元大臺灣ESG永續 (00850)-元大-鹿港券商分點個股進出

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
44.77
漲跌
▼0.32
漲幅
-0.71%
成交量
1,737張
產業
上市
558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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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	0.2	44.77	1	44.70	44.77	-0.8	1,309	-0.06%
2024/11/20	0.1	45.15	0	0.00	45.09	0.1	1,289	0.01%
2024/11/19	2.4	45.27	0	0.00	45.30	2.4	1,280	0.19%
2024/11/18	3.1	44.91	0	0.00	44.81	3.1	1,277	0.24%
2024/11/15	4	45.88	0	45.92	45.85	4	1,256	0.32%
2024/11/14	2.2	45.78	0	0.00	45.71	2.2	1,262	0.17%
2024/11/13	0.1	46.24	0	0.00	46.07	0.1	1,258	0.00%
2024/11/12	2.5	46.50	3.2	46.46	46.21	-0.7	1,253	-0.06%
2024/11/11	3.1	46.92	0	47.09	47.19	3.1	1,227	0.25%
2024/11/08	4	47.38	0	0.00	47.24	4	1,219	0.33%
2024/11/07	2	46.71	2	46.89	47.02	0	1,223	0.00%
2024/11/06	0	0.00	5.5	46.56	46.52	-5.5	1,230	-0.45%
2024/11/05	6	46.02	0.2	46.23	46.26	5.8	1,245	0.46%
2024/11/04	1.1	45.94	0.3	46.15	46.16	0.8	1,288	0.06%
2024/11/01	2.5	45.06	0.1	45.27	45.58	2.4	1,388	0.17%
2024/10/29	0.1	45.90	0	0.00	45.85	0.1	1,399	0.01%
2024/10/28	0.1	46.87	0	0.00	46.84	0.1	1,380	0.01%
2024/10/25	0	0.00	0.1	46.73	46.85	-0.1	1,378	0.00%
2024/10/24	0.1	46.65	0.2	46.63	46.46	-0.1	1,388	-0.01%
2024/10/23	0.6	46.81	0.3	46.75	46.80	0.3	1,409	0.02%
2024/10/22	0.8	46.88	0	0.00	46.91	0.8	1,385	0.06%
2024/10/21	6	46.96	0.2	47.17	46.95	5.8	1,430	0.41%
2024/10/18	0	47.20	3	47.03	46.93	-3	1,457	-0.20%
2024/10/17	0	46.18	1	46.14	46.25	-1	1,474	-0.07%
2024/10/16	0.8	45.94	1	46.38	46.03	-0.2	1,500	-0.01%
2024/10/15	0	0.00	1.4	46.53	46.55	-1.4	1,502	-0.09%
2024/10/14	0.1	45.83	0	0.00	45.84	0.1	1,509	0.01%
2024/10/11	0	0.00	2.2	45.89	45.73	-2.2	1,532	-0.14%
2024/10/09	1	45.42	0.1	45.33	45.32	0.9	1,544	0.06%
2024/10/08	0.1	44.83	1.3	44.92	45.05	-1.2	1,549	-0.08%
2024/10/07	0.1	45.04	0	0.00	45.20	0.1	1,556	0.01%
2024/09/30	0.2	44.74	0	0.00	44.41	0.2	1,577	0.01%
2024/09/27	1	45.82	0	0.00	45.43	1	1,564	0.07%
2024/09/26	0	0.00	0.4	45.50	45.50	-0.4	1,561	-0.02%
2024/09/25	0	45.04	4.3	45.10	45.09	-4.2	1,517	-0.28%
2024/09/24	0	0.00	0.3	44.32	44.55	-0.3	1,471	-0.02%
2024/09/23	0	44.13	0.8	44.19	44.23	-0.8	1,479	-0.05%
2024/09/20	0	0.00	0.1	44.19	43.99	-0.1	1,490	0.00%
2024/09/18	1.5	42.98	0	0.00	43.08	1.5	1,526	0.10%
2024/09/12	0	43.06	0.4	42.77	43.08	-0.3	1,551	-0.02%
2024/09/11	1	41.92	1.1	42.00	41.93	-0.1	1,570	0.00%
2024/09/10	1.2	42.02	0	0.00	42.05	1.2	1,574	0.08%
2024/09/09	0.2	41.84	0.2	41.88	42.06	0	1,568	0.00%
2024/09/04	0.3	42.42	0	0.00	42.00	0.3	1,569	0.02%
2024/09/03	0.1	44.15	0.1	43.96	43.88	0	1,534	0.00%
2024/09/02	0	0.00	5.4	44.12	44.11	-5.4	1,561	-0.34%
2024/08/29	0.2	43.97	0	0.00	44.00	0.2	1,575	0.01%
2024/08/27	0	43.97	1	43.83	43.89	-1	1,598	-0.06%
2024/08/23	0.1	43.66	0	0.00	43.95	0.1	1,622	0.00%
2024/08/22	0.1	43.96	0	0.00	43.90	0.1	1,622	0.00%
2024/08/20	0	0.00	0.3	44.77	44.42	-0.3	1,639	-0.02%
2024/08/19	0	0.00	0.1	44.40	44.38	-0.1	1,644	0.00%
2024/08/16	0	0.00	0.1	44.32	44.36	-0.1	1,645	0.00%
2024/08/15	0.1	44.33	0	0.00	44.11	0.1	1,634	0.00%
2024/08/13	0	43.83	0	0.00	43.83	0	1,639	0.00%
2024/08/12	0.5	43.76	1	43.95	43.75	-0.5	1,658	-0.03%
2024/08/09	1	42.86	0	0.00	43.03	1	1,661	0.06%
2024/08/08	1.5	41.89	0	0.00	42.02	1.5	1,651	0.09%
2024/08/07	0.1	42.28	0.5	42.83	42.71	-0.4	1,643	-0.03%
2024/08/06	0.1	41.74	12	41.17	41.25	-11.9	1,618	-0.74%
2024/08/05	5.7	40.81	10.2	40.56	39.65	-4.6	1,549	-0.29%
2024/08/02	4.7	43.91	0	0.00	43.49	4.7	1,442	0.32%
2024/08/01	0	45.40	0	0.00	45.38	0	1,393	0.00%
2024/07/31	0.5	44.78	0	0.00	44.71	0.5	1,408	0.04%
2024/07/30	0.4	43.98	0	0.00	44.64	0.4	1,401	0.03%
2024/07/29	0	0.00	7.7	44.83	44.57	-7.7	1,395	-0.55%
2024/07/26	1.6	44.37	0	0.00	44.51	1.6	1,387	0.12%
2024/07/23	1.4	45.46	0	0.00	45.70	1.4	1,375	0.10%
2024/07/22	0.7	44.78	1	45.10	44.72	-0.3	1,372	-0.02%
2024/07/19	4.7	46.24	0.1	46.15	45.94	4.6	1,326	0.35%
2024/07/18	3	46.84	1	46.71	46.88	2	1,300	0.16%
2024/07/17	0.2	47.67	0	0.00	47.61	0.2	1,275	0.01%
2024/07/16	0	0.00	3.7	48.04	48.01	-3.7	1,272	-0.29%
2024/07/15	0.3	47.99	0	0.00	47.95	0.3	1,328	0.02%
2024/07/12	1.6	48.08	0	0.00	47.87	1.6	1,316	0.12%
2024/07/11	0	0.00	1.2	48.63	48.89	-1.2	1,297	-0.09%
2024/07/10	0	0.00	2	47.98	48.16	-2	1,313	-0.15%
2024/07/09	0.6	48.00	0	0.00	47.96	0.6	1,320	0.04%
2024/07/08	0.4	47.97	4.2	47.69	48.00	-3.8	1,310	-0.29%
2024/07/05	1.2	47.00	0	0.00	46.96	1.2	1,306	0.09%
2024/07/04	0	0.00	1.5	47.05	47.00	-1.5	1,311	-0.12%
2024/07/02	0.1	45.70	0	0.00	45.65	0.1	1,318	0.01%
2024/07/01	3	45.94	0	0.00	45.99	3	1,317	0.23%
2024/06/28	2	46.08	0	0.00	46.01	2	1,317	0.15%
2024/06/27	1	45.58	0	0.00	45.61	1	1,334	0.07%
2024/06/26	0.4	45.78	0	0.00	45.80	0.4	1,334	0.03%
2024/06/25	0.3	45.01	0	0.00	45.50	0.3	1,325	0.02%
2024/06/24	1.7	45.54	0	0.00	45.52	1.7	1,311	0.13%
2024/06/21	2.9	46.25	2	46.44	46.36	0.9	1,304	0.07%
2024/06/19	1	45.84	1.2	46.16	46.18	-0.2	1,323	-0.02%
2024/06/18	0.9	44.95	2.4	44.93	44.98	-1.4	1,352	-0.10%
2024/06/14	0	0.00	0.1	44.04	44.37	-0.1	1,354	-0.01%
2024/06/13	0	0.00	0.3	44.15	44.14	-0.3	1,371	-0.02%
2024/06/12	0.2	43.19	0	0.00	43.51	0.2	1,384	0.01%
2024/06/11	1	43.22	1	43.10	43.02	0.1	1,392	0.00%
2024/06/06	0	0.00	0	43.04	43.12	0	1,418	0.00%
2024/06/04	0.3	41.92	0	0.00	41.81	0.3	1,459	0.02%
2024/05/31	0.2	41.98	0	0.00	41.70	0.2	1,521	0.01%
2024/05/30	0.2	42.17	0.3	42.19	41.99	-0.1	1,530	0.00%
2024/05/29	0.1	42.84	0	42.75	42.75	0	1,549	0.00%
2024/05/28	0	0.00	1	43.24	43.28	-1	1,544	-0.06%
2024/05/27	0	0.00	3.3	43.21	43.18	-3.3	1,559	-0.21%
2024/05/24	0.1	42.43	3.2	42.41	42.48	-3.2	1,568	-0.20%
2024/05/23	0	0.00	1	42.59	42.59	-1	1,603	-0.06%
2024/05/22	0	0.00	1	41.84	42.36	-1	1,646	-0.06%
2024/05/21	0	0.00	1	41.70	41.67	-1	1,678	-0.06%
2024/05/20	0.1	41.80	1	41.78	41.80	-1	1,687	-0.06%
2024/05/17	1	41.84	0	0.00	41.81	1	1,701	0.06%
2024/05/16	1.1	42.51	10	42.52	42.47	-8.9	1,706	-0.52%
2024/05/15	2	42.20	0.7	42.24	42.15	1.3	1,706	0.08%
2024/05/14	1	41.62	0	0.00	41.67	1	1,767	0.06%
2024/05/13	1.2	41.44	4	41.49	41.44	-2.8	1,782	-0.16%
2024/05/09	0.5	40.96	0.1	40.95	40.88	0.4	1,787	0.02%
2024/05/07	0	40.76	0	0.00	40.77	0	1,815	0.00%
2024/05/06	0	0.00	0.6	40.61	40.63	-0.6	1,872	-0.03%
2024/05/03	1	40.00	0	0.00	39.92	1	1,917	0.05%
2024/05/02	0.6	39.84	0	0.00	39.78	0.6	1,944	0.03%
2024/04/30	0	40.21	0	0.00	40.18	0	1,944	0.00%
2024/04/29	0	0.00	0.8	40.30	40.11	-0.8	1,958	-0.04%
2024/04/25	0.6	39.06	1	38.94	38.99	-0.4	1,990	-0.02%
2024/04/24	0	0.00	3	39.54	39.66	-3	1,998	-0.15%
2024/04/23	0	0.00	1	38.65	38.62	-1	2,048	-0.05%
2024/04/22	0.1	38.31	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	4.7	38.33	3	38.35	38.39	1.7	2,063	0.08%
2024/04/18	0.4	39.60	0.2	39.84	39.93	0.2	2,003	0.01%
2024/04/17	0	0.00	1	39.32	39.60	-1	2,010	-0.05%
2024/04/16	1.2	39.44	0.5	39.34	39.22	0.7	2,005	0.03%
2024/04/15	0.3	40.45	1.3	40.29	40.37	-1	1,972	-0.05%
2024/04/11	0	40.92	0	0.00	40.89	0	1,996	0.00%
2024/04/10	1	41.05	0	0.00	41.03	1	1,994	0.05%
2024/04/09	1	41.09	0.3	41.03	41.09	0.7	2,051	0.03%
2024/04/08	0	40.47	0	0.00	40.44	0	2,057	0.00%
2024/04/03	0	0.00	2	40.26	40.18	-2	2,075	-0.10%
2024/04/02	0	0.00	0.4	40.41	40.48	-0.4	2,091	-0.02%
2024/04/01	0.1	40.02	0	0.00	39.95	0.1	2,124	0.00%
2024/03/28	0.1	39.90	0	0.00	40.00	0.1	2,144	0.01%
2024/03/25	0.1	39.89	5	39.91	39.85	-4.9	2,182	-0.22%
2024/03/22	0	0.00	0.6	39.80	39.88	-0.6	2,189	-0.03%
2024/03/21	0	0.00	0.2	39.70	39.84	-0.2	2,178	-0.01%
2024/03/19	0.2	39.17	0	0.00	39.16	0.2	2,201	0.01%
2024/03/18	0	0.00	0.5	39.11	39.21	-0.5	2,210	-0.02%
2024/03/15	0	38.96	2	39.05	38.92	-2	2,209	-0.09%
2024/03/14	0.1	39.11	0	0.00	39.20	0.1	2,200	0.00%
2024/03/13	0	0.00	5.3	39.25	39.21	-5.3	2,205	-0.24%
2024/03/12	0	0.00	0.2	39.00	39.07	-0.2	2,215	-0.01%
2024/03/11	0	0.00	1	38.65	38.64	-1	2,211	-0.05%
2024/03/08	1.5	39.19	0.6	39.04	38.79	0.9	2,231	0.04%
2024/03/07	1.5	38.33	0.1	38.45	38.43	1.4	2,212	0.06%
2024/03/06	1	37.65	1	37.68	37.90	0	2,165	0.00%
2024/03/04	0	0.00	3.3	37.41	37.41	-3.3	2,160	-0.15%
2024/03/01	0	0.00	5	36.71	36.70	-5	2,154	-0.23%
2024/02/29	0.1	36.60	39	36.65	36.78	-38.9	2,183	-1.78%
2024/02/27	3.1	36.54	0.7	36.50	36.63	2.4	2,175	0.11%
2024/02/26	0	0.00	0	37.22	37.22	0	2,184	0.00%
2024/02/23	2	37.16	1	37.12	37.15	1	2,175	0.05%
2024/02/22	0.1	36.86	0	0.00	36.94	0.1	2,171	0.01%
2024/02/21	1	36.66	5.1	36.72	36.65	-4.1	2,158	-0.19%
2024/02/20	2.2	36.78	0	0.00	36.78	2.2	2,213	0.10%
2024/02/19	1.1	36.62	0.1	36.60	36.62	1	2,249	0.05%
2024/02/16	1.1	36.65	1.1	36.68	36.61	0	2,325	0.00%
2024/02/15	0	0.00	24.3	36.62	36.68	-24.3	2,356	-1.03%
2024/02/02	0.2	35.45	0.3	35.47	35.50	-0.1	2,365	0.00%
2024/02/01	0.2	35.25	4	35.19	35.27	-3.8	2,376	-0.16%
2024/01/31	0.6	35.31	0.3	35.34	35.27	0.3	2,390	0.01%
2024/01/30	54	35.63	4.3	35.65	35.65	49.7	2,394	2.08%
2024/01/29	0	0.00	4.8	35.57	35.69	-4.8	2,402	-0.20%
2024/01/26	3	35.33	1.8	35.40	35.40	1.2	2,368	0.05%
2024/01/25	7	35.31	0.5	35.32	35.38	6.5	2,318	0.28%
2024/01/24	0	0.00	48	35.13	35.13	-48	2,299	-2.09%
2024/01/23	0.4	35.07	1	35.10	35.10	-0.6	2,313	-0.03%
2024/01/22	0	0.00	0.1	35.15	35.05	-0.1	2,327	-0.01%
2024/01/19	0	0.00	4.6	34.56	34.77	-4.6	2,322	-0.20%
2024/01/18	7	33.87	1	33.87	33.89	6	2,329	0.26%
2024/01/17	24	33.91	0	0.00	33.76	24	2,325	1.03%
2024/01/16	5.1	33.99	0	0.00	34.11	5.1	2,295	0.22%
2024/01/15	0.4	34.51	4	34.47	34.44	-3.6	2,277	-0.16%
2024/01/12	1.1	34.36	0	0.00	34.38	1.1	2,287	0.05%
2024/01/11	1	34.48	0	0.00	34.48	1	2,282	0.04%
2024/01/10	0	34.30	0	0.00	34.27	0	2,308	0.00%
2024/01/09	0	34.62	0	0.00	34.41	0	2,310	0.00%
2024/01/05	4.1	34.32	2	34.48	34.28	2.1	2,307	0.09%
2024/01/04	0.1	34.47	0	0.00	34.41	0.1	2,304	0.00%
2024/01/03	1.1	34.57	0.6	34.54	34.46	0.6	2,332	0.02%
2024/01/02	0	0.00	0.1	34.97	34.95	-0.1	2,295	0.00%
2023/12/22	0.1	34.46	0.1	34.45	34.45	0	2,241	0.00%
2023/12/21	0	0.00	1	34.35	34.38	-1	2,255	-0.04%
2023/12/20	0.1	34.55	0	0.00	34.62	0.1	2,253	0.00%
2023/12/19	0.1	34.43	7.3	34.46	34.45	-7.2	2,237	-0.32%
2023/12/18	9.1	34.46	0	0.00	34.58	9.1	2,261	0.40%
2023/12/15	0	0.00	0.2	34.60	34.54	-0.2	2,260	-0.01%
2023/12/14	1	34.46	1.5	34.43	34.46	-0.5	2,231	-0.02%
2023/12/13	4.6	34.02	0	0.00	34.06	4.6	2,227	0.21%
2023/12/12	0	0.00	1	34.08	34.00	-1	2,208	-0.05%
2023/12/11	1.4	33.94	45.4	33.91	33.95	-44.1	2,202	-2.00%
2023/12/07	36.1	33.82	25	33.78	33.76	11.1	2,190	0.51%
2023/12/06	0	0.00	2.2	34.00	33.96	-2.2	2,198	-0.10%
2023/12/05	4	33.73	0	0.00	33.81	4	2,203	0.18%
2023/12/04	3	33.97	5	34.07	34.03	-2	2,191	-0.09%
2023/12/01	0	34.06	0	0.00	34.07	0	2,180	0.00%
2023/11/29	0	34.01	1.4	33.98	33.96	-1.4	2,176	-0.06%
2023/11/27	4.2	33.81	9	33.73	33.74	-4.8	2,158	-0.22%
2023/11/24	0	0.00	1	33.95	33.94	-1	2,135	-0.05%
2023/11/22	9	33.97	4	34.00	33.97	5	2,124	0.24%
2023/11/21	1	34.21	0	0.00	34.20	1	2,131	0.05%
2023/11/20	0	0.00	0.6	33.85	33.77	-0.6	2,114	-0.03%
2023/11/17	2.1	33.80	0	0.00	33.79	2.1	2,108	0.10%
2023/11/16	6	33.69	0	0.00	33.70	6	2,051	0.29%
2023/11/15	2	34.41	7	34.52	34.48	-5	2,006	-0.25%
2023/11/14	0	34.00	0	0.00	34.04	0	1,955	0.00%
2023/11/13	1.2	33.91	2	33.90	33.91	-0.9	1,947	-0.04%
2023/11/10	13.2	33.51	0	0.00	33.53	13.2	1,938	0.68%
2023/11/09	1	33.66	0	0.00	33.67	1	1,967	0.05%
2023/11/07	6.1	33.44	0	0.00	33.48	6.1	2,040	0.30%
2023/11/06	21.9	33.57	0	0.00	33.52	21.9	2,080	1.05%
2023/11/03	0	33.16	11	33.17	33.19	-11	2,078	-0.53%
2023/10/31	0	0.00	1	32.40	32.13	-1	2,135	-0.05%
2023/10/30	0.1	32.40	0	0.00	32.33	0.1	2,186	0.00%
2023/10/26	1.7	32.36	0	0.00	32.28	1.7	2,178	0.08%
2023/10/23	10.1	32.71	0	0.00	32.72	10.1	2,142	0.47%
2023/10/20	0.1	32.89	0	0.00	33.06	0.1	2,149	0.00%
2023/10/18	0.1	33.40	0	0.00	33.09	0.1	2,150	0.00%
2023/10/16	4	33.46	0	0.00	33.53	4	2,146	0.19%
2023/10/13	6	33.65	0	0.00	33.71	6	2,149	0.28%
2023/10/11	0	0.00	1	33.60	33.61	-1	2,174	-0.05%
2023/10/06	0	0.00	1	33.20	33.19	-1	2,154	-0.05%
2023/10/04	2	32.55	0	0.00	32.55	2	2,130	0.09%
2023/10/03	0.9	33.00	0	0.00	32.94	0.9	2,120	0.04%
2023/10/02	0	0.00	1	33.04	33.14	-1	2,109	-0.05%
2023/09/27	0	0.00	1.1	32.60	32.62	-1.1	2,131	-0.05%
2023/09/21	3.5	32.93	0	0.00	32.80	3.5	2,138	0.16%
2023/09/20	0	0.00	0.4	33.35	33.26	-0.4	2,109	-0.02%
2023/09/19	0	0.00	9.6	33.48	33.46	-9.6	2,106	-0.45%
2023/09/18	0.3	33.66	0	0.00	33.56	0.3	2,114	0.01%
2023/09/15	3	33.70	0	0.00	33.86	3	2,104	0.14%
2023/09/14	1	33.61	0	0.00	33.72	1	2,100	0.05%
2023/09/12	0.3	33.09	0	0.00	33.25	0.3	2,104	0.01%
2023/09/11	0.3	33.10	0	0.00	32.99	0.3	2,104	0.01%
2023/09/04	5	33.40	0	0.00	33.64	5	2,062	0.24%
2023/08/28	0	33.42	0	0.00	33.34	0	2,020	0.00%
2023/08/25	12.1	33.32	0	0.00	33.21	12.1	2,011	0.60%
2023/08/22	5	33.15	0	0.00	33.18	5	1,964	0.25%
2023/08/21	0.2	33.15	0	0.00	33.02	0.2	1,955	0.01%
2023/08/18	0	0.00	2	33.31	33.04	-2	1,938	-0.10%
2023/08/17	1	33.26	1	33.00	33.28	0	1,896	0.00%
2023/08/15	10	33.98	0	0.00	34.00	10	1,815	0.55%
2023/08/14	5.5	33.97	0	0.00	33.83	5.5	1,758	0.31%
2023/08/11	0	0.00	1	34.52	34.25	-1	1,674	-0.06%
2023/08/10	2.5	34.35	2	34.27	34.29	0.5	1,643	0.03%
2023/08/09	0.5	34.67	0	0.00	34.64	0.5	1,586	0.03%
2023/08/04	0.1	34.66	7.6	34.53	34.57	-7.5	1,481	-0.51%
2023/08/02	6.1	34.99	3	34.80	34.68	3.1	1,449	0.21%
2023/07/31	2	35.04	6	35.04	35.07	-4	1,372	-0.29%
2023/07/27	0.1	35.32	0.4	35.33	35.30	-0.3	1,334	-0.02%
2023/07/26	4	35.21	0	0.00	35.23	4	1,319	0.30%
2023/07/25	5	35.21	0.1	35.24	35.17	5	1,297	0.38%
2023/07/24	6	34.76	0	0.00	34.84	6	1,272	0.47%
2023/07/20	0.2	34.92	0	0.00	34.92	0.2	1,241	0.01%
2023/07/18	5.3	35.22	10	35.00	35.08	-4.7	1,191	-0.39%
2023/07/17	0	0.00	16	35.10	35.16	-16	1,173	-1.36%
2023/07/14	0	0.00	0.4	34.95	35.06	-0.4	1,142	-0.03%
2023/07/12	0	34.19	3	34.15	34.27	-3	1,097	-0.27%
2023/07/11	0.1	34.09	0	0.00	34.05	0.1	1,084	0.01%
2023/07/10	6	33.67	0	0.00	33.59	6	1,068	0.56%
2023/07/07	1.5	33.54	0	0.00	33.58	1.5	1,047	0.14%
2023/07/06	5.2	33.90	2	33.86	33.73	3.2	1,031	0.31%
2023/07/04	5	34.34	0	0.00	34.46	5	969	0.52%
2023/06/30	5	33.70	0	0.00	33.81	5	932	0.54%
2023/06/27	0.1	33.76	2	33.75	33.72	-2	884	-0.22%
2023/06/21	10	34.10	0	0.00	34.17	10	853	1.17%
2023/06/20	0	0.00	4	34.12	34.15	-4	830	-0.48%
2023/06/19	1.1	34.24	0	0.00	34.29	1.1	825	0.13%
2023/06/16	0	0.00	1.1	34.37	34.31	-1.1	817	-0.14%
2023/06/15	0	0.00	0.9	34.38	34.38	-0.9	796	-0.11%
2023/06/14	0.6	34.11	2.1	34.12	34.14	-1.5	776	-0.19%
2023/06/13	0	0.00	1.1	34.17	34.13	-1.1	769	-0.14%
2023/06/12	1	33.58	0	0.00	33.59	1	736	0.14%
2023/06/08	0.1	33.22	4	33.18	33.12	-3.9	710	-0.55%
2023/06/07	1.2	33.37	0.6	33.28	33.41	0.5	702	0.08%
2023/06/06	0	0.00	52	33.03	33.09	-52	682	-7.62%
2023/06/02	0	0.00	1	33.02	33.00	-1	666	-0.15%
2023/06/01	0.1	32.55	0	0.00	32.58	0.1	658	0.02%
2023/05/31	0	32.80	0	0.00	32.76	0	660	0.00%
2023/05/29	0	0.00	20	32.84	32.85	-20	661	-3.02%
2023/05/26	1	32.57	4	32.60	32.59	-3	658	-0.46%
2023/05/25	0	0.00	1	32.01	32.01	-1	627	-0.16%
2023/05/22	0	0.00	1	31.80	31.87	-1	622	-0.16%
2023/05/10	0.1	30.86	0	0.00	30.87	0.1	586	0.01%
2023/05/03	0.1	30.78	0	0.00	30.77	0.1	572	0.02%
2023/05/02	0	0.00	1	30.76	30.86	-1	578	-0.17%
2023/04/25	0.2	30.59	0	0.00	30.48	0.2	598	0.03%
2023/04/21	1	30.94	0	0.00	30.87	1	598	0.17%
2023/04/14	0	0.00	2	31.35	31.45	-2	597	-0.33%
2023/04/13	0.1	31.28	0	0.00	31.19	0.1	602	0.01%
2023/04/12	0	0.00	1	31.35	31.40	-1	615	-0.16%
2023/03/31	0	0.00	2	31.60	31.46	-2	641	-0.31%
2023/03/27	0.2	31.40	0	0.00	31.42	0.2	662	0.02%
2023/03/20	1	30.59	0	0.00	30.55	1	702	0.14%
2023/03/16	1.1	30.30	0	0.00	30.30	1.1	727	0.15%
2023/03/15	1	30.62	2	30.68	30.53	-1	723	-0.14%
2023/03/14	2.1	30.44	0	0.00	30.47	2.1	740	0.28%
2023/03/10	1	30.69	0	0.00	30.71	1	750	0.13%
2023/03/09	2	31.09	0	0.00	31.08	2	751	0.27%
2023/03/08	1	31.03	0	0.00	31.17	1	766	0.13%
2023/03/06	0	0.00	1	31.20	31.13	-1	801	-0.12%
2023/02/24	2	30.83	0	0.00	30.68	2	853	0.23%
2023/02/22	0.1	30.50	0	0.00	30.47	0.1	887	0.01%
2023/02/20	0	0.00	0.3	30.80	30.76	-0.3	975	-0.04%
2023/02/16	0.1	30.95	0	0.00	30.91	0.1	1,082	0.01%
2023/02/14	0	0.00	1.7	31.11	31.09	-1.7	1,152	-0.15%
2023/01/31	0	0.00	0	30.74	30.37	0	1,237	0.00%
2023/01/30	0	0.00	4	30.68	30.75	-4	1,236	-0.32%
2023/01/13	0	0.00	3	29.60	29.61	-3	1,222	-0.25%
2022/12/28	1	28.10	0	0.00	28.19	1	1,340	0.07%
2022/12/20	0	28.27	0	0.00	28.20	0	1,351	0.00%
2022/12/16	0.1	28.78	0	0.00	28.77	0.1	1,350	0.00%
2022/12/15	0.1	29.14	0	0.00	29.22	0.1	1,333	0.01%
2022/12/13	0	29.00	0	0.00	28.87	0	1,313	0.00%
2022/12/08	3	28.83	0	0.00	28.83	3	1,280	0.23%
2022/12/06	2	29.46	0	0.00	29.26	2	1,252	0.16%
2022/11/21	0.1	28.80	0	0.00	28.77	0.1	1,123	0.01%
2022/11/17	2	28.95	1	28.76	29.00	1	1,076	0.09%
2022/11/16	0.1	29.09	0	0.00	29.02	0.1	1,052	0.00%
2022/11/15	3	30.19	0	0.00	30.53	3	989	0.30%
2022/11/10	0.4	28.28	0	0.00	28.20	0.4	816	0.05%
2022/11/03	0.2	27.05	0	0.00	27.00	0.2	695	0.03%
2022/11/01	0.6	27.27	0	0.00	27.18	0.6	686	0.09%
2022/10/31	0.4	27.01	0	0.00	27.03	0.4	695	0.06%
2022/10/28	0.1	26.79	0.1	26.99	26.73	0	701	0.00%
2022/10/26	0	26.79	0	0.00	26.75	0	721	0.00%
2022/10/25	0	26.60	0	0.00	26.58	0	710	0.00%
2022/10/18	0.1	27.30	0.1	27.45	27.40	-0.1	679	-0.01%
2022/10/11	1.2	27.52	0	0.00	27.40	1.2	588	0.21%
2022/10/04	1	28.21	0	0.00	28.26	1	576	0.17%
2022/09/30	1.1	27.90	1	27.84	27.92	0.1	572	0.02%
2022/09/28	0.1	28.50	2	28.29	28.27	-1.9	571	-0.33%
2022/09/27	1	28.87	0	0.00	28.85	1	567	0.18%
2022/09/26	1	28.80	0	0.00	28.87	1	578	0.17%
2022/09/23	1.1	29.51	0	0.00	29.47	1.1	592	0.19%
2022/09/22	0.1	29.64	0	0.00	29.70	0.1	603	0.02%
2022/09/19	1	30.09	0	0.00	30.13	1	629	0.16%
2022/09/13	0	0.00	0.2	31.03	30.98	-0.2	642	-0.03%
2022/09/08	0.3	30.25	0	0.00	30.33	0.3	683	0.04%
2022/09/07	0.3	30.19	0	0.00	30.02	0.3	694	0.05%
2022/09/02	0.1	30.59	0	0.00	30.40	0.1	708	0.01%
2022/09/01	1.3	30.63	0	0.00	30.72	1.3	704	0.18%
2022/08/31	0	0.00	0.1	31.10	31.35	-0.1	693	-0.01%
2022/08/26	0	31.85	0	0.00	31.83	0	692	0.00%
2022/08/25	0	31.66	0	0.00	31.65	0	666	0.01%
2022/08/10	0	0.00	0.5	31.20	31.19	-0.5	735	-0.07%
2022/08/09	0	0.00	0.4	31.50	31.42	-0.4	751	-0.05%
2022/08/08	1	31.36	0	0.00	31.40	1	757	0.13%
2022/08/05	0.1	31.30	0	0.00	31.44	0.1	781	0.01%
2022/07/13	0	0.00	0.5	29.48	29.43	-0.5	928	-0.05%
2022/07/12	0.2	28.59	0	0.00	28.55	0.2	951	0.02%
2022/07/11	0.6	29.30	0	0.00	29.30	0.6	955	0.07%
2022/07/07	0.1	29.16	0	0.00	29.27	0.1	964	0.01%
2022/07/06	0.3	28.59	0	0.00	28.54	0.3	958	0.03%
2022/07/01	2.4	29.24	0	0.00	29.18	2.4	944	0.25%
2022/06/30	0.4	30.17	15	30.08	30.08	-14.6	920	-1.59%
2022/06/27	0	0.00	0.3	31.50	31.33	-0.3	909	-0.03%
2022/06/24	0.1	30.81	1	30.81	30.81	-0.9	904	-0.10%
2022/06/22	1	31.02	0	0.00	31.04	1	911	0.11%
2022/06/21	0	0.00	100	31.60	31.70	-100	911	-10.97%
2022/06/20	0.1	31.21	1	31.12	31.12	-0.9	920	-0.10%
2022/06/17	0.1	31.44	0	0.00	31.54	0.1	911	0.01%
2022/06/16	0.1	32.24	0	0.00	31.76	0.1	886	0.01%
2022/06/15	0.1	32.01	0	0.00	31.96	0.1	882	0.01%
2022/06/14	0.3	31.75	0	0.00	32.10	0.3	905	0.03%
2022/06/13	10	32.00	0	0.00	32.07	10	911	1.10%
2022/06/10	10	32.88	0	0.00	32.89	10	904	1.11%
2022/05/30	0	0.00	1	33.12	33.12	-1	1,051	-0.10%
2022/05/27	0	0.00	0.5	32.37	32.44	-0.5	1,051	-0.05%
2022/05/17	0.1	32.08	0	0.00	32.08	0.1	1,110	0.01%
2022/05/13	0	31.70	1	31.72	31.77	-1	1,100	-0.09%
2022/05/12	3	31.76	3	31.80	31.45	0	1,087	0.00%
2022/05/11	2	32.18	0	0.00	32.24	2	1,086	0.18%
2022/05/10	0.4	32.20	2	32.20	32.29	-1.6	1,098	-0.15%
2022/05/09	0.1	32.45	0.6	32.47	32.38	-0.5	1,095	-0.05%
2022/05/05	0	0.00	4	33.67	33.54	-4	1,056	-0.38%
2022/05/03	4	33.23	0	0.00	33.23	4	1,098	0.36%
2022/04/27	0.6	32.97	0	0.00	32.89	0.6	1,142	0.05%
2022/04/26	0	0.00	0	33.57	33.52	0	1,111	0.00%
2022/04/25	0.7	33.40	0	0.00	33.47	0.7	1,115	0.06%
2022/04/18	1.4	33.93	0	0.00	33.92	1.4	1,146	0.12%
2022/04/15	0.1	34.20	0	0.00	34.14	0.1	1,116	0.01%
2022/04/12	1.3	34.15	0	0.00	34.23	1.3	1,151	0.11%
2022/04/11	2	34.56	1	34.28	34.23	1	1,156	0.09%
2022/04/07	0.2	34.84	0	0.00	34.50	0.2	1,197	0.01%
2022/04/01	0	35.16	0	0.00	35.18	0	1,200	0.00%
2022/03/29	0.1	35.10	0	0.00	35.10	0.1	1,235	0.00%
2022/03/28	0.1	34.90	0	0.00	35.10	0.1	1,232	0.01%
2022/03/21	1	35.15	0	0.00	35.03	1	1,232	0.08%
2022/03/17	0	34.86	4	34.89	35.04	-4	1,238	-0.32%
2022/03/16	2	34.01	0	0.00	34.05	2	1,215	0.16%
2022/03/15	2.1	33.86	0	0.00	33.88	2.1	1,205	0.17%
2022/03/11	0.3	34.54	0	0.00	34.45	0.3	1,205	0.03%
2022/03/10	0	0.00	2	34.84	34.79	-2	1,206	-0.17%
2022/03/09	2	33.86	0	0.00	33.96	2	1,199	0.17%
2022/03/08	4.1	33.77	0	0.00	33.66	4.1	1,198	0.34%
2022/03/07	2.2	34.30	0	0.00	34.31	2.2	1,141	0.19%
2022/03/01	0	0.00	0.1	35.86	35.79	-0.1	1,153	0.00%
2022/02/25	2.7	35.28	1	35.19	35.25	1.7	1,158	0.15%
2022/02/24	0.1	35.58	0	0.00	35.26	0.1	1,159	0.01%
2022/02/22	3	35.87	0	0.00	35.98	3	1,159	0.26%
2022/02/15	0.7	36.12	0	0.00	35.93	0.7	1,229	0.05%
2022/02/14	0	35.97	0	0.00	36.03	0	1,233	0.00%
2022/02/10	0	0.00	1	36.28	36.60	-1	1,240	-0.08%
2022/02/07	0.4	35.98	0	0.00	35.89	0.4	1,250	0.03%
2022/01/26	1	35.57	0	0.00	35.49	1	1,235	0.08%
2022/01/25	3.1	35.36	0	0.00	35.50	3.1	1,222	0.25%
2022/01/24	1.7	35.57	25	35.48	35.93	-23.3	1,191	-1.96%
2022/01/21	1.1	35.74	2.3	35.81	35.68	-1.2	1,174	-0.10%
2022/01/20	0	0.00	1	36.40	36.40	-1	1,153	-0.09%
2022/01/18	0	0.00	1	36.66	36.66	-1	1,137	-0.09%
2022/01/17	0.2	36.88	1	36.85	36.94	-0.8	1,131	-0.07%
2022/01/14	3	36.49	0	0.00	36.63	3	1,120	0.27%
2022/01/13	0	0.00	1	36.56	36.69	-1	1,114	-0.09%
2022/01/12	0	0.00	0	36.32	36.44	0	1,099	0.00%
2022/01/10	0	0.00	4	35.89	36.04	-4	1,096	-0.36%
2022/01/05	0	0.00	2	36.49	36.50	-2	1,080	-0.19%
2022/01/04	0	0.00	5	36.33	36.45	-5	1,067	-0.47%
2022/01/03	0	0.00	2	35.96	35.90	-2	1,063	-0.19%
2021/12/29	0	0.00	0.1	35.92	36.02	-0.1	1,058	-0.01%
2021/12/28	0	0.00	2	35.87	35.92	-2	1,090	-0.18%
2021/12/27	0	0.00	1	35.63	35.67	-1	1,093	-0.09%
2021/12/24	0	0.00	0.2	35.48	35.40	-0.2	1,116	-0.02%
2021/12/23	0	0.00	0.4	35.40	35.42	-0.4	1,116	-0.04%
2021/12/20	0.1	35.05	0	0.00	34.89	0.1	1,129	0.00%
2021/12/16	0	0.00	1.6	35.13	35.26	-1.6	1,127	-0.14%
2021/12/14	1.3	34.91	0	0.00	34.84	1.3	1,154	0.11%
2021/12/08	0	35.41	2.2	35.53	35.40	-2.1	1,144	-0.19%
2021/12/06	0	0.00	1	34.98	35.10	-1	1,144	-0.09%
2021/12/02	0.3	34.94	2	34.94	34.94	-1.7	1,161	-0.15%
2021/12/01	1	34.44	0.2	34.78	34.73	0.8	1,177	0.07%
2021/11/30	0.1	34.50	3	34.46	34.22	-2.9	1,190	-0.25%
2021/11/29	4	34.08	6	34.33	34.19	-2	1,194	-0.17%
2021/11/26	7.3	34.37	0	0.00	34.35	7.3	1,185	0.61%
2021/11/19	0.3	35.34	0	0.00	35.29	0.3	1,177	0.03%
2021/11/18	2	36.15	0	0.00	36.30	2	1,159	0.17%
2021/11/16	0	0.00	0.6	35.81	35.85	-0.6	1,157	-0.05%
2021/11/15	0	0.00	1.1	35.72	35.80	-1.1	1,165	-0.09%
2021/11/12	0	0.00	4	35.60	35.51	-4	1,171	-0.34%
2021/11/10	0	0.00	1	35.50	35.57	-1	1,194	-0.08%
2021/11/09	0	0.00	5	35.70	35.59	-5	1,201	-0.42%
2021/11/08	0	0.00	3	35.20	35.38	-3	1,180	-0.25%
2021/11/05	0	0.00	1	34.75	34.98	-1	1,177	-0.08%
2021/11/01	0.1	34.55	9	34.59	34.57	-8.9	1,207	-0.74%
2021/10/27	0	0.00	1.1	34.68	34.76	-1.1	1,233	-0.09%
2021/10/22	0	34.28	1	34.23	34.38	-1	1,265	-0.08%
2021/10/21	0.1	34.42	0	0.00	34.32	0.1	1,273	0.01%
2021/10/19	0.1	34.50	0	0.00	34.49	0.1	1,283	0.01%
2021/10/13	0.1	33.72	0	0.00	33.51	0.1	1,341	0.00%
2021/10/07	0	0.00	4	34.26	34.21	-4	1,330	-0.30%
2021/10/05	0.4	33.58	0.5	33.45	33.95	-0.1	1,325	-0.01%
2021/10/04	1	34.02	0	0.00	33.76	1	1,299	0.08%
2021/10/01	4.1	34.13	0	0.00	33.97	4.1	1,294	0.31%
2021/09/30	0	34.31	0	0.00	34.56	0	1,268	0.00%
2021/09/29	2.1	34.42	0	0.00	34.35	2.1	1,270	0.16%
2021/09/24	0	0.00	2	35.12	35.10	-2	1,260	-0.16%
2021/09/23	0.1	34.86	0	0.00	34.87	0.1	1,275	0.00%
2021/09/22	2	34.52	0	0.00	34.56	2	1,279	0.16%
2021/09/17	1	35.09	0	0.00	35.32	1	1,250	0.08%
2021/09/16	2	35.40	0	0.00	35.26	2	1,259	0.16%
2021/09/13	0.1	35.50	0.1	35.50	35.45	0	1,290	0.00%
2021/09/10	0	0.00	1	35.47	35.52	-1	1,330	-0.08%
2021/09/09	1	35.10	0	0.00	35.13	1	1,327	0.08%
2021/09/08	1	35.37	0	0.00	35.12	1	1,329	0.08%
2021/09/06	0.1	35.60	8	35.73	35.62	-7.9	1,320	-0.60%
2021/09/03	0	0.00	1	35.53	35.63	-1	1,305	-0.08%
2021/09/01	0	0.00	2	35.43	35.49	-2	1,295	-0.15%
2021/08/31	0	0.00	0.2	35.50	35.50	-0.2	1,289	-0.02%
2021/08/30	0	0.00	3	35.09	35.26	-3	1,323	-0.23%
2021/08/27	0	0.00	2	34.91	34.95	-2	1,316	-0.15%
2021/08/25	0	0.00	7	34.40	34.47	-7	1,303	-0.54%
2021/08/23	0.1	34.14	4	34.13	34.12	-3.9	1,314	-0.30%
2021/08/20	1.1	33.51	0	0.00	33.28	1.1	1,321	0.08%
2021/08/19	0.1	33.59	0	0.00	33.40	0.1	1,314	0.01%
2021/08/18	2	33.77	0	0.00	34.17	2	1,299	0.15%
2021/08/17	1	33.87	0	0.00	33.87	1	1,301	0.08%
2021/08/16	7	34.19	0	0.00	34.21	7	1,295	0.54%
2021/08/13	2	34.40	0	0.00	34.34	2	1,285	0.16%
2021/08/12	0	0.00	1	34.82	34.66	-1	1,287	-0.08%
2021/08/11	2	34.66	2	34.77	34.77	0	1,312	0.00%
2021/08/09	0	0.00	2	34.98	35.08	-2	1,454	-0.14%
2021/08/04	0	0.00	2	35.17	35.37	-2	1,744	-0.12%
2021/08/02	0	0.00	6	34.88	35.03	-6	1,810	-0.33%
2021/07/29	1	34.40	0	0.00	34.73	1	1,842	0.05%
2021/07/28	5	34.10	4	34.43	34.31	1	1,861	0.05%
2021/07/27	3	34.73	0	0.00	34.56	3	1,905	0.16%
2021/07/26	0.1	34.75	0	0.00	34.63	0.1	1,948	0.01%
2021/07/22	0	0.00	0.1	34.90	34.80	-0.1	1,945	0.00%
2021/07/21	1.1	34.68	5	34.48	34.57	-4	1,964	-0.20%
2021/07/20	2.1	34.89	0	0.00	34.76	2.1	1,980	0.11%
2021/07/19	0	0.00	0.8	35.25	35.20	-0.8	1,987	-0.04%
2021/07/15	0	0.00	3	35.44	35.57	-3	1,999	-0.15%
2021/07/13	0	0.00	6.8	35.29	35.20	-6.8	2,015	-0.34%
2021/07/12	0	0.00	5	35.23	35.07	-5	2,025	-0.25%
2021/07/09	2	34.67	0	0.00	34.80	2	2,020	0.10%
2021/07/08	0	35.00	1	35.02	35.04	-1	2,035	-0.05%
2021/07/07	0	0.00	1	35.00	35.00	-1	2,050	-0.05%
2021/07/06	1	35.06	1	35.10	35.10	0	2,048	0.00%
2021/07/02	0	0.00	2	34.74	34.70	-2	2,070	-0.10%
2021/06/30	1	34.78	2	34.93	34.85	-1	2,093	-0.05%
2021/06/29	0	0.00	2	34.60	34.60	-2	2,092	-0.10%
2021/06/28	0	0.00	15	34.55	34.60	-15	2,101	-0.71%
2021/06/25	0	0.00	2	34.63	34.39	-2	2,145	-0.09%
2021/06/23	0	33.96	1	34.28	34.28	-1	2,229	-0.04%
2021/06/22	16	33.91	1	33.86	33.83	15	2,226	0.67%
2021/06/21	1.1	33.95	1	33.96	33.96	0.1	2,243	0.00%
2021/06/17	2	34.25	0	0.00	34.56	2	2,222	0.09%
2021/06/15	2	34.56	2	34.55	34.57	0	2,271	0.00%
2021/06/11	0	0.00	1	34.34	34.32	-1	2,278	-0.04%
2021/06/09	1.1	33.90	0	0.00	33.84	1.1	2,326	0.05%
2021/06/07	3	33.69	3	34.07	34.20	0	2,364	0.00%
2021/06/04	2	34.10	0	0.00	34.13	2	2,331	0.09%
2021/06/01	0	0.00	1.1	34.24	34.27	-1.1	2,394	-0.05%
2021/05/31	0.1	33.95	1.2	34.09	34.06	-1.1	2,435	-0.04%
2021/05/28	0	0.00	0.1	33.74	33.82	-0.1	2,422	0.00%
2021/05/27	1	33.01	0	0.00	33.28	1	2,444	0.04%
2021/05/26	1	33.55	2	33.39	33.50	-1	2,507	-0.04%
2021/05/25	0	0.00	1	33.40	33.42	-1	2,508	-0.04%
2021/05/24	0	0.00	4	32.84	32.92	-4	2,539	-0.16%
2021/05/21	1	32.68	1	33.10	32.89	0	2,575	0.00%
2021/05/18	1	32.27	11.1	32.35	32.70	-10.1	2,623	-0.39%
2021/05/17	3.2	31.05	0	0.00	31.19	3.2	2,626	0.12%
2021/05/14	3.2	32.11	0	0.00	32.00	3.2	2,565	0.12%
2021/05/12	11.2	31.85	8	31.53	31.93	3.2	2,488	0.13%
2021/05/11	4.6	33.51	1	34.00	33.40	3.6	2,349	0.15%
2021/05/10	0	0.00	1	34.65	34.48	-1	2,334	-0.04%
2021/05/07	0	0.00	1	34.33	34.57	-1	2,385	-0.04%
2021/05/06	0.5	34.13	8	34.06	34.00	-7.5	2,424	-0.31%
2021/05/05	1.1	33.91	0	0.00	33.65	1.1	2,432	0.04%
2021/05/04	11	33.96	5	34.20	33.96	6	2,474	0.24%
2021/05/03	4	34.53	1.1	34.53	34.45	2.9	2,434	0.12%
2021/04/29	0	0.00	2	35.16	35.05	-2	2,423	-0.08%
2021/04/28	3	34.86	2	34.88	34.97	1	2,468	0.04%
2021/04/27	1	34.90	0	0.00	34.93	1	2,520	0.04%
2021/04/26	0	0.00	0.2	34.80	34.90	-0.2	2,537	-0.01%
2021/04/22	2	34.12	0	0.00	34.10	2	2,584	0.08%
2021/04/21	0	0.00	0.7	34.30	34.28	-0.7	2,590	-0.03%
2021/04/19	0	0.00	3	34.33	34.37	-3	2,660	-0.11%
2021/04/14	6.5	33.47	3	33.62	33.70	3.5	2,776	0.13%
2021/04/12	0.2	33.75	0.3	33.75	33.66	-0.2	2,819	-0.01%
2021/04/09	0	0.00	3	33.86	33.78	-3	2,857	-0.11%
2021/04/08	0	0.00	1	33.81	33.89	-1	2,858	-0.03%
2021/04/07	1	33.59	0	0.00	33.72	1	2,883	0.03%
2021/04/01	0	0.00	1	33.40	33.30	-1	2,882	-0.03%
2021/03/31	3	33.19	0	0.00	33.15	3	2,894	0.10%
2021/03/30	2	33.34	3	33.33	33.35	-1	2,897	-0.03%
2021/03/29	0	0.00	1	33.29	33.21	-1	2,857	-0.03%
2021/03/26	0	0.00	2	32.95	33.00	-2	2,817	-0.07%
2021/03/24	2	32.39	0	0.00	32.41	2	2,815	0.07%
2021/03/23	0	0.00	2	32.88	32.70	-2	2,796	-0.07%
2021/03/22	0	0.00	1	32.60	32.72	-1	2,817	-0.04%
2021/03/19	1.1	32.50	0	0.00	32.49	1.1	2,845	0.04%
2021/03/18	0	0.00	0.2	32.76	32.84	-0.2	2,824	-0.01%
2021/03/16	0	0.00	2	32.74	32.79	-2	2,886	-0.07%
2021/03/15	0	0.00	4	32.70	32.72	-4	2,876	-0.14%
2021/03/12	0	0.00	2	32.71	32.70	-2	2,921	-0.07%
2021/03/10	3	31.93	0.1	31.98	31.90	2.9	2,956	0.10%
2021/03/09	7	31.69	8	31.70	31.83	-1	2,963	-0.03%
2021/03/08	2	31.82	0	0.00	31.82	2	2,955	0.07%
2021/03/05	4.1	31.74	0	0.00	31.81	4.1	2,935	0.14%
2021/03/04	6.4	32.09	0.6	32.03	32.18	5.8	2,970	0.19%
2021/03/03	1.3	32.10	0	0.00	32.59	1.3	2,940	0.04%
2021/03/02	3	32.48	1	32.43	32.16	2	2,953	0.07%
2021/02/26	10.1	32.33	2	32.32	32.43	8.1	2,946	0.27%
2021/02/25	1	32.80	2.7	33.00	32.99	-1.7	2,940	-0.06%
2021/02/24	6	32.71	2	32.56	32.59	4	3,000	0.13%
2021/02/23	1	32.86	0	0.00	33.05	1	3,052	0.03%
2021/02/22	7	33.17	1	33.20	33.01	6	3,075	0.20%
2021/02/19	8	32.81	5	32.75	33.00	3	3,105	0.10%
2021/02/18	1	33.18	1	33.21	33.21	0	3,128	0.00%
2021/02/17	5	33.07	0	0.00	33.07	5	3,157	0.16%
2021/02/05	3	32.03	2	32.20	32.02	1	3,118	0.03%
2021/02/04	2	31.55	0	0.00	31.81	2	3,093	0.06%
2021/02/03	0	0.00	5	31.96	31.99	-5	3,121	-0.16%
2021/02/02	0	0.00	2	32.02	31.94	-2	3,119	-0.06%
2021/02/01	1.1	30.96	1	30.90	31.22	0.1	3,151	0.00%
2021/01/29	5.2	31.29	0.3	30.94	30.80	4.9	3,137	0.16%
2021/01/28	3	31.29	0	0.00	31.30	3	3,081	0.10%
2021/01/27	2	31.83	1	32.00	31.87	1	3,042	0.03%
2021/01/26	1.1	31.76	0	0.00	31.78	1.1	3,022	0.04%
2021/01/25	5.1	32.26	0	0.00	32.40	5.1	2,969	0.17%
2021/01/22	2	32.59	0	0.00	32.55	2	2,956	0.07%
2021/01/21	0.8	32.50	1	32.52	32.71	-0.3	2,946	-0.01%
2021/01/20	3	32.01	3	32.19	31.98	0	2,902	0.00%
2021/01/19	0	0.00	7.8	31.94	32.08	-7.8	2,850	-0.27%
2021/01/18	3	31.25	8	31.22	31.49	-5	2,810	-0.18%
2021/01/15	5	31.80	6	31.90	31.60	-1	2,756	-0.04%
2021/01/14	1	31.75	6	31.65	31.69	-5	2,704	-0.18%
2021/01/13	1	31.69	2	31.71	31.76	-1	2,683	-0.04%
2021/01/12	3	31.31	2	31.12	31.18	1	2,638	0.04%
2021/01/11	2	31.22	6	31.23	31.30	-4	2,604	-0.15%
2021/01/08	0	0.00	0.2	31.13	31.10	-0.2	2,576	-0.01%
2021/01/07	3	30.61	100	30.45	30.66	-97	2,511	-3.86%
2021/01/06	0	30.20	9	30.03	30.03	-9	2,467	-0.36%
2021/01/05	3	29.80	2	29.76	29.89	1	2,427	0.04%
2021/01/04	1	29.54	0	0.00	29.75	1	2,453	0.04%
2020/12/31	1	29.19	0	0.00	29.21	1	2,489	0.04%
2020/12/30	0	0.00	30	28.92	29.11	-30	2,489	-1.20%
2020/12/29	1	28.67	1	28.63	28.68	0	2,458	0.00%
2020/12/22	0	0.00	0	28.39	28.11	0	2,447	0.00%
2020/12/21	3	28.20	6.4	28.34	28.40	-3.4	2,509	-0.14%
2020/12/18	33	28.20	0	0.00	28.20	33	2,513	1.31%
2020/12/17	2	28.23	0	0.00	28.27	2	2,535	0.08%
2020/12/16	0	0.00	10	28.29	28.32	-10	2,543	-0.39%
2020/12/15	32	28.01	10	28.27	28.01	22	2,520	0.87%
2020/12/11	3	28.29	2	28.20	28.35	1	2,575	0.04%
2020/12/10	64.2	28.30	3	28.35	28.39	61.2	2,569	2.38%
2020/12/09	25	28.65	1	28.65	28.66	24	2,535	0.95%
2020/12/07	4	28.11	3	28.24	28.24	1	2,465	0.04%
2020/12/04	0	0.00	16	27.99	28.00	-16	2,468	-0.65%
2020/12/03	2	27.73	0	0.00	27.71	2	2,445	0.08%
2020/11/30	6	27.48	0	0.00	27.37	6	2,499	0.24%
2020/11/26	15	27.55	0	0.00	27.57	15	2,436	0.62%
2020/11/25	2	27.50	5	27.45	27.38	-3	2,449	-0.12%
2020/11/24	2.1	27.58	31	27.62	27.54	-28.9	2,440	-1.18%
2020/11/23	1	27.72	0	0.00	27.67	1	2,406	0.04%
2020/11/20	1	27.25	1.8	27.39	27.40	-0.8	2,348	-0.03%
2020/11/19	7	28.22	2	28.19	28.23	5	2,272	0.22%
2020/11/18	0	0.00	4	28.13	28.22	-4	2,234	-0.18%
2020/11/17	2	28.00	0	0.00	27.96	2	2,214	0.09%
2020/11/16	0	0.00	4	27.67	27.76	-4	2,327	-0.17%
2020/11/13	10	26.90	4	26.93	27.05	6	2,302	0.26%
2020/11/12	2.4	27.03	0	0.00	26.97	2.4	2,318	0.10%
2020/11/11	0	0.00	1	26.88	26.95	-1	2,326	-0.04%
2020/11/10	10.5	26.61	0	0.00	26.60	10.5	2,302	0.46%
2020/11/09	1	26.65	0	0.00	26.68	1	2,297	0.04%
2020/11/06	10	26.40	0	0.00	26.37	10	2,275	0.44%
2020/11/04	0	0.00	6	26.19	26.27	-6	2,303	-0.26%
2020/11/02	4	25.55	0	0.00	25.67	4	2,371	0.17%
2020/10/30	2	25.60	2	25.66	25.60	0	2,389	0.00%
2020/10/29	4	25.72	10	25.86	25.83	-6	2,396	-0.25%
2020/10/28	0	0.00	1	26.08	26.08	-1	2,437	-0.04%
2020/10/27	0.1	26.23	0	0.00	26.19	0.1	2,455	0.00%
2020/10/23	0	0.00	1	26.30	26.27	-1	2,523	-0.04%
2020/10/21	0	0.00	5	26.27	26.25	-5	2,832	-0.18%
2020/10/19	1	26.26	0	0.00	26.36	1	2,929	0.03%
2020/10/15	0	0.00	5	26.10	26.22	-5	3,044	-0.16%
2020/10/14	1	26.37	2.3	26.39	26.37	-1.3	3,065	-0.04%
2020/10/12	2	26.53	31	26.49	26.48	-29	3,117	-0.93%
2020/10/08	0	0.00	5	26.22	26.22	-5	3,116	-0.16%
2020/10/05	0	0.00	1	25.70	25.56	-1	3,198	-0.03%
2020/09/29	0	0.00	10	25.48	25.44	-10	3,290	-0.30%
2020/09/24	14	25.06	19	24.91	24.89	-5	3,554	-0.14%
2020/09/23	4	25.52	0	0.00	25.48	4	3,516	0.11%
2020/09/22	3.2	25.62	0	0.00	25.53	3.2	3,550	0.09%
2020/09/18	3	26.00	0	0.00	26.04	3	3,585	0.08%
2020/09/17	1	26.11	0	0.00	26.03	1	3,622	0.03%
2020/09/16	0	0.00	5	26.28	26.30	-5	3,637	-0.14%
2020/09/15	0	0.00	4	25.92	26.02	-4	3,589	-0.11%
2020/09/09	8	25.24	2.2	25.33	25.45	5.8	3,691	0.16%
2020/09/08	0	0.00	1	25.59	25.62	-1	3,680	-0.03%
2020/09/04	18	25.47	0.3	25.54	25.48	17.7	3,793	0.47%
2020/09/03	0	0.00	1	25.70	25.69	-1	3,787	-0.03%
2020/09/02	5	25.75	0	0.00	25.63	5	3,790	0.13%
2020/08/28	1	25.80	1	25.85	25.77	0	3,871	0.00%
2020/08/27	0	0.00	2	26.17	25.93	-2	3,881	-0.05%
2020/08/25	1	25.87	0	0.00	25.88	1	3,890	0.03%
2020/08/21	5	25.65	0	0.00	25.64	5	3,876	0.13%
2020/08/20	3	25.30	2	25.33	25.18	1	3,860	0.03%
2020/08/14	0	0.00	2	26.03	26.06	-2	3,710	-0.05%
2020/08/13	2	25.98	2	25.97	26.00	0	3,706	0.00%
2020/08/12	0	0.00	3	25.86	25.81	-3	3,686	-0.08%
2020/08/11	4	26.25	1	26.16	26.14	3	3,655	0.08%
2020/08/10	2	26.32	0	0.00	26.32	2	3,635	0.06%
2020/08/07	2	26.18	2	26.22	26.08	0	3,641	0.00%
2020/08/06	3	26.22	1	26.21	26.25	2	3,618	0.06%
2020/08/04	2	25.67	1	25.73	25.81	1	3,602	0.03%
2020/07/31	1	25.77	0	0.00	25.85	1	3,537	0.03%
2020/07/30	0	0.00	2	25.87	25.87	-2	3,530	-0.06%
2020/07/29	6	25.55	7	25.59	25.52	-1	3,523	-0.03%
2020/07/28	6	25.96	11	26.53	25.60	-5	3,526	-0.14%
2020/07/27	0	0.00	109	25.48	25.59	-109	3,405	-3.20%	大賣/鉅額交易
2020/07/24	11	24.95	1	24.69	24.70	10	3,314	0.30%
2020/07/23	1	24.74	0	0.00	24.78	1	3,262	0.03%
2020/07/22	0	0.00	2	24.78	24.79	-2	3,274	-0.06%
2020/07/21	0	0.00	1	24.65	24.66	-1	3,244	-0.03%
2020/07/20	4	24.06	3	24.14	24.19	1	3,167	0.03%
2020/07/17	0	0.00	5	24.18	24.22	-5	3,157	-0.16%
2020/07/16	0	0.00	1	24.07	24.06	-1	3,177	-0.03%
2020/07/15	0	0.00	1.6	24.16	24.17	-1.6	3,160	-0.05%
2020/07/14	0	0.00	2	24.10	24.10	-2	3,190	-0.06%
2020/07/13	0	0.00	3.1	23.95	24.01	-3.1	3,151	-0.10%
2020/07/10	9	23.75	10.6	23.95	23.75	-1.6	3,117	-0.05%
2020/07/09	3	23.96	0	0.00	23.91	3	3,090	0.10%
2020/07/07	0	0.00	7	23.77	23.64	-7	3,020	-0.23%
2020/07/06	6	23.48	2.9	23.53	23.56	3.1	2,964	0.11%
2020/07/03	0	0.00	6	23.15	23.19	-6	2,900	-0.21%
2020/07/02	2	22.83	13	22.88	22.93	-11	2,853	-0.39%
2020/07/01	0	0.00	1	22.77	22.72	-1	2,834	-0.04%
2020/06/30	1	22.54	2	22.59	22.57	-1	2,785	-0.04%
2020/06/29	5	22.42	1	22.40	22.45	4	2,787	0.14%
2020/06/24	1	22.66	1	22.52	22.64	0	2,749	0.00%
2020/06/23	2	22.40	4	22.53	22.47	-2	2,759	-0.07%
2020/06/22	0	0.00	6	22.53	22.42	-6	2,756	-0.22%
2020/06/19	1	22.39	0	0.00	22.38	1	2,798	0.04%
2020/06/18	1	22.38	2	22.33	22.34	-1	2,812	-0.04%
2020/06/17	6	22.35	1	22.25	22.34	5	2,817	0.18%
2020/06/16	1	22.16	6	22.11	22.29	-5	2,827	-0.18%
2020/06/15	1	21.84	7	22.09	21.84	-6	2,946	-0.20%
2020/06/12	1	21.82	0	0.00	22.10	1	3,041	0.03%
2020/06/11	4	22.42	1	22.45	22.29	3	3,070	0.10%
2020/06/10	0	0.00	4	22.45	22.60	-4	3,140	-0.13%
2020/06/09	9	22.36	0.9	22.43	22.43	8.1	3,284	0.25%
2020/06/05	0	0.00	18	22.10	22.15	-18	3,458	-0.52%
2020/06/03	1	21.80	2	21.82	21.85	-1	3,612	-0.03%
2020/06/02	0	0.00	3	21.53	21.50	-3	3,628	-0.08%
2020/06/01	0	0.00	4	21.39	21.36	-4	3,626	-0.11%
2020/05/26	0	0.00	2	21.22	21.22	-2	3,906	-0.05%
2020/05/20	1	21.05	5	21.08	21.07	-4	4,101	-0.10%
2020/05/19	0	0.00	3	21.04	21.03	-3	4,138	-0.07%
2020/05/18	2	20.90	0	0.00	20.88	2	4,180	0.05%
2020/05/15	1	20.97	0	0.00	21.03	1	4,242	0.02%
2020/05/12	2	21.15	0	0.00	21.14	2	4,272	0.05%
2020/05/11	17	21.37	3	21.38	21.35	14	4,271	0.33%
2020/05/08	1	21.14	0	0.00	21.16	1	4,280	0.02%
2020/05/07	0	0.00	1	20.93	21.06	-1	4,320	-0.02%
2020/05/06	1	20.91	0	0.00	20.94	1	4,392	0.02%
2020/05/05	0	0.00	1	20.89	20.93	-1	4,433	-0.02%
2020/05/04	2	20.82	0	0.00	20.82	2	4,470	0.04%
2020/04/30	0	0.00	3	21.28	21.37	-3	4,472	-0.07%
2020/04/22	100	20.00	20	20.04	20.18	80	4,835	1.65%
2020/04/21	100	20.61	10	20.25	20.23	90	4,874	1.85%
2020/04/20	0	0.00	1	20.70	20.75	-1	4,849	-0.02%
2020/04/17	5	20.74	0	0.00	20.76	5	4,854	0.10%
2020/04/15	1	20.48	0	0.00	20.46	1	4,807	0.02%
2020/04/14	0	0.00	2	20.04	20.28	-2	4,833	-0.04%
2020/04/10	3	19.94	2	19.91	19.95	1	4,956	0.02%
2020/04/09	2	19.90	1	19.99	19.91	1	5,014	0.02%
2020/04/08	5	19.78	7	19.79	19.91	-2	4,998	-0.04%
2020/04/07	1	19.50	2	19.65	19.63	-1	5,030	-0.02%
2020/04/06	5	19.08	2	19.30	19.30	3	5,054	0.06%
2020/03/30	2	18.97	0	0.00	19.05	2	5,062	0.04%
2020/03/25	1	19.25	1	19.42	19.16	0	5,025	0.00%
2020/03/24	0	0.00	1	18.80	18.61	-1	5,022	-0.02%
2020/03/23	12	18.05	0	0.00	17.95	12	5,017	0.24%
2020/03/20	13.3	18.10	9	18.42	18.45	4.3	5,040	0.09%
2020/03/19	3	17.54	35.1	17.21	17.25	-32.1	4,986	-0.64%
2020/03/18	10	18.51	1	18.57	18.29	9	4,899	0.18%
2020/03/17	12	18.89	2	18.80	18.82	10	4,873	0.21%
2020/03/16	8	19.71	2	19.47	19.35	6	4,797	0.13%
2020/03/13	20	19.52	0	0.00	20.04	20	4,682	0.43%
2020/03/12	11	20.84	0	0.00	20.50	11	4,523	0.24%
2020/03/11	0.2	21.44	5	21.39	21.26	-4.8	4,368	-0.11%
2020/03/10	0	0.00	6	21.31	21.52	-6	4,316	-0.14%
2020/03/09	14	21.67	0	0.00	21.54	14	4,253	0.33%
2020/03/06	4	22.18	0	0.00	22.11	4	4,122	0.10%
2020/03/04	5	22.20	0	0.00	22.20	5	4,153	0.12%
2020/03/03	16	22.17	0	0.00	22.13	16	4,152	0.39%
2020/03/02	16	21.87	15	21.79	21.85	1	4,110	0.02%
2020/02/27	11	22.15	0.2	22.26	22.14	10.8	4,024	0.27%
2020/02/26	1	22.40	0	0.00	22.35	1	3,927	0.03%
2020/02/25	1	22.35	0	0.00	22.55	1	3,887	0.03%
2020/02/24	6	22.57	0	0.00	22.55	6	3,886	0.15%
2020/02/20	0	0.00	10	22.90	22.94	-10	3,797	-0.26%
2020/02/19	0	0.00	250	23.00	23.00	-250	3,784	-6.61%	大賣/鉅額交易
2020/02/18	5	22.87	0	0.00	22.83	5	3,758	0.13%
2020/02/17	1	23.00	0	0.00	23.01	1	3,698	0.03%
2020/02/14	0	0.00	13	23.15	23.12	-13	3,685	-0.35%
2020/02/13	3	23.08	2.2	23.15	23.09	0.8	3,695	0.02%
2020/02/10	2	22.63	0	0.00	22.67	2	3,892	0.05%
2020/02/07	2	22.79	0	0.00	22.75	2	3,917	0.05%
2020/02/05	3	22.70	4	22.68	22.68	-1	3,975	-0.03%
2020/02/03	1.2	22.21	20	21.90	22.24	-18.8	4,017	-0.47%
2020/01/31	2	22.53	0	0.00	22.51	2	3,940	0.05%
2020/01/30	6.1	22.57	0	0.00	22.35	6.1	3,928	0.16%
2020/01/20	5	23.60	1	23.65	23.60	4	3,698	0.11%
2020/01/17	13	23.55	0	0.00	23.56	13	3,714	0.35%
2020/01/16	1	23.48	0	0.00	23.54	1	3,718	0.03%
2020/01/14	0	0.00	2	23.75	23.73	-2	3,713	-0.05%
2020/01/13	10	23.55	0	0.00	23.62	10	3,695	0.27%
2020/01/10	15	23.45	0	0.00	23.45	15	3,698	0.41%
2020/01/08	1.1	23.24	20	23.23	23.13	-18.9	3,725	-0.51%
2020/01/07	3	23.28	0	0.00	23.27	3	3,724	0.08%
2020/01/06	9	23.42	0	0.00	23.40	9	3,743	0.24%
2020/01/03	1	23.52	0	0.00	23.65	1	3,705	0.03%
2020/01/02	11	23.53	1	23.63	23.62	10	3,699	0.27%
2019/12/31	3	23.54	1	23.56	23.53	2	3,687	0.05%
2019/12/30	2	23.74	0	0.00	23.74	2	3,624	0.06%
2019/12/27	4	23.72	5	23.70	23.72	-1	3,597	-0.03%
2019/12/26	0	0.00	3	23.56	23.55	-3	3,602	-0.08%
2019/12/24	1.1	23.51	0	0.00	23.51	1.1	3,631	0.03%
2019/12/19	2	23.63	1	23.64	23.61	1	3,744	0.03%
2019/12/18	5	23.76	0	0.00	23.76	5	3,863	0.13%
2019/12/17	1	23.66	0	0.00	23.75	1	4,243	0.02%
2019/12/16	1	23.49	4	23.47	23.47	-3	4,481	-0.07%
2019/12/13	0	0.00	1	23.47	23.46	-1	4,563	-0.02%
2019/12/12	1	23.21	0	0.00	23.19	1	4,599	0.02%
2019/12/11	1	22.67	0	0.00	22.78	1	4,538	0.02%
2019/12/06	0	0.00	1	22.71	22.64	-1	4,611	-0.02%
2019/12/05	8	22.59	2	22.62	22.59	6	4,716	0.13%
2019/12/02	3	22.38	1	22.38	22.42	2	4,902	0.04%
2019/11/29	0	0.00	2	22.46	22.41	-2	4,945	-0.04%
2019/11/26	1	22.73	0	0.00	22.70	1	5,080	0.02%
2019/11/25	0	0.00	1	22.70	22.65	-1	5,329	-0.02%
2019/11/22	3	22.63	1	22.68	22.63	2	5,469	0.04%
2019/11/21	1	22.55	0	0.00	22.61	1	5,597	0.02%
2019/11/19	6	22.80	1	22.73	22.85	5	5,736	0.09%
2019/11/18	1	22.63	3	22.65	22.69	-2	5,768	-0.03%
2019/11/15	0	0.00	10	22.53	22.54	-10	5,823	-0.17%
2019/11/13	2	22.37	0	0.00	22.40	2	5,957	0.03%
2019/11/12	1	22.30	0	0.00	22.50	1	6,019	0.02%
2019/11/11	5	22.57	1	22.29	22.27	4	6,082	0.07%
2019/11/08	5	22.65	1	22.61	22.62	4	6,040	0.07%
2019/11/07	4	22.67	6	22.71	22.73	-2	6,062	-0.03%
2019/11/06	11	22.68	0	0.00	22.81	11	6,039	0.18%
2019/11/05	1	22.65	4	22.65	22.69	-3	6,050	-0.05%
2019/11/04	15	22.45	1	22.53	22.52	14	6,023	0.23%
2019/11/01	0	0.00	18	22.00	22.04	-18	6,010	-0.30%
2019/10/31	7	22.10	12	22.00	22.04	-5	6,070	-0.08%
2019/10/30	10	21.93	1	21.88	21.95	9	6,045	0.15%
2019/10/29	9	21.89	10	21.90	21.91	-1	6,121	-0.02%
2019/10/28	0	0.00	10	21.81	21.81	-10	6,154	-0.16%
2019/10/25	1	21.76	0	0.00	21.71	1	6,205	0.02%
2019/10/24	4	21.67	0	0.00	21.69	4	6,279	0.06%
2019/10/23	0	0.00	4	21.60	21.60	-4	6,380	-0.06%
2019/10/21	0	0.00	48	21.41	21.44	-48	6,536	-0.73%
2019/10/18	1	21.45	0	0.00	21.47	1	6,667	0.01%
2019/10/17	5	21.44	3	21.40	21.44	2	6,775	0.03%
2019/10/16	3	21.37	4	21.37	21.42	-1	6,885	-0.01%
2019/10/15	0	0.00	13	21.33	21.35	-13	6,983	-0.19%
2019/10/14	1	21.23	4	21.20	21.23	-3	7,069	-0.04%
2019/10/09	1	21.02	0.2	21.11	20.95	0.8	7,065	0.01%
2019/10/08	16	21.10	0	0.00	21.11	16	7,140	0.22%
2019/10/07	0	0.00	1	20.96	20.95	-1	7,229	-0.01%
2019/10/04	1	20.92	0	0.00	20.92	1	7,403	0.01%
2019/10/03	1	20.78	0	0.00	20.88	1	7,589	0.01%
2019/10/02	1	21.00	0	0.00	21.01	1	7,762	0.01%
2019/09/27	4	20.77	3	20.78	20.77	1	8,122	0.01%
2019/09/26	3	20.78	0	0.00	20.76	3	8,354	0.04%
2019/09/25	4	20.74	0	0.00	20.76	4	8,582	0.05%
2019/09/24	33	20.80	1	20.89	20.86	32	8,698	0.37%
2019/09/23	20	20.86	3	20.83	20.83	17	8,899	0.19%
2019/09/20	40	21.14	4	21.10	21.05	36	8,758	0.41%
2019/09/19	28	21.56	116	21.60	21.42	-88	7,862	-1.12%	大賣/
2019/09/18	2.1	21.00	1	20.96	21.02	1.1	7,275	0.02%
2019/09/16	1.2	20.83	0	0.00	20.80	1.2	7,238	0.02%
2019/09/12	2	20.73	0	0.00	20.71	2	7,504	0.03%
2019/09/11	3	20.63	40	20.60	20.62	-37	7,850	-0.47%
2019/09/10	1	20.61	2	20.65	20.62	-1	8,205	-0.01%
2019/09/09	11	20.69	1	20.70	20.69	10	8,448	0.12%
2019/09/06	2	20.60	2	20.59	20.60	0	8,428	0.00%
2019/09/05	1	20.49	0	0.00	20.48	1	8,684	0.01%
2019/09/04	3	20.25	0	0.00	20.30	3	8,965	0.03%
2019/09/03	1.1	20.23	0	0.00	20.14	1.1	9,340	0.01%
2019/09/02	20	20.26	0	0.00	20.29	20	9,810	0.20%
2019/08/30	5	20.15	1	20.20	20.23	4	10,388	0.04%
2019/08/29	6	19.91	0	0.00	19.95	6	11,605	0.05%
2019/08/28	51	19.94	0	0.00	19.91	51	12,560	0.41%
2019/08/27	18	20.06	0	0.00	20.04	18	10,900	0.17%
2019/08/26	14	20.14	5	20.37	20.25	9	10,627	0.08%
2019/08/23	43	20.01	0	0.00	20.08	43	9,953	0.43%