25	1	32.41	32.30	41.3	9,417	0.44%
2023/01/17	6	32.21	0	0.00	32.17	6	9,252	0.06%
2023/01/16	63.4	32.31	1	32.36	32.26	62.4	9,154	0.68%
2023/01/13	5	32.40	51	32.42	32.50	-46	8,999	-0.51%
2023/01/12	26	32.03	71	32.12	32.20	-45	8,880	-0.51%
2023/01/11	9.1	31.79	1	31.75	31.88	8.1	8,691	0.09%
2023/01/10	1.5	32.13	23	32.12	32.12	-21.5	8,589	-0.25%
2023/01/09	6	32.02	4	32.04	32.03	2	8,431	0.02%
2023/01/06	56	31.74	40	31.66	31.71	16	8,302	0.19%
2023/01/05	30	31.67	16	31.65	31.53	14	8,241	0.17%
2023/01/04	172	31.52	60	31.46	31.56	112	8,131	1.38%	大買/鉅額交易
2023/01/03	457	31.00	0	0.00	31.00	457	8,069	5.66%	大買/鉅額交易
2022/12/30	11.3	31.16	0	0.00	31.08	11.3	7,973	0.14%
2022/12/29	8.1	30.97	0	0.00	30.97	8.1	7,964	0.10%
2022/12/28	31.3	31.04	20	31.12	31.09	11.3	7,830	0.14%
2022/12/27	19.5	31.60	0	0.00	31.60	19.5	7,553	0.26%
2022/12/26	8.1	31.74	0	0.00	31.73	8.1	7,410	0.11%
2022/12/23	4.2	31.89	0	0.00	31.87	4.2	7,333	0.06%
2022/12/22	3	32.16	0	0.00	32.10	3	7,261	0.04%
2022/12/21	4.7	31.91	4	31.72	31.89	0.7	7,348	0.01%
2022/12/20	10.6	32.18	0	0.00	31.94	10.6	7,128	0.15%
2022/12/19	6.5	32.89	0	0.00	32.85	6.5	6,756	0.10%
2022/12/16	2.3	33.19	2	33.11	33.14	0.3	6,722	0.00%
2022/12/15	1	32.97	0	0.00	33.00	1	6,651	0.02%
2022/12/14	3	33.01	3	33.00	32.98	0	6,529	0.00%
2022/12/13	10.1	32.81	5	32.80	32.77	5.1	6,359	0.08%
2022/12/12	3.2	32.79	15	32.90	32.92	-11.8	6,219	-0.19%
2022/12/09	28.1	33.56	3	33.54	33.59	25.1	6,067	0.41%
2022/12/08	45.2	33.42	76	33.40	33.41	-30.9	5,937	-0.52%
2022/12/07	32	32.72	61	32.67	32.66	-29	5,781	-0.50%
2022/12/06	2	32.33	6	32.33	32.43	-4	5,707	-0.07%
2022/12/05	8	32.32	5	32.29	32.34	3	5,672	0.05%
2022/12/02	6	32.09	14	32.16	32.09	-8	5,558	-0.14%
2022/12/01	10.1	31.59	63	31.51	31.57	-52.9	5,508	-0.96%
2022/11/30	5.2	31.51	31	31.48	31.51	-25.8	5,312	-0.49%
2022/11/29	13.1	31.98	60	31.90	31.81	-46.9	5,229	-0.90%
2022/11/25	9	32.01	3	31.95	31.94	6	5,100	0.12%
2022/11/24	5	32.08	5	32.08	31.90	0	5,026	0.00%
2022/11/23	3	31.53	62	31.53	31.61	-59	4,828	-1.22%
2022/11/22	1	31.15	0	0.00	31.14	1	4,805	0.02%
2022/11/21	21	31.04	50	31.16	31.21	-29	4,782	-0.61%
2022/11/18	0	0.00	17	31.26	31.26	-17	4,854	-0.35%
2022/11/17	18	31.30	52	31.28	31.31	-34	4,827	-0.70%
2022/11/16	23	30.65	20	30.80	30.64	3	4,717	0.06%
2022/11/15	21.2	30.64	0.2	30.63	30.62	21	4,596	0.46%
2022/11/14	85.8	30.95	0	0.00	30.71	85.8	4,487	1.91%
2022/11/11	2	31.30	0	0.00	31.10	2	4,375	0.05%
2022/11/10	2	30.40	2	30.44	30.45	0	4,158	0.00%
2022/11/09	12.1	30.37	0	0.00	30.38	12.1	4,119	0.29%
2022/11/08	12.1	30.14	0	0.00	30.15	12.1	4,050	0.30%
2022/11/07	5.2	30.73	0	0.00	30.71	5.2	3,978	0.13%
2022/11/04	1	31.02	0	0.00	30.98	1	3,981	0.03%
2022/11/03	1.1	31.17	0	0.00	31.19	1.1	3,910	0.03%
2022/10/31	0.1	31.22	5	31.25	31.28	-5	3,908	-0.13%
2022/10/28	4	31.46	1	31.48	31.43	3	3,899	0.08%
2022/10/27	10.1	31.12	0	0.00	31.03	10.1	3,896	0.26%
2022/10/26	2	30.86	0	0.00	30.94	2	3,906	0.05%
2022/10/25	1	30.31	0	0.00	30.27	1	3,881	0.03%
2022/10/24	9.2	30.40	1	30.32	30.46	8.2	3,849	0.21%
2022/10/21	3.1	30.70	0	0.00	30.60	3.1	3,852	0.08%
2022/10/20	6.2	31.18	0	0.00	31.12	6.2	3,768	0.16%
2022/10/19	0.1	31.64	0	0.00	31.55	0.1	3,711	0.00%
2022/10/18	5.1	31.68	0	0.00	31.68	5.1	3,710	0.14%
2022/10/17	0	31.82	0	0.00	31.83	0	3,663	0.00%
2022/10/13	12	32.07	0	0.00	32.04	12	3,668	0.33%
2022/10/11	14.2	31.86	0	0.00	31.80	14.2	3,641	0.39%
2022/10/07	2	32.50	0	0.00	32.47	2	3,563	0.06%
2022/10/06	10.2	32.60	0	0.00	32.62	10.2	3,525	0.29%
2022/10/05	1	33.06	0	0.00	32.98	1	3,444	0.03%
2022/10/04	15	33.26	0	0.00	33.23	15	3,443	0.44%
2022/09/30	15	32.97	1	32.95	33.04	14	3,438	0.41%
2022/09/29	1	33.08	2	33.07	33.06	-1	3,440	-0.03%
2022/09/28	9.3	32.34	0	0.00	32.38	9.3	3,459	0.27%
2022/09/27	1.3	33.17	0	0.00	33.18	1.3	3,284	0.04%
2022/09/23	9.1	33.38	0	0.00	33.35	9.1	3,297	0.28%
2022/09/22	0	0.00	1	34.03	34.07	-1	3,216	-0.03%
2022/09/21	0.5	33.62	0	0.00	33.59	0.5	3,139	0.02%
2022/09/20	0	0.00	1	33.77	33.79	-1	3,107	-0.03%
2022/09/19	1	33.68	0	0.00	33.71	1	3,145	0.03%
2022/09/16	3	33.80	0	0.00	33.88	3	3,153	0.10%
2022/09/15	1	33.69	2	33.62	33.64	-1	3,172	-0.03%
2022/09/13	1	33.40	1	33.37	33.38	0	3,178	0.00%
2022/09/12	0	0.00	1	33.52	33.52	-1	3,119	-0.03%
2022/09/07	0.5	33.44	0	0.00	33.45	0.5	3,104	0.02%
2022/09/06	0.1	33.99	0	0.00	33.91	0.1	3,068	0.00%
2022/09/05	0	0.00	1	34.05	34.05	-1	3,119	-0.03%
2022/09/02	15	33.78	0	0.00	33.81	15	3,105	0.48%
2022/09/01	15.1	33.98	0	0.00	34.03	15.1	3,071	0.49%
2022/08/31	15	34.51	0	0.00	34.45	15	3,029	0.50%
2022/08/30	15	34.40	0	0.00	34.55	15	3,008	0.50%
2022/08/29	5	34.22	0	0.00	34.22	5	3,071	0.16%
2022/08/25	2.4	33.82	0	0.00	33.77	2.4	2,979	0.08%
2022/08/24	2.2	34.01	0	0.00	34.14	2.2	2,910	0.08%
2022/08/23	1.2	34.05	0	0.00	34.13	1.2	2,953	0.04%
2022/08/22	2.2	34.05	0	0.00	34.11	2.2	3,000	0.07%
2022/08/18	9.2	34.60	0	0.00	34.57	9.2	2,941	0.31%
2022/08/17	3.1	34.82	0	0.00	34.82	3.1	2,911	0.11%
2022/08/16	3	34.85	0	0.00	34.87	3	2,912	0.10%
2022/08/12	11.1	34.77	0	0.00	34.85	11.1	2,909	0.38%
2022/08/11	11.2	35.53	0	0.00	35.54	11.2	2,792	0.40%
2022/08/10	10	35.80	0	0.00	35.81	10	2,744	0.36%
2022/08/08	0.1	35.53	0	0.00	35.45	0.1	2,729	0.00%
2022/08/05	1	36.04	0	0.00	36.02	1	2,684	0.04%
2022/08/04	5	36.07	0	0.00	36.06	5	2,686	0.19%
2022/08/03	4.1	35.83	0	0.00	35.95	4.1	2,687	0.15%
2022/08/02	0	0.00	3	36.72	36.55	-3	2,666	-0.11%
2022/07/29	0	0.00	1.2	35.54	35.56	-1.2	2,679	-0.05%
2022/07/26	0.1	35.54	1	35.55	35.52	-0.9	2,733	-0.03%
2022/07/25	15	35.56	0	0.00	35.55	15	2,772	0.54%
2022/07/22	15	35.17	0	0.00	35.15	15	2,770	0.54%
2022/07/21	15	34.64	0	0.00	34.63	15	2,795	0.54%
2022/07/20	17	34.49	0	0.00	34.46	17	2,807	0.61%
2022/07/19	15	34.70	0	0.00	34.71	15	2,779	0.54%
2022/07/18	60	35.15	0.2	35.15	35.12	59.8	2,782	2.15%
2022/07/15	0	0.00	2	35.03	35.01	-2	2,813	-0.07%
2022/07/12	5	34.58	0	0.00	34.55	5	2,846	0.18%
2022/07/11	0.1	33.93	0	0.00	33.91	0.1	2,844	0.00%
2022/07/08	18.1	34.27	0	0.00	34.29	18.1	2,845	0.64%
2022/07/05	0.4	34.33	0	0.00	34.34	0.4	2,852	0.01%
2022/07/04	0	0.00	1	34.65	34.55	-1	2,859	-0.03%
2022/06/30	0.1	34.00	1	33.95	33.95	-0.9	2,779	-0.03%
2022/06/29	0.1	33.66	0	0.00	33.67	0.1	2,751	0.00%
2022/06/27	1	33.39	0	0.00	33.37	1	2,759	0.04%
2022/06/24	0	0.00	15	34.11	34.13	-15	2,713	-0.55%
2022/06/21	1.1	33.23	0	0.00	33.17	1.1	2,669	0.04%
2022/06/20	1.2	33.59	0	0.00	33.51	1.2	2,668	0.04%
2022/06/17	0.2	33.50	1	33.42	33.49	-0.8	2,696	-0.03%
2022/06/15	14.1	32.84	0	0.00	32.81	14.1	2,660	0.53%
2022/06/14	4.3	33.26	0	0.00	33.30	4.3	2,585	0.17%
2022/06/13	2.1	33.96	0	0.00	34.00	2.1	2,505	0.08%
2022/06/10	1.1	34.05	0	0.00	34.04	1.1	2,491	0.04%
2022/06/09	0.1	33.98	0	0.00	33.99	0.1	2,491	0.00%
2022/06/08	8	34.13	0	0.00	34.13	8	2,487	0.32%
2022/06/07	18.2	33.91	0	0.00	33.92	18.2	2,509	0.73%
2022/06/06	9.2	34.35	0	34.39	34.29	9.2	2,430	0.38%
2022/06/02	7	34.45	0	0.00	34.49	7	2,435	0.29%
2022/06/01	10	34.14	0	0.00	34.23	10	2,470	0.40%
2022/05/31	4.1	34.41	0	0.00	34.37	4.1	2,421	0.17%
2022/05/30	0.1	34.88	0	0.00	34.80	0.1	2,383	0.00%
2022/05/27	4	35.12	0	0.00	35.09	4	2,317	0.17%
2022/05/26	0	0.00	5	35.41	35.40	-5	2,310	-0.22%
2022/05/19	1	34.72	0	0.00	34.76	1	2,683	0.04%
2022/05/18	2.3	34.18	0	0.00	34.19	2.3	2,685	0.08%
2022/05/17	1	34.80	0	0.00	34.79	1	2,678	0.04%
2022/05/16	0	0.00	2	35.21	35.20	-2	2,706	-0.07%
2022/05/13	0	35.45	0	0.00	35.30	0	2,714	0.00%
2022/05/12	2	35.35	0	0.00	35.48	2	2,727	0.07%
2022/05/11	1	34.84	0	0.00	34.91	1	2,775	0.04%
2022/05/10	8.1	34.83	0	0.00	34.52	8.1	2,760	0.29%
2022/05/09	1	34.18	0	0.00	34.12	1	2,743	0.04%
2022/05/06	3	34.68	0	0.00	34.73	3	2,709	0.11%
2022/05/05	0.1	35.37	0	0.00	35.23	0.1	2,661	0.00%
2022/05/03	5.1	35.35	0	0.00	35.30	5.1	2,601	0.20%
2022/04/26	1.1	35.80	0.3	36.04	35.78	0.8	2,442	0.03%
2022/04/25	0	0.00	0.1	35.95	35.79	-0.1	2,436	0.00%
2022/04/20	1.1	35.27	0	0.00	35.27	1.1	2,419	0.05%
2022/04/18	1.3	35.52	0.9	35.61	35.56	0.4	2,421	0.02%
2022/04/15	1.2	35.82	0	0.00	35.84	1.2	2,405	0.05%
2022/04/14	40	36.28	0	0.00	36.24	40	2,360	1.69%
2022/04/13	2	36.06	1	36.04	36.02	1	2,354	0.04%
2022/04/12	1	36.16	0	0.00	36.08	1	2,345	0.04%
2022/04/11	5	36.57	0	0.00	36.50	5	2,348	0.21%
2022/04/08	1	37.00	0	0.00	37.01	1	2,310	0.04%
2022/04/07	2	37.23	0	0.00	37.22	2	2,296	0.09%
2022/04/06	1	37.22	0	0.00	37.16	1	2,276	0.04%
2022/04/01	0	38.00	0	0.00	38.03	0	2,218	0.00%
2022/03/30	0.1	37.98	7.2	37.96	37.99	-7.2	2,195	-0.33%
2022/03/29	0.4	37.61	0	0.00	37.60	0.4	2,171	0.02%
2022/03/28	1.1	37.21	0	0.00	37.15	1.1	2,159	0.05%
2022/03/25	0.2	37.74	0	0.00	37.71	0.2	2,130	0.01%
2022/03/24	0.1	37.76	0.2	37.76	37.70	-0.1	2,123	0.00%
2022/03/23	1.4	36.93	0	0.00	36.98	1.4	2,095	0.07%
2022/03/22	0.3	37.62	0	0.00	37.49	0.3	2,045	0.01%
2022/03/18	3.2	37.77	0	0.00	37.83	3.2	1,977	0.16%
2022/03/17	0	0.00	0	38.21	38.43	0	1,930	0.00%
2022/03/14	1	38.60	0	0.00	38.60	1	1,882	0.05%
2022/03/11	1	38.75	0	0.00	38.73	1	1,866	0.05%
2022/03/10	1	38.95	0	0.00	38.90	1	1,859	0.06%
2022/03/09	0	39.48	0	0.00	39.48	0	1,837	0.00%
2022/03/07	3	40.10	1	40.11	40.00	2	1,840	0.11%
2022/03/02	0	0.00	3	39.80	39.76	-3	1,753	-0.17%
2022/02/21	1.1	38.86	0	0.00	38.83	1.1	1,625	0.07%
2022/02/17	1.1	38.39	0	0.00	38.61	1.1	1,195	0.09%
2022/02/16	0.1	38.46	0	0.00	38.39	0.1	1,169	0.01%
2022/02/11	6.2	38.90	0	0.00	38.82	6.2	1,080	0.57%
2022/02/10	0.1	39.38	0	0.00	39.30	0.1	1,011	0.01%
2022/02/09	0.3	39.35	0	0.00	39.28	0.3	1,000	0.02%
2022/02/08	2	39.28	0	0.00	39.25	2	985	0.20%
2022/02/07	1.2	39.43	4	39.52	39.56	-2.8	959	-0.29%
2022/01/26	0.1	39.97	0	0.00	40.05	0.1	947	0.01%
2022/01/25	0.2	40.03	0.1	40.07	40.05	0.2	936	0.02%
2022/01/24	0.1	40.13	0	0.00	40.10	0.1	932	0.01%
2022/01/19	1	39.25	0	0.00	39.31	1	910	0.11%
2022/01/18	1.1	39.72	0	0.00	39.70	1.1	873	0.12%
2022/01/17	0.1	39.86	0	0.00	39.75	0.1	849	0.02%
2022/01/12	8	40.30	0	0.00	40.33	8	766	1.05%
2022/01/11	2	40.26	0	0.00	40.34	2	730	0.27%
2022/01/10	2.1	39.90	0	0.00	39.90	2.1	700	0.30%
2022/01/06	2	40.14	0	0.00	40.04	2	664	0.30%
2022/01/05	2	40.47	0	0.00	40.43	2	632	0.32%
2022/01/04	0.1	40.90	0	0.00	40.78	0.1	591	0.02%
2021/12/29	0.1	41.77	0	0.00	41.72	0.1	526	0.01%
2021/12/28	0.1	41.89	0	0.00	41.85	0.1	524	0.02%
2021/12/24	0.1	41.92	0	0.00	41.89	0.1	525	0.01%
2021/12/21	0.1	42.35	0	0.00	42.22	0.1	551	0.02%
2021/12/13	0.5	41.80	0	0.00	41.80	0.5	545	0.09%
2021/12/10	1	41.85	0	0.00	41.83	1	547	0.18%
2021/11/29	0	0.00	1	41.98	41.98	-1	460	-0.22%
2021/11/26	0	0.00	0.2	41.52	41.78	-0.2	457	-0.04%
2021/11/23	0.1	41.20	0	0.00	41.15	0.1	440	0.02%
2021/11/17	1.1	40.80	0	0.00	40.80	1.1	436	0.25%
2021/11/15	0	41.76	0	0.00	41.71	0	443	0.00%
2021/11/11	0	41.83	0	0.00	41.89	0	446	0.00%
2021/11/10	1	42.41	1	42.43	42.39	0	447	0.00%
2021/11/09	0	0.00	1	42.24	42.11	-1	442	-0.23%
2021/11/08	0	0.00	0.1	41.93	42.04	-0.1	436	-0.02%
2021/11/05	0	0.00	0.1	41.50	41.53	-0.1	431	-0.02%
2021/11/04	0.1	41.15	0	0.00	41.08	0.1	429	0.03%
2021/10/28	0	0.00	1	41.58	41.58	-1	417	-0.24%
2021/10/27	1	40.89	0	0.00	40.85	1	405	0.25%
2021/10/21	0.1	40.40	0	0.00	40.41	0.1	423	0.02%
2021/10/20	0.1	40.58	0	0.00	40.62	0.1	420	0.02%
2021/10/08	0	0.00	0.3	40.65	40.56	-0.3	440	-0.06%
2021/10/06	0.2	40.60	0.5	40.62	40.54	-0.3	443	-0.07%
2021/10/04	0	0.00	0.5	41.07	40.98	-0.5	442	-0.10%
2021/09/29	0.3	40.74	0.1	40.95	40.84	0.2	459	0.04%
2021/09/28	1	41.40	0	0.00	41.22	1	448	0.22%
2021/09/27	0.2	41.50	0	0.00	41.50	0.2	435	0.05%
2021/09/24	0	0.00	1.6	41.67	41.63	-1.6	432	-0.37%
2021/09/15	0	0.00	1	42.23	42.28	-1	447	-0.22%
2021/09/08	0	41.41	0	0.00	41.49	0	492	0.00%
2021/09/01	0.2	41.72	0	0.00	41.67	0.2	507	0.04%
2021/08/23	0	0.00	1	42.43	42.43	-1	520	-0.19%
2021/08/13	1	41.57	0	0.00	41.59	1	511	0.20%
2021/08/11	1	41.45	1.3	41.50	41.42	-0.3	513	-0.05%
2021/08/10	0.5	41.80	0	0.00	41.81	0.5	508	0.10%
2021/08/03	0	0.00	3	42.71	42.88	-3	523	-0.57%
2021/07/26	0	0.00	8	42.59	42.61	-8	578	-1.38%
2021/07/15	0	0.00	0.5	41.85	41.88	-0.5	591	-0.08%
2021/07/14	0	0.00	0.3	41.48	41.35	-0.3	592	-0.04%
2021/07/12	0	0.00	11	41.69	41.71	-11	591	-1.86%
2021/07/09	2	41.95	5	41.93	41.93	-3	593	-0.51%
2021/07/07	1	41.65	0	0.00	41.66	1	599	0.17%
2021/06/25	0	40.73	0	0.00	40.70	0	608	0.00%
2021/06/23	5	40.84	0	0.00	40.80	5	598	0.84%
2021/06/21	18	41.43	0	0.00	41.70	18	591	3.04%
2021/06/09	0	0.00	1.1	39.49	39.63	-1.1	594	-0.19%
2021/06/01	0.1	38.86	0	0.00	38.86	0.1	610	0.02%
2021/05/19	0	38.65	1	38.59	38.62	-1	675	-0.15%
2021/05/18	1	38.74	0	0.00	38.74	1	676	0.15%
2021/05/13	0.1	38.85	0	0.00	38.83	0.1	706	0.01%
2021/05/11	1	39.26	0	0.00	39.28	1	693	0.14%
2021/05/10	0	39.45	0	0.00	39.39	0	693	0.00%
2021/04/08	1	39.76	0	0.00	39.77	1	623	0.16%
2021/04/06	0	39.99	0	0.00	39.99	0	622	0.00%
2021/04/01	1	39.40	0	0.00	39.65	1	626	0.16%
2021/03/30	0	39.39	0	0.00	39.32	0	624	0.00%
2021/03/24	1	40.16	0	0.00	40.19	1	652	0.15%
2021/03/22	0	39.44	0	0.00	39.50	0	675	0.00%
2021/03/18	1	38.85	0	0.00	38.86	1	696	0.15%
2021/03/12	0	39.75	0	0.00	39.66	0	683	0.00%
2021/03/09	0	40.01	0	0.00	40.02	0	693	0.00%
2021/03/08	0.1	39.38	0	0.00	39.46	0.1	694	0.01%
2021/03/05	0	0.00	1	39.18	39.10	-1	697	-0.15%
2021/03/04	0	39.50	0	0.00	39.50	0	701	0.00%
2021/03/02	0.1	40.11	0	0.00	40.22	0.1	702	0.01%
2021/02/26	0	39.56	0	0.00	39.53	0	699	0.00%
2021/02/25	1	39.67	0	0.00	40.04	1	686	0.15%
2021/02/24	1	40.50	0	0.00	40.51	1	679	0.15%
2021/02/17	1	41.78	0	0.00	41.65	1	651	0.15%
2021/02/04	1	42.59	0	0.00	42.60	1	631	0.16%
2021/01/25	1	43.25	0	0.00	43.27	1	701	0.14%
2021/01/19	1	43.19	0	0.00	43.25	1	731	0.14%
2021/01/15	1	43.27	0	0.00	43.48	1	753	0.13%
2021/01/07	0.1	43.60	0	0.00	43.44	0.1	824	0.01%
2021/01/06	1.1	44.13	0	0.00	44.20	1.1	832	0.13%
2020/12/24	0.1	44.97	0	0.00	44.92	0.1	834	0.01%
2020/12/08	0.1	45.15	0	0.00	45.07	0.1	728	0.01%
2020/12/07	0.1	44.99	0	0.00	44.83	0.1	723	0.01%
2020/12/04	0	45.80	0	0.00	45.33	0	725	0.00%
2020/11/02	0	0.00	2	46.09	46.08	-2	661	-0.30%
2020/10/21	1	46.12	0	0.00	46.23	1	605	0.17%
2020/10/20	0	0.00	2	46.96	46.96	-2	603	-0.33%
2020/10/06	1	46.81	0	0.00	46.86	1	511	0.20%
2020/09/03	0	0.00	1.3	49.22	49.27	-1.3	785	-0.17%
2020/08/14	2	49.23	0	0.00	49.19	2	906	0.22%
2020/08/12	0	50.10	0	0.00	49.93	0	887	0.00%
2020/08/10	0	51.00	0	0.00	50.75	0	873	0.00%
2020/08/07	1	51.30	0	0.00	51.30	1	875	0.11%
2020/08/06	0	51.10	0	0.00	51.00	0	881	0.00%
2020/08/03	0	51.10	0	0.00	51.00	0	892	0.00%
2020/07/21	0	50.10	0	0.00	50.10	0	868	0.00%
2020/06/29	2	49.54	2	49.51	49.52	0	804	0.00%
2020/05/05	0	0.00	2	50.75	50.75	-2	1,311	-0.15%
2020/04/29	0	0.00	3	51.40	51.40	-3	1,371	-0.22%
2020/04/20	10	51.45	16	51.37	51.50	-6	1,508	-0.40%
2020/04/01	1	51.10	0	0.00	51.10	1	1,569	0.06%
2020/03/27	1	50.15	0	0.00	50.20	1	1,574	0.06%
2020/03/26	0	0.00	1	50.10	50.25	-1	1,573	-0.06%
2020/03/25	1	49.70	0	0.00	49.97	1	1,566	0.06%
2020/03/17	0	0.00	1	50.50	50.60	-1	1,485	-0.07%
2020/03/11	2	51.50	0	0.00	51.70	2	1,322	0.15%
2020/03/10	0	0.00	1	52.10	51.75	-1	1,297	-0.08%
2020/03/09	0	0.00	2	54.25	54.10	-2	1,278	-0.16%
2020/03/04	1	48.13	0	0.00	48.04	1	1,185	0.08%
2020/02/26	1	46.90	0	0.00	46.53	1	1,094	0.09%
2020/02/21	1	45.70	0	0.00	45.75	1	1,042	0.10%
2020/01/09	1	42.29	0	0.00	42.29	1	978	0.10%
2020/01/06	0	0.00	1	43.03	43.06	-1	994	-0.10%
2019/12/30	1	42.51	0	0.00	42.49	1	970	0.10%