元大臺灣ESG永續 (00850)-玉山-高雄券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
39.93
漲跌
▲0.33
漲幅
+0.83%
成交量
727張
產業
上市
548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

元大臺灣ESG永續 (00850)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/18	4.8	39.57	5	39.80	39.93	-0.2	2,003	-0.01%
2024/04/17	5	39.60	0	0.00	39.60	5	2,010	0.25%
2024/04/16	5	39.31	2	39.54	39.22	3	2,005	0.15%
2024/04/15	3.8	40.48	0	0.00	40.37	3.8	1,972	0.19%
2024/04/12	5	40.89	1	40.78	40.80	4	1,979	0.20%
2024/04/10	3.5	41.11	0	0.00	41.03	3.5	1,994	0.17%
2024/04/09	0	0.00	1	40.82	41.09	-1	2,051	-0.05%
2024/04/08	5.6	40.26	0	0.00	40.44	5.6	2,057	0.27%
2024/04/03	1.1	40.43	0	0.00	40.18	1.1	2,075	0.05%
2024/03/29	1	40.09	2	40.09	40.07	-1	2,129	-0.05%
2024/03/28	1.2	39.82	1	39.81	40.00	0.2	2,144	0.01%
2024/03/27	1	39.81	0	0.00	39.97	1	2,154	0.05%
2024/03/26	1.3	39.93	2.1	40.03	39.83	-0.8	2,165	-0.04%
2024/03/25	4.6	39.86	1	39.88	39.85	3.6	2,182	0.17%
2024/03/22	1	39.70	4	39.79	39.88	-3	2,189	-0.14%
2024/03/21	0	39.52	11	39.55	39.84	-11	2,178	-0.50%
2024/03/20	4.6	39.25	1	39.18	39.02	3.6	2,175	0.16%
2024/03/18	0	0.00	4	38.96	39.21	-4	2,210	-0.18%
2024/03/15	3.6	39.15	1	39.03	38.92	2.6	2,209	0.12%
2024/03/14	0.1	39.09	1	39.14	39.20	-0.9	2,200	-0.04%
2024/03/13	0.6	39.28	0	0.00	39.21	0.6	2,205	0.03%
2024/03/11	10	38.67	1	38.79	38.64	9	2,211	0.41%
2024/03/08	2	38.91	22.9	38.91	38.79	-20.9	2,231	-0.94%
2024/03/07	0	38.37	0.6	38.36	38.43	-0.6	2,212	-0.03%
2024/03/06	0	0.00	1	37.69	37.90	-1	2,165	-0.05%
2024/03/05	6.7	37.54	2.7	37.60	37.69	4	2,161	0.19%
2024/03/04	1.8	37.26	4.3	37.26	37.41	-2.5	2,160	-0.11%
2024/02/29	1.5	36.58	0	0.00	36.78	1.5	2,183	0.07%
2024/02/26	9.4	37.15	2	37.14	37.22	7.4	2,184	0.34%
2024/02/23	0.6	37.12	7.7	37.12	37.15	-7.1	2,175	-0.33%
2024/02/22	1	36.79	5	36.95	36.94	-4	2,171	-0.18%
2024/02/21	2	36.67	0	0.00	36.65	2	2,158	0.09%
2024/02/20	6.9	36.63	8	36.74	36.78	-1.1	2,213	-0.05%
2024/02/19	2.1	36.54	2.5	36.55	36.62	-0.4	2,249	-0.02%
2024/02/16	11	36.60	1.5	36.67	36.61	9.5	2,325	0.41%
2024/02/15	1.6	36.59	11.8	36.52	36.68	-10.2	2,356	-0.43%
2024/02/05	5.7	35.41	9.1	35.46	35.56	-3.4	2,339	-0.15%
2024/02/02	2.5	35.38	0	0.00	35.50	2.5	2,365	0.11%
2024/02/01	2	35.22	0	0.00	35.27	2	2,376	0.09%
2024/01/31	8.3	35.31	0	0.00	35.27	8.3	2,390	0.35%
2024/01/30	2.3	35.64	1.2	35.64	35.65	1.2	2,394	0.05%
2024/01/29	3.7	35.48	7	35.53	35.69	-3.3	2,402	-0.14%
2024/01/26	8.4	35.35	4.9	35.36	35.40	3.5	2,368	0.15%
2024/01/25	4.1	35.33	5.7	35.31	35.38	-1.6	2,318	-0.07%
2024/01/24	0	0.00	2	35.17	35.13	-2	2,299	-0.09%
2024/01/23	0.6	35.18	8.1	35.09	35.10	-7.5	2,313	-0.33%
2024/01/22	5.7	35.07	10.2	35.07	35.05	-4.6	2,327	-0.20%
2024/01/19	0.5	34.45	13	34.60	34.77	-12.5	2,322	-0.54%
2024/01/18	3.7	33.90	0	0.00	33.89	3.7	2,329	0.16%
2024/01/17	4.1	33.94	0	0.00	33.76	4.1	2,325	0.18%
2024/01/16	4.1	34.06	0	0.00	34.11	4.1	2,295	0.18%
2024/01/15	6.3	34.52	0	0.00	34.44	6.3	2,277	0.27%
2024/01/12	2.5	34.34	0	0.00	34.38	2.5	2,287	0.11%
2024/01/11	1.1	34.31	0	0.00	34.48	1.1	2,282	0.05%
2024/01/10	6.2	34.32	2	34.29	34.27	4.2	2,308	0.18%
2024/01/09	1.5	34.43	35	34.47	34.41	-33.5	2,310	-1.45%
2024/01/08	0	0.00	1	34.61	34.45	-1	2,316	-0.04%
2024/01/05	4.8	34.44	0	0.00	34.28	4.8	2,307	0.21%
2024/01/04	4.1	34.42	0	0.00	34.41	4.1	2,304	0.18%
2024/01/03	8.4	34.52	0	0.00	34.46	8.4	2,332	0.36%
2024/01/02	2	35.05	2.1	35.24	34.95	-0.1	2,295	0.00%
2023/12/29	1.9	35.15	25.2	35.13	35.16	-23.3	2,283	-1.02%
2023/12/28	0	0.00	0.1	35.14	35.16	-0.1	2,276	0.00%
2023/12/27	0	0.00	5.8	35.08	35.12	-5.8	2,276	-0.25%
2023/12/26	0	0.00	7.5	34.80	34.82	-7.5	2,253	-0.33%
2023/12/25	4.1	34.59	7.5	34.60	34.58	-3.4	2,249	-0.15%
2023/12/22	1.5	34.45	2	34.49	34.45	-0.5	2,241	-0.02%
2023/12/21	3	34.28	0	0.00	34.38	3	2,255	0.13%
2023/12/20	5.5	34.55	0.2	34.55	34.62	5.3	2,253	0.24%
2023/12/19	0.7	34.45	18.6	34.44	34.45	-17.9	2,237	-0.80%
2023/12/15	5.6	34.62	26.6	34.58	34.54	-21	2,260	-0.93%
2023/12/14	1.8	34.45	3.6	34.38	34.46	-1.8	2,231	-0.08%
2023/12/13	2	34.06	0	0.00	34.06	2	2,227	0.09%
2023/12/11	3.1	33.93	0.1	33.98	33.95	3	2,202	0.14%
2023/12/07	0.1	33.87	0	0.00	33.76	0.1	2,190	0.01%
2023/12/05	6.8	33.81	0	0.00	33.81	6.8	2,203	0.31%
2023/12/04	0.6	34.15	0	0.00	34.03	0.6	2,191	0.03%
2023/12/01	52	33.97	1	34.03	34.07	51	2,180	2.34%
2023/11/30	1.2	33.91	70	33.95	34.05	-68.9	2,177	-3.16%
2023/11/29	0.1	34.05	0.1	34.02	33.96	0	2,176	0.00%
2023/11/28	0.1	33.83	0.1	34.02	33.97	0	2,164	0.00%
2023/11/27	4.5	33.83	10	33.72	33.74	-5.5	2,158	-0.25%
2023/11/24	0.1	33.94	0	0.00	33.94	0.1	2,135	0.00%
2023/11/22	1	34.00	5	34.05	33.97	-4	2,124	-0.19%
2023/11/21	0	0.00	5.6	34.19	34.20	-5.6	2,131	-0.26%
2023/11/20	7.4	33.79	0	0.00	33.77	7.4	2,114	0.35%
2023/11/17	0.3	33.82	0	0.00	33.79	0.3	2,108	0.02%
2023/11/16	14	33.69	0	0.00	33.70	14	2,051	0.68%
2023/11/15	16	34.39	2	34.47	34.48	14	2,006	0.70%
2023/11/14	11.3	34.05	1.2	34.06	34.04	10.1	1,955	0.52%
2023/11/13	35.4	34.03	1	33.99	33.91	34.3	1,947	1.76%
2023/11/10	8.3	33.56	0	0.00	33.53	8.3	1,938	0.43%
2023/11/09	1.1	33.58	0	0.00	33.67	1.1	1,967	0.06%
2023/11/08	0	33.62	0	0.00	33.63	0	2,031	0.00%
2023/11/07	1.1	33.45	0	0.00	33.48	1.1	2,040	0.05%
2023/11/06	13.5	33.56	0.7	33.45	33.52	12.9	2,080	0.62%
2023/11/03	1.4	33.13	0	0.00	33.19	1.4	2,078	0.07%
2023/11/02	0	0.00	7.6	32.86	32.98	-7.6	2,100	-0.36%
2023/11/01	1.1	32.22	75	32.24	32.23	-73.9	2,115	-3.49%
2023/10/31	3.8	32.26	0	0.00	32.13	3.8	2,135	0.18%
2023/10/30	1	32.40	0	0.00	32.33	1	2,186	0.05%
2023/10/27	0.1	32.47	0	0.00	32.39	0.1	2,170	0.00%
2023/10/26	9.4	32.30	0	0.00	32.28	9.4	2,178	0.43%
2023/10/25	5.6	32.90	0	0.00	32.84	5.6	2,146	0.26%
2023/10/24	4.1	32.62	0	0.00	32.76	4.1	2,149	0.19%
2023/10/23	1.8	32.83	0	0.00	32.72	1.8	2,142	0.08%
2023/10/20	9.4	32.89	0.2	33.12	33.06	9.2	2,149	0.43%
2023/10/19	0	33.08	5.9	33.06	33.10	-5.9	2,138	-0.27%
2023/10/18	2.6	33.18	0	0.00	33.09	2.6	2,150	0.12%
2023/10/17	0.1	33.61	0	0.00	33.48	0.1	2,132	0.00%
2023/10/16	7.6	33.50	1	33.48	33.53	6.6	2,146	0.31%
2023/10/13	0.2	33.68	0	0.00	33.71	0.2	2,149	0.01%
2023/10/12	0.4	33.77	5	33.70	33.80	-4.6	2,168	-0.21%
2023/10/11	12.7	33.59	2	33.59	33.61	10.7	2,174	0.49%
2023/10/06	5.1	33.13	0	0.00	33.19	5.1	2,154	0.24%
2023/10/05	4.1	32.84	0	0.00	33.01	4.1	2,130	0.19%
2023/10/04	3.3	32.52	2	32.55	32.55	1.3	2,130	0.06%
2023/10/03	1.7	33.09	0	0.00	32.94	1.7	2,120	0.08%
2023/10/02	2	33.18	0	0.00	33.14	2	2,109	0.10%
2023/09/28	1.7	32.72	0.1	32.72	32.79	1.6	2,131	0.08%
2023/09/27	0.2	32.65	0	0.00	32.62	0.2	2,131	0.01%
2023/09/26	6.8	32.73	0.1	32.72	32.64	6.7	2,133	0.31%
2023/09/25	5.9	32.92	1	32.98	33.04	4.9	2,130	0.23%
2023/09/22	2.1	32.74	0	0.00	32.81	2.1	2,133	0.10%
2023/09/21	6.1	32.90	0	0.00	32.80	6.1	2,138	0.29%
2023/09/20	4.5	33.44	0	0.00	33.26	4.5	2,109	0.21%
2023/09/19	2.2	33.55	0	0.00	33.46	2.2	2,106	0.11%
2023/09/18	0.1	33.65	0	0.00	33.56	0.1	2,114	0.00%
2023/09/15	4.4	33.77	0	0.00	33.86	4.4	2,104	0.21%
2023/09/14	0.1	33.57	3	33.58	33.72	-2.9	2,100	-0.14%
2023/09/13	1.3	33.23	0	0.00	33.28	1.3	2,095	0.06%
2023/09/12	45.1	33.25	4	33.19	33.25	41.1	2,104	1.95%
2023/09/11	4.7	33.21	2	32.90	32.99	2.7	2,104	0.13%
2023/09/08	0	33.18	0	0.00	33.22	0	2,081	0.00%
2023/09/07	9.2	33.33	2	33.35	33.29	7.2	2,083	0.35%
2023/09/06	18.2	33.57	0	0.00	33.57	18.2	2,070	0.88%
2023/09/05	4	33.63	0	0.00	33.60	4	2,059	0.20%
2023/09/04	1.3	33.42	12	33.59	33.64	-10.7	2,062	-0.52%
2023/09/01	0.1	33.55	2.1	33.54	33.45	-2	2,060	-0.10%
2023/08/31	0.3	33.52	0	0.00	33.45	0.3	2,061	0.01%
2023/08/30	0	33.79	0	0.00	33.67	0	2,040	0.00%
2023/08/29	0.1	33.40	1	33.49	33.49	-0.9	2,038	-0.05%
2023/08/28	20	33.38	1	33.40	33.34	19	2,020	0.94%
2023/08/25	6.7	33.43	0	0.00	33.21	6.7	2,011	0.33%
2023/08/24	1.1	33.85	3	33.88	33.84	-1.9	1,976	-0.10%
2023/08/23	2.5	33.36	0	0.00	33.37	2.5	1,952	0.13%
2023/08/22	1.2	33.18	0	0.00	33.18	1.2	1,964	0.06%
2023/08/21	8.1	33.13	0	0.00	33.02	8.1	1,955	0.41%
2023/08/18	1	33.01	0	0.00	33.04	1	1,938	0.05%
2023/08/17	5.3	33.25	0	0.00	33.28	5.3	1,896	0.28%
2023/08/16	5.8	33.16	1	33.10	33.21	4.8	1,855	0.26%
2023/08/15	7.9	34.08	1	34.12	34.00	6.9	1,815	0.38%
2023/08/14	16.6	33.87	0.1	33.88	33.83	16.5	1,758	0.94%
2023/08/11	9.2	34.52	0	0.00	34.25	9.2	1,674	0.55%
2023/08/10	10.2	34.40	0	0.00	34.29	10.2	1,643	0.62%
2023/08/09	4.8	34.65	0	0.00	34.64	4.8	1,586	0.30%
2023/08/08	1.4	34.57	5	34.66	34.65	-3.6	1,550	-0.24%
2023/08/07	12.6	34.77	1	34.92	34.92	11.6	1,503	0.77%
2023/08/04	1.4	34.61	0	0.00	34.57	1.4	1,481	0.10%
2023/08/02	11	34.86	0	0.00	34.68	11	1,449	0.76%
2023/07/31	0.4	35.20	4	35.14	35.07	-3.6	1,372	-0.26%
2023/07/28	1.2	35.24	0	0.00	35.39	1.2	1,348	0.09%
2023/07/27	1.1	35.30	0	0.00	35.30	1.1	1,334	0.08%
2023/07/26	0.1	35.22	6	35.24	35.23	-5.9	1,319	-0.45%
2023/07/25	3.1	35.01	0	0.00	35.17	3.1	1,297	0.24%
2023/07/24	0.6	34.79	0	0.00	34.84	0.6	1,272	0.05%
2023/07/21	2.2	34.55	1	34.68	34.68	1.2	1,261	0.09%
2023/07/20	7	34.91	0	0.00	34.92	7	1,241	0.56%
2023/07/19	0.3	34.95	0	0.00	34.81	0.3	1,219	0.03%
2023/07/18	10	35.15	0	0.00	35.08	10	1,191	0.84%
2023/07/17	4	35.02	0	0.00	35.16	4	1,173	0.34%
2023/07/14	0	0.00	3.4	34.89	35.06	-3.4	1,142	-0.30%
2023/07/13	0	0.00	1.3	34.58	34.63	-1.3	1,118	-0.12%
2023/07/11	0.1	34.04	0	0.00	34.05	0.1	1,084	0.01%
2023/07/10	5.5	33.61	0	0.00	33.59	5.5	1,068	0.52%
2023/07/07	1.5	33.50	0	0.00	33.58	1.5	1,047	0.14%
2023/07/06	2.3	33.84	0	0.00	33.73	2.3	1,031	0.22%
2023/07/05	3.5	34.45	1	34.23	34.31	2.5	995	0.25%
2023/07/04	0.2	34.34	0	0.00	34.46	0.2	969	0.02%
2023/07/03	8.3	34.29	0	0.00	34.30	8.3	956	0.86%
2023/06/30	0.1	33.71	0	0.00	33.81	0.1	932	0.01%
2023/06/29	1	34.09	0	0.00	33.77	1	921	0.11%
2023/06/28	0.1	33.75	23	33.80	33.80	-22.9	900	-2.54%
2023/06/27	2.2	33.75	0	0.00	33.72	2.2	884	0.25%
2023/06/26	5.7	34.06	0	0.00	34.00	5.7	868	0.66%
2023/06/21	0.3	34.10	1	34.09	34.17	-0.7	853	-0.08%
2023/06/20	5.4	34.19	5	34.17	34.15	0.4	830	0.05%
2023/06/19	0	0.00	1.7	34.25	34.29	-1.7	825	-0.21%
2023/06/16	0.6	34.30	2	34.39	34.31	-1.4	817	-0.17%
2023/06/15	5.3	34.26	1.3	34.30	34.38	4	796	0.51%
2023/06/14	0.3	34.07	0	0.00	34.14	0.3	776	0.04%
2023/06/13	0.5	33.98	11.7	34.13	34.13	-11.3	769	-1.46%
2023/06/12	4.6	33.54	1.2	33.66	33.59	3.4	736	0.46%
2023/06/09	0	0.00	1	33.39	33.39	-1	720	-0.14%
2023/06/08	0.2	33.34	1	33.14	33.12	-0.8	710	-0.11%
2023/06/07	1.4	33.35	3	33.34	33.41	-1.6	702	-0.23%
2023/06/06	0.1	33.06	0	0.00	33.09	0.1	682	0.01%
2023/06/05	8.6	33.01	6	32.98	32.95	2.6	669	0.38%
2023/06/02	1.1	32.92	0	0.00	33.00	1.1	666	0.17%
2023/06/01	7	32.55	0	0.00	32.58	7	658	1.06%
2023/05/31	0.8	32.63	1.6	32.80	32.76	-0.7	660	-0.11%
2023/05/30	0.1	32.91	1	32.85	32.92	-0.9	658	-0.14%
2023/05/26	0	0.00	3	32.44	32.59	-3	658	-0.46%
2023/05/25	3.2	31.84	0	0.00	32.01	3.2	627	0.51%
2023/05/24	1	31.65	0	0.00	31.75	1	625	0.16%
2023/05/23	0.4	31.85	0	0.00	31.86	0.4	621	0.07%
2023/05/22	3.5	31.90	3	31.80	31.87	0.5	622	0.08%
2023/05/18	0	0.00	32.1	31.73	31.75	-32.1	612	-5.24%
2023/05/17	1	31.34	0	0.00	31.45	1	601	0.17%
2023/05/16	1	30.90	0	0.00	31.07	1	594	0.17%
2023/05/15	5.6	30.73	0	0.00	30.70	5.6	593	0.94%
2023/05/12	0.1	30.63	0	0.00	30.71	0.1	589	0.02%
2023/05/10	17.1	30.85	0	0.00	30.87	17.1	586	2.91%
2023/05/08	0	0.00	3	31.00	31.04	-3	578	-0.52%
2023/05/05	5.6	30.88	0	0.00	30.84	5.6	576	0.97%
2023/05/04	0.2	30.75	7	30.67	30.79	-6.8	574	-1.18%
2023/05/03	0.1	30.78	0	0.00	30.77	0.1	572	0.02%
2023/05/02	0.1	30.88	54	30.82	30.86	-53.9	578	-9.31%
2023/04/28	4	30.68	0	0.00	30.72	4	594	0.68%
2023/04/27	1	30.45	0	0.00	30.40	1	595	0.17%
2023/04/26	8.1	30.37	4.2	30.36	30.39	3.9	601	0.65%
2023/04/25	9.4	30.72	1	30.46	30.48	8.4	598	1.41%
2023/04/24	0.8	30.90	0	0.00	30.87	0.8	596	0.14%
2023/04/21	10.1	30.89	0	0.00	30.87	10.1	598	1.69%
2023/04/20	4.2	31.13	0	0.00	30.98	4.2	601	0.70%
2023/04/19	9.1	31.05	0	0.00	31.01	9.1	605	1.49%
2023/04/18	6	31.20	0	0.00	31.26	6	607	0.99%
2023/04/17	4.5	31.41	0	0.00	31.38	4.5	600	0.75%
2023/04/13	6.5	31.20	0	0.00	31.19	6.5	602	1.08%
2023/04/12	1.3	31.36	1	31.39	31.40	0.3	615	0.05%
2023/04/11	1	31.48	0	0.00	31.40	1	621	0.16%
2023/04/10	15.1	31.38	0	0.00	31.34	15.1	632	2.38%
2023/04/07	9.2	31.28	0	0.00	31.29	9.2	630	1.46%
2023/04/06	4.7	31.39	0	0.00	31.29	4.7	642	0.72%
2023/03/31	3.2	31.46	25	31.64	31.46	-21.8	641	-3.40%
2023/03/29	0.2	31.16	0	0.00	31.22	0.2	639	0.03%
2023/03/27	4.6	31.50	0	0.00	31.42	4.6	662	0.69%
2023/03/23	0	31.20	1	31.30	31.40	-1	679	-0.14%
2023/03/22	0	0.00	10	31.10	31.17	-10	684	-1.46%
2023/03/21	0	0.00	2	30.70	30.69	-2	696	-0.29%
2023/03/20	3.8	30.65	0	0.00	30.55	3.8	702	0.55%
2023/03/16	0.5	30.40	1	30.24	30.30	-0.5	727	-0.06%
2023/03/15	3.9	30.60	1	30.72	30.53	2.9	723	0.40%
2023/03/14	11.3	30.50	0	0.00	30.47	11.3	740	1.52%
2023/03/13	1.5	30.54	0	0.00	30.81	1.5	748	0.20%
2023/03/10	6.4	30.82	0	0.00	30.71	6.4	750	0.85%
2023/03/09	1	31.11	0	0.00	31.08	1	751	0.13%
2023/03/07	0	0.00	1	31.34	31.34	-1	778	-0.13%
2023/03/06	3.6	31.01	3	31.23	31.13	0.6	801	0.07%
2023/03/03	1	30.93	0	0.00	30.80	1	819	0.12%
2023/03/02	0.3	30.76	0	0.00	30.77	0.3	830	0.04%
2023/03/01	8.8	30.45	0	0.00	30.81	8.8	844	1.04%
2023/02/24	6.2	30.77	0	0.00	30.68	6.2	853	0.73%
2023/02/23	6	30.86	1	30.89	30.86	5	864	0.58%
2023/02/22	11.5	30.42	0	0.00	30.47	11.5	887	1.30%
2023/02/21	0.1	30.70	0	0.00	30.71	0.1	910	0.01%
2023/02/20	3.6	30.85	0	0.00	30.76	3.6	975	0.37%
2023/02/17	4.1	30.62	0	0.00	30.64	4.1	1,030	0.40%
2023/02/16	0	0.00	0	30.94	30.91	0	1,082	0.00%
2023/02/15	11.3	30.78	0	0.00	30.57	11.3	1,132	1.00%
2023/02/13	0.1	30.75	1	30.87	30.90	-0.9	1,169	-0.07%
2023/02/10	13.5	30.93	1	30.93	30.93	12.5	1,191	1.05%
2023/02/09	0.1	30.91	0	0.00	30.91	0.1	1,230	0.01%
2023/02/08	1	30.90	0	0.00	30.93	1	1,246	0.08%
2023/02/07	11.3	30.56	1	30.64	30.55	10.3	1,264	0.81%
2023/02/06	4.5	30.73	4	30.64	30.64	0.5	1,263	0.04%
2023/02/03	0.2	30.87	0	0.00	30.89	0.2	1,253	0.02%
2023/02/02	0	0.00	10	30.80	30.86	-10	1,245	-0.80%
2023/02/01	0.1	30.45	0	0.00	30.54	0.1	1,238	0.01%
2023/01/31	4.1	30.45	0.3	30.72	30.37	3.9	1,237	0.31%
2023/01/30	4	30.72	23.2	30.70	30.75	-19.2	1,236	-1.55%
2023/01/17	5	29.76	0	0.00	29.73	5	1,231	0.41%
2023/01/16	8.8	29.79	0	0.00	29.80	8.8	1,230	0.72%
2023/01/13	12	29.62	1	29.72	29.61	11	1,222	0.90%
2023/01/12	0	0.00	2	29.31	29.35	-2	1,241	-0.16%
2023/01/10	5.2	29.45	0	0.00	29.46	5.2	1,243	0.42%
2023/01/06	0	0.00	3	28.48	28.56	-3	1,272	-0.24%
2023/01/05	3.8	28.48	0	0.00	28.35	3.8	1,290	0.29%
2023/01/03	0.1	28.00	0	0.00	28.28	0.1	1,356	0.01%
2022/12/29	0.2	27.94	0	0.00	28.01	0.2	1,337	0.02%
2022/12/28	4.1	28.18	0	0.00	28.19	4.1	1,340	0.31%
2022/12/26	5.1	28.45	0	0.00	28.46	5.1	1,327	0.38%
2022/12/23	3	28.31	0	0.00	28.32	3	1,344	0.23%
2022/12/21	0.1	28.37	0	0.00	28.30	0.1	1,353	0.01%
2022/12/20	6	28.64	0	0.00	28.20	6	1,351	0.44%
2022/12/19	1	28.63	0	0.00	28.63	1	1,360	0.07%
2022/12/16	2.5	28.78	0	0.00	28.77	2.5	1,350	0.19%
2022/12/15	6.1	29.16	1	29.09	29.22	5.1	1,333	0.38%
2022/12/12	22.1	29.02	0	0.00	28.99	22.1	1,296	1.71%
2022/12/08	2.1	28.84	1	28.89	28.83	1.1	1,280	0.08%
2022/12/06	1.2	29.33	0	0.00	29.26	1.2	1,252	0.10%
2022/12/05	3.6	29.66	0	0.00	29.67	3.6	1,233	0.29%
2022/12/02	1.2	29.61	0	0.00	29.63	1.2	1,221	0.10%
2022/12/01	0.2	29.87	5	29.78	29.82	-4.8	1,227	-0.39%
2022/11/28	1.3	28.98	0	0.00	29.00	1.3	1,190	0.11%
2022/11/25	4.3	29.43	0	0.00	29.36	4.3	1,170	0.37%
2022/11/24	0	0.00	1	29.32	29.36	-1	1,146	-0.09%
2022/11/23	0	29.02	0	0.00	29.15	0	1,133	0.00%
2022/11/22	1	28.72	0	0.00	28.95	1	1,116	0.09%
2022/11/21	5.1	28.92	1	28.91	28.77	4.1	1,123	0.36%
2022/11/17	0.2	28.78	1	28.90	29.00	-0.8	1,076	-0.07%
2022/11/16	2.6	29.18	2	28.92	29.02	0.6	1,052	0.06%
2022/11/15	12.6	30.27	4	30.09	30.53	8.6	989	0.86%
2022/11/14	4	29.60	0	0.00	29.60	4	927	0.43%
2022/11/11	0.3	29.05	2	29.33	29.37	-1.8	873	-0.20%
2022/11/10	8.3	28.39	0	0.00	28.20	8.3	816	1.02%
2022/11/09	4	28.36	1	28.35	28.42	3	797	0.38%
2022/11/08	1	27.86	1	27.89	27.82	0	777	0.00%
2022/11/07	5	27.36	1	27.50	27.56	4	750	0.53%
2022/11/03	3	26.96	0	0.00	27.00	3	695	0.43%
2022/11/02	1	27.25	0	0.00	27.29	1	678	0.15%
2022/10/28	0.1	26.85	10	26.68	26.73	-9.9	701	-1.41%
2022/10/27	0	0.00	1	27.02	27.03	-1	719	-0.14%
2022/10/26	0.1	26.82	0	0.00	26.75	0.1	721	0.01%
2022/10/25	4.4	27.00	5	26.60	26.58	-0.6	710	-0.08%
2022/10/24	0	27.12	0	0.00	26.97	0	701	0.01%
2022/10/20	6.3	26.74	5	27.00	27.00	1.3	694	0.19%
2022/10/18	0	0.00	1	27.28	27.40	-1	679	-0.15%
2022/10/17	4.9	27.37	0	0.00	27.15	4.9	668	0.73%
2022/10/14	17	27.63	2	27.51	27.53	15	631	2.37%
2022/10/13	0.8	27.09	0	0.00	26.90	0.8	634	0.12%
2022/10/12	5	27.36	4	27.31	27.37	1	609	0.16%
2022/10/11	13	27.68	1	27.50	27.40	12	588	2.04%
2022/10/07	0	28.63	3.9	28.61	28.57	-3.8	563	-0.68%
2022/10/06	4	28.98	0	0.00	28.99	4	569	0.70%
2022/10/05	0.1	28.79	0.5	28.88	28.81	-0.4	576	-0.06%
2022/10/03	0.1	27.83	1	27.65	27.63	-0.9	575	-0.16%
2022/09/30	1	27.93	5	27.95	27.92	-4	572	-0.70%
2022/09/29	1	28.30	2.8	28.48	28.26	-1.8	565	-0.32%
2022/09/28	2.3	28.45	4	28.35	28.27	-1.7	571	-0.29%
2022/09/27	1	28.86	0	0.00	28.85	1	567	0.18%
2022/09/26	7.1	28.98	0	0.00	28.87	7.1	578	1.24%
2022/09/23	0.1	29.54	8	29.47	29.47	-7.9	592	-1.33%
2022/09/22	3.1	29.61	0	0.00	29.70	3.1	603	0.51%
2022/09/21	3.1	30.14	4.3	30.14	30.08	-1.3	598	-0.21%
2022/09/20	5.6	30.35	0	0.00	30.39	5.6	617	0.91%
2022/09/19	0.2	30.20	1	30.17	30.13	-0.8	629	-0.12%
2022/09/16	0.1	30.25	0	0.00	30.29	0.1	627	0.02%
2022/09/15	5	30.59	0	0.00	30.54	5	630	0.80%
2022/09/14	1.2	30.38	0	0.00	30.39	1.2	635	0.19%
2022/09/12	7	30.89	1.2	30.88	30.84	5.8	652	0.89%
2022/09/08	1.8	30.32	0	0.00	30.33	1.8	683	0.26%
2022/09/07	3.2	30.08	0	0.00	30.02	3.2	694	0.45%
2022/09/06	10	30.72	1	30.69	30.66	9	685	1.31%
2022/09/05	3.7	30.54	5	30.55	30.51	-1.3	692	-0.19%
2022/09/02	1.1	30.55	12	30.50	30.40	-10.9	708	-1.54%
2022/09/01	2.7	30.72	4	30.70	30.72	-1.3	704	-0.18%
2022/08/31	1	30.93	0	0.00	31.35	1	693	0.14%
2022/08/29	3.2	31.02	0	0.00	31.04	3.2	691	0.46%
2022/08/25	4.8	31.61	1	31.72	31.65	3.8	666	0.56%
2022/08/24	0.1	31.45	0	0.00	31.39	0.1	672	0.01%
2022/08/22	5.5	31.86	0	0.00	31.83	5.5	693	0.79%
2022/08/18	0.5	32.05	0	0.00	32.11	0.5	705	0.07%
2022/08/17	0	0.00	1	32.19	32.24	-1	705	-0.14%
2022/08/15	5.6	32.21	0	0.00	32.22	5.6	694	0.81%
2022/08/12	0.2	31.99	0	0.00	31.99	0.2	696	0.03%
2022/08/11	1	31.67	0	0.00	31.76	1	719	0.14%
2022/08/10	5.1	31.31	0	0.00	31.19	5.1	735	0.69%
2022/08/09	0.1	31.31	0	0.00	31.42	0.1	751	0.01%
2022/08/08	2.1	31.37	0	0.00	31.40	2.1	757	0.28%
2022/08/05	9.1	31.38	0	0.00	31.44	9.1	781	1.16%
2022/08/04	7	30.63	0	0.00	30.73	7	785	0.89%
2022/08/03	3.3	30.62	0	0.00	30.73	3.3	779	0.42%
2022/08/02	1.3	30.60	1	30.53	30.57	0.3	773	0.04%
2022/08/01	3.5	31.02	0	0.00	31.00	3.5	797	0.44%
2022/07/28	0	0.00	3	30.90	30.89	-3	840	-0.36%
2022/07/26	0.1	30.64	0	0.00	30.62	0.1	855	0.01%
2022/07/25	4	30.63	0	0.00	30.79	4	852	0.47%
2022/07/22	0	0.00	1	30.70	30.73	-1	857	-0.12%
2022/07/20	7.6	30.52	0	0.00	30.28	7.6	913	0.83%
2022/07/15	4.5	29.72	0	0.00	29.77	4.5	947	0.47%
2022/07/14	3	29.26	0	0.00	29.62	3	934	0.32%
2022/07/13	4	29.50	0	0.00	29.43	4	928	0.43%
2022/07/12	6.9	28.83	0	0.00	28.55	6.9	951	0.72%
2022/07/11	5.5	29.62	0	0.00	29.30	5.5	955	0.58%
2022/07/08	3	29.62	0	0.00	29.53	3	956	0.31%
2022/07/07	6.1	29.12	1	29.26	29.27	5.1	964	0.53%
2022/07/06	1.5	28.75	1	28.53	28.54	0.5	958	0.06%
2022/07/05	7.2	29.14	0	0.00	29.13	7.2	949	0.75%
2022/07/04	6.3	29.01	0	0.00	28.97	6.3	946	0.67%
2022/07/01	1.3	29.38	0	0.00	29.18	1.3	944	0.14%
2022/06/30	1.5	30.13	0	0.00	30.08	1.5	920	0.16%
2022/06/29	1	30.85	0	0.00	30.84	1	905	0.11%
2022/06/24	0	0.00	11	30.81	30.81	-11	904	-1.22%
2022/06/23	1.3	30.71	0	0.00	30.69	1.3	918	0.14%
2022/06/22	0.4	31.42	0	0.00	31.04	0.4	911	0.04%
2022/06/20	6	31.45	2	31.10	31.12	4	920	0.44%
2022/06/17	3.5	31.35	0	0.00	31.54	3.5	911	0.38%
2022/06/15	4.3	32.04	1	31.95	31.96	3.3	882	0.37%
2022/06/14	2.2	31.80	2	31.82	32.10	0.2	905	0.02%
2022/06/13	0.5	32.07	0.2	32.08	32.07	0.3	911	0.03%
2022/06/10	10.2	32.80	0	0.00	32.89	10.2	904	1.13%
2022/06/09	8	33.06	0	0.00	33.12	8	912	0.88%
2022/06/06	3.6	33.14	1	33.20	33.22	2.6	942	0.27%
2022/06/02	1	33.00	0	0.00	33.02	1	1,000	0.10%
2022/05/31	0.2	33.30	0	0.00	33.39	0.2	1,066	0.02%
2022/05/27	0	0.00	3	32.39	32.44	-3	1,051	-0.29%
2022/05/26	0.1	31.93	0	0.00	31.90	0.1	1,063	0.01%
2022/05/25	4	32.11	3	32.08	32.21	1	1,074	0.09%
2022/05/24	1	32.10	0	0.00	31.90	1	1,121	0.09%
2022/05/23	0	0.00	2	32.32	32.25	-2	1,125	-0.18%
2022/05/20	4.7	32.09	0	0.00	32.20	4.7	1,138	0.41%
2022/05/19	0.3	31.85	0	0.00	32.01	0.3	1,135	0.03%
2022/05/16	6.5	31.90	0	0.00	31.88	6.5	1,106	0.59%
2022/05/13	16	31.72	0	0.00	31.77	16	1,100	1.45%
2022/05/12	1.3	31.56	0	0.00	31.45	1.3	1,087	0.12%
2022/05/11	0.1	32.30	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	7.4	32.14	3	32.20	32.29	4.4	1,098	0.40%
2022/05/09	0.5	32.54	0	0.00	32.38	0.5	1,095	0.04%
2022/05/06	1.5	32.94	2.2	32.85	33.02	-0.7	1,074	-0.06%
2022/05/05	4.9	33.63	1	33.52	33.54	3.9	1,056	0.36%
2022/05/03	2	33.21	5	33.19	33.23	-3	1,098	-0.27%
2022/04/28	1.7	33.01	0	0.00	33.13	1.7	1,135	0.15%
2022/04/27	2.2	33.01	0	0.00	32.89	2.2	1,142	0.19%
2022/04/25	9.5	33.54	0	0.00	33.47	9.5	1,115	0.86%
2022/04/22	0	0.00	1	34.01	34.09	-1	1,098	-0.09%
2022/04/21	1.1	34.26	0.9	34.25	34.23	0.2	1,097	0.02%
2022/04/20	5.4	34.25	0	0.00	34.23	5.4	1,122	0.48%
2022/04/19	2	34.15	0	0.00	34.10	2	1,134	0.18%
2022/04/18	2.1	33.93	0	0.00	33.92	2.1	1,146	0.18%
2022/04/15	5.1	34.41	0	0.00	34.14	5.1	1,116	0.46%
2022/04/12	1.1	34.23	0	0.00	34.23	1.1	1,151	0.10%
2022/04/11	6.8	34.83	0	0.00	34.23	6.8	1,156	0.59%
2022/04/08	0.2	34.60	1	34.55	34.73	-0.9	1,194	-0.07%
2022/04/07	4.2	34.59	2	34.60	34.50	2.2	1,197	0.18%
2022/04/06	4	34.88	0	0.00	35.11	4	1,201	0.33%
2022/04/01	0.7	35.12	0	0.00	35.18	0.7	1,200	0.06%
2022/03/30	1.4	35.34	0	0.00	35.42	1.4	1,218	0.12%
2022/03/28	1.3	34.80	0.2	35.13	35.10	1.1	1,232	0.09%
2022/03/25	3.9	35.42	7.5	35.31	35.33	-3.6	1,221	-0.29%
2022/03/22	0	0.00	0.5	35.06	35.06	-0.5	1,225	-0.04%
2022/03/21	6.9	35.23	5	35.00	35.03	1.9	1,232	0.15%
2022/03/18	0.1	34.88	0	0.00	35.02	0.1	1,236	0.00%
2022/03/17	1	34.88	0	0.00	35.04	1	1,238	0.08%
2022/03/16	9	33.80	3	34.00	34.05	6	1,215	0.49%
2022/03/15	4.3	34.30	0	0.00	33.88	4.3	1,205	0.36%
2022/03/14	0.2	34.50	0	0.00	34.49	0.2	1,206	0.02%
2022/03/11	0.9	34.55	0	0.00	34.45	0.9	1,205	0.07%
2022/03/10	4.5	34.82	0	0.00	34.79	4.5	1,206	0.37%
2022/03/09	0.5	33.97	1	33.90	33.96	-0.5	1,199	-0.04%
2022/03/08	3.2	33.75	5.3	33.68	33.66	-2.1	1,198	-0.17%
2022/03/07	10.6	34.45	0	0.00	34.31	10.6	1,141	0.93%
2022/03/04	3.2	35.36	0	0.00	35.34	3.2	1,083	0.29%
2022/03/02	1	35.70	0	0.00	35.62	1	1,148	0.09%
2022/03/01	0.3	35.86	0	0.00	35.79	0.3	1,153	0.02%
2022/02/25	5.5	35.32	0	0.00	35.25	5.5	1,158	0.47%
2022/02/24	3.8	35.40	0	0.00	35.26	3.8	1,159	0.33%
2022/02/23	0.3	36.04	0.1	36.05	36.14	0.2	1,125	0.01%
2022/02/22	1.2	35.80	3	35.91	35.98	-1.8	1,159	-0.16%
2022/02/21	5.1	36.31	1	36.28	36.46	4.1	1,174	0.35%
2022/02/18	1.4	36.44	0	0.00	36.47	1.4	1,195	0.12%
2022/02/17	0	0.00	1	36.52	36.48	-1	1,216	-0.08%
2022/02/16	1	36.42	0	0.00	36.48	1	1,225	0.08%
2022/02/15	5	36.12	0	0.00	35.93	5	1,229	0.40%
2022/02/14	0	35.96	0	0.00	36.03	0	1,233	0.00%
2022/02/11	1.4	36.49	5	36.46	36.54	-3.6	1,223	-0.30%
2022/02/10	11.2	36.40	8	36.49	36.60	3.2	1,240	0.26%
2022/02/09	1.2	36.32	9.2	36.18	36.31	-8	1,248	-0.64%
2022/02/07	3.6	35.70	2	35.80	35.89	1.6	1,250	0.13%
2022/01/26	2	35.59	0	0.00	35.49	2	1,235	0.16%
2022/01/25	8.5	35.50	0	0.00	35.50	8.5	1,222	0.69%
2022/01/24	1.2	35.60	7.7	35.83	35.93	-6.5	1,191	-0.55%
2022/01/21	1.1	35.75	0	0.00	35.68	1.1	1,174	0.09%
2022/01/20	4.7	36.35	15	36.40	36.40	-10.3	1,153	-0.90%
2022/01/19	3	36.32	0	0.00	36.32	3	1,143	0.26%
2022/01/18	3	36.79	0	0.00	36.66	3	1,137	0.26%
2022/01/17	4.4	36.79	1	36.90	36.94	3.4	1,131	0.30%
2022/01/14	0	0.00	1	36.52	36.63	-1	1,120	-0.09%
2022/01/13	0.1	36.63	1	36.68	36.69	-0.9	1,114	-0.08%
2022/01/12	0	0.00	2	36.43	36.44	-2	1,099	-0.18%
2022/01/11	0.2	35.95	20	36.15	36.22	-19.9	1,093	-1.81%
2022/01/10	10.6	35.95	0	0.00	36.04	10.6	1,096	0.97%
2022/01/07	0	0.00	3.2	36.17	35.95	-3.2	1,097	-0.29%
2022/01/06	2	36.18	7	36.23	36.28	-5	1,093	-0.46%
2022/01/05	3.9	36.69	0	0.00	36.50	3.9	1,080	0.36%
2022/01/04	2	36.36	25.7	36.31	36.45	-23.7	1,067	-2.22%
2021/12/30	1	35.92	0	0.00	35.91	1	1,021	0.10%
2021/12/29	0.6	35.94	13	36.00	36.02	-12.4	1,058	-1.17%
2021/12/28	1	35.89	30.5	35.85	35.92	-29.5	1,090	-2.71%
2021/12/27	3.8	35.48	6	35.67	35.67	-2.3	1,093	-0.21%
2021/12/24	0	0.00	2	35.49	35.40	-2	1,116	-0.18%
2021/12/21	0	0.00	22	35.10	35.22	-22	1,127	-1.95%
2021/12/20	4.4	35.22	0	0.00	34.89	4.4	1,129	0.39%
2021/12/17	1	35.14	0	0.00	35.14	1	1,121	0.09%
2021/12/16	2	35.08	11	35.15	35.26	-9	1,127	-0.80%
2021/12/15	3.5	34.95	0	0.00	34.85	3.5	1,155	0.30%
2021/12/13	0	0.00	7	35.30	35.18	-7	1,155	-0.61%
2021/12/10	4.4	35.51	0	0.00	35.31	4.4	1,152	0.38%
2021/12/09	1	35.41	0	0.00	35.36	1	1,151	0.09%
2021/12/08	1.4	35.47	0	0.00	35.40	1.4	1,144	0.13%
2021/12/06	4.4	34.98	0	0.00	35.10	4.4	1,144	0.38%
2021/12/03	0	0.00	0.2	35.00	35.06	-0.2	1,164	-0.02%
2021/12/01	0.2	34.74	0	0.00	34.73	0.2	1,177	0.01%
2021/11/29	1	34.19	1	34.35	34.19	0	1,194	0.00%
2021/11/26	4	34.33	1	34.35	34.35	3	1,185	0.25%
2021/11/25	5.3	34.94	1	34.88	34.88	4.3	1,154	0.38%
2021/11/24	1.4	34.87	0	0.00	34.87	1.4	1,172	0.12%
2021/11/22	4.2	35.35	0	0.00	35.22	4.2	1,168	0.36%
2021/11/19	8	35.28	0	0.00	35.29	8	1,177	0.68%
2021/11/18	1	36.14	1	36.10	36.30	0	1,159	0.00%
2021/11/17	0	0.00	1	35.90	36.00	-1	1,156	-0.09%
2021/11/16	3	35.86	0	0.00	35.85	3	1,157	0.26%
2021/11/15	4.4	35.85	0	0.00	35.80	4.4	1,165	0.38%
2021/11/10	5.1	35.79	0	0.00	35.57	5.1	1,194	0.43%
2021/11/09	0	0.00	11	35.60	35.59	-11	1,201	-0.92%
2021/11/08	0	0.00	12	35.07	35.38	-12	1,180	-1.02%
2021/11/05	3.9	34.98	0.3	34.85	34.98	3.5	1,177	0.30%
2021/11/04	0	0.00	4	34.67	34.64	-4	1,186	-0.34%
2021/11/03	0	0.00	2	34.66	34.65	-2	1,198	-0.17%
2021/11/01	0	0.00	1	34.60	34.57	-1	1,207	-0.08%
2021/10/29	1	34.35	0	0.00	34.40	1	1,220	0.08%
2021/10/26	0	0.00	1	34.67	34.73	-1	1,235	-0.08%
2021/10/25	4.5	34.38	0.4	34.45	34.40	4.1	1,233	0.33%
2021/10/20	4	34.83	0	0.00	34.44	4	1,282	0.31%
2021/10/18	0	0.00	5	34.39	34.21	-5	1,292	-0.39%
2021/10/15	3.3	34.08	1	34.00	34.24	2.3	1,303	0.18%
2021/10/14	0.3	33.59	10	33.57	33.54	-9.7	1,318	-0.74%
2021/10/13	1	33.91	0	0.00	33.51	1	1,341	0.07%
2021/10/12	4.8	33.77	0	0.00	33.68	4.8	1,346	0.36%
2021/10/08	5.1	34.20	1	34.23	34.11	4.1	1,341	0.31%
2021/10/07	0.2	34.26	11	34.25	34.21	-10.8	1,330	-0.81%
2021/10/06	2.3	33.61	0	0.00	33.75	2.3	1,341	0.17%
2021/10/05	7.5	33.55	0.4	33.89	33.95	7	1,325	0.53%
2021/10/04	4	33.83	0	0.00	33.76	4	1,299	0.31%
2021/10/01	12.4	34.01	116.3	33.98	33.97	-103.9	1,294	-8.02%	大賣/鉅額交易
2021/09/30	2	34.25	0	0.00	34.56	2	1,268	0.16%
2021/09/29	14.3	34.40	0	0.00	34.35	14.3	1,270	1.13%
2021/09/28	1	34.83	0	0.00	35.04	1	1,248	0.08%
2021/09/27	3.9	35.33	0	0.00	35.27	3.9	1,260	0.31%
2021/09/23	1	34.79	12.3	34.80	34.87	-11.3	1,275	-0.89%
2021/09/22	10.3	34.65	0.6	34.60	34.56	9.6	1,279	0.75%
2021/09/17	0	0.00	10	35.22	35.32	-10	1,250	-0.80%
2021/09/16	0.2	35.28	0	0.00	35.26	0.2	1,259	0.02%
2021/09/15	3.4	35.60	0	0.00	35.37	3.4	1,256	0.27%
2021/09/14	0	0.00	10	35.60	35.50	-10	1,272	-0.79%
2021/09/10	4.7	35.33	10	35.49	35.52	-5.3	1,330	-0.40%
2021/09/09	0.1	35.16	2	35.06	35.13	-1.9	1,327	-0.14%
2021/09/07	0	0.00	3.4	35.42	35.47	-3.4	1,314	-0.26%
2021/09/06	5.1	35.63	3	35.73	35.62	2.1	1,320	0.16%
2021/09/03	0	0.00	17	35.66	35.63	-17	1,305	-1.30%
2021/09/02	0	0.00	5	35.40	35.15	-5	1,300	-0.38%
2021/09/01	0	0.00	8.6	35.47	35.49	-8.6	1,295	-0.66%
2021/08/31	0.6	35.26	5	35.19	35.50	-4.4	1,289	-0.34%
2021/08/30	0	0.00	27	35.06	35.26	-27	1,323	-2.04%
2021/08/27	2	34.78	5	34.86	34.95	-3	1,316	-0.23%
2021/08/26	1	34.46	4	34.57	34.56	-3	1,309	-0.23%
2021/08/25	4.3	34.74	11	34.44	34.47	-6.7	1,303	-0.52%
2021/08/24	1	34.15	0	0.00	34.22	1	1,302	0.08%
2021/08/23	0	0.00	2	33.99	34.12	-2	1,314	-0.15%
2021/08/20	4.1	33.59	1	33.20	33.28	3.1	1,321	0.23%
2021/08/19	7.1	33.49	0	0.00	33.40	7.1	1,314	0.54%
2021/08/18	1	33.60	0	0.00	34.17	1	1,299	0.08%
2021/08/17	3.1	33.98	0	0.00	33.87	3.1	1,301	0.23%
2021/08/16	15.7	34.31	5	34.20	34.21	10.7	1,295	0.83%
2021/08/13	10	34.40	0	0.00	34.34	10	1,285	0.78%
2021/08/12	0	0.00	9	34.71	34.66	-9	1,287	-0.70%
2021/08/11	0.1	34.81	1	34.64	34.77	-1	1,312	-0.07%
2021/08/10	4.7	35.35	7	34.93	34.86	-2.4	1,357	-0.17%
2021/08/09	0.2	35.03	21	34.90	35.08	-20.8	1,454	-1.43%
2021/08/05	4.8	35.68	7	35.35	35.31	-2.2	1,563	-0.14%
2021/08/04	1	35.15	8.1	35.21	35.37	-7.1	1,744	-0.41%
2021/08/03	0	0.00	4	35.08	35.15	-4	1,798	-0.22%
2021/08/02	0	0.00	16	34.67	35.03	-16	1,810	-0.88%
2021/07/30	0	0.00	16	34.70	34.51	-16	1,823	-0.88%
2021/07/29	0	0.00	2	34.60	34.73	-2	1,842	-0.11%
2021/07/28	22	34.15	0	0.00	34.31	22	1,861	1.18%
2021/07/26	6.2	35.02	7	34.73	34.63	-0.8	1,948	-0.04%
2021/07/23	0	0.00	1.3	34.83	34.81	-1.3	1,945	-0.07%
2021/07/21	0.1	34.66	1	34.51	34.57	-1	1,964	-0.05%
2021/07/20	8.8	35.01	1	34.74	34.76	7.8	1,980	0.39%
2021/07/19	3.1	35.03	0	0.00	35.20	3.1	1,987	0.15%
2021/07/16	2.1	35.20	0	35.39	35.44	2.1	1,988	0.10%
2021/07/15	6.8	35.50	3	35.38	35.57	3.8	1,999	0.19%
2021/07/14	0	0.00	3	35.34	35.24	-3	2,000	-0.15%
2021/07/12	4.4	35.18	0	0.00	35.07	4.4	2,025	0.22%
2021/07/09	18	34.69	0	0.00	34.80	18	2,020	0.89%
2021/07/08	1	35.00	1	35.10	35.04	0	2,035	0.00%
2021/07/07	4	34.99	2.4	35.05	35.00	1.6	2,050	0.08%
2021/07/06	0.1	35.10	1	35.11	35.10	-1	2,048	-0.05%
2021/07/05	10.6	35.03	12	35.04	35.04	-1.4	2,061	-0.07%
2021/07/02	3.3	34.68	5	34.75	34.70	-1.7	2,070	-0.08%
2021/07/01	3	34.76	9.6	34.75	34.71	-6.6	2,071	-0.32%
2021/06/30	0	0.00	5.1	34.91	34.85	-5.1	2,093	-0.24%
2021/06/29	6	34.55	0	0.00	34.60	6	2,092	0.29%
2021/06/28	0	0.00	3.4	34.54	34.60	-3.4	2,101	-0.16%
2021/06/25	7.6	34.61	4	34.60	34.39	3.6	2,145	0.17%
2021/06/24	1	34.28	1	34.34	34.33	0	2,207	0.00%
2021/06/23	4.1	34.23	5.2	34.24	34.28	-1.2	2,229	-0.05%
2021/06/22	8	33.90	0	0.00	33.83	8	2,226	0.36%
2021/06/21	6.9	34.18	5	33.91	33.96	1.9	2,243	0.09%
2021/06/18	2	34.53	1	34.53	34.50	1	2,215	0.05%
2021/06/17	0	0.00	0.2	34.59	34.56	-0.2	2,222	-0.01%
2021/06/16	1.1	34.57	1	34.48	34.55	0.1	2,253	0.00%
2021/06/15	9.8	34.56	3.5	34.54	34.57	6.3	2,271	0.28%
2021/06/11	6	34.33	10	34.34	34.32	-4	2,278	-0.18%
2021/06/09	1	33.86	0	0.00	33.84	1	2,326	0.04%
2021/06/08	2.3	34.08	10	34.05	34.09	-7.7	2,345	-0.33%
2021/06/07	15.2	34.15	1	33.80	34.20	14.2	2,364	0.60%
2021/06/04	0	0.00	0.5	34.05	34.13	-0.5	2,331	-0.02%
2021/06/03	2	34.31	6	34.25	34.31	-4	2,344	-0.17%
2021/06/02	8	34.19	2	34.06	34.14	6	2,370	0.25%
2021/06/01	0	0.00	16	34.24	34.27	-16	2,394	-0.67%
2021/05/31	0	0.00	12	33.92	34.06	-12	2,435	-0.49%
2021/05/28	0	0.00	10	33.71	33.82	-10	2,422	-0.41%
2021/05/27	6.1	33.22	0	0.00	33.28	6.1	2,444	0.25%
2021/05/26	1.1	33.47	0	0.00	33.50	1.1	2,507	0.04%
2021/05/25	8	33.26	0	0.00	33.42	8	2,508	0.32%
2021/05/24	0	0.00	5	32.90	32.92	-5	2,539	-0.20%
2021/05/21	1.1	32.85	0	0.00	32.89	1.1	2,575	0.04%
2021/05/20	4.1	32.64	0	0.00	32.48	4.1	2,586	0.16%
2021/05/19	4.1	32.66	10.1	32.68	32.59	-6.1	2,617	-0.23%
2021/05/18	5	32.51	4.4	32.55	32.70	0.6	2,623	0.02%
2021/05/17	10	31.58	3.2	31.19	31.19	6.9	2,626	0.26%
2021/05/14	7	31.84	7	31.87	32.00	0	2,565	0.00%
2021/05/13	4	31.84	4	31.74	31.55	0	2,528	0.00%
2021/05/12	24.3	31.58	19	32.53	31.93	5.3	2,488	0.21%
2021/05/11	20.2	33.80	0	0.00	33.40	20.2	2,349	0.86%
2021/05/10	8	34.65	1	34.58	34.48	7	2,334	0.30%
2021/05/07	0.2	34.41	4.8	34.58	34.57	-4.6	2,385	-0.19%
2021/05/06	2.3	33.66	16	34.12	34.00	-13.7	2,424	-0.57%
2021/05/05	11.3	34.04	0	0.00	33.65	11.3	2,432	0.46%
2021/05/04	10.1	33.82	13	33.78	33.96	-2.9	2,474	-0.12%
2021/05/03	12.3	34.58	0	0.00	34.45	12.3	2,434	0.50%
2021/04/29	0.3	35.05	3	35.13	35.05	-2.8	2,423	-0.11%
2021/04/28	13.2	34.90	0	0.00	34.97	13.2	2,468	0.53%
2021/04/27	1.3	34.90	1.1	35.02	34.93	0.1	2,520	0.00%
2021/04/26	7.6	34.86	1	34.80	34.90	6.6	2,537	0.26%
2021/04/23	0	0.00	2	34.24	34.38	-2	2,554	-0.08%
2021/04/22	25.3	34.34	3	34.37	34.10	22.3	2,584	0.86%
2021/04/21	3	34.31	0	0.00	34.28	3	2,590	0.12%
2021/04/20	3.9	34.43	3	34.40	34.48	0.9	2,617	0.03%
2021/04/19	0	0.00	6	34.33	34.37	-6	2,660	-0.23%
2021/04/16	0	0.00	8.1	34.13	34.20	-8.1	2,684	-0.30%
2021/04/15	13.8	33.82	9.1	33.94	34.02	4.8	2,742	0.17%
2021/04/14	1	33.38	0	0.00	33.70	1	2,776	0.04%
2021/04/13	0	0.00	6	33.66	33.63	-6	2,810	-0.21%
2021/04/12	6.5	33.98	2	33.70	33.66	4.5	2,819	0.16%
2021/04/09	1	33.78	1	33.83	33.78	0	2,857	0.00%
2021/04/08	3	33.78	1.2	33.76	33.89	1.8	2,858	0.06%
2021/04/07	4.3	33.66	2	33.73	33.72	2.3	2,883	0.08%
2021/04/06	3.1	33.77	7.2	33.74	33.71	-4.1	2,884	-0.14%
2021/04/01	1	33.33	3	33.35	33.30	-2	2,882	-0.07%
2021/03/31	1.3	33.19	2.2	33.31	33.15	-0.9	2,894	-0.03%
2021/03/30	2	33.27	2	33.24	33.35	0	2,897	0.00%
2021/03/29	6	33.19	9	33.28	33.21	-3	2,857	-0.10%
2021/03/26	29	32.99	3.3	32.93	33.00	25.7	2,817	0.91%
2021/03/25	10.8	32.56	18	32.56	32.57	-7.2	2,813	-0.26%
2021/03/24	3.1	32.40	0	0.00	32.41	3.1	2,815	0.11%
2021/03/23	5	32.73	10	32.86	32.70	-5	2,796	-0.18%
2021/03/22	7.1	32.63	1	32.70	32.72	6.1	2,817	0.22%
2021/03/19	25.6	32.52	0	0.00	32.49	25.6	2,845	0.90%
2021/03/18	10	33.00	6	32.99	32.84	4	2,824	0.14%
2021/03/17	14	32.77	0	0.00	32.62	14	2,829	0.50%
2021/03/15	8.1	32.84	10	32.66	32.72	-1.9	2,876	-0.07%
2021/03/12	1	32.60	4	32.71	32.70	-3	2,921	-0.10%
2021/03/11	0	0.00	17	32.25	32.50	-17	2,940	-0.58%
2021/03/10	7	32.17	2	32.06	31.90	5	2,956	0.17%
2021/03/09	4	31.66	14.1	31.70	31.83	-10.1	2,963	-0.34%
2021/03/08	1	32.04	13	32.06	31.82	-12	2,955	-0.41%
2021/03/05	10.6	32.12	11.2	31.67	31.81	-0.6	2,935	-0.02%
2021/03/04	17.2	32.11	1	32.43	32.18	16.2	2,970	0.55%
2021/03/03	2	32.34	54	32.51	32.59	-52	2,940	-1.77%
2021/03/02	10	32.47	47	32.32	32.16	-37	2,953	-1.25%
2021/02/26	11.9	32.38	5	32.38	32.43	6.9	2,946	0.23%
2021/02/25	10.2	33.05	0	0.00	32.99	10.2	2,940	0.35%
2021/02/24	11.2	32.65	1	32.63	32.59	10.2	3,000	0.34%
2021/02/23	2.4	32.76	3	32.83	33.05	-0.6	3,052	-0.02%
2021/02/22	9.6	33.11	3	33.20	33.01	6.6	3,075	0.21%
2021/02/19	6	32.88	1	32.70	33.00	5	3,105	0.16%
2021/02/18	2	33.12	0	0.00	33.21	2	3,128	0.06%
2021/02/17	10	32.88	1.4	32.99	33.07	8.7	3,157	0.27%
2021/02/05	5.2	32.09	2	32.25	32.02	3.2	3,118	0.10%
2021/02/04	5.1	31.61	0	0.00	31.81	5.1	3,093	0.16%
2021/02/03	1	31.94	7	32.01	31.99	-6	3,121	-0.19%
2021/02/02	4	32.05	8	31.96	31.94	-4	3,119	-0.13%
2021/02/01	1	30.85	21	31.05	31.22	-20	3,151	-0.63%
2021/01/29	4	30.93	52	31.22	30.80	-48	3,137	-1.53%
2021/01/28	13.3	31.30	17	31.34	31.30	-3.7	3,081	-0.12%
2021/01/27	4	31.80	1	31.80	31.87	3	3,042	0.10%
2021/01/26	2.6	32.00	3	31.88	31.78	-0.4	3,022	-0.01%
2021/01/25	8	32.50	0	0.00	32.40	8	2,969	0.27%
2021/01/22	15.1	32.56	21	32.59	32.55	-6	2,956	-0.20%
2021/01/21	5	32.71	4	32.67	32.71	1	2,946	0.03%
2021/01/20	12.9	32.17	24	32.03	31.98	-11.1	2,902	-0.38%
2021/01/19	3	31.95	8	31.98	32.08	-5	2,850	-0.18%
2021/01/18	4	31.34	16.2	31.35	31.49	-12.2	2,810	-0.44%
2021/01/15	34.8	31.85	47	31.93	31.60	-12.2	2,756	-0.44%
2021/01/14	3	31.62	27	31.60	31.69	-24	2,704	-0.89%
2021/01/13	8	31.48	0.1	31.64	31.76	7.9	2,683	0.29%
2021/01/12	6.2	31.31	1	31.15	31.18	5.2	2,638	0.20%
2021/01/11	17.1	31.13	6.1	31.19	31.30	11	2,604	0.42%
2021/01/08	16	30.98	6	30.99	31.10	10	2,576	0.39%
2021/01/07	19.1	30.55	19	30.59	30.66	0.1	2,511	0.01%
2021/01/06	0	30.17	13	30.06	30.03	-13	2,467	-0.53%
2021/01/05	17.1	29.82	12	29.79	29.89	5.1	2,427	0.21%
2021/01/04	0.1	29.76	2	29.53	29.75	-1.9	2,453	-0.08%
2020/12/31	7	29.19	2	29.18	29.21	5	2,489	0.20%
2020/12/30	9.1	28.72	2.6	28.86	29.11	6.5	2,489	0.26%
2020/12/29	11.2	28.68	1	28.67	28.68	10.2	2,458	0.41%
2020/12/28	4.1	28.61	0.4	28.65	28.69	3.7	2,458	0.15%
2020/12/25	11.7	28.46	11	28.51	28.40	0.7	2,443	0.03%
2020/12/24	0	0.00	7.5	28.31	28.33	-7.5	2,429	-0.31%
2020/12/23	1	28.05	1	28.10	28.20	0	2,425	0.00%
2020/12/22	2.5	28.14	10	28.48	28.11	-7.5	2,447	-0.31%
2020/12/21	7.3	28.21	0	0.00	28.40	7.3	2,509	0.29%
2020/12/18	8.1	28.23	0	0.00	28.20	8.1	2,513	0.32%
2020/12/17	8	28.26	1	28.31	28.27	7	2,535	0.28%
2020/12/16	10	28.31	18	28.30	28.32	-8	2,543	-0.31%
2020/12/15	16.1	28.17	2	28.00	28.01	14.1	2,520	0.56%
2020/12/14	0	0.00	14	28.31	28.30	-14	2,517	-0.56%
2020/12/11	2.3	28.29	16	28.14	28.35	-13.7	2,575	-0.53%
2020/12/10	17.2	28.50	20	28.37	28.39	-2.8	2,569	-0.11%
2020/12/09	3.1	28.61	0	0.00	28.66	3.1	2,535	0.12%
2020/12/08	2	28.57	1	28.25	28.58	1	2,509	0.04%
2020/12/07	9	28.17	1	28.21	28.24	8	2,465	0.32%
2020/12/04	3	27.93	5	27.96	28.00	-2	2,468	-0.08%
2020/12/03	1	27.64	4	27.69	27.71	-3	2,445	-0.12%
2020/12/02	0	0.00	5	27.70	27.70	-5	2,444	-0.20%
2020/12/01	3	27.46	1	27.49	27.48	2	2,477	0.08%
2020/11/30	3.5	27.52	5	27.51	27.37	-1.5	2,499	-0.06%
2020/11/27	2	27.48	0	0.00	27.56	2	2,446	0.08%
2020/11/26	7.1	27.52	0.2	27.65	27.57	6.9	2,436	0.28%
2020/11/25	19.2	27.59	0	0.00	27.38	19.2	2,449	0.78%
2020/11/24	22.1	27.64	0	0.00	27.54	22.1	2,440	0.91%
2020/11/23	6	27.65	2	27.52	27.67	4	2,406	0.17%
2020/11/20	24.5	27.36	9	27.38	27.40	15.5	2,348	0.66%
2020/11/19	3.5	28.17	10.2	28.19	28.23	-6.7	2,272	-0.29%
2020/11/18	7	28.06	20	28.07	28.22	-13	2,234	-0.58%
2020/11/17	1	27.99	4	28.09	27.96	-3	2,214	-0.14%
2020/11/16	4.7	27.48	24	27.62	27.76	-19.3	2,327	-0.83%
2020/11/13	2	26.92	9	27.03	27.05	-7	2,302	-0.30%
2020/11/12	1	27.08	46	26.96	26.97	-45	2,318	-1.94%
2020/11/11	1	26.59	24	26.92	26.95	-23	2,326	-0.99%
2020/11/10	9.1	26.71	2	26.55	26.60	7.1	2,302	0.31%
2020/11/09	3	26.71	14	26.66	26.68	-11	2,297	-0.48%
2020/11/06	1	26.38	9	26.41	26.37	-8	2,275	-0.35%
2020/11/05	17.1	26.25	5	26.23	26.26	12.1	2,278	0.53%
2020/11/04	1	26.05	3	26.28	26.27	-2	2,303	-0.09%
2020/11/02	4	25.58	14	25.52	25.67	-10	2,371	-0.42%
2020/10/30	3	25.63	1	25.69	25.60	2	2,389	0.08%
2020/10/29	12	25.79	2	26.04	25.83	10	2,396	0.42%
2020/10/28	1.1	26.05	0	0.00	26.08	1.1	2,437	0.04%
2020/10/27	1.3	26.19	0	0.00	26.19	1.3	2,455	0.05%
2020/10/26	11	26.37	2	26.33	26.31	9	2,478	0.36%
2020/10/23	3	26.30	5	26.34	26.27	-2	2,523	-0.08%
2020/10/22	1	26.25	0	0.00	26.32	1	2,701	0.04%
2020/10/21	0	0.00	1	26.35	26.25	-1	2,832	-0.04%
2020/10/20	8	26.35	65.1	26.29	26.27	-57.1	2,893	-1.97%
2020/10/19	2	26.36	3	26.34	26.36	-1	2,929	-0.03%
2020/10/16	6.2	26.14	23	26.22	26.08	-16.8	2,959	-0.57%
2020/10/15	15	26.32	2	26.29	26.22	13	3,044	0.43%
2020/10/14	2	26.39	26	26.38	26.37	-24	3,065	-0.78%
2020/10/13	4	26.39	9	26.37	26.47	-5	3,099	-0.16%
2020/10/12	10	26.46	8	26.46	26.48	2	3,117	0.06%
2020/10/08	3	26.18	17	26.10	26.22	-14	3,116	-0.45%
2020/10/07	2	25.91	3	25.80	25.91	-1	3,094	-0.03%
2020/10/06	0	0.00	17	25.80	25.78	-17	3,141	-0.54%
2020/10/05	8	25.62	8	25.68	25.56	0	3,198	0.00%
2020/09/30	11	25.58	1	25.62	25.52	10	3,230	0.31%
2020/09/29	4	25.40	0	0.00	25.44	4	3,290	0.12%
2020/09/28	0	0.00	3	25.10	25.36	-3	3,391	-0.09%
2020/09/25	14	24.98	1	24.92	24.96	13	3,499	0.37%
2020/09/24	11	25.08	3	25.05	24.89	8	3,554	0.23%
2020/09/23	2	25.45	3	25.55	25.48	-1	3,516	-0.03%
2020/09/22	13	25.58	0	0.00	25.53	13	3,550	0.37%
2020/09/21	9	25.96	1	25.80	25.80	8	3,545	0.23%
2020/09/18	1	26.05	0	0.00	26.04	1	3,585	0.03%
2020/09/17	6	26.06	7	26.17	26.03	-1	3,622	-0.03%
2020/09/16	10	26.34	22	26.30	26.30	-12	3,637	-0.33%
2020/09/15	19	25.97	6	25.98	26.02	13	3,589	0.36%
2020/09/14	0	0.00	1	25.86	25.91	-1	3,595	-0.03%
2020/09/11	4	25.59	0	0.00	25.64	4	3,592	0.11%
2020/09/10	9	25.59	3	25.59	25.63	6	3,671	0.16%
2020/09/09	10.4	25.28	0	0.00	25.45	10.4	3,691	0.28%
2020/09/08	5	25.63	2	25.59	25.62	3	3,680	0.08%
2020/09/07	8	25.43	6	25.51	25.47	2	3,744	0.05%
2020/09/04	7	25.45	0	0.00	25.48	7	3,793	0.18%
2020/09/03	2	25.78	1	25.86	25.69	1	3,787	0.03%
2020/09/02	1	25.50	1	25.84	25.63	0	3,790	0.00%
2020/09/01	2	25.50	1	25.50	25.63	1	3,840	0.03%
2020/08/31	5	25.63	18	25.62	25.47	-13	3,873	-0.34%
2020/08/28	5	25.76	2	25.78	25.77	3	3,871	0.08%
2020/08/27	3	25.99	0	0.00	25.93	3	3,881	0.08%
2020/08/26	5	25.93	0	26.01	25.97	5	3,878	0.13%
2020/08/25	13	25.86	1	25.90	25.88	12	3,890	0.31%
2020/08/24	3	25.75	6	25.74	25.70	-3	3,880	-0.08%
2020/08/21	2	25.54	2	25.67	25.64	0	3,876	0.00%
2020/08/20	32	25.46	18	25.22	25.18	14	3,860	0.36%
2020/08/19	2	26.14	6	26.22	26.02	-4	3,727	-0.11%
2020/08/18	6	26.22	5	26.27	26.22	1	3,718	0.03%
2020/08/17	14	26.11	6.5	26.27	26.32	7.5	3,724	0.20%
2020/08/14	2	26.01	0	0.00	26.06	2	3,710	0.05%
2020/08/13	46	26.02	1	26.00	26.00	45	3,706	1.21%
2020/08/12	22	25.82	1	25.80	25.81	21	3,686	0.57%
2020/08/11	10	26.19	3	26.29	26.14	7	3,655	0.19%
2020/08/10	11	26.13	12	26.30	26.32	-1	3,635	-0.03%
2020/08/07	4	26.10	6	26.08	26.08	-2	3,641	-0.05%
2020/08/06	0	0.00	14	26.17	26.25	-14	3,618	-0.39%
2020/08/05	8	25.96	5	25.98	25.99	3	3,606	0.08%
2020/08/04	0	0.00	2	25.70	25.81	-2	3,602	-0.06%
2020/08/03	4	25.53	2	25.56	25.48	2	3,587	0.06%
2020/07/31	1	25.78	3	25.84	25.85	-2	3,537	-0.06%
2020/07/30	5	25.80	1	25.76	25.87	4	3,530	0.11%
2020/07/29	5	25.59	3	25.56	25.52	2	3,523	0.06%
2020/07/28	21	26.03	33	26.01	25.60	-12	3,526	-0.34%
2020/07/27	4	25.55	4	25.53	25.59	0	3,405	0.00%
2020/07/24	4	24.78	10	24.94	24.70	-6	3,314	-0.18%
2020/07/23	1	24.65	1	24.76	24.78	0	3,262	0.00%
2020/07/22	1	24.72	3	24.78	24.79	-2	3,274	-0.06%
2020/07/21	4	24.55	23	24.65	24.66	-19	3,244	-0.59%
2020/07/20	9	24.21	17	24.07	24.19	-8	3,167	-0.25%
2020/07/17	5	24.18	12	24.23	24.22	-7	3,157	-0.22%
2020/07/16	6	24.07	1.7	24.04	24.06	4.3	3,177	0.14%
2020/07/15	6	24.17	17	24.18	24.17	-11	3,160	-0.35%
2020/07/14	3	24.09	7	24.02	24.10	-4	3,190	-0.13%
2020/07/13	4	23.96	12.4	23.98	24.01	-8.4	3,151	-0.26%
2020/07/10	14	23.86	18	23.78	23.75	-4	3,117	-0.13%
2020/07/09	14.6	23.96	2	23.94	23.91	12.6	3,090	0.41%
2020/07/08	3	23.82	25	23.73	23.86	-22	3,077	-0.71%
2020/07/07	1	23.60	45	23.64	23.64	-44	3,020	-1.46%
2020/07/06	18	23.45	36	23.46	23.56	-18	2,964	-0.61%
2020/07/03	12	23.19	17	23.14	23.19	-5	2,900	-0.17%
2020/07/02	0	0.00	35	22.90	22.93	-35	2,853	-1.23%
2020/07/01	2	22.74	21	22.77	22.72	-19	2,834	-0.67%
2020/06/30	10	22.58	63	22.55	22.57	-53	2,785	-1.90%
2020/06/29	18	22.50	9	22.40	22.45	9	2,787	0.32%
2020/06/24	1	22.66	13	22.67	22.64	-12	2,749	-0.44%
2020/06/23	13	22.52	0	0.00	22.47	13	2,759	0.47%
2020/06/22	8	22.39	7	22.42	22.42	1	2,756	0.04%
2020/06/19	5	22.34	15	22.38	22.38	-10	2,798	-0.36%
2020/06/18	2	22.29	15	22.30	22.34	-13	2,812	-0.46%
2020/06/17	42	22.32	5	22.27	22.34	37	2,817	1.31%
2020/06/16	11	22.17	4	22.26	22.29	7	2,827	0.25%
2020/06/15	49	22.02	1	22.11	21.84	48	2,946	1.63%
2020/06/12	1	22.04	4	21.90	22.10	-3	3,041	-0.10%
2020/06/11	51	22.32	85	22.46	22.29	-34	3,070	-1.11%
2020/06/10	15	22.52	10	22.54	22.60	5	3,140	0.16%
2020/06/09	4	22.40	17	22.40	22.43	-13	3,284	-0.40%
2020/06/08	5	22.41	5	22.36	22.40	0	3,428	0.00%
2020/06/05	9	22.04	3	22.09	22.15	6	3,458	0.17%
2020/06/04	3	21.95	4	21.96	21.99	-1	3,503	-0.03%
2020/06/03	1	21.75	31	21.81	21.85	-30	3,612	-0.83%
2020/06/02	3	21.50	22	21.54	21.50	-19	3,628	-0.52%
2020/06/01	4	21.40	2	21.40	21.36	2	3,626	0.06%
2020/05/29	5	21.08	1	21.14	21.23	4	3,636	0.11%
2020/05/28	5	21.13	1	21.33	21.12	4	3,691	0.11%
2020/05/27	3	21.21	0	0.00	21.21	3	3,787	0.08%
2020/05/26	3	21.22	3	21.21	21.22	0	3,906	0.00%
2020/05/25	12.5	20.93	2	20.85	20.97	10.5	3,948	0.27%
2020/05/22	11	20.95	5	20.96	20.91	6	3,976	0.15%
2020/05/21	5	21.23	2	21.19	21.21	3	4,068	0.07%
2020/05/20	10	21.09	0	0.00	21.07	10	4,101	0.24%
2020/05/19	0	0.00	6	21.04	21.03	-6	4,138	-0.14%
2020/05/18	8	20.91	20	20.90	20.88	-12	4,180	-0.29%
2020/05/15	19	21.06	1	21.03	21.03	18	4,242	0.42%
2020/05/14	10	21.00	1	21.00	20.97	9	4,270	0.21%
2020/05/13	4	21.18	1	21.16	21.20	3	4,251	0.07%
2020/05/12	17	21.14	5	21.19	21.14	12	4,272	0.28%
2020/05/11	9	21.31	2	21.35	21.35	7	4,271	0.16%
2020/05/08	2	21.15	5	21.14	21.16	-3	4,280	-0.07%
2020/05/07	22	21.10	8	21.00	21.06	14	4,320	0.32%
2020/05/06	0	0.00	1	20.95	20.94	-1	4,392	-0.02%
2020/05/05	8	20.99	1	20.93	20.93	7	4,433	0.16%
2020/05/04	19	20.81	4	20.81	20.82	15	4,470	0.34%
2020/04/30	7	21.28	17	21.21	21.37	-10	4,472	-0.22%
2020/04/29	16	21.00	3	20.97	20.97	13	4,527	0.29%
2020/04/28	3	20.65	0	0.00	20.70	3	4,565	0.07%
2020/04/27	13	20.50	4	20.61	20.67	9	4,835	0.19%
2020/04/24	5	20.27	0	0.00	20.27	5	4,813	0.10%
2020/04/23	1	20.21	2	20.38	20.33	-1	4,823	-0.02%
2020/04/22	6	20.10	0	0.00	20.18	6	4,835	0.12%
2020/04/21	4	20.34	5	20.51	20.23	-1	4,874	-0.02%
2020/04/20	7	20.77	15	20.75	20.75	-8	4,849	-0.16%
2020/04/17	12	20.82	37	20.94	20.76	-25	4,854	-0.52%
2020/04/16	6	20.34	1	20.40	20.36	5	4,797	0.10%
2020/04/15	7	20.37	2	20.40	20.46	5	4,807	0.10%
2020/04/14	11	20.14	27	20.03	20.28	-16	4,833	-0.33%
2020/04/13	9	19.92	8	19.92	19.88	1	4,880	0.02%
2020/04/10	31	19.92	3	19.92	19.95	28	4,956	0.56%
2020/04/09	24	19.91	1	20.01	19.91	23	5,014	0.46%
2020/04/08	3	19.81	5	19.84	19.91	-2	4,998	-0.04%
2020/04/07	7	19.55	5	19.63	19.63	2	5,030	0.04%
2020/04/06	8	19.28	4	19.27	19.30	4	5,054	0.08%
2020/04/01	3	19.15	0	0.00	19.11	3	5,049	0.06%
2020/03/31	3	19.12	2	19.16	19.17	1	5,065	0.02%
2020/03/30	6	18.95	3	18.85	19.05	3	5,062	0.06%
2020/03/27	6	19.36	5	19.57	19.24	1	5,046	0.02%
2020/03/26	18	19.27	11	19.29	19.33	7	5,015	0.14%
2020/03/25	13	19.26	36	19.31	19.16	-23	5,025	-0.46%
2020/03/24	5	18.75	13	18.67	18.61	-8	5,022	-0.16%
2020/03/23	3	17.97	0	0.00	17.95	3	5,017	0.06%
2020/03/20	50	18.36	10	18.27	18.45	40	5,040	0.79%
2020/03/19	7	17.53	15	17.51	17.25	-8	4,986	-0.16%
2020/03/18	23.1	18.62	3	18.62	18.29	20.1	4,899	0.41%
2020/03/17	5.2	18.84	22	18.83	18.82	-16.8	4,873	-0.35%
2020/03/16	36	19.71	6	19.75	19.35	30	4,797	0.63%
2020/03/13	33	19.50	14.8	19.29	20.04	18.2	4,682	0.39%
2020/03/12	44	20.59	87	20.76	20.50	-43	4,523	-0.95%
2020/03/11	20	21.45	4	21.37	21.26	16	4,368	0.37%
2020/03/10	44.2	21.21	28	21.28	21.52	16.2	4,316	0.37%
2020/03/09	42	21.65	30	21.70	21.54	12	4,253	0.28%
2020/03/06	29	22.13	1	22.16	22.11	28	4,122	0.68%
2020/03/05	6	22.38	6	22.43	22.44	0	4,108	0.00%
2020/03/04	20	22.17	5	22.19	22.20	15	4,153	0.36%
2020/03/03	16	22.15	8	22.15	22.13	8	4,152	0.19%
2020/03/02	39	21.86	4	21.86	21.85	35	4,110	0.85%
2020/02/27	40	22.18	4	22.18	22.14	36	4,024	0.89%
2020/02/26	26	22.33	5	22.39	22.35	21	3,927	0.53%
2020/02/25	22	22.43	14	22.56	22.55	8	3,887	0.21%
2020/02/24	27	22.57	1	22.58	22.55	26	3,886	0.67%
2020/02/21	9	22.82	1	22.81	22.85	8	3,798	0.21%
2020/02/20	29	22.99	40	22.95	22.94	-11	3,797	-0.29%
2020/02/19	41.3	22.89	7	22.94	23.00	34.3	3,784	0.91%
2020/02/18	36	22.84	0	0.00	22.83	36	3,758	0.96%
2020/02/17	12	23.03	6	22.98	23.01	6	3,698	0.16%
2020/02/14	5.5	23.12	19	23.14	23.12	-13.5	3,685	-0.37%
2020/02/13	6	23.11	4	23.14	23.09	2	3,695	0.05%
2020/02/12	3	23.02	1	23.00	23.03	2	3,787	0.05%
2020/02/11	0	0.00	1	22.85	22.85	-1	3,817	-0.03%
2020/02/10	14.1	22.55	2	22.62	22.67	12.1	3,892	0.31%
2020/02/07	13	22.76	3	22.81	22.75	10	3,917	0.26%
2020/02/06	0	0.00	7	22.93	22.97	-7	3,937	-0.18%
2020/02/05	8	22.72	5	22.66	22.68	3	3,975	0.08%
2020/02/04	19	22.61	7	22.57	22.61	12	3,962	0.30%
2020/02/03	69	22.18	9	22.06	22.24	60	4,017	1.49%
2020/01/31	26	22.53	6	22.59	22.51	20	3,940	0.51%
2020/01/30	49.3	22.56	16	22.60	22.35	33.3	3,928	0.85%
2020/01/20	22	23.60	4	23.67	23.60	18	3,698	0.49%
2020/01/17	5	23.57	0	0.00	23.56	5	3,714	0.13%
2020/01/16	7	23.51	11	23.45	23.54	-4	3,718	-0.11%
2020/01/15	61	23.56	0	0.00	23.57	61	3,741	1.63%
2020/01/14	32	23.72	2	23.75	23.73	30	3,713	0.81%
2020/01/13	6	23.60	66	23.62	23.62	-60	3,695	-1.62%
2020/01/10	3	23.47	2	23.41	23.45	1	3,698	0.03%
2020/01/09	5.1	23.35	21	23.36	23.40	-15.9	3,708	-0.43%
2020/01/08	16	23.09	32	23.15	23.13	-16	3,725	-0.43%
2020/01/07	16.1	23.28	0	0.00	23.27	16.1	3,724	0.43%
2020/01/06	56	23.41	7	23.42	23.40	49	3,743	1.31%
2020/01/03	11	23.67	2	23.75	23.65	9	3,705	0.24%
2020/01/02	7	23.60	0	0.00	23.62	7	3,699	0.19%
2019/12/31	12	23.54	2	23.53	23.53	10	3,687	0.27%
2019/12/30	6	23.74	2	23.75	23.74	4	3,624	0.11%
2019/12/27	0	0.00	6	23.70	23.72	-6	3,597	-0.17%
2019/12/26	2	23.55	1	23.54	23.55	1	3,602	0.03%
2019/12/25	15	23.53	1	23.54	23.57	14	3,629	0.39%
2019/12/24	8	23.52	2	23.56	23.51	6	3,631	0.17%
2019/12/23	2	23.49	7	23.46	23.53	-5	3,666	-0.14%
2019/12/20	6	23.53	1	23.43	23.49	5	3,734	0.13%
2019/12/19	6	23.62	0	0.00	23.61	6	3,744	0.16%
2019/12/18	9	23.70	1	23.70	23.76	8	3,863	0.21%
2019/12/17	5	23.63	12	23.54	23.75	-7	4,243	-0.16%
2019/12/16	22	23.45	2	23.48	23.47	20	4,481	0.45%
2019/12/13	2	23.52	15	23.45	23.46	-13	4,563	-0.28%
2019/12/12	0	23.24	12	23.16	23.19	-12	4,599	-0.26%
2019/12/11	0	0.00	3	22.76	22.78	-3	4,538	-0.07%
2019/12/10	1	22.67	23	22.71	22.69	-22	4,544	-0.48%
2019/12/09	2	22.74	102	22.73	22.75	-100	4,564	-2.19%	大賣/
2019/12/06	5	22.65	2	22.67	22.64	3	4,611	0.07%
2019/12/05	0	0.00	1	22.61	22.59	-1	4,716	-0.02%
2019/12/04	8	22.38	10	22.41	22.41	-2	4,764	-0.04%
2019/12/03	13	22.39	1	22.45	22.46	12	4,827	0.25%
2019/12/02	10	22.38	0	0.00	22.42	10	4,902	0.20%
2019/11/29	70	22.49	5	22.55	22.41	65	4,945	1.31%
2019/11/28	53	22.68	0	0.00	22.67	53	4,966	1.07%
2019/11/27	4	22.68	2	22.72	22.72	2	4,990	0.04%
2019/11/26	1	22.70	2	22.72	22.70	-1	5,080	-0.02%
2019/11/25	9	22.68	1	22.71	22.65	8	5,329	0.15%
2019/11/22	8	22.64	1	22.63	22.63	7	5,469	0.13%
2019/11/21	5	22.56	6	22.51	22.61	-1	5,597	-0.02%
2019/11/20	25	22.80	20	22.77	22.80	5	5,697	0.09%
2019/11/19	12	22.75	5	22.75	22.85	7	5,736	0.12%
2019/11/18	11	22.61	11	22.63	22.69	0	5,768	0.00%
2019/11/15	4	22.53	1	22.55	22.54	3	5,823	0.05%
2019/11/14	13	22.36	4	22.37	22.37	9	5,886	0.15%
2019/11/13	5.1	22.39	2	22.41	22.40	3.1	5,957	0.05%
2019/11/12	6	22.42	12	22.42	22.50	-6	6,019	-0.10%
2019/11/11	20	22.30	32	22.35	22.27	-12	6,082	-0.20%
2019/11/08	10.2	22.69	0	0.00	22.62	10.2	6,040	0.17%
2019/11/07	11	22.64	2	22.66	22.73	9	6,062	0.15%
2019/11/06	23	22.70	1	22.78	22.81	22	6,039	0.36%
2019/11/05	32	22.65	4	22.66	22.69	28	6,050	0.46%
2019/11/04	14	22.45	22	22.38	22.52	-8	6,023	-0.13%
2019/11/01	5	22.01	12	21.99	22.04	-7	6,010	-0.12%
2019/10/31	10	22.07	8	22.05	22.04	2	6,070	0.03%
2019/10/30	21.4	21.91	0	0.00	21.95	21.4	6,045	0.35%
2019/10/29	11	21.87	0	0.00	21.91	11	6,121	0.18%
2019/10/28	5	21.82	0	0.00	21.81	5	6,154	0.08%
2019/10/25	50	21.71	3	21.72	21.71	47	6,205	0.76%
2019/10/24	1	21.65	0	0.00	21.69	1	6,279	0.02%
2019/10/23	22	21.64	2	21.67	21.60	20	6,380	0.31%
2019/10/22	4	21.56	0	0.00	21.60	4	6,444	0.06%
2019/10/21	1.1	21.41	5	21.45	21.44	-3.9	6,536	-0.06%
2019/10/18	4	21.47	1	21.49	21.47	3	6,667	0.04%
2019/10/17	6	21.40	0	0.00	21.44	6	6,775	0.09%
2019/10/16	3	21.38	7	21.39	21.42	-4	6,885	-0.06%
2019/10/15	0	0.00	3	21.38	21.35	-3	6,983	-0.04%
2019/10/14	3	21.22	130	21.22	21.23	-127	7,069	-1.80%	大賣/鉅額交易
2019/10/09	112	21.00	3	21.04	20.95	109	7,065	1.54%	大買/鉅額交易
2019/10/08	4	21.09	91	21.08	21.11	-87	7,140	-1.22%
2019/10/07	12	20.98	8	20.98	20.95	4	7,229	0.06%
2019/10/04	1	20.93	1	20.96	20.92	0	7,403	0.00%
2019/10/03	10	20.86	1	20.85	20.88	9	7,589	0.12%
2019/10/02	4	21.01	1	21.00	21.01	3	7,762	0.04%
2019/10/01	4	20.97	23	21.02	21.04	-19	7,952	-0.24%
2019/09/27	114	20.79	0	0.00	20.77	114	8,122	1.40%	大買/鉅額交易
2019/09/26	8	20.82	1	20.85	20.76	7	8,354	0.08%
2019/09/25	13	20.73	3	20.74	20.76	10	8,582	0.12%
2019/09/24	7	20.80	7	20.81	20.86	0	8,698	0.00%
2019/09/23	53	20.86	80	20.85	20.83	-27	8,899	-0.30%
2019/09/20	101	21.13	1	21.05	21.05	100	8,758	1.14%	大買/
2019/09/19	67	21.24	29	21.34	21.42	38	7,862	0.48%
2019/09/18	67	20.93	11	21.00	21.02	56	7,275	0.77%
2019/09/17	69	20.82	0	0.00	20.81	69	7,211	0.96%
2019/09/16	20	20.78	0	0.00	20.80	20	7,238	0.28%
2019/09/12	11	20.71	1	20.71	20.71	10	7,504	0.13%
2019/09/11	11	20.61	3	20.63	20.62	8	7,850	0.10%
2019/09/10	37	20.62	7	20.61	20.62	30	8,205	0.37%
2019/09/09	70	20.69	6	20.69	20.69	64	8,448	0.76%
2019/09/06	9	20.59	0	0.00	20.60	9	8,428	0.11%
2019/09/05	27	20.47	2	20.46	20.48	25	8,684	0.29%
2019/09/04	29	20.26	4	20.24	20.30	25	8,965	0.28%
2019/09/03	10	20.20	0	0.00	20.14	10	9,340	0.11%
2019/09/02	21	20.27	1	20.27	20.29	20	9,810	0.20%
2019/08/30	7	20.20	20	20.16	20.23	-13	10,388	-0.13%
2019/08/29	43	19.90	3	19.92	19.95	40	11,605	0.34%
2019/08/28	134	19.91	0	0.00	19.91	134	12,560	1.07%	大買/鉅額交易
2019/08/27	82	20.06	0	0.00	20.04	82	10,900	0.75%
2019/08/26	91	20.06	77	20.20	20.25	14	10,627	0.13%
2019/08/23	73	20.02	50	20.00	20.08	23	9,953	0.23%