元大臺灣ESG永續 (00850)-元大-內湖民權券商分點個股進出

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
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
1,305張
產業
上市
552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－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/06/25	0	0.00	78	44.85	45.50	-78	1,325	-5.88%
2024/06/24	4	45.60	0	0.00	45.52	4	1,311	0.30%
2024/06/21	1	46.43	1	46.32	46.36	0	1,304	0.00%
2024/06/20	0.4	46.57	1.1	46.36	46.70	-0.7	1,302	-0.05%
2024/06/19	0.1	46.06	3	45.79	46.18	-2.9	1,323	-0.22%
2024/06/18	0.8	44.95	0	0.00	44.98	0.8	1,352	0.06%
2024/06/17	0	0.00	1	44.46	44.42	-1	1,342	-0.07%
2024/06/14	1	44.10	0	0.00	44.37	1	1,354	0.07%
2024/06/13	1	44.16	0	44.40	44.14	1	1,371	0.07%
2024/06/12	0	0.00	1.6	43.15	43.51	-1.6	1,384	-0.12%
2024/06/11	0	43.01	0	43.01	43.02	0	1,392	0.00%
2024/06/07	60	42.95	0	0.00	42.89	60	1,394	4.30%
2024/06/06	0	0.00	0.2	43.00	43.12	-0.2	1,418	-0.01%
2024/06/05	18.6	42.00	0	0.00	42.12	18.6	1,410	1.32%
2024/06/04	1.2	41.76	0	0.00	41.81	1.2	1,459	0.08%
2024/06/03	1	42.46	0	0.00	42.44	1	1,511	0.07%
2024/05/31	2	41.78	1	41.91	41.70	1	1,521	0.07%
2024/05/28	0	0.00	3	43.30	43.28	-3	1,544	-0.19%
2024/05/27	1.1	43.11	1.2	43.18	43.18	-0.1	1,559	-0.01%
2024/05/24	2	42.40	0	0.00	42.48	2	1,568	0.13%
2024/05/21	1.1	41.69	0	0.00	41.67	1.1	1,678	0.06%
2024/05/20	0.2	41.79	0	0.00	41.80	0.2	1,687	0.01%
2024/05/17	1.2	41.85	0	0.00	41.81	1.2	1,701	0.07%
2024/05/16	1	42.75	8	42.48	42.47	-7	1,706	-0.41%
2024/05/15	1.1	42.11	0	42.38	42.15	1.1	1,706	0.06%
2024/05/14	0	0.00	1.1	41.58	41.67	-1.1	1,767	-0.06%
2024/05/13	0.1	41.45	0	41.45	41.44	0.1	1,782	0.00%
2024/05/10	0	41.02	2	41.09	41.19	-2	1,789	-0.11%
2024/05/09	3	40.95	0	0.00	40.88	3	1,787	0.17%
2024/05/08	1	40.90	0	40.82	40.92	1	1,794	0.05%
2024/05/07	0	40.76	0	0.00	40.77	0	1,815	0.00%
2024/05/06	0	0.00	0.1	40.60	40.63	-0.1	1,872	-0.01%
2024/05/03	1	40.25	0	0.00	39.92	1	1,917	0.05%
2024/05/02	4.3	39.73	0	0.00	39.78	4.3	1,944	0.22%
2024/04/30	0.1	40.29	0	0.00	40.18	0.1	1,944	0.01%
2024/04/29	1	40.30	0	0.00	40.11	1	1,958	0.05%
2024/04/26	0	0.00	1	39.70	39.62	-1	1,958	-0.05%
2024/04/25	0	0.00	1	39.06	38.99	-1	1,990	-0.05%
2024/04/24	0	0.00	0.8	39.43	39.66	-0.8	1,998	-0.04%
2024/04/23	1	38.67	0	0.00	38.62	1	2,048	0.05%
2024/04/22	0.2	38.36	0.2	38.39	38.26	0.1	2,073	0.00%
2024/04/19	0.2	38.50	0	0.00	38.39	0.2	2,063	0.01%
2024/04/18	0	0.00	0.1	39.79	39.93	-0.1	2,003	0.00%
2024/04/16	1.7	39.20	7	39.37	39.22	-5.3	2,005	-0.26%
2024/04/15	1.1	40.45	0	0.00	40.37	1.1	1,972	0.05%
2024/04/12	2	40.86	0	0.00	40.80	2	1,979	0.10%
2024/04/09	1	40.84	0	0.00	41.09	1	2,051	0.05%
2024/04/08	0	40.33	0	0.00	40.44	0	2,057	0.00%
2024/04/03	0.2	40.28	0	0.00	40.18	0.2	2,075	0.01%
2024/04/02	0.3	40.25	2	40.50	40.48	-1.8	2,091	-0.08%
2024/04/01	0.6	39.96	0	0.00	39.95	0.6	2,124	0.03%
2024/03/29	0	0.00	1	40.16	40.07	-1	2,129	-0.05%
2024/03/28	0.1	39.96	0	0.00	40.00	0.1	2,144	0.00%
2024/03/27	0	39.96	0	0.00	39.97	0	2,154	0.00%
2024/03/26	1	39.52	0.5	39.80	39.83	0.5	2,165	0.02%
2024/03/25	1	39.88	0	0.00	39.85	1	2,182	0.05%
2024/03/22	0.4	39.73	0	39.78	39.88	0.3	2,189	0.01%
2024/03/21	0	0.00	1	39.80	39.84	-1	2,178	-0.05%
2024/03/20	0	0.00	1	39.34	39.02	-1	2,175	-0.05%
2024/03/19	0.2	39.18	0	0.00	39.16	0.2	2,201	0.01%
2024/03/18	0	0.00	6	39.07	39.21	-6	2,210	-0.27%
2024/03/15	0.3	38.98	0	0.00	38.92	0.3	2,209	0.01%
2024/03/14	0.1	39.14	1	39.01	39.20	-1	2,200	-0.04%
2024/03/13	0	39.23	0.9	39.20	39.21	-0.9	2,205	-0.04%
2024/03/12	0	0.00	2	38.94	39.07	-2	2,215	-0.09%
2024/03/11	0	0.00	8	38.65	38.64	-8	2,211	-0.36%
2024/03/08	1	39.09	1.3	39.03	38.79	-0.3	2,231	-0.01%
2024/03/07	0.1	38.38	1	38.50	38.43	-0.9	2,212	-0.04%
2024/03/06	0	0.00	2	37.61	37.90	-2	2,165	-0.09%
2024/03/04	0	0.00	7.2	37.35	37.41	-7.2	2,160	-0.34%
2024/03/01	1	36.82	1	36.70	36.70	0	2,154	0.00%
2024/02/29	0	0.00	0.1	36.77	36.78	-0.1	2,183	0.00%
2024/02/27	1.5	36.71	1.2	36.67	36.63	0.3	2,175	0.01%
2024/02/26	0.4	37.15	0	0.00	37.22	0.4	2,184	0.02%
2024/02/23	0	0.00	1	37.20	37.15	-1	2,175	-0.05%
2024/02/22	1.4	36.93	8.2	36.85	36.94	-6.8	2,171	-0.32%
2024/02/21	1.4	36.67	0.1	36.74	36.65	1.2	2,158	0.06%
2024/02/20	0	0.00	1.1	36.65	36.78	-1.1	2,213	-0.05%
2024/02/19	0.9	36.57	0	0.00	36.62	0.9	2,249	0.04%
2024/02/16	2	36.64	4	36.72	36.61	-2	2,325	-0.09%
2024/02/15	1	36.66	8	36.73	36.68	-7	2,356	-0.30%
2024/02/02	1	35.42	1.1	35.41	35.50	-0.1	2,365	-0.01%
2024/02/01	1	35.12	0	0.00	35.27	1	2,376	0.04%
2024/01/31	0	0.00	0.3	35.46	35.27	-0.3	2,390	-0.01%
2024/01/30	1	35.65	3	35.66	35.65	-2	2,394	-0.08%
2024/01/29	0	0.00	6	35.64	35.69	-6	2,402	-0.25%
2024/01/26	1	35.37	0	0.00	35.40	1	2,368	0.04%
2024/01/25	1	35.30	0	0.00	35.38	1	2,318	0.04%
2024/01/23	0	0.00	2.4	35.06	35.10	-2.4	2,313	-0.10%
2024/01/22	0	0.00	6.5	35.09	35.05	-6.5	2,327	-0.28%
2024/01/19	0	0.00	0.2	34.66	34.77	-0.2	2,322	-0.01%
2024/01/17	3	33.86	0	0.00	33.76	3	2,325	0.13%
2024/01/16	2	34.14	0	0.00	34.11	2	2,295	0.09%
2024/01/15	16	34.45	0.1	34.56	34.44	15.9	2,277	0.70%
2024/01/12	3.4	34.42	0.2	34.45	34.38	3.1	2,287	0.14%
2024/01/05	1	34.32	0	0.00	34.28	1	2,307	0.04%
2024/01/04	1	34.40	0	0.00	34.41	1	2,304	0.04%
2024/01/03	4	34.50	0	0.00	34.46	4	2,332	0.17%
2024/01/02	1	34.90	0	0.00	34.95	1	2,295	0.04%
2023/12/29	1	35.10	0	0.00	35.16	1	2,283	0.04%
2023/12/27	10	35.07	0	35.05	35.12	10	2,276	0.44%
2023/12/26	0	0.00	0.7	34.65	34.82	-0.7	2,253	-0.03%
2023/12/25	0	0.00	2.4	34.60	34.58	-2.4	2,249	-0.11%
2023/12/15	1	34.62	0	0.00	34.54	1	2,260	0.04%
2023/12/14	0	0.00	8.6	34.40	34.46	-8.6	2,231	-0.38%
2023/12/13	5	34.02	0	0.00	34.06	5	2,227	0.22%
2023/12/12	0	34.07	0	0.00	34.00	0	2,208	0.00%
2023/12/11	1	33.92	5	33.91	33.95	-4	2,202	-0.18%
2023/12/08	0	0.00	0.4	34.01	33.97	-0.4	2,197	-0.02%
2023/12/07	1	33.76	0	0.00	33.76	1	2,190	0.05%
2023/12/05	3	33.70	0	0.00	33.81	3	2,203	0.14%
2023/12/04	0	34.09	0	0.00	34.03	0	2,191	0.00%
2023/11/30	0	0.00	2	34.00	34.05	-2	2,177	-0.09%
2023/11/28	0	33.83	0	0.00	33.97	0	2,164	0.00%
2023/11/27	2	33.80	0	0.00	33.74	2	2,158	0.09%
2023/11/22	0	34.05	0	0.00	33.97	0	2,124	0.00%
2023/11/17	1	33.81	0	0.00	33.79	1	2,108	0.05%
2023/11/16	7	33.78	0	0.00	33.70	7	2,051	0.34%
2023/11/15	5.6	34.44	4	34.48	34.48	1.6	2,006	0.08%
2023/11/14	0	34.05	1	34.00	34.04	-1	1,955	-0.05%
2023/11/13	0.3	33.90	1	33.85	33.91	-0.7	1,947	-0.04%
2023/11/10	0.5	33.65	0	0.00	33.53	0.5	1,938	0.03%
2023/11/09	3	33.62	0	0.00	33.67	3	1,967	0.15%
2023/11/06	2	33.57	0	0.00	33.52	2	2,080	0.10%
2023/11/01	0.1	32.35	2	32.26	32.23	-1.9	2,115	-0.09%
2023/10/30	0.5	32.45	0	0.00	32.33	0.5	2,186	0.02%
2023/10/26	1	32.41	0	0.00	32.28	1	2,178	0.05%
2023/10/25	1	32.95	0	0.00	32.84	1	2,146	0.05%
2023/10/24	0.2	32.71	0	0.00	32.76	0.2	2,149	0.01%
2023/10/19	1	32.98	0	0.00	33.10	1	2,138	0.05%
2023/10/18	0.1	33.40	0	0.00	33.09	0.1	2,150	0.00%
2023/10/17	1	33.46	0	0.00	33.48	1	2,132	0.05%
2023/10/11	1	33.59	0	0.00	33.61	1	2,174	0.05%
2023/10/04	1.1	32.53	0	0.00	32.55	1.1	2,130	0.05%
2023/10/02	0	33.12	0	0.00	33.14	0	2,109	0.00%
2023/09/28	0	32.83	0	0.00	32.79	0	2,131	0.00%
2023/09/25	0.2	33.02	0	0.00	33.04	0.2	2,130	0.01%
2023/09/19	1	33.50	0	0.00	33.46	1	2,106	0.05%
2023/09/18	1	33.61	0	0.00	33.56	1	2,114	0.05%
2023/09/12	0	0.00	0.1	33.06	33.25	-0.1	2,104	-0.01%
2023/09/11	1.4	32.98	1	33.23	32.99	0.4	2,104	0.02%
2023/09/05	1	33.58	0	0.00	33.60	1	2,059	0.05%
2023/09/01	2	33.50	0.6	33.57	33.45	1.4	2,060	0.07%
2023/08/31	0	0.00	10	33.52	33.45	-10	2,061	-0.49%
2023/08/28	0	33.43	0	0.00	33.34	0	2,020	0.00%
2023/08/25	5	33.31	1	33.26	33.21	4	2,011	0.20%
2023/08/24	0.1	33.75	7	33.81	33.84	-6.9	1,976	-0.35%
2023/08/23	0	0.00	30	33.31	33.37	-30	1,952	-1.54%
2023/08/21	0	0.00	1	33.16	33.02	-1	1,955	-0.05%
2023/08/18	3	33.01	0	0.00	33.04	3	1,938	0.15%
2023/08/17	0	33.02	0	0.00	33.28	0	1,896	0.00%
2023/08/16	2.2	33.13	0	0.00	33.21	2.2	1,855	0.12%
2023/08/15	5.1	34.12	0	0.00	34.00	5.1	1,815	0.28%
2023/08/14	4.2	33.86	0	0.00	33.83	4.2	1,758	0.24%
2023/08/11	1	34.53	1	34.28	34.25	0	1,674	0.00%
2023/08/10	5	34.26	0	0.00	34.29	5	1,643	0.30%
2023/08/09	3	34.59	1.2	34.66	34.64	1.8	1,586	0.11%
2023/08/08	10	34.70	0	0.00	34.65	10	1,550	0.65%
2023/08/07	1	34.75	1	34.97	34.92	0	1,503	0.00%
2023/08/04	6.2	34.55	1	34.60	34.57	5.2	1,481	0.35%
2023/08/02	23	34.94	4	35.19	34.68	19	1,449	1.31%
2023/08/01	3.1	35.22	0	0.00	35.32	3.1	1,379	0.23%
2023/07/31	0.1	35.08	0	0.00	35.07	0.1	1,372	0.00%
2023/07/28	0	35.32	3	35.37	35.39	-3	1,348	-0.22%
2023/07/26	0	35.22	0	0.00	35.23	0	1,319	0.00%
2023/07/24	0	34.76	2	34.76	34.84	-2	1,272	-0.16%
2023/07/21	0.1	34.48	0	0.00	34.68	0.1	1,261	0.01%
2023/07/19	0	0.00	1	35.03	34.81	-1	1,219	-0.08%
2023/07/18	2	35.08	11	35.16	35.08	-9	1,191	-0.76%
2023/07/17	0	0.00	1	35.17	35.16	-1	1,173	-0.09%
2023/07/14	0	0.00	11	35.03	35.06	-11	1,142	-0.96%
2023/07/13	0	0.00	0.2	34.88	34.63	-0.2	1,118	-0.01%
2023/07/12	1	34.06	0.2	34.12	34.27	0.8	1,097	0.07%
2023/07/11	8	34.05	1	34.05	34.05	7	1,084	0.65%
2023/07/10	2	33.60	0	0.00	33.59	2	1,068	0.19%
2023/07/07	1.3	33.51	3	33.63	33.58	-1.7	1,047	-0.17%
2023/07/06	2	33.82	0	0.00	33.73	2	1,031	0.20%
2023/07/05	2	34.27	0	0.00	34.31	2	995	0.20%
2023/07/04	0	34.35	1.1	34.37	34.46	-1.1	969	-0.12%
2023/07/03	1	34.28	3.1	34.26	34.30	-2.1	956	-0.22%
2023/06/28	0	0.00	1	33.78	33.80	-1	900	-0.11%
2023/06/26	0	0.00	0.3	34.02	34.00	-0.3	868	-0.04%
2023/06/20	1	34.04	4	34.20	34.15	-3	830	-0.36%
2023/06/16	1	34.25	0	0.00	34.31	1	817	0.12%
2023/06/15	0.1	34.29	0	0.00	34.38	0.1	796	0.02%
2023/06/14	1	34.01	3	34.13	34.14	-2	776	-0.26%
2023/06/08	1	33.01	5	33.16	33.12	-4	710	-0.56%
2023/06/06	0.3	33.00	0	0.00	33.09	0.3	682	0.04%
2023/06/05	2	33.00	1	33.03	32.95	1	669	0.15%
2023/06/01	1.3	32.56	0	0.00	32.58	1.3	658	0.19%
2023/05/31	10	32.79	0	0.00	32.76	10	660	1.51%
2023/05/29	0	0.00	5	32.85	32.85	-5	661	-0.76%
2023/05/26	0	0.00	21	32.10	32.59	-21	658	-3.19%
2023/05/25	0.2	31.95	12	32.00	32.01	-11.8	627	-1.89%
2023/05/24	0.7	31.75	0	0.00	31.75	0.7	625	0.11%
2023/05/19	0	0.00	4	31.88	31.90	-4	616	-0.65%
2023/05/18	0	0.00	0.2	31.71	31.75	-0.2	612	-0.03%
2023/05/17	0	0.00	1.7	31.22	31.45	-1.7	601	-0.28%
2023/05/12	1.6	30.75	0	0.00	30.71	1.6	589	0.27%
2023/05/10	1	30.79	0	0.00	30.87	1	586	0.17%
2023/05/09	0	0.00	1	31.01	31.08	-1	576	-0.17%
2023/05/02	0.3	30.87	0	0.00	30.86	0.3	578	0.05%
2023/04/26	2	30.41	0	0.00	30.39	2	601	0.33%
2023/04/25	1	30.47	0	0.00	30.48	1	598	0.17%
2023/04/13	0	0.00	9	31.27	31.19	-9	602	-1.49%
2023/04/10	0	0.00	14.3	31.31	31.34	-14.3	632	-2.26%
2023/03/31	0	0.00	1	31.64	31.46	-1	641	-0.16%
2023/03/30	0	0.00	0.1	31.38	31.39	-0.1	641	-0.01%
2023/03/28	0	0.00	0.1	31.17	31.15	-0.1	649	-0.01%
2023/03/24	0	0.00	1.5	31.42	31.52	-1.5	680	-0.22%
2023/03/22	0	0.00	1	31.15	31.17	-1	684	-0.15%
2023/03/21	1	30.70	1	30.65	30.69	0	696	0.00%
2023/03/20	0	0.00	0.1	30.65	30.55	-0.1	702	-0.01%
2023/03/14	2	30.51	0	0.00	30.47	2	740	0.27%
2023/03/13	1	30.50	0	0.00	30.81	1	748	0.13%
2023/03/10	14	30.68	0	0.00	30.71	14	750	1.87%
2023/03/07	1	31.35	2	31.29	31.34	-1	778	-0.13%
2023/02/22	0	0.00	1	30.45	30.47	-1	887	-0.11%
2023/02/20	1	30.55	0	0.00	30.76	1	975	0.10%
2023/02/16	0	0.00	0.8	30.85	30.91	-0.8	1,082	-0.07%
2023/02/13	0	0.00	0.2	30.88	30.90	-0.2	1,169	-0.01%
2023/02/10	0	30.87	0.2	31.20	30.93	-0.1	1,191	-0.01%
2023/02/08	0	0.00	16	30.89	30.93	-16	1,246	-1.28%
2023/02/06	0.1	30.61	0	0.00	30.64	0.1	1,263	0.01%
2023/01/31	0.2	30.75	0	0.00	30.37	0.2	1,237	0.02%
2023/01/17	0.1	29.81	4	29.77	29.73	-3.9	1,231	-0.32%
2023/01/16	0.1	29.81	0	0.00	29.80	0.1	1,230	0.01%
2023/01/13	0.1	29.65	0.3	29.65	29.61	-0.2	1,222	-0.01%
2023/01/12	0	0.00	15	29.40	29.35	-15	1,241	-1.21%
2023/01/10	15	29.40	0	0.00	29.46	15	1,243	1.21%
2023/01/06	2	28.57	0	0.00	28.56	2	1,272	0.16%
2023/01/05	1	28.33	1.9	28.34	28.35	-0.9	1,290	-0.07%
2022/12/29	0.1	28.00	0	0.00	28.01	0.1	1,337	0.01%
2022/12/28	0	0.00	1	28.17	28.19	-1	1,340	-0.07%
2022/12/20	0	0.00	1	28.23	28.20	-1	1,351	-0.07%
2022/12/12	2	29.15	0	0.00	28.99	2	1,296	0.15%
2022/12/08	0.1	28.82	0	0.00	28.83	0.1	1,280	0.01%
2022/12/07	0.2	29.31	0	0.00	29.15	0.2	1,260	0.02%
2022/12/06	23.1	29.50	30	29.45	29.26	-6.9	1,252	-0.55%
2022/12/01	10	29.97	0	0.00	29.82	10	1,227	0.81%
2022/11/29	0.1	29.13	0	0.00	29.22	0.1	1,204	0.01%
2022/11/24	15.2	29.23	0	0.00	29.36	15.2	1,146	1.33%
2022/11/23	5	29.08	3	29.16	29.15	2	1,133	0.18%
2022/11/22	0.1	28.79	0	0.00	28.95	0.1	1,116	0.01%
2022/11/21	0.1	28.83	0	29.00	28.77	0.1	1,123	0.00%
2022/11/18	2	28.91	0	0.00	28.89	2	1,104	0.18%
2022/11/17	2.1	28.95	16	28.89	29.00	-13.9	1,076	-1.29%
2022/11/16	0.1	29.05	38.8	29.09	29.02	-38.7	1,052	-3.68%
2022/11/15	35	30.23	0	0.00	30.53	35	989	3.54%
2022/11/14	10.1	29.61	3	29.77	29.60	7.1	927	0.77%
2022/11/11	5.1	29.12	0	0.00	29.37	5.1	873	0.58%
2022/11/10	5.1	28.20	0	0.00	28.20	5.1	816	0.62%
2022/11/09	0.1	28.39	0	0.00	28.42	0.1	797	0.01%
2022/11/08	0	0.00	0.1	27.90	27.82	-0.1	777	-0.02%
2022/11/04	0	0.00	0.3	26.98	27.10	-0.3	712	-0.05%
2022/11/03	1	26.95	0	0.00	27.00	1	695	0.15%
2022/10/28	0	0.00	0.2	26.99	26.73	-0.2	701	-0.02%
2022/10/27	0	0.00	0.5	27.10	27.03	-0.5	719	-0.07%
2022/10/26	0.3	26.85	0	0.00	26.75	0.3	721	0.04%
2022/10/25	0.1	26.70	1	26.55	26.58	-0.9	710	-0.13%
2022/10/24	0	0.00	1	27.21	26.97	-1	701	-0.14%
2022/10/20	2	26.80	5	26.47	27.00	-3	694	-0.43%
2022/10/18	1	27.38	0	0.00	27.40	1	679	0.15%
2022/10/17	0	0.00	1.2	27.03	27.15	-1.2	668	-0.18%
2022/10/13	1	27.02	0	0.00	26.90	1	634	0.16%
2022/10/12	1	27.21	0	0.00	27.37	1	609	0.16%
2022/10/11	1.1	27.51	0.5	27.57	27.40	0.6	588	0.10%
2022/10/05	1	28.85	1.6	28.72	28.81	-0.6	576	-0.10%
2022/10/04	1	28.25	11.4	28.19	28.26	-10.4	576	-1.81%
2022/10/03	10	27.81	0.7	27.74	27.63	9.3	575	1.62%
2022/09/30	0	0.00	0.4	27.97	27.92	-0.4	572	-0.08%
2022/09/29	1	28.21	0	0.00	28.26	1	565	0.18%
2022/09/28	0.2	28.35	0	0.00	28.27	0.2	571	0.03%
2022/09/23	0.5	29.61	0	0.00	29.47	0.5	592	0.08%
2022/09/22	0.2	29.73	0	0.00	29.70	0.2	603	0.03%
2022/09/21	0	0.00	1	30.03	30.08	-1	598	-0.17%
2022/09/20	0	0.00	0.3	30.37	30.39	-0.3	617	-0.05%
2022/09/16	0.1	30.30	0	0.00	30.29	0.1	627	0.02%
2022/09/07	2	30.05	0	0.00	30.02	2	694	0.29%
2022/09/05	1	30.54	0	0.00	30.51	1	692	0.14%
2022/09/02	4	30.58	0	0.00	30.40	4	708	0.56%
2022/09/01	4	30.69	0	0.00	30.72	4	704	0.57%
2022/08/31	1	31.00	0	0.00	31.35	1	693	0.14%
2022/08/29	1	31.00	0	0.00	31.04	1	691	0.14%
2022/08/26	1	31.88	0	0.00	31.83	1	692	0.14%
2022/08/25	0	0.00	1	31.62	31.65	-1	666	-0.15%
2022/08/18	0	0.00	3.6	32.02	32.11	-3.6	705	-0.50%
2022/08/17	0	0.00	0.1	32.25	32.24	-0.1	705	-0.01%
2022/08/11	0.3	31.72	0	0.00	31.76	0.3	719	0.04%
2022/08/03	0	0.00	3	30.65	30.73	-3	779	-0.38%
2022/08/01	0.5	31.02	0	0.00	31.00	0.5	797	0.06%
2022/07/28	0.1	30.90	0.7	30.90	30.89	-0.6	840	-0.07%
2022/07/26	0	0.00	3.1	30.61	30.62	-3.1	855	-0.36%
2022/07/14	2	29.65	0	0.00	29.62	2	934	0.21%
2022/07/13	0	0.00	1.3	29.46	29.43	-1.3	928	-0.14%
2022/07/08	0	0.00	2	29.51	29.53	-2	956	-0.21%
2022/07/06	0	28.69	0	0.00	28.54	0	958	0.00%
2022/07/01	1.1	29.79	0.1	29.87	29.18	1	944	0.10%
2022/06/30	0	0.00	0.7	30.23	30.08	-0.7	920	-0.08%
2022/06/27	0.1	31.40	0	0.00	31.33	0.1	909	0.01%
2022/06/23	1.1	30.76	0	0.00	30.69	1.1	918	0.12%
2022/06/17	0	0.00	5	31.33	31.54	-5	911	-0.55%
2022/06/10	0.2	32.88	0	0.00	32.89	0.2	904	0.02%
2022/06/09	2	33.12	0	0.00	33.12	2	912	0.22%
2022/06/07	0	0.00	10	32.87	32.89	-10	932	-1.07%
2022/06/02	1.2	33.06	0	0.00	33.02	1.2	1,000	0.12%
2022/06/01	0.2	33.30	0	0.00	33.28	0.2	1,067	0.02%
2022/05/27	0.5	32.35	0	0.00	32.44	0.5	1,051	0.05%
2022/05/25	0.5	32.15	0	0.00	32.21	0.5	1,074	0.05%
2022/05/24	0	0.00	4	32.08	31.90	-4	1,121	-0.36%
2022/05/23	0	0.00	0.1	32.29	32.25	-0.1	1,125	-0.01%
2022/05/18	0	32.38	2	32.27	32.51	-2	1,115	-0.18%
2022/05/17	0	0.00	4	31.95	32.08	-4	1,110	-0.36%
2022/05/16	2	32.06	0	0.00	31.88	2	1,106	0.18%
2022/05/12	2	31.72	0	0.00	31.45	2	1,087	0.18%
2022/05/10	1	31.89	0	0.00	32.29	1	1,098	0.09%
2022/05/09	0	0.00	2	32.51	32.38	-2	1,095	-0.18%
2022/05/06	0	0.00	10	32.83	33.02	-10	1,074	-0.93%
2022/05/04	0	0.00	5	33.28	33.29	-5	1,067	-0.47%
2022/04/29	6	33.40	3.6	33.39	33.44	2.4	1,112	0.22%
2022/04/27	3	32.94	6	32.92	32.89	-3	1,142	-0.26%
2022/04/25	1	33.39	0	0.00	33.47	1	1,115	0.09%
2022/04/22	0.2	34.12	2	33.85	34.09	-1.8	1,098	-0.16%
2022/04/21	5	34.35	0	0.00	34.23	5	1,097	0.46%
2022/04/19	3	34.14	0	0.00	34.10	3	1,134	0.26%
2022/04/14	4	34.69	0	0.00	34.64	4	1,116	0.36%
2022/04/12	1	34.23	0	0.00	34.23	1	1,151	0.09%
2022/04/11	2	34.44	1	34.28	34.23	1	1,156	0.09%
2022/04/08	1	34.64	0	0.00	34.73	1	1,194	0.09%
2022/04/07	3	34.71	2	34.50	34.50	1	1,197	0.08%
2022/04/06	0	0.00	2	34.82	35.11	-2	1,201	-0.17%
2022/03/31	0	0.00	1	35.36	35.36	-1	1,218	-0.08%
2022/03/30	0	0.00	6	35.41	35.42	-6	1,218	-0.49%
2022/03/29	3	35.14	0	0.00	35.10	3	1,235	0.24%
2022/03/28	1	34.80	1	35.10	35.10	0	1,232	0.00%
2022/03/25	3	35.34	0	0.00	35.33	3	1,221	0.25%
2022/03/23	0	0.00	1	35.38	35.41	-1	1,228	-0.08%
2022/03/22	4	35.01	1	35.06	35.06	3	1,225	0.24%
2022/03/21	8	35.20	0	0.00	35.03	8	1,232	0.65%
2022/03/18	2	34.80	0	0.00	35.02	2	1,236	0.16%
2022/03/17	2	34.76	5	34.95	35.04	-3	1,238	-0.24%
2022/03/16	0.5	33.86	1	33.81	34.05	-0.5	1,215	-0.04%
2022/03/15	2	33.86	0	0.00	33.88	2	1,205	0.17%
2022/03/10	0.3	34.80	0	0.00	34.79	0.3	1,206	0.02%
2022/03/09	1	33.99	4	33.70	33.96	-3	1,199	-0.25%
2022/03/08	6.1	33.89	0	0.00	33.66	6.1	1,198	0.51%
2022/03/07	3	34.36	3	34.25	34.31	0	1,141	0.00%
2022/03/04	1.3	35.37	0	0.00	35.34	1.3	1,083	0.12%
2022/03/02	4	35.55	0	0.00	35.62	4	1,148	0.35%
2022/03/01	3	35.79	0	0.00	35.79	3	1,153	0.26%
2022/02/25	0.5	35.25	0.2	35.40	35.25	0.3	1,158	0.02%
2022/02/24	1	35.75	1	35.36	35.26	0	1,159	0.00%
2022/02/22	1	35.88	0	0.00	35.98	1	1,159	0.09%
2022/02/18	0	0.00	1	36.45	36.47	-1	1,195	-0.08%
2022/02/17	0	36.45	0	0.00	36.48	0	1,216	0.00%
2022/02/16	0.1	36.34	4	36.42	36.48	-3.9	1,225	-0.32%
2022/02/15	1	35.92	0	0.00	35.93	1	1,229	0.08%
2022/02/14	0.1	36.00	0.9	36.30	36.03	-0.7	1,233	-0.06%
2022/02/09	1	36.16	0	0.00	36.31	1	1,248	0.08%
2022/02/08	1	36.07	0	0.00	36.03	1	1,253	0.08%
2022/01/24	0	0.00	0.1	35.59	35.93	-0.1	1,191	0.00%
2022/01/21	1	35.73	0	0.00	35.68	1	1,174	0.09%
2022/01/20	0	0.00	1	36.24	36.40	-1	1,153	-0.09%
2022/01/19	1	36.43	0	0.00	36.32	1	1,143	0.09%
2022/01/17	0	36.96	0	0.00	36.94	0	1,131	0.00%
2022/01/14	0	0.00	3	36.56	36.63	-3	1,120	-0.27%
2022/01/13	0	0.00	4.2	36.60	36.69	-4.2	1,114	-0.37%
2022/01/10	0.1	35.93	0	0.00	36.04	0.1	1,096	0.00%
2022/01/07	0	36.02	0	0.00	35.95	0	1,097	0.00%
2022/01/06	3	36.10	0	0.00	36.28	3	1,093	0.27%
2022/01/05	1	36.49	2	36.50	36.50	-1	1,080	-0.09%
2022/01/04	0	0.00	5	36.20	36.45	-5	1,067	-0.47%
2022/01/03	1	35.90	0	0.00	35.90	1	1,063	0.09%
2021/12/29	0	0.00	1	36.00	36.02	-1	1,058	-0.09%
2021/12/28	0.1	35.92	1	35.83	35.92	-0.9	1,090	-0.08%
2021/12/24	0	0.00	0.3	35.50	35.40	-0.3	1,116	-0.03%
2021/12/17	2	35.16	0	0.00	35.14	2	1,121	0.18%
2021/12/16	0	0.00	11	35.15	35.26	-11	1,127	-0.98%
2021/12/13	0	0.00	1	35.31	35.18	-1	1,155	-0.09%
2021/12/10	0	0.00	4	35.27	35.31	-4	1,152	-0.35%
2021/12/09	0	0.00	1	35.44	35.36	-1	1,151	-0.09%
2021/12/08	0.1	35.44	8	35.56	35.40	-8	1,144	-0.69%
2021/12/07	4.4	34.98	0	0.00	35.24	4.4	1,140	0.39%
2021/12/03	0.5	35.01	0	0.00	35.06	0.5	1,164	0.04%
2021/12/02	0	0.00	1	34.95	34.94	-1	1,161	-0.09%
2021/12/01	1	34.44	0.5	34.45	34.73	0.5	1,177	0.04%
2021/11/29	1.1	34.27	0	0.00	34.19	1.1	1,194	0.09%
2021/11/26	4.1	34.34	0	0.00	34.35	4.1	1,185	0.35%
2021/11/25	1	34.85	2	34.81	34.88	-1	1,154	-0.09%
2021/11/24	3.1	34.84	0	0.00	34.87	3.1	1,172	0.26%
2021/11/23	12.1	34.94	0	0.00	34.94	12.1	1,174	1.03%
2021/11/22	1	35.25	0	0.00	35.22	1	1,168	0.09%
2021/11/19	4	35.38	0	0.00	35.29	4	1,177	0.34%
2021/11/18	4	36.21	0	0.00	36.30	4	1,159	0.35%
2021/11/17	2	35.96	0	0.00	36.00	2	1,156	0.17%
2021/11/16	8	35.85	0	0.00	35.85	8	1,157	0.69%
2021/11/15	0	0.00	0.1	35.85	35.80	-0.1	1,165	-0.01%
2021/11/10	0	0.00	2	35.55	35.57	-2	1,194	-0.17%
2021/11/09	0.1	35.56	1	35.55	35.59	-0.9	1,201	-0.07%
2021/11/08	2	35.15	1.2	35.26	35.38	0.9	1,180	0.07%
2021/11/05	0	0.00	2	34.95	34.98	-2	1,177	-0.17%
2021/11/02	0	0.00	1.1	34.64	34.52	-1.1	1,209	-0.09%
2021/10/26	0	0.00	1	34.76	34.73	-1	1,235	-0.08%
2021/10/25	1	34.42	0	0.00	34.40	1	1,233	0.08%
2021/10/14	1	33.53	2	33.65	33.54	-1	1,318	-0.08%
2021/10/13	2.2	33.54	0	0.00	33.51	2.2	1,341	0.16%
2021/10/12	0	33.65	0	0.00	33.68	0	1,346	0.00%
2021/10/08	0	34.24	0	0.00	34.11	0	1,341	0.00%
2021/10/07	0	0.00	0	33.94	34.21	0	1,330	0.00%
2021/10/06	1	33.58	0	0.00	33.75	1	1,341	0.07%
2021/10/05	1.4	33.82	0	0.00	33.95	1.4	1,325	0.11%
2021/10/04	1	33.87	0	0.00	33.76	1	1,299	0.08%
2021/10/01	3.3	33.96	0	0.00	33.97	3.3	1,294	0.26%
2021/09/29	2	34.46	0.7	34.50	34.35	1.3	1,270	0.10%
2021/09/28	0.1	35.10	0	0.00	35.04	0.1	1,248	0.01%
2021/09/24	0	0.00	1	35.07	35.10	-1	1,260	-0.08%
2021/09/22	3.8	34.52	0.4	35.00	34.56	3.5	1,279	0.27%
2021/09/16	0.1	35.31	0	0.00	35.26	0.1	1,259	0.01%
2021/09/13	0	0.00	1	35.41	35.45	-1	1,290	-0.08%
2021/09/07	2	35.45	0	0.00	35.47	2	1,314	0.15%
2021/09/02	2	35.32	0	0.00	35.15	2	1,300	0.16%
2021/09/01	0	35.42	0	0.00	35.49	0	1,295	0.00%
2021/08/30	0	0.00	8	35.06	35.26	-8	1,323	-0.60%
2021/08/23	0	0.00	0.1	33.90	34.12	-0.1	1,314	-0.01%
2021/08/20	1	33.28	1.5	33.17	33.28	-0.5	1,321	-0.04%
2021/08/19	0.1	33.80	10	33.51	33.40	-9.9	1,314	-0.75%
2021/08/18	0	0.00	13.1	33.52	34.17	-13.1	1,299	-1.01%
2021/08/17	4.1	33.95	0	0.00	33.87	4.1	1,301	0.32%
2021/08/16	1	34.10	0	0.00	34.21	1	1,295	0.08%
2021/08/13	1.7	34.40	0	0.00	34.34	1.7	1,285	0.13%
2021/08/12	0	0.00	1	34.74	34.66	-1	1,287	-0.08%
2021/08/10	5	34.92	0	0.00	34.86	5	1,357	0.37%
2021/08/09	0	0.00	0.5	34.90	35.08	-0.5	1,454	-0.03%
2021/08/06	1	35.29	0	0.00	35.20	1	1,493	0.07%
2021/08/04	0	0.00	2	35.22	35.37	-2	1,744	-0.11%
2021/08/03	0	0.00	4	35.01	35.15	-4	1,798	-0.22%
2021/08/02	0	0.00	2	34.79	35.03	-2	1,810	-0.11%
2021/07/30	0.3	34.65	0	0.00	34.51	0.3	1,823	0.02%
2021/07/29	0	0.00	60	34.56	34.73	-60	1,842	-3.26%
2021/07/28	0.6	34.10	0	0.00	34.31	0.6	1,861	0.03%
2021/07/26	0.4	34.75	0	0.00	34.63	0.4	1,948	0.02%
2021/07/23	4	34.99	0	0.00	34.81	4	1,945	0.21%
2021/07/22	0.4	34.85	0	0.00	34.80	0.4	1,945	0.02%
2021/07/21	1	34.74	0	0.00	34.57	1	1,964	0.05%
2021/07/19	1	35.00	0	0.00	35.20	1	1,987	0.05%
2021/07/16	0.2	35.39	0	0.00	35.44	0.2	1,988	0.01%
2021/07/15	0	0.00	1	35.50	35.57	-1	1,999	-0.05%
2021/07/13	0	0.00	4	35.30	35.20	-4	2,015	-0.20%
2021/07/12	0	0.00	2	35.20	35.07	-2	2,025	-0.10%
2021/07/09	1	34.70	0	0.00	34.80	1	2,020	0.05%
2021/07/08	0	0.00	2	35.08	35.04	-2	2,035	-0.10%
2021/07/07	0	0.00	1	35.00	35.00	-1	2,050	-0.05%
2021/07/05	0.1	35.00	3	35.05	35.04	-2.9	2,061	-0.14%
2021/07/02	0	0.00	5	34.70	34.70	-5	2,070	-0.24%
2021/06/30	0	0.00	10	34.95	34.85	-10	2,093	-0.48%
2021/06/28	0	0.00	12	34.54	34.60	-12	2,101	-0.57%
2021/06/25	0	0.00	1	34.63	34.39	-1	2,145	-0.05%
2021/06/24	0	0.00	0.7	34.36	34.33	-0.7	2,207	-0.03%
2021/06/16	0	0.00	31	34.56	34.55	-31	2,253	-1.38%
2021/06/11	0	0.00	12	34.36	34.32	-12	2,278	-0.53%
2021/06/07	1.5	33.79	0.1	33.97	34.20	1.4	2,364	0.06%
2021/06/03	0	0.00	3	34.29	34.31	-3	2,344	-0.13%
2021/06/01	0	0.00	4	34.21	34.27	-4	2,394	-0.17%
2021/05/31	5	33.90	0	0.00	34.06	5	2,435	0.21%
2021/05/28	0	0.00	1	33.68	33.82	-1	2,422	-0.04%
2021/05/27	0	0.00	3	33.28	33.28	-3	2,444	-0.12%
2021/05/26	6.5	33.39	0.1	33.53	33.50	6.4	2,507	0.25%
2021/05/24	0	0.00	3	32.91	32.92	-3	2,539	-0.12%
2021/05/20	2	32.32	0	0.00	32.48	2	2,586	0.08%
2021/05/19	1	32.58	0	0.00	32.59	1	2,617	0.04%
2021/05/17	1.6	31.02	1	31.25	31.19	0.6	2,626	0.02%
2021/05/13	1	31.95	14	31.23	31.55	-13	2,528	-0.51%
2021/05/12	4	32.00	4	32.07	31.93	0	2,488	0.00%
2021/05/11	10	33.65	2	33.63	33.40	8	2,349	0.34%
2021/05/07	0	0.00	1	34.56	34.57	-1	2,385	-0.04%
2021/05/04	40	34.17	1	33.66	33.96	39	2,474	1.58%
2021/05/03	0	0.00	45	34.52	34.45	-45	2,434	-1.85%
2021/04/29	1	35.13	4	35.17	35.05	-3	2,423	-0.12%
2021/04/28	0	0.00	10	34.95	34.97	-10	2,468	-0.41%
2021/04/27	0	0.00	1	35.02	34.93	-1	2,520	-0.04%
2021/04/26	0	0.00	2	34.84	34.90	-2	2,537	-0.08%
2021/04/23	0	0.00	2	34.34	34.38	-2	2,554	-0.08%
2021/04/22	2	34.05	20	34.39	34.10	-18	2,584	-0.70%
2021/04/20	0	0.00	2	34.40	34.48	-2	2,617	-0.08%
2021/04/19	0.1	34.35	1	34.20	34.37	-0.9	2,660	-0.04%
2021/04/16	0	0.00	2.5	34.17	34.20	-2.5	2,684	-0.09%
2021/04/15	10	33.79	4	33.98	34.02	6	2,742	0.22%
2021/04/14	20	33.55	0	0.00	33.70	20	2,776	0.72%
2021/04/13	3.2	33.85	0.1	33.98	33.63	3.1	2,810	0.11%
2021/04/09	0	0.00	1.5	33.83	33.78	-1.5	2,857	-0.05%
2021/04/08	0	0.00	11.3	33.71	33.89	-11.3	2,858	-0.39%
2021/04/06	0	0.00	2	33.78	33.71	-2	2,884	-0.07%
2021/03/31	0	33.25	0	0.00	33.15	0	2,894	0.00%
2021/03/30	0.2	33.21	4	33.31	33.35	-3.8	2,897	-0.13%
2021/03/29	6	33.18	2	33.25	33.21	4	2,857	0.14%
2021/03/24	2	32.39	0	0.00	32.41	2	2,815	0.07%
2021/03/23	0	0.00	6	32.78	32.70	-6	2,796	-0.21%
2021/03/22	4	32.70	0	0.00	32.72	4	2,817	0.14%
2021/03/19	6	32.44	9	32.64	32.49	-3	2,845	-0.11%
2021/03/18	10	32.95	7.2	32.89	32.84	2.8	2,824	0.10%
2021/03/17	3	32.75	0	0.00	32.62	3	2,829	0.11%
2021/03/16	10	32.73	2	32.77	32.79	8	2,886	0.28%
2021/03/12	10	32.69	0	0.00	32.70	10	2,921	0.34%
2021/03/11	10	32.40	2	32.50	32.50	8	2,940	0.27%
2021/03/10	0.5	32.00	2	31.99	31.90	-1.5	2,956	-0.05%
2021/03/09	1.1	31.61	0	0.00	31.83	1.1	2,963	0.04%
2021/03/08	11	32.04	2	31.85	31.82	9	2,955	0.30%
2021/03/05	10	31.65	0	0.00	31.81	10	2,935	0.34%
2021/03/04	9	32.05	7	32.43	32.18	2	2,970	0.07%
2021/03/03	2	32.13	7	32.30	32.59	-5	2,940	-0.17%
2021/03/02	11.4	32.30	0	0.00	32.16	11.4	2,953	0.39%
2021/02/26	10.1	32.31	18	32.48	32.43	-7.9	2,946	-0.27%
2021/02/25	0	0.00	7	32.97	32.99	-7	2,940	-0.24%
2021/02/24	18.7	32.68	0	0.00	32.59	18.7	3,000	0.62%
2021/02/23	0.2	32.94	0	0.00	33.05	0.2	3,052	0.01%
2021/02/19	16	32.80	0	0.00	33.00	16	3,105	0.52%
2021/02/18	13	33.20	2	33.13	33.21	11	3,128	0.35%
2021/02/17	24	32.86	6	32.92	33.07	18	3,157	0.57%
2021/02/05	1	32.00	1	32.00	32.02	0	3,118	0.00%
2021/02/04	4.3	31.57	0	0.00	31.81	4.3	3,093	0.14%
2021/02/03	4.3	31.99	1	32.00	31.99	3.3	3,121	0.11%
2021/02/02	0.1	31.99	2	31.83	31.94	-2	3,119	-0.06%
2021/02/01	1	30.80	5	30.75	31.22	-4	3,151	-0.13%
2021/01/29	3.1	31.10	46	31.03	30.80	-42.9	3,137	-1.37%
2021/01/28	17.4	31.32	15	31.21	31.30	2.4	3,081	0.08%
2021/01/27	3	31.79	10	31.84	31.87	-7	3,042	-0.23%
2021/01/26	5.1	31.79	10	31.71	31.78	-4.9	3,022	-0.16%
2021/01/25	4	32.10	1	32.29	32.40	3	2,969	0.10%
2021/01/22	12.3	32.58	0	0.00	32.55	12.3	2,956	0.42%
2021/01/21	2.2	32.79	4	32.69	32.71	-1.8	2,946	-0.06%
2021/01/20	2.1	32.10	1	32.19	31.98	1.1	2,902	0.04%
2021/01/19	1	31.78	1.3	31.88	32.08	-0.3	2,850	-0.01%
2021/01/18	1.2	31.27	2.3	31.39	31.49	-1.1	2,810	-0.04%
2021/01/15	3.5	31.76	32	32.13	31.60	-28.5	2,756	-1.03%
2021/01/14	5	31.61	0	0.00	31.69	5	2,704	0.19%
2021/01/13	1.2	31.68	25.5	31.46	31.76	-24.3	2,683	-0.90%
2021/01/12	1	31.15	1	31.12	31.18	0	2,638	0.00%
2021/01/11	3	31.14	0	0.00	31.30	3	2,604	0.12%
2021/01/08	4	30.92	1	30.99	31.10	3	2,576	0.12%
2021/01/06	6.1	30.14	1.2	30.13	30.03	4.9	2,467	0.20%
2021/01/05	6	29.73	0	0.00	29.89	6	2,427	0.25%
2021/01/04	1	29.70	0	0.00	29.75	1	2,453	0.04%
2020/12/31	14	29.18	0	0.00	29.21	14	2,489	0.56%
2020/12/30	0.2	28.88	1	28.75	29.11	-0.8	2,489	-0.03%
2020/12/29	1	28.60	4	28.68	28.68	-3	2,458	-0.12%
2020/12/28	3	28.53	0	0.00	28.69	3	2,458	0.12%
2020/12/25	0	0.00	2	28.51	28.40	-2	2,443	-0.08%
2020/12/23	1	28.02	0	0.00	28.20	1	2,425	0.04%
2020/12/22	0	0.00	3	28.23	28.11	-3	2,447	-0.12%
2020/12/21	0	0.00	2	28.40	28.40	-2	2,509	-0.08%
2020/12/17	0	0.00	3	28.30	28.27	-3	2,535	-0.12%
2020/12/16	0	0.00	9	28.23	28.32	-9	2,543	-0.35%
2020/12/14	4	28.34	2	28.33	28.30	2	2,517	0.08%
2020/12/10	2.5	28.40	10	28.37	28.39	-7.5	2,569	-0.29%
2020/12/09	1	28.60	0	0.00	28.66	1	2,535	0.04%
2020/12/08	10.1	28.33	0	0.00	28.58	10.1	2,509	0.40%
2020/12/07	0	0.00	9	28.13	28.24	-9	2,465	-0.37%
2020/12/04	18.5	27.90	0	0.00	28.00	18.5	2,468	0.75%
2020/12/03	2	27.68	1	27.69	27.71	1	2,445	0.04%
2020/12/02	1	27.69	0	0.00	27.70	1	2,444	0.04%
2020/11/30	5.5	27.65	1	27.71	27.37	4.5	2,499	0.18%
2020/11/26	2	27.46	3	27.62	27.57	-1	2,436	-0.04%
2020/11/25	2	27.47	1	27.40	27.38	1	2,449	0.04%
2020/11/24	7	27.75	0	0.00	27.54	7	2,440	0.29%
2020/11/23	6	27.61	16	27.61	27.67	-10	2,406	-0.42%
2020/11/20	5	27.28	0	0.00	27.40	5	2,348	0.21%
2020/11/19	2	28.18	0	0.00	28.23	2	2,272	0.09%
2020/11/17	1	28.05	3	28.16	27.96	-2	2,214	-0.09%
2020/11/16	5	27.39	3	27.56	27.76	2	2,327	0.09%
2020/11/13	2	26.98	0	0.00	27.05	2	2,302	0.09%
2020/11/12	1	26.95	1	27.03	26.97	0	2,318	0.00%
2020/11/11	1	26.79	3.2	26.87	26.95	-2.2	2,326	-0.10%
2020/11/10	3.1	26.68	12	26.73	26.60	-8.9	2,302	-0.39%
2020/11/09	1	26.70	16	26.77	26.68	-15	2,297	-0.65%
2020/11/06	0	0.00	5	26.44	26.37	-5	2,275	-0.22%
2020/11/03	0	0.00	5	25.85	25.95	-5	2,323	-0.22%
2020/11/02	1.1	25.52	0	0.00	25.67	1.1	2,371	0.05%
2020/10/30	2	25.68	0	0.00	25.60	2	2,389	0.08%
2020/10/28	20	26.14	0	0.00	26.08	20	2,437	0.82%
2020/10/27	0	0.00	0.5	26.27	26.19	-0.5	2,455	-0.02%
2020/10/26	0.5	26.29	0	0.00	26.31	0.5	2,478	0.02%
2020/10/19	1	26.35	1	26.35	26.36	0	2,929	0.00%
2020/10/16	3	26.23	0	0.00	26.08	3	2,959	0.10%
2020/10/13	0	0.00	6	26.46	26.47	-6	3,099	-0.19%
2020/10/12	0	0.00	4	26.45	26.48	-4	3,117	-0.13%
2020/10/08	0	0.00	8.3	26.14	26.22	-8.3	3,116	-0.27%
2020/10/06	1	25.84	0	0.00	25.78	1	3,141	0.03%
2020/10/05	1	25.60	0	0.00	25.56	1	3,198	0.03%
2020/09/30	0	0.00	4	25.50	25.52	-4	3,230	-0.12%
2020/09/25	2	24.90	0	0.00	24.96	2	3,499	0.06%
2020/09/24	10	24.98	1	24.90	24.89	9	3,554	0.25%
2020/09/23	2	25.44	0	0.00	25.48	2	3,516	0.06%
2020/09/22	4	25.60	0	0.00	25.53	4	3,550	0.11%
2020/09/21	3	26.07	0	0.00	25.80	3	3,545	0.08%
2020/09/18	2	26.04	0	0.00	26.04	2	3,585	0.06%
2020/09/17	1	26.16	1	26.17	26.03	0	3,622	0.00%
2020/09/16	10	26.27	3	26.32	26.30	7	3,637	0.19%
2020/09/15	1	25.95	7	26.02	26.02	-6	3,589	-0.17%
2020/09/11	0	0.00	1	25.56	25.64	-1	3,592	-0.03%
2020/09/09	6	25.27	0	0.00	25.45	6	3,691	0.16%
2020/09/07	1	25.48	4	25.52	25.47	-3	3,744	-0.08%
2020/09/04	0	0.00	5	25.41	25.48	-5	3,793	-0.13%
2020/09/03	1	25.65	20	25.85	25.69	-19	3,787	-0.50%
2020/09/02	1	25.52	0	0.00	25.63	1	3,790	0.03%
2020/08/31	1	25.89	0	0.00	25.47	1	3,873	0.03%
2020/08/28	3	25.85	0	0.00	25.77	3	3,871	0.08%
2020/08/27	0	0.00	10	26.21	25.93	-10	3,881	-0.26%
2020/08/26	10	25.91	1	25.97	25.97	9	3,878	0.23%
2020/08/25	10	25.84	5	25.87	25.88	5	3,890	0.13%
2020/08/24	10	25.68	1	25.65	25.70	9	3,880	0.23%
2020/08/21	2	25.62	2	25.55	25.64	0	3,876	0.00%
2020/08/20	20	25.25	1	25.23	25.18	19	3,860	0.49%
2020/08/18	1	26.17	0	0.00	26.22	1	3,718	0.03%
2020/08/17	2	26.23	2	26.32	26.32	0	3,724	0.00%
2020/08/12	1	25.90	3	25.85	25.81	-2	3,686	-0.05%
2020/08/11	5	26.25	0	0.00	26.14	5	3,655	0.14%
2020/08/10	6	26.16	12	26.27	26.32	-6	3,635	-0.17%
2020/08/07	4	26.06	5	26.11	26.08	-1	3,641	-0.03%
2020/08/06	2	26.22	2	26.25	26.25	0	3,618	0.00%
2020/08/05	1	25.96	3	25.98	25.99	-2	3,606	-0.06%
2020/08/04	0	0.00	3	25.66	25.81	-3	3,602	-0.08%
2020/08/03	5	25.54	0	0.00	25.48	5	3,587	0.14%
2020/07/31	1	25.87	0	0.00	25.85	1	3,537	0.03%
2020/07/29	3	25.73	8	25.46	25.52	-5	3,523	-0.14%
2020/07/28	17	26.26	14	26.27	25.60	3	3,526	0.09%
2020/07/27	1	25.45	9	25.46	25.59	-8	3,405	-0.23%
2020/07/24	8.3	24.86	14	24.87	24.70	-5.7	3,314	-0.17%
2020/07/22	5	24.77	1	24.78	24.79	4	3,274	0.12%
2020/07/21	5	24.50	2	24.52	24.66	3	3,244	0.09%
2020/07/20	0	0.00	2	24.14	24.19	-2	3,167	-0.06%
2020/07/17	3	24.22	13	24.20	24.22	-10	3,157	-0.32%
2020/07/16	2	24.04	2	24.02	24.06	0	3,177	0.00%
2020/07/15	1	24.21	21	24.28	24.17	-20	3,160	-0.63%
2020/07/14	1	23.98	26	24.03	24.10	-25	3,190	-0.78%
2020/07/13	2	23.97	8	23.96	24.01	-6	3,151	-0.19%
2020/07/10	15	23.84	5	23.82	23.75	10	3,117	0.32%
2020/07/09	4.2	23.94	15	23.91	23.91	-10.8	3,090	-0.35%
2020/07/08	0	0.00	4	23.73	23.86	-4	3,077	-0.13%
2020/07/07	5	23.69	20	23.67	23.64	-15	3,020	-0.50%
2020/07/06	2	23.49	19	23.48	23.56	-17	2,964	-0.57%
2020/07/03	1	23.00	5	23.18	23.19	-4	2,900	-0.14%
2020/07/02	5	22.87	1	22.81	22.93	4	2,853	0.14%
2020/07/01	4	22.76	0	0.00	22.72	4	2,834	0.14%
2020/06/29	2	22.47	0	0.00	22.45	2	2,787	0.07%
2020/06/24	1	22.52	2	22.68	22.64	-1	2,749	-0.04%
2020/06/23	3	22.45	0	0.00	22.47	3	2,759	0.11%
2020/06/22	2	22.44	0	0.00	22.42	2	2,756	0.07%
2020/06/19	8	22.40	0	0.00	22.38	8	2,798	0.29%
2020/06/18	10	22.26	8	22.33	22.34	2	2,812	0.07%
2020/06/17	3	22.29	10	22.30	22.34	-7	2,817	-0.25%
2020/06/16	1	22.26	0	0.00	22.29	1	2,827	0.04%
2020/06/15	3	21.99	0	0.00	21.84	3	2,946	0.10%
2020/06/12	5.8	22.05	4	21.81	22.10	1.8	3,041	0.06%
2020/06/11	0	0.00	4	22.40	22.29	-4	3,070	-0.13%
2020/06/10	7	22.55	4	22.46	22.60	3	3,140	0.10%
2020/06/09	1	22.40	3.2	22.38	22.43	-2.2	3,284	-0.07%
2020/06/08	2	22.42	1	22.31	22.40	1	3,428	0.03%
2020/06/05	8	22.09	0	0.00	22.15	8	3,458	0.23%
2020/06/04	1	21.93	0	0.00	21.99	1	3,503	0.03%
2020/06/03	0	0.00	23	21.79	21.85	-23	3,612	-0.64%
2020/06/02	1	21.53	2	21.52	21.50	-1	3,628	-0.03%
2020/05/28	1	21.08	0	0.00	21.12	1	3,691	0.03%
2020/05/26	0	0.00	2	21.23	21.22	-2	3,906	-0.05%
2020/05/25	0	0.00	1	20.93	20.97	-1	3,948	-0.03%
2020/05/22	1	21.11	0	0.00	20.91	1	3,976	0.03%
2020/05/21	0	0.00	1	21.23	21.21	-1	4,068	-0.02%
2020/05/20	0	0.00	1	21.14	21.07	-1	4,101	-0.02%
2020/05/15	3	20.90	0	0.00	21.03	3	4,242	0.07%
2020/05/12	2	21.14	0	0.00	21.14	2	4,272	0.05%
2020/05/11	1	21.38	0	0.00	21.35	1	4,271	0.02%
2020/05/08	0	0.00	1	21.14	21.16	-1	4,280	-0.02%
2020/05/06	2	20.99	0	0.00	20.94	2	4,392	0.05%
2020/05/05	0	0.00	2	20.98	20.93	-2	4,433	-0.05%
2020/05/04	4	20.78	0	0.00	20.82	4	4,470	0.09%
2020/04/29	0	0.00	10	20.98	20.97	-10	4,527	-0.22%
2020/04/28	2	20.70	0	0.00	20.70	2	4,565	0.04%
2020/04/27	2	20.60	0	0.00	20.67	2	4,835	0.04%
2020/04/24	2	20.25	0	0.00	20.27	2	4,813	0.04%
2020/04/22	12	20.02	0	0.00	20.18	12	4,835	0.25%
2020/04/21	2	20.36	0	0.00	20.23	2	4,874	0.04%
2020/04/20	0	0.00	1	20.75	20.75	-1	4,849	-0.02%
2020/04/17	4.1	20.81	0	0.00	20.76	4.1	4,854	0.08%
2020/04/16	1	20.31	0	0.00	20.36	1	4,797	0.02%
2020/04/15	0	0.00	1	20.50	20.46	-1	4,807	-0.02%
2020/04/13	1	19.88	0	0.00	19.88	1	4,880	0.02%
2020/04/10	0	0.00	2	19.93	19.95	-2	4,956	-0.04%
2020/04/09	2	19.84	0	0.00	19.91	2	5,014	0.04%
2020/04/08	0	0.00	2	19.80	19.91	-2	4,998	-0.04%
2020/04/07	0	0.00	6	19.64	19.63	-6	5,030	-0.12%
2020/04/06	5	19.19	0	0.00	19.30	5	5,054	0.10%
2020/04/01	0	0.00	1	19.21	19.11	-1	5,049	-0.02%
2020/03/31	2	19.13	4	19.18	19.17	-2	5,065	-0.04%
2020/03/30	2	19.05	0	0.00	19.05	2	5,062	0.04%
2020/03/26	0	0.00	2	19.35	19.33	-2	5,015	-0.04%
2020/03/25	1	19.28	1	19.05	19.16	0	5,025	0.00%
2020/03/24	0	0.00	2	18.81	18.61	-2	5,022	-0.04%
2020/03/23	2	17.94	4	18.00	17.95	-2	5,017	-0.04%
2020/03/20	13	18.37	0	0.00	18.45	13	5,040	0.26%
2020/03/19	6	17.52	21	17.41	17.25	-15	4,986	-0.30%
2020/03/18	9.2	18.44	10	18.45	18.29	-0.8	4,899	-0.02%
2020/03/17	3	18.82	33	18.87	18.82	-30	4,873	-0.62%
2020/03/16	5	19.63	26	19.62	19.35	-21	4,797	-0.44%
2020/03/13	13	19.13	0	0.00	20.04	13	4,682	0.28%
2020/03/12	10	20.53	5	20.34	20.50	5	4,523	0.11%
2020/03/11	1	21.60	0	0.00	21.26	1	4,368	0.02%
2020/03/10	4	21.44	1	21.43	21.52	3	4,316	0.07%
2020/03/09	19	21.58	6	21.73	21.54	13	4,253	0.31%
2020/03/06	1	22.15	0	0.00	22.11	1	4,122	0.02%
2020/03/04	1	22.19	0	0.00	22.20	1	4,153	0.02%
2020/03/03	1	22.15	0	0.00	22.13	1	4,152	0.02%
2020/03/02	3	21.85	0	0.00	21.85	3	4,110	0.07%
2020/02/27	16	22.18	0	0.00	22.14	16	4,024	0.40%
2020/02/26	3	22.30	0	0.00	22.35	3	3,927	0.08%
2020/02/25	1	22.42	0	0.00	22.55	1	3,887	0.03%
2020/02/24	11	22.56	4	22.57	22.55	7	3,886	0.18%
2020/02/21	2	22.83	0	0.00	22.85	2	3,798	0.05%
2020/02/20	1	23.00	0	0.00	22.94	1	3,797	0.03%
2020/02/18	7	22.84	5	22.86	22.83	2	3,758	0.05%
2020/02/17	2	23.00	0	0.00	23.01	2	3,698	0.05%
2020/02/14	2	23.11	6	23.12	23.12	-4	3,685	-0.11%
2020/02/13	11	23.14	2	23.09	23.09	9	3,695	0.24%
2020/02/12	0	0.00	10	23.01	23.03	-10	3,787	-0.26%
2020/02/11	1	22.87	0	0.00	22.85	1	3,817	0.03%
2020/02/10	4.1	22.58	40	22.68	22.67	-35.9	3,892	-0.92%
2020/02/07	6	22.77	3	22.75	22.75	3	3,917	0.08%
2020/02/06	2	22.85	1	22.98	22.97	1	3,937	0.03%
2020/02/05	2	22.73	0	0.00	22.68	2	3,975	0.05%
2020/02/04	42	22.52	0	0.00	22.61	42	3,962	1.06%
2020/02/03	5	22.11	1	22.05	22.24	4	4,017	0.10%
2020/01/31	2	22.50	1	22.65	22.51	1	3,940	0.03%
2020/01/30	19	22.66	22	22.60	22.35	-3	3,928	-0.08%
2020/01/20	3	23.62	0	0.00	23.60	3	3,698	0.08%
2020/01/17	2	23.54	1	23.56	23.56	1	3,714	0.03%
2020/01/16	1.1	23.52	0	0.00	23.54	1.1	3,718	0.03%
2020/01/15	1.6	23.64	0	0.00	23.57	1.6	3,741	0.04%
2020/01/14	0	0.00	1	23.73	23.73	-1	3,713	-0.03%
2020/01/13	21	23.61	6	23.56	23.62	15	3,695	0.41%
2020/01/10	3	23.43	0	0.00	23.45	3	3,698	0.08%
2020/01/09	0	0.00	3	23.38	23.40	-3	3,708	-0.08%
2020/01/08	18	23.06	1	23.05	23.13	17	3,725	0.46%
2020/01/07	7	23.26	2	23.25	23.27	5	3,724	0.13%
2020/01/06	25	23.44	0	0.00	23.40	25	3,743	0.67%
2020/01/03	2	23.64	0	0.00	23.65	2	3,705	0.05%
2020/01/02	4	23.58	0	0.00	23.62	4	3,699	0.11%
2019/12/31	4.1	23.54	0	0.00	23.53	4.1	3,687	0.11%
2019/12/30	12	23.75	0	0.00	23.74	12	3,624	0.33%
2019/12/27	2	23.71	0	0.00	23.72	2	3,597	0.06%
2019/12/25	5	23.53	0	0.00	23.57	5	3,629	0.14%
2019/12/23	5	23.46	1	23.46	23.53	4	3,666	0.11%
2019/12/20	6	23.53	0	0.00	23.49	6	3,734	0.16%
2019/12/19	1	23.65	3	23.64	23.61	-2	3,744	-0.05%
2019/12/17	8	23.63	3	23.65	23.75	5	4,243	0.12%
2019/12/16	5	23.48	2	23.49	23.47	3	4,481	0.07%
2019/12/13	8	23.47	4	23.43	23.46	4	4,563	0.09%
2019/12/12	11	23.08	8	23.18	23.19	3	4,599	0.07%
2019/12/11	1	22.66	0	0.00	22.78	1	4,538	0.02%
2019/12/10	1	22.67	1	22.70	22.69	0	4,544	0.00%
2019/12/09	3	22.73	0	0.00	22.75	3	4,564	0.07%
2019/12/06	0	0.00	10	22.64	22.64	-10	4,611	-0.22%
2019/12/05	5	22.61	0	0.00	22.59	5	4,716	0.11%
2019/12/04	0.2	22.55	0	0.00	22.41	0.2	4,764	0.00%
2019/12/03	3	22.41	11	22.44	22.46	-8	4,827	-0.17%
2019/12/02	3	22.40	2	22.40	22.42	1	4,902	0.02%
2019/11/29	1.1	22.53	4	22.47	22.41	-3	4,945	-0.06%
2019/11/28	5	22.69	0	0.00	22.67	5	4,966	0.10%
2019/11/27	1	22.65	0	0.00	22.72	1	4,990	0.02%
2019/11/25	3	22.65	1	22.69	22.65	2	5,329	0.04%
2019/11/22	2	22.65	5	22.63	22.63	-3	5,469	-0.05%
2019/11/21	8	22.56	3	22.55	22.61	5	5,597	0.09%
2019/11/20	10	22.81	55	22.79	22.80	-45	5,697	-0.79%
2019/11/19	0	0.00	54	22.76	22.85	-54	5,736	-0.94%
2019/11/18	7	22.63	10	22.62	22.69	-3	5,768	-0.05%
2019/11/15	1	22.54	17	22.52	22.54	-16	5,823	-0.27%
2019/11/13	9	22.40	1	22.39	22.40	8	5,957	0.13%
2019/11/12	1	22.39	0	0.00	22.50	1	6,019	0.02%
2019/11/11	5	22.34	26	22.38	22.27	-21	6,082	-0.35%
2019/11/08	10	22.65	8	22.66	22.62	2	6,040	0.03%
2019/11/07	53.2	22.67	40	22.68	22.73	13.2	6,062	0.22%
2019/11/06	10.1	22.71	50	22.65	22.81	-39.9	6,039	-0.66%
2019/11/05	12	22.65	0	0.00	22.69	12	6,050	0.20%
2019/11/04	47	22.34	12	22.37	22.52	35	6,023	0.58%
2019/11/01	15	21.99	34	22.00	22.04	-19	6,010	-0.32%
2019/10/31	8	22.08	0	0.00	22.04	8	6,070	0.13%
2019/10/30	3	21.88	0	0.00	21.95	3	6,045	0.05%
2019/10/29	8	21.88	0	0.00	21.91	8	6,121	0.13%
2019/10/28	9	21.82	0	0.00	21.81	9	6,154	0.15%
2019/10/25	1	21.70	0	0.00	21.71	1	6,205	0.02%
2019/10/24	10	21.64	0	0.00	21.69	10	6,279	0.16%
2019/10/22	26	21.54	24	21.58	21.60	2	6,444	0.03%
2019/10/21	4	21.44	0	0.00	21.44	4	6,536	0.06%
2019/10/18	10	21.48	0	0.00	21.47	10	6,667	0.15%
2019/10/16	1	21.36	0	0.00	21.42	1	6,885	0.01%
2019/10/15	1	21.36	3	21.38	21.35	-2	6,983	-0.03%
2019/10/09	3	21.00	0	0.00	20.95	3	7,065	0.04%
2019/10/08	1	21.10	4	21.09	21.11	-3	7,140	-0.04%
2019/10/07	2	20.97	5	20.98	20.95	-3	7,229	-0.04%
2019/10/04	9	20.93	0	0.00	20.92	9	7,403	0.12%
2019/10/03	4	20.83	40	20.88	20.88	-36	7,589	-0.47%
2019/10/02	2	21.00	3	21.01	21.01	-1	7,762	-0.01%
2019/10/01	3	21.04	4	21.01	21.04	-1	7,952	-0.01%
2019/09/27	2	20.78	0	0.00	20.77	2	8,122	0.02%
2019/09/26	30	20.76	0	0.00	20.76	30	8,354	0.36%
2019/09/25	2	20.80	0	0.00	20.76	2	8,582	0.02%
2019/09/24	2	20.80	10	20.85	20.86	-8	8,698	-0.09%
2019/09/23	13	20.83	0	0.00	20.83	13	8,899	0.15%
2019/09/20	11	21.07	3	21.12	21.05	8	8,758	0.09%
2019/09/19	78	21.29	353	21.37	21.42	-275	7,862	-3.50%	大賣/鉅額交易
2019/09/18	6	20.90	0	0.00	21.02	6	7,275	0.08%
2019/09/17	18	20.83	0	0.00	20.81	18	7,211	0.25%
2019/09/16	1	20.80	0	0.00	20.80	1	7,238	0.01%
2019/09/12	0	0.00	16	20.70	20.71	-16	7,504	-0.21%
2019/09/11	0	0.00	10	20.61	20.62	-10	7,850	-0.13%
2019/09/10	1	20.58	1	20.58	20.62	0	8,205	0.00%
2019/09/09	1	20.69	0	0.00	20.69	1	8,448	0.01%
2019/09/06	1	20.60	3	20.58	20.60	-2	8,428	-0.02%
2019/09/05	0	0.00	1	20.48	20.48	-1	8,684	-0.01%
2019/09/04	25	20.26	0	0.00	20.30	25	8,965	0.28%
2019/09/03	1	20.21	12	20.18	20.14	-11	9,340	-0.12%
2019/09/02	15	20.27	0	0.00	20.29	15	9,810	0.15%
2019/08/29	8	19.89	0	0.00	19.95	8	11,605	0.07%
2019/08/28	56	19.91	0	0.00	19.91	56	12,560	0.45%
2019/08/27	111	20.06	0	0.00	20.04	111	10,900	1.02%	大買/鉅額交易
2019/08/26	7	20.07	0	0.00	20.25	7	10,627	0.07%
2019/08/23	38	20.02	0	0.00	20.08	38	9,953	0.38%