元大臺灣ESG永續 (00850)-新光-台中券商分點個股進出

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
39.62
漲跌
▲0.63
漲幅
+1.62%
成交量
915張
產業
上市
548人加入追蹤

立即追蹤
本地時間:13:30

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	0	0.00	1	39.50	39.62	-1	1,958	-0.05%
2024/04/25	1.6	39.00	0	0.00	38.99	1.6	1,990	0.08%
2024/04/24	5	39.13	1	39.13	39.66	4	1,998	0.20%
2024/04/23	4	38.66	1	38.71	38.62	3	2,048	0.15%
2024/04/22	0.4	38.44	6	38.38	38.26	-5.6	2,073	-0.27%
2024/04/19	8.7	38.45	1	38.53	38.39	7.7	2,063	0.37%
2024/04/18	1.5	39.56	1	39.39	39.93	0.5	2,003	0.03%
2024/04/17	6	39.36	3.5	39.64	39.60	2.5	2,010	0.12%
2024/04/16	7.4	39.42	6.5	39.28	39.22	0.9	2,005	0.04%
2024/04/15	3.3	40.37	0	0.00	40.37	3.3	1,972	0.17%
2024/04/12	2.1	40.88	0	0.00	40.80	2.1	1,979	0.10%
2024/04/11	2	40.85	0.2	40.87	40.89	1.9	1,996	0.09%
2024/04/10	4.3	41.05	1.5	41.13	41.03	2.8	1,994	0.14%
2024/04/09	5.5	40.92	1	41.07	41.09	4.5	2,051	0.22%
2024/04/08	0.3	40.40	1	40.28	40.44	-0.7	2,057	-0.03%
2024/04/03	3	40.17	0.5	40.23	40.18	2.5	2,075	0.12%
2024/04/02	0.1	40.44	3	40.36	40.48	-2.9	2,091	-0.14%
2024/04/01	3.1	40.00	1.4	40.04	39.95	1.7	2,124	0.08%
2024/03/29	2.2	40.09	17	40.10	40.07	-14.8	2,129	-0.69%
2024/03/28	0	0.00	2	40.00	40.00	-2	2,144	-0.09%
2024/03/27	0	0.00	3	39.82	39.97	-3	2,154	-0.14%
2024/03/26	15.2	40.03	12	39.93	39.83	3.2	2,165	0.15%
2024/03/25	0.1	39.83	1	39.93	39.85	-0.9	2,182	-0.04%
2024/03/22	0.5	39.75	1.5	39.68	39.88	-1	2,189	-0.04%
2024/03/21	2.1	39.78	31.1	39.74	39.84	-29	2,178	-1.33%
2024/03/20	1.1	39.17	2	39.20	39.02	-1	2,175	-0.04%
2024/03/19	0.2	39.09	0	0.00	39.16	0.2	2,201	0.01%
2024/03/18	0	0.00	1.2	39.00	39.21	-1.2	2,210	-0.05%
2024/03/15	2	38.91	1	39.00	38.92	1	2,209	0.04%
2024/03/14	1.2	39.16	3	39.09	39.20	-1.8	2,200	-0.08%
2024/03/13	0	0.00	3	39.21	39.21	-3	2,205	-0.14%
2024/03/12	0	38.99	0	0.00	39.07	0	2,215	0.00%
2024/03/11	0.1	38.66	4.7	38.67	38.64	-4.6	2,211	-0.21%
2024/03/08	0.7	38.96	2	38.86	38.79	-1.3	2,231	-0.06%
2024/03/07	1.2	38.42	0	0.00	38.43	1.2	2,212	0.05%
2024/03/06	0.1	37.81	0	0.00	37.90	0.1	2,165	0.01%
2024/03/05	0	0.00	3	37.63	37.69	-3	2,161	-0.14%
2024/03/04	2	37.43	0.5	37.43	37.41	1.5	2,160	0.07%
2024/03/01	2	36.72	1	36.78	36.70	1	2,154	0.05%
2024/02/29	1.1	36.53	0.4	36.59	36.78	0.7	2,183	0.03%
2024/02/27	3.1	36.74	0	0.00	36.63	3.1	2,175	0.14%
2024/02/26	1.1	37.14	1.6	37.10	37.22	-0.6	2,184	-0.03%
2024/02/23	1	37.10	8.3	37.12	37.15	-7.3	2,175	-0.33%
2024/02/22	0.1	36.89	15.3	36.87	36.94	-15.2	2,171	-0.70%
2024/02/21	1	36.66	0	0.00	36.65	1	2,158	0.05%
2024/02/20	2	36.78	14.9	36.79	36.78	-12.9	2,213	-0.58%
2024/02/19	4.3	36.56	5.5	36.58	36.62	-1.2	2,249	-0.05%
2024/02/16	8.2	36.61	1.1	36.60	36.61	7.1	2,325	0.30%
2024/02/15	7.5	36.60	2.9	36.51	36.68	4.6	2,356	0.20%
2024/02/05	2.2	35.42	49.1	35.52	35.56	-46.9	2,339	-2.01%
2024/02/02	8	35.46	15.7	35.47	35.50	-7.7	2,365	-0.33%
2024/02/01	0.1	35.24	0.4	35.22	35.27	-0.3	2,376	-0.01%
2024/01/31	2.1	35.26	4.3	35.32	35.27	-2.2	2,390	-0.09%
2024/01/30	1.1	35.65	7	35.61	35.65	-5.9	2,394	-0.25%
2024/01/29	0	0.00	0.7	35.52	35.69	-0.7	2,402	-0.03%
2024/01/26	1.5	35.39	2.7	35.37	35.40	-1.1	2,368	-0.05%
2024/01/25	0	35.35	1	35.30	35.38	-1	2,318	-0.04%
2024/01/24	0.2	35.15	0	0.00	35.13	0.2	2,299	0.01%
2024/01/22	0	0.00	4	35.06	35.05	-4	2,327	-0.17%
2024/01/19	0.6	34.69	2.1	34.54	34.77	-1.5	2,322	-0.06%
2024/01/18	3	33.86	1	33.88	33.89	2	2,329	0.09%
2024/01/17	3.4	33.96	1.2	33.88	33.76	2.2	2,325	0.09%
2024/01/16	24.2	34.13	1	34.17	34.11	23.2	2,295	1.01%
2024/01/15	1	34.38	2	34.48	34.44	-1	2,277	-0.05%
2024/01/12	0.6	34.43	0.3	34.46	34.38	0.3	2,287	0.01%
2024/01/11	1.3	34.46	10	34.45	34.48	-8.7	2,282	-0.38%
2024/01/10	2	34.28	0	0.00	34.27	2	2,308	0.09%
2024/01/09	0.1	34.49	0	0.00	34.41	0.1	2,310	0.00%
2024/01/05	0.9	34.44	0	0.00	34.28	0.9	2,307	0.04%
2024/01/04	0	34.47	0	0.00	34.41	0	2,304	0.00%
2024/01/03	13.9	34.47	19.6	34.58	34.46	-5.7	2,332	-0.24%
2024/01/02	4.7	34.99	0	0.00	34.95	4.7	2,295	0.20%
2023/12/29	0	0.00	15	35.12	35.16	-15	2,283	-0.66%
2023/12/28	1.2	35.14	1	35.14	35.16	0.2	2,276	0.01%
2023/12/27	0.8	35.06	6	35.07	35.12	-5.2	2,276	-0.23%
2023/12/26	0	0.00	5	34.72	34.82	-5	2,253	-0.22%
2023/12/25	0	34.59	3	34.63	34.58	-3	2,249	-0.13%
2023/12/22	0.2	34.45	0	0.00	34.45	0.2	2,241	0.01%
2023/12/21	3.2	34.38	20	34.23	34.38	-16.8	2,255	-0.74%
2023/12/20	1	34.59	1.1	34.60	34.62	-0.1	2,253	0.00%
2023/12/19	26.2	34.43	21.1	34.42	34.45	5.1	2,237	0.23%
2023/12/18	1	34.46	1.1	34.50	34.58	-0.1	2,261	-0.01%
2023/12/15	17	34.57	1	34.65	34.54	16	2,260	0.71%
2023/12/14	0.1	34.35	4.2	34.44	34.46	-4.1	2,231	-0.18%
2023/12/13	1	34.02	0	0.00	34.06	1	2,227	0.04%
2023/12/12	0	0.00	5.4	34.10	34.00	-5.4	2,208	-0.25%
2023/12/11	5.1	33.94	0	0.00	33.95	5.1	2,202	0.23%
2023/12/08	2.1	33.97	0	0.00	33.97	2.1	2,197	0.10%
2023/12/07	23.2	33.80	0	0.00	33.76	23.2	2,190	1.06%
2023/12/05	0.1	33.81	0	0.00	33.81	0.1	2,203	0.00%
2023/12/04	0	0.00	0.1	34.07	34.03	-0.1	2,191	0.00%
2023/12/01	0.1	34.04	0	0.00	34.07	0.1	2,180	0.00%
2023/11/30	0.2	34.06	4	33.99	34.05	-3.8	2,177	-0.18%
2023/11/29	2	34.05	0	0.00	33.96	2	2,176	0.09%
2023/11/28	0	34.02	0	0.00	33.97	0	2,164	0.00%
2023/11/27	0.1	34.02	6	33.99	33.74	-5.9	2,158	-0.27%
2023/11/24	0	0.00	1	34.01	33.94	-1	2,135	-0.05%
2023/11/22	4.1	34.00	2	33.99	33.97	2.1	2,124	0.10%
2023/11/21	3	34.09	23.1	34.12	34.20	-20.1	2,131	-0.94%
2023/11/20	0	33.84	0	0.00	33.77	0	2,114	0.00%
2023/11/17	0	0.00	1	33.88	33.79	-1	2,108	-0.05%
2023/11/16	21.8	33.72	18	33.83	33.70	3.8	2,051	0.18%
2023/11/15	2.6	34.45	12	34.48	34.48	-9.4	2,006	-0.47%
2023/11/14	11.2	34.06	2.6	34.05	34.04	8.6	1,955	0.44%
2023/11/13	4.1	33.98	10.6	34.04	33.91	-6.5	1,947	-0.33%
2023/11/10	26.1	33.50	0	0.00	33.53	26.1	1,938	1.35%
2023/11/09	10.5	33.63	102.6	33.59	33.67	-92.1	1,967	-4.68%	大賣/
2023/11/08	103	33.66	2.1	33.66	33.63	101	2,031	4.97%	大買/
2023/11/07	1.1	33.46	1	33.43	33.48	0.1	2,040	0.00%
2023/11/06	0.4	33.54	3.2	33.56	33.52	-2.8	2,080	-0.14%
2023/11/03	9.4	33.15	0.1	33.21	33.19	9.3	2,078	0.45%
2023/11/02	0	0.00	0.2	32.83	32.98	-0.2	2,100	-0.01%
2023/11/01	2.1	32.23	0	0.00	32.23	2.1	2,115	0.10%
2023/10/31	2.6	32.28	0.5	32.32	32.13	2.1	2,135	0.10%
2023/10/30	7.1	32.51	6	32.50	32.33	1.1	2,186	0.05%
2023/10/27	0.5	32.49	0	0.00	32.39	0.5	2,170	0.02%
2023/10/26	1.8	32.36	8.5	32.31	32.28	-6.7	2,178	-0.31%
2023/10/25	1.5	32.95	1.1	32.91	32.84	0.3	2,146	0.02%
2023/10/24	2.2	32.69	3.9	32.75	32.76	-1.8	2,149	-0.08%
2023/10/23	1.2	32.76	0	0.00	32.72	1.2	2,142	0.06%
2023/10/20	2.2	32.99	9.5	33.09	33.06	-7.4	2,149	-0.34%
2023/10/19	1.2	33.02	0.8	33.16	33.10	0.5	2,138	0.02%
2023/10/18	7	33.19	0.6	33.23	33.09	6.4	2,150	0.30%
2023/10/17	10	33.51	6.4	33.56	33.48	3.6	2,132	0.17%
2023/10/16	1	33.45	15.6	33.48	33.53	-14.6	2,146	-0.68%
2023/10/13	2	33.65	3.1	33.67	33.71	-1.1	2,149	-0.05%
2023/10/12	3.6	33.67	0.7	33.72	33.80	2.9	2,168	0.13%
2023/10/11	0.2	33.54	3.4	33.58	33.61	-3.2	2,174	-0.15%
2023/10/06	0.2	33.15	1	33.10	33.19	-0.8	2,154	-0.04%
2023/10/05	2.2	32.89	1	32.87	33.01	1.2	2,130	0.05%
2023/10/04	5.3	32.56	1.5	32.55	32.55	3.8	2,130	0.18%
2023/10/03	2	33.02	1.1	32.99	32.94	0.9	2,120	0.04%
2023/10/02	2.2	33.14	0.9	33.25	33.14	1.3	2,109	0.06%
2023/09/28	0.5	32.76	0.3	32.84	32.79	0.2	2,131	0.01%
2023/09/27	5.3	32.63	0.1	32.74	32.62	5.2	2,131	0.24%
2023/09/26	7.1	32.67	0.1	32.98	32.64	7	2,133	0.33%
2023/09/25	0	0.00	1.8	32.95	33.04	-1.8	2,130	-0.08%
2023/09/22	4.1	32.72	0.2	33.23	32.81	3.9	2,133	0.18%
2023/09/21	7.8	32.85	5	32.82	32.80	2.8	2,138	0.13%
2023/09/20	1.8	33.37	1.4	33.38	33.26	0.4	2,109	0.02%
2023/09/19	1	33.46	1.3	33.53	33.46	-0.3	2,106	-0.01%
2023/09/18	2.9	33.62	1	33.71	33.56	1.8	2,114	0.09%
2023/09/15	0.1	33.84	3.9	33.77	33.86	-3.8	2,104	-0.18%
2023/09/14	1.9	33.72	2	33.55	33.72	-0.1	2,100	-0.01%
2023/09/13	0.4	33.29	0	0.00	33.28	0.4	2,095	0.02%
2023/09/12	0.2	33.09	11	33.12	33.25	-10.8	2,104	-0.51%
2023/09/11	5.7	32.94	3	33.04	32.99	2.7	2,104	0.13%
2023/09/08	3.2	33.15	0.3	33.25	33.22	2.9	2,081	0.14%
2023/09/07	4.3	33.33	0.7	33.40	33.29	3.6	2,083	0.17%
2023/09/06	0.4	33.59	0	0.00	33.57	0.4	2,070	0.02%
2023/09/05	3.2	33.54	2	33.59	33.60	1.2	2,059	0.06%
2023/09/04	0.1	33.50	0.2	33.69	33.64	-0.1	2,062	0.00%
2023/09/01	1	33.45	19.2	33.49	33.45	-18.2	2,060	-0.88%
2023/08/31	2.2	33.49	0.1	33.60	33.45	2.1	2,061	0.10%
2023/08/30	6.1	33.69	2	33.69	33.67	4.1	2,040	0.20%
2023/08/29	1.2	33.34	1.9	33.43	33.49	-0.7	2,038	-0.04%
2023/08/28	1	33.21	3.1	33.36	33.34	-2.1	2,020	-0.10%
2023/08/25	2.6	33.32	0.3	33.49	33.21	2.3	2,011	0.12%
2023/08/24	0.1	33.82	5.1	33.78	33.84	-5	1,976	-0.25%
2023/08/23	1.1	33.36	1	33.30	33.37	0.1	1,952	0.00%
2023/08/22	2.6	33.18	0.6	33.25	33.18	2.1	1,964	0.10%
2023/08/21	1	33.09	0	0.00	33.02	1	1,955	0.05%
2023/08/18	3.2	33.02	20	33.25	33.04	-16.8	1,938	-0.87%
2023/08/17	4.4	33.04	1	33.25	33.28	3.4	1,896	0.18%
2023/08/16	9.2	33.15	3.7	33.11	33.21	5.4	1,855	0.29%
2023/08/15	4.3	34.02	2.3	34.16	34.00	2	1,815	0.11%
2023/08/14	137.7	33.87	102.9	33.82	33.83	34.8	1,758	1.98%	大買/大賣/
2023/08/11	4.1	34.28	0.3	34.52	34.25	3.9	1,674	0.23%
2023/08/10	3.5	34.45	0.8	34.38	34.29	2.7	1,643	0.16%
2023/08/09	1	34.54	1	34.59	34.64	0	1,586	0.00%
2023/08/08	5.3	34.67	3.1	34.66	34.65	2.2	1,550	0.14%
2023/08/07	2	34.96	1	34.98	34.92	1	1,503	0.07%
2023/08/04	3.2	34.59	0.9	34.68	34.57	2.3	1,481	0.15%
2023/08/02	15.3	34.82	8	34.77	34.68	7.3	1,449	0.50%
2023/08/01	1	35.21	0.1	35.33	35.32	0.9	1,379	0.07%
2023/07/31	1	35.02	0	0.00	35.07	1	1,372	0.07%
2023/07/28	0	0.00	3.5	35.27	35.39	-3.5	1,348	-0.26%
2023/07/27	0	0.00	0.2	35.32	35.30	-0.2	1,334	-0.01%
2023/07/26	0.1	35.22	15	35.20	35.23	-14.9	1,319	-1.13%
2023/07/25	0.6	35.21	6	35.19	35.17	-5.4	1,297	-0.42%
2023/07/24	0.2	34.82	1	34.90	34.84	-0.8	1,272	-0.07%
2023/07/21	1.1	34.52	6	34.66	34.68	-4.9	1,261	-0.39%
2023/07/19	7.5	35.06	0	0.00	34.81	7.5	1,219	0.62%
2023/07/18	2.4	35.26	3.5	35.16	35.08	-1.1	1,191	-0.09%
2023/07/17	0.3	35.06	0.3	35.18	35.16	-0.1	1,173	-0.01%
2023/07/14	0.3	35.00	2.7	34.91	35.06	-2.4	1,142	-0.21%
2023/07/13	0	0.00	6	34.76	34.63	-6	1,118	-0.54%
2023/07/12	0.3	34.22	1	34.15	34.27	-0.8	1,097	-0.07%
2023/07/11	0	0.00	4	34.04	34.05	-4	1,084	-0.37%
2023/07/10	1	33.58	0	0.00	33.59	1	1,068	0.09%
2023/07/07	12.2	33.51	0.8	33.73	33.58	11.4	1,047	1.09%
2023/07/06	8.5	33.71	1.5	33.97	33.73	7.1	1,031	0.69%
2023/07/05	0.1	34.33	0	0.00	34.31	0.1	995	0.01%
2023/07/04	42.4	34.37	1	34.40	34.46	41.4	969	4.27%
2023/07/03	3.1	34.26	0.1	34.22	34.30	3.1	956	0.32%
2023/06/30	1.5	33.68	0	0.00	33.81	1.5	932	0.17%
2023/06/29	2.7	33.79	10	34.00	33.77	-7.3	921	-0.80%
2023/06/28	6.4	33.74	3	33.81	33.80	3.4	900	0.38%
2023/06/27	3.2	33.76	0	0.00	33.72	3.2	884	0.36%
2023/06/26	1.3	34.00	0	0.00	34.00	1.3	868	0.15%
2023/06/21	1.1	34.06	4	34.12	34.17	-2.9	853	-0.34%
2023/06/20	1.1	34.10	0	0.00	34.15	1.1	830	0.13%
2023/06/19	1.2	34.29	1	34.15	34.29	0.2	825	0.02%
2023/06/16	4.1	34.32	0	0.00	34.31	4.1	817	0.50%
2023/06/15	6.1	34.33	5	34.36	34.38	1.1	796	0.13%
2023/06/14	2	34.11	0.3	34.04	34.14	1.7	776	0.22%
2023/06/13	3	34.06	25.2	34.14	34.13	-22.2	769	-2.88%
2023/06/12	0	0.00	0.5	33.60	33.59	-0.5	736	-0.07%
2023/06/09	0	33.36	1.1	33.28	33.39	-1	720	-0.14%
2023/06/08	1	33.15	0	0.00	33.12	1	710	0.14%
2023/06/06	6	33.05	1.5	33.05	33.09	4.5	682	0.66%
2023/06/05	1.5	33.01	8	33.03	32.95	-6.5	669	-0.97%
2023/06/02	0	32.94	0	0.00	33.00	0	666	0.00%
2023/06/01	0	32.61	1	32.57	32.58	-1	658	-0.15%
2023/05/31	0.2	32.76	0	0.00	32.76	0.2	660	0.02%
2023/05/30	0	32.85	0.8	32.90	32.92	-0.8	658	-0.13%
2023/05/29	0.1	32.72	2.1	32.93	32.85	-2	661	-0.30%
2023/05/26	0	0.00	1.8	32.56	32.59	-1.8	658	-0.27%
2023/05/24	0	31.65	0	0.00	31.75	0	625	0.00%
2023/05/18	0	0.00	1	31.77	31.75	-1	612	-0.16%
2023/05/17	5	31.21	24	31.28	31.45	-19	601	-3.16%
2023/05/15	0	30.66	15	30.69	30.70	-15	593	-2.53%
2023/05/12	0	30.66	0	0.00	30.71	0	589	0.00%
2023/05/11	1	30.82	0.1	30.87	30.81	0.9	590	0.15%
2023/05/10	2.2	30.88	0	0.00	30.87	2.2	586	0.37%
2023/05/08	0	0.00	3	31.03	31.04	-3	578	-0.52%
2023/05/04	1	30.73	0	0.00	30.79	1	574	0.17%
2023/05/03	1.2	30.74	0	0.00	30.77	1.2	572	0.21%
2023/04/28	1.1	30.71	0	0.00	30.72	1.1	594	0.18%
2023/04/27	0	30.33	0	0.00	30.40	0	595	0.00%
2023/04/26	1.1	30.31	0	0.00	30.39	1.1	601	0.18%
2023/04/25	2.1	30.67	0	0.00	30.48	2.1	598	0.35%
2023/04/24	0.2	30.83	0	0.00	30.87	0.2	596	0.03%
2023/04/21	2	30.88	0	0.00	30.87	2	598	0.34%
2023/04/20	0	31.05	0	0.00	30.98	0	601	0.01%
2023/04/19	3.1	31.11	0	0.00	31.01	3.1	605	0.51%
2023/04/18	0	31.28	4	31.25	31.26	-4	607	-0.66%
2023/04/17	1	31.26	0.4	31.33	31.38	0.7	600	0.11%
2023/04/14	0	0.00	6	31.38	31.45	-6	597	-1.00%
2023/04/13	5	31.19	1	31.19	31.19	4	602	0.66%
2023/04/12	0.6	31.35	0	0.00	31.40	0.6	615	0.10%
2023/04/10	0	0.00	1	31.34	31.34	-1	632	-0.16%
2023/04/06	0.2	31.35	1	31.24	31.29	-0.8	642	-0.12%
2023/03/31	0.2	31.45	1	31.47	31.46	-0.8	641	-0.13%
2023/03/30	1	31.45	1	31.37	31.39	0	641	0.00%
2023/03/29	1	31.29	0	0.00	31.22	1	639	0.16%
2023/03/28	0.1	31.25	2	31.14	31.15	-1.9	649	-0.29%
2023/03/27	1	31.40	0	0.00	31.42	1	662	0.15%
2023/03/23	0	0.00	1	31.20	31.40	-1	679	-0.15%
2023/03/22	0	0.00	1.8	31.10	31.17	-1.8	684	-0.27%
2023/03/20	4	30.58	1.3	30.65	30.55	2.7	702	0.38%
2023/03/17	0.3	30.60	0	0.00	30.64	0.3	707	0.04%
2023/03/16	1	30.29	0	0.00	30.30	1	727	0.14%
2023/03/14	0.1	30.58	20	30.50	30.47	-19.9	740	-2.69%
2023/03/10	2.1	30.68	0	0.00	30.71	2.1	750	0.28%
2023/03/09	0	0.00	0.1	31.17	31.08	-0.1	751	-0.01%
2023/03/07	21.1	31.29	0	0.00	31.34	21.1	778	2.71%
2023/03/06	0	0.00	7.1	31.02	31.13	-7.1	801	-0.89%
2023/03/02	1.6	30.77	0	0.00	30.77	1.6	830	0.19%
2023/03/01	0.1	30.42	2	30.62	30.81	-2	844	-0.23%
2023/02/24	0.5	30.81	0	0.00	30.68	0.5	853	0.05%
2023/02/23	0.1	30.70	0	0.00	30.86	0.1	864	0.01%
2023/02/22	1.2	30.33	0	0.00	30.47	1.2	887	0.13%
2023/02/17	0.3	30.62	1	30.55	30.64	-0.8	1,030	-0.07%
2023/02/16	0.1	30.80	0	0.00	30.91	0.1	1,082	0.01%
2023/02/15	1.2	30.74	0	0.00	30.57	1.2	1,132	0.10%
2023/02/13	0.3	30.86	0.2	30.89	30.90	0	1,169	0.00%
2023/02/10	1	30.90	1	30.91	30.93	0	1,191	0.00%
2023/02/09	0.1	30.91	0	0.00	30.91	0.1	1,230	0.01%
2023/02/08	0	0.00	6.8	30.93	30.93	-6.8	1,246	-0.55%
2023/02/07	1	30.55	0	30.67	30.55	1	1,264	0.08%
2023/02/06	1.3	30.59	0	0.00	30.64	1.3	1,263	0.11%
2023/01/31	2.5	30.51	0	0.00	30.37	2.5	1,237	0.20%
2023/01/30	0.1	30.56	5	30.74	30.75	-4.9	1,236	-0.40%
2023/01/17	1.1	29.74	2	29.73	29.73	-0.9	1,231	-0.07%
2023/01/16	2	29.78	0	0.00	29.80	2	1,230	0.16%
2023/01/13	0	0.00	11.6	29.61	29.61	-11.6	1,222	-0.95%
2023/01/10	0.1	29.38	7	29.42	29.46	-7	1,243	-0.56%
2023/01/09	0	0.00	2.1	29.10	29.28	-2.1	1,277	-0.16%
2023/01/06	0	0.00	1	28.50	28.56	-1	1,272	-0.08%
2023/01/05	0	0.00	1	28.35	28.35	-1	1,290	-0.08%
2023/01/04	0.4	28.30	0	0.00	28.22	0.4	1,320	0.03%
2023/01/03	1	27.88	0	0.00	28.28	1	1,356	0.07%
2022/12/30	0.2	28.24	5	28.21	28.18	-4.8	1,348	-0.36%
2022/12/29	2	27.90	0	0.00	28.01	2	1,337	0.15%
2022/12/28	3.1	28.20	0	0.00	28.19	3.1	1,340	0.23%
2022/12/23	0.2	28.30	0	0.00	28.32	0.2	1,344	0.01%
2022/12/22	0	0.00	1.7	28.73	28.68	-1.7	1,347	-0.12%
2022/12/21	0.1	28.32	3	28.40	28.30	-2.9	1,353	-0.22%
2022/12/20	1.7	28.47	0	0.00	28.20	1.7	1,351	0.13%
2022/12/19	0.3	28.69	0	0.00	28.63	0.3	1,360	0.02%
2022/12/16	8.1	28.76	2	28.70	28.77	6.1	1,350	0.45%
2022/12/15	0.1	29.22	0	0.00	29.22	0.1	1,333	0.01%
2022/12/14	0.2	29.24	0	0.00	29.24	0.2	1,324	0.01%
2022/12/13	0	0.00	1	28.92	28.87	-1	1,313	-0.08%
2022/12/12	0.4	29.05	0	0.00	28.99	0.4	1,296	0.03%
2022/12/08	1.3	28.87	0	0.00	28.83	1.3	1,280	0.10%
2022/12/06	2.2	29.43	0	0.00	29.26	2.2	1,252	0.18%
2022/12/02	0.2	29.70	0	0.00	29.63	0.2	1,221	0.01%
2022/11/30	1	29.22	0	0.00	29.50	1	1,219	0.08%
2022/11/29	0.1	29.16	0	0.00	29.22	0.1	1,204	0.01%
2022/11/28	0.2	29.00	0	0.00	29.00	0.2	1,190	0.01%
2022/11/25	0	29.38	1.2	29.37	29.36	-1.2	1,170	-0.10%
2022/11/24	0	0.00	0.1	29.30	29.36	-0.1	1,146	-0.01%
2022/11/23	1	29.15	0.2	29.10	29.15	0.8	1,133	0.07%
2022/11/21	1	28.82	0	0.00	28.77	1	1,123	0.09%
2022/11/18	0.1	28.90	0	0.00	28.89	0.1	1,104	0.01%
2022/11/17	0.3	28.87	0	0.00	29.00	0.3	1,076	0.02%
2022/11/16	11.1	29.00	10	29.03	29.02	1.1	1,052	0.11%
2022/11/15	1.3	30.47	21.3	30.06	30.53	-20	989	-2.02%
2022/11/14	0.5	29.64	20	29.67	29.60	-19.5	927	-2.10%
2022/11/11	0.1	29.04	10.4	29.32	29.37	-10.3	873	-1.18%
2022/11/10	0.1	28.23	10	28.25	28.20	-9.9	816	-1.22%
2022/11/09	2	28.32	3	28.41	28.42	-1	797	-0.13%
2022/11/08	1.3	27.87	1	27.84	27.82	0.3	777	0.04%
2022/11/07	2.2	27.57	0	0.00	27.56	2.2	750	0.29%
2022/11/04	1	26.77	0	0.00	27.10	1	712	0.14%
2022/11/03	0.3	27.33	0	0.00	27.00	0.3	695	0.04%
2022/11/02	0.1	27.31	1	27.27	27.29	-0.9	678	-0.13%
2022/11/01	1	27.20	2	27.22	27.18	-1	686	-0.14%
2022/10/27	0.3	27.10	0	0.00	27.03	0.3	719	0.04%
2022/10/26	0	0.00	2	26.61	26.75	-2	721	-0.28%
2022/10/25	11.1	26.70	0	0.00	26.58	11.1	710	1.56%
2022/10/24	0	0.00	2	27.11	26.97	-2	701	-0.29%
2022/10/21	0.5	27.00	0	0.00	26.86	0.5	697	0.07%
2022/10/20	1.1	26.65	0	0.00	27.00	1.1	694	0.16%
2022/10/19	0.2	27.32	0	0.00	27.11	0.2	677	0.03%
2022/10/14	0	0.00	0.3	27.49	27.53	-0.3	631	-0.05%
2022/10/13	10.2	26.91	0	0.00	26.90	10.2	634	1.61%
2022/10/12	0	27.40	0.2	27.25	27.37	-0.2	609	-0.03%
2022/10/11	0.3	27.65	0	0.00	27.40	0.3	588	0.05%
2022/10/07	0.1	28.77	0	0.00	28.57	0.1	563	0.02%
2022/10/05	1	28.83	1	28.92	28.81	0	576	0.00%
2022/10/04	0.2	28.25	1	28.26	28.26	-0.8	576	-0.14%
2022/10/03	0	0.00	1	27.95	27.63	-1	575	-0.17%
2022/09/30	1.4	27.94	0.6	28.05	27.92	0.8	572	0.14%
2022/09/28	0.1	28.75	0	0.00	28.27	0.1	571	0.02%
2022/09/27	0.2	28.90	6	28.82	28.85	-5.8	567	-1.02%
2022/09/26	1.2	28.90	5	29.05	28.87	-3.8	578	-0.66%
2022/09/23	2.1	29.49	4	29.49	29.47	-1.9	592	-0.32%
2022/09/22	0	29.69	1	29.61	29.70	-1	603	-0.16%
2022/09/21	2	30.09	0	0.00	30.08	2	598	0.33%
2022/09/20	1	30.35	2.3	30.34	30.39	-1.3	617	-0.21%
2022/09/19	0.1	30.23	0	0.00	30.13	0.1	629	0.02%
2022/09/16	0	0.00	1	30.32	30.29	-1	627	-0.16%
2022/09/15	1	30.36	3	30.69	30.54	-2	630	-0.32%
2022/09/14	0	30.47	0	0.00	30.39	0	635	0.00%
2022/09/13	1	31.04	0	0.00	30.98	1	642	0.16%
2022/09/07	15.1	30.02	0	0.00	30.02	15.1	694	2.17%
2022/09/05	0.7	30.58	0	0.00	30.51	0.7	692	0.09%
2022/09/02	3.1	30.49	0	0.00	30.40	3.1	708	0.44%
2022/09/01	1.1	30.62	0.1	30.90	30.72	1.1	704	0.15%
2022/08/31	0.2	31.37	0.5	31.14	31.35	-0.3	693	-0.05%
2022/08/30	0.1	31.10	0.1	31.14	31.13	0	696	0.01%
2022/08/29	1	30.91	0.5	31.04	31.04	0.5	691	0.08%
2022/08/25	0	0.00	0	31.66	31.65	0	666	0.00%
2022/08/23	1.2	31.47	0	0.00	31.46	1.2	689	0.17%
2022/08/22	5.1	31.81	5	31.90	31.83	0.1	693	0.01%
2022/08/16	2.4	32.20	0	0.00	32.25	2.4	704	0.34%
2022/08/09	3	31.42	0	0.00	31.42	3	751	0.40%
2022/08/05	0	0.00	0.1	31.35	31.44	-0.1	781	-0.01%
2022/08/04	5	30.45	0	0.00	30.73	5	785	0.64%
2022/08/02	6	30.50	1	30.45	30.57	5	773	0.65%
2022/07/29	0.3	31.08	0.1	31.12	31.02	0.2	834	0.02%
2022/07/27	0	0.00	10	30.62	30.76	-10	845	-1.18%
2022/07/26	20	30.58	0.2	30.55	30.62	19.8	855	2.31%
2022/07/22	2	30.71	0	0.00	30.73	2	857	0.23%
2022/07/20	0	0.00	0.1	30.38	30.28	-0.1	913	-0.01%
2022/07/18	4	30.11	0	0.00	30.14	4	957	0.42%
2022/07/15	0	29.86	0	0.00	29.77	0	947	0.00%
2022/07/14	0.2	29.70	0	0.00	29.62	0.2	934	0.02%
2022/07/13	1	29.49	0	0.00	29.43	1	928	0.11%
2022/07/12	4.4	28.56	0	0.00	28.55	4.4	951	0.46%
2022/07/11	1	29.37	0	0.00	29.30	1	955	0.10%
2022/07/07	0	0.00	0.1	28.69	29.27	-0.1	964	-0.01%
2022/07/06	1.2	28.60	1	28.94	28.54	0.2	958	0.02%
2022/07/05	1	29.16	1.1	29.02	29.13	-0.1	949	-0.01%
2022/07/04	0.3	29.07	0	0.00	28.97	0.3	946	0.03%
2022/07/01	3.4	29.56	5	29.60	29.18	-1.6	944	-0.17%
2022/06/30	3.9	30.26	4	30.30	30.08	-0.1	920	-0.01%
2022/06/29	0.5	30.91	0	0.00	30.84	0.5	905	0.06%
2022/06/28	1	31.00	0	0.00	31.12	1	915	0.11%
2022/06/23	2.1	30.64	0	0.00	30.69	2.1	918	0.22%
2022/06/21	0	0.00	4	31.49	31.70	-4	911	-0.44%
2022/06/20	1.1	31.28	2	31.12	31.12	-0.9	920	-0.09%
2022/06/17	2	31.42	4	31.49	31.54	-2	911	-0.22%
2022/06/16	0	0.00	0.1	32.14	31.76	-0.1	886	-0.01%
2022/06/15	0.1	32.01	1.1	32.01	31.96	-1	882	-0.12%
2022/06/14	1.7	31.84	4	32.10	32.10	-2.3	905	-0.26%
2022/06/13	1.3	32.05	0	0.00	32.07	1.3	911	0.14%
2022/06/10	0.5	32.86	0	0.00	32.89	0.5	904	0.06%
2022/05/31	0.2	33.33	0	0.00	33.39	0.2	1,066	0.02%
2022/05/30	0	0.00	1	32.87	33.12	-1	1,051	-0.10%
2022/05/26	0.1	32.00	62	32.08	31.90	-61.9	1,063	-5.82%
2022/05/25	0	0.00	1	32.00	32.21	-1	1,074	-0.09%
2022/05/24	1.1	31.94	0	0.00	31.90	1.1	1,121	0.10%
2022/05/20	0	0.00	1	32.11	32.20	-1	1,138	-0.09%
2022/05/19	2	31.88	4	31.85	32.01	-2	1,135	-0.17%
2022/05/18	1	32.35	0	0.00	32.51	1	1,115	0.09%
2022/05/13	0.1	31.70	0	0.00	31.77	0.1	1,100	0.01%
2022/05/12	2	31.68	0.4	31.80	31.45	1.6	1,087	0.15%
2022/05/11	0.1	32.14	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	6	31.89	5	32.33	32.29	1	1,098	0.09%
2022/05/09	10.1	32.46	2	32.46	32.38	8.1	1,095	0.74%
2022/05/06	0.7	32.93	1	33.02	33.02	-0.3	1,074	-0.03%
2022/05/05	2	33.66	0	0.00	33.54	2	1,056	0.19%
2022/05/04	3	33.36	0	0.00	33.29	3	1,067	0.28%
2022/05/03	5.2	33.26	1	33.24	33.23	4.2	1,098	0.38%
2022/04/28	0.1	33.12	0	0.00	33.13	0.1	1,135	0.01%
2022/04/27	2.5	32.94	6	32.92	32.89	-3.5	1,142	-0.30%
2022/04/26	1	33.45	6.5	33.52	33.52	-5.5	1,111	-0.49%
2022/04/25	10.1	33.44	10.3	33.59	33.47	-0.2	1,115	-0.02%
2022/04/22	0.1	33.97	0	0.00	34.09	0.1	1,098	0.01%
2022/04/21	0.1	34.34	1	34.37	34.23	-0.9	1,097	-0.08%
2022/04/20	0.1	34.10	3	34.25	34.23	-2.9	1,122	-0.26%
2022/04/19	0	0.00	2	34.11	34.10	-2	1,134	-0.18%
2022/04/18	0.1	34.05	0	0.00	33.92	0.1	1,146	0.01%
2022/04/15	4.2	34.22	2	34.30	34.14	2.2	1,116	0.20%
2022/04/13	0.3	34.59	0	0.00	34.76	0.3	1,135	0.03%
2022/04/12	9.2	34.20	0	0.00	34.23	9.2	1,151	0.80%
2022/04/11	0.2	34.58	1.2	34.32	34.23	-1	1,156	-0.09%
2022/04/08	0.1	34.68	3	34.61	34.73	-2.9	1,194	-0.25%
2022/04/07	0.1	34.70	0	0.00	34.50	0.1	1,197	0.01%
2022/04/06	8.1	34.90	3	34.94	35.11	5.1	1,201	0.42%
2022/04/01	2.2	35.06	0	0.00	35.18	2.2	1,200	0.18%
2022/03/30	2	35.43	1	35.40	35.42	1	1,218	0.08%
2022/03/29	1.2	35.10	0	0.00	35.10	1.2	1,235	0.09%
2022/03/28	3.1	34.96	0	0.00	35.10	3.1	1,232	0.25%
2022/03/25	0.1	35.37	0.1	35.31	35.33	0	1,221	0.00%
2022/03/24	0	0.00	0.1	35.38	35.39	-0.1	1,230	-0.01%
2022/03/23	0.1	35.40	3.1	35.40	35.41	-3	1,228	-0.24%
2022/03/22	3.2	35.05	8	35.04	35.06	-4.8	1,225	-0.39%
2022/03/21	0.4	35.17	0	0.00	35.03	0.4	1,232	0.03%
2022/03/18	1.4	34.88	0	0.00	35.02	1.4	1,236	0.11%
2022/03/17	0.1	35.01	0	0.00	35.04	0.1	1,238	0.01%
2022/03/16	1.2	33.86	0	0.00	34.05	1.2	1,215	0.10%
2022/03/15	6.2	33.90	0	0.00	33.88	6.2	1,205	0.52%
2022/03/14	1	34.62	0	0.00	34.49	1	1,206	0.08%
2022/03/11	1	34.45	0	0.00	34.45	1	1,205	0.08%
2022/03/10	1	34.83	1	34.85	34.79	0	1,206	0.00%
2022/03/09	0	0.00	1	33.96	33.96	-1	1,199	-0.08%
2022/03/08	8.3	33.68	7.8	33.70	33.66	0.5	1,198	0.04%
2022/03/07	7.2	34.38	3	34.68	34.31	4.2	1,141	0.36%
2022/03/04	0.1	35.42	0	0.00	35.34	0.1	1,083	0.01%
2022/03/03	0.1	35.72	0	0.00	35.70	0.1	1,100	0.01%
2022/03/02	1.2	35.57	0.1	35.60	35.62	1	1,148	0.09%
2022/03/01	1	35.78	1.4	35.79	35.79	-0.4	1,153	-0.03%
2022/02/25	3.7	35.16	0	0.00	35.25	3.7	1,158	0.32%
2022/02/24	9.6	35.30	7	35.49	35.26	2.6	1,159	0.23%
2022/02/23	0.1	36.15	0.3	36.04	36.14	-0.2	1,125	-0.02%
2022/02/22	4.8	35.85	0	0.00	35.98	4.8	1,159	0.41%
2022/02/21	0.3	36.45	0	0.00	36.46	0.3	1,174	0.02%
2022/02/17	0	0.00	1.2	36.56	36.48	-1.2	1,216	-0.10%
2022/02/16	2	36.48	1	36.36	36.48	1	1,225	0.08%
2022/02/15	1	36.03	1	36.25	35.93	0	1,229	0.00%
2022/02/14	5.5	35.98	2	36.03	36.03	3.5	1,233	0.28%
2022/02/11	1.1	36.44	4	36.56	36.54	-2.9	1,223	-0.24%
2022/02/10	0.6	36.31	2	36.53	36.60	-1.5	1,240	-0.12%
2022/02/09	1	36.19	2	36.22	36.31	-1	1,248	-0.08%
2022/02/08	0.3	36.13	1	36.04	36.03	-0.7	1,253	-0.06%
2022/02/07	2	35.71	0.2	35.84	35.89	1.8	1,250	0.14%
2022/01/26	3.1	35.54	3	35.53	35.49	0.1	1,235	0.01%
2022/01/25	4.5	35.39	0	0.00	35.50	4.5	1,222	0.37%
2022/01/24	0.1	35.64	0	0.00	35.93	0.1	1,191	0.01%
2022/01/21	4.3	35.69	0	0.00	35.68	4.3	1,174	0.37%
2022/01/20	1	36.28	0	0.00	36.40	1	1,153	0.09%
2022/01/19	4	36.36	0	0.00	36.32	4	1,143	0.35%
2022/01/18	0.4	36.93	0	0.00	36.66	0.4	1,137	0.04%
2022/01/17	3	36.87	8	36.71	36.94	-5	1,131	-0.44%
2022/01/14	0.1	36.49	1.3	36.61	36.63	-1.1	1,120	-0.10%
2022/01/13	1	36.64	0	36.48	36.69	1	1,114	0.09%
2022/01/12	0	0.00	3	36.40	36.44	-3	1,099	-0.27%
2022/01/10	0	35.95	0	0.00	36.04	0	1,096	0.00%
2022/01/07	0	0.00	3	35.94	35.95	-3	1,097	-0.27%
2022/01/06	0.2	36.23	4	36.27	36.28	-3.8	1,093	-0.35%
2022/01/05	8.1	36.50	1.4	36.53	36.50	6.7	1,080	0.62%
2022/01/04	0.1	36.32	6	36.33	36.45	-5.9	1,067	-0.55%
2022/01/03	0.5	36.05	4	35.91	35.90	-3.5	1,063	-0.33%
2021/12/30	1.7	35.93	5	35.95	35.91	-3.3	1,021	-0.33%
2021/12/29	0.1	35.94	19	36.03	36.02	-18.9	1,058	-1.79%
2021/12/28	3.1	35.87	0	0.00	35.92	3.1	1,090	0.28%
2021/12/27	0	0.00	3	35.59	35.67	-3	1,093	-0.27%
2021/12/24	2	35.47	0.3	35.49	35.40	1.7	1,116	0.15%
2021/12/23	2	35.39	0	0.00	35.42	2	1,116	0.18%
2021/12/20	1	34.80	1	34.82	34.89	0	1,129	0.00%
2021/12/17	0	0.00	3	35.08	35.14	-3	1,121	-0.27%
2021/12/15	1	34.85	0	0.00	34.85	1	1,155	0.09%
2021/12/14	2	34.85	3.1	34.86	34.84	-1.1	1,154	-0.10%
2021/12/13	0.2	35.23	17.9	35.39	35.18	-17.7	1,155	-1.53%
2021/12/10	4	35.30	58	35.31	35.31	-54	1,152	-4.68%
2021/12/09	1	35.34	0	0.00	35.36	1	1,151	0.09%
2021/12/08	0	0.00	0.1	35.46	35.40	-0.1	1,144	-0.01%
2021/12/07	0	0.00	3.4	35.05	35.24	-3.4	1,140	-0.30%
2021/12/06	1	34.80	4	34.70	35.10	-3	1,144	-0.26%
2021/12/03	0	0.00	0.1	35.03	35.06	-0.1	1,164	-0.01%
2021/12/02	0	0.00	3	34.94	34.94	-3	1,161	-0.26%
2021/12/01	2.1	34.50	0	0.00	34.73	2.1	1,177	0.18%
2021/11/30	2.1	34.48	7.9	34.54	34.22	-5.8	1,190	-0.48%
2021/11/29	10	34.11	0	0.00	34.19	10	1,194	0.84%
2021/11/26	19	34.43	1	34.52	34.35	18	1,185	1.52%
2021/11/25	1	34.76	0	0.00	34.88	1	1,154	0.09%
2021/11/24	5	34.81	0	0.00	34.87	5	1,172	0.43%
2021/11/23	15.3	34.96	0	0.00	34.94	15.3	1,174	1.30%
2021/11/22	0.1	35.29	0	0.00	35.22	0.1	1,168	0.01%
2021/11/19	4.1	35.32	0.1	35.43	35.29	4	1,177	0.34%
2021/11/18	9.1	36.22	4	36.22	36.30	5.1	1,159	0.44%
2021/11/17	2	35.95	2	35.94	36.00	0	1,156	0.00%
2021/11/16	0	0.00	2	35.82	35.85	-2	1,157	-0.17%
2021/11/15	0.4	35.85	1	35.78	35.80	-0.6	1,165	-0.05%
2021/11/11	0	0.00	1	35.35	35.38	-1	1,174	-0.09%
2021/11/10	0	0.00	5	35.55	35.57	-5	1,194	-0.42%
2021/11/09	0	0.00	2	35.61	35.59	-2	1,201	-0.17%
2021/11/08	0	0.00	9	35.00	35.38	-9	1,180	-0.76%
2021/11/05	1	34.70	5.1	34.88	34.98	-4.1	1,177	-0.35%
2021/11/04	0	0.00	12	34.81	34.64	-12	1,186	-1.01%
2021/11/03	0	0.00	0.6	34.62	34.65	-0.6	1,198	-0.05%
2021/11/01	0	0.00	4	34.57	34.57	-4	1,207	-0.33%
2021/10/29	2.1	34.36	0	0.00	34.40	2.1	1,220	0.18%
2021/10/28	1	34.70	0	0.00	34.71	1	1,224	0.08%
2021/10/27	2	34.55	0.5	34.65	34.76	1.5	1,233	0.12%
2021/10/26	2	34.66	15.4	34.75	34.73	-13.4	1,235	-1.08%
2021/10/25	1	34.28	0	0.00	34.40	1	1,233	0.08%
2021/10/22	1	34.36	0	0.00	34.38	1	1,265	0.08%
2021/10/21	0	0.00	63	34.66	34.32	-63	1,273	-4.95%
2021/10/20	0.1	34.55	0	0.00	34.44	0.1	1,282	0.01%
2021/10/18	28	34.44	0	0.00	34.21	28	1,292	2.17%
2021/10/15	0	0.00	1	34.20	34.24	-1	1,303	-0.08%
2021/10/14	0	33.55	0	0.00	33.54	0	1,318	0.00%
2021/10/13	9	33.53	30	33.78	33.51	-21	1,341	-1.57%
2021/10/12	2.1	33.61	0	0.00	33.68	2.1	1,346	0.16%
2021/10/08	2	34.15	0	0.00	34.11	2	1,341	0.15%
2021/10/07	2.2	34.25	1	34.32	34.21	1.2	1,330	0.09%
2021/10/06	9.1	33.67	0	0.00	33.75	9.1	1,341	0.68%
2021/10/05	3.9	33.47	0	0.00	33.95	3.9	1,325	0.29%
2021/10/04	10.7	33.81	1	33.97	33.76	9.7	1,299	0.75%
2021/10/01	19.8	34.00	50	33.90	33.97	-30.2	1,294	-2.33%
2021/09/30	11.6	34.26	2	34.37	34.56	9.6	1,268	0.76%
2021/09/29	31	34.41	0	0.00	34.35	31	1,270	2.44%
2021/09/28	1	35.00	0	0.00	35.04	1	1,248	0.08%
2021/09/27	80.1	35.24	0	0.00	35.27	80.1	1,260	6.35%
2021/09/24	0	0.00	19	35.11	35.10	-19	1,260	-1.51%
2021/09/23	2.1	34.84	3	34.86	34.87	-0.9	1,275	-0.07%
2021/09/22	36	34.43	0	0.00	34.56	36	1,279	2.81%
2021/09/17	0.1	35.44	1	35.47	35.32	-0.9	1,250	-0.07%
2021/09/16	0.2	35.20	0	0.00	35.26	0.2	1,259	0.02%
2021/09/15	0.1	35.33	0	0.00	35.37	0.1	1,256	0.00%
2021/09/14	0	0.00	1	35.58	35.50	-1	1,272	-0.08%
2021/09/10	0	0.00	1.1	35.48	35.52	-1.1	1,330	-0.08%
2021/09/09	1.3	35.00	0	0.00	35.13	1.3	1,327	0.10%
2021/09/08	0.4	35.19	15	35.31	35.12	-14.6	1,329	-1.09%
2021/09/07	0.1	35.51	1	35.40	35.47	-0.9	1,314	-0.07%
2021/09/06	2.2	35.60	1.3	35.74	35.62	0.8	1,320	0.06%
2021/09/03	0	0.00	2	35.59	35.63	-2	1,305	-0.15%
2021/09/02	1	35.23	1	35.17	35.15	0	1,300	0.00%
2021/09/01	1	35.47	7.2	35.48	35.49	-6.2	1,295	-0.48%
2021/08/31	1.2	34.99	34.2	35.25	35.50	-33	1,289	-2.56%
2021/08/30	0.1	35.10	6	35.12	35.26	-5.9	1,323	-0.45%
2021/08/27	0	0.00	2.1	34.97	34.95	-2.1	1,316	-0.16%
2021/08/26	0	34.50	0.2	34.50	34.56	-0.2	1,309	-0.01%
2021/08/25	2.3	34.41	1	34.27	34.47	1.3	1,303	0.10%
2021/08/24	1.1	34.20	0.4	34.20	34.22	0.6	1,302	0.05%
2021/08/23	1	34.14	2	34.01	34.12	-1	1,314	-0.08%
2021/08/20	3.1	33.45	2	33.50	33.28	1.1	1,321	0.08%
2021/08/19	9.1	33.61	0	0.00	33.40	9.1	1,314	0.69%
2021/08/18	2.1	33.99	0	0.00	34.17	2.1	1,299	0.16%
2021/08/17	4.6	34.02	0	0.00	33.87	4.6	1,301	0.35%
2021/08/16	6.4	34.18	0	0.00	34.21	6.4	1,295	0.50%
2021/08/13	8.1	34.37	1	34.38	34.34	7.1	1,285	0.55%
2021/08/12	1.1	34.67	0	0.00	34.66	1.1	1,287	0.08%
2021/08/11	13.1	34.63	0	0.00	34.77	13.1	1,312	1.00%
2021/08/10	0.4	34.97	1	34.90	34.86	-0.6	1,357	-0.05%
2021/08/09	2	34.71	0	0.00	35.08	2	1,454	0.14%
2021/08/06	6.1	35.14	3	35.22	35.20	3.1	1,493	0.21%
2021/08/05	0.1	35.35	0	0.00	35.31	0.1	1,563	0.00%
2021/08/04	0	0.00	1	35.32	35.37	-1	1,744	-0.06%
2021/08/02	3	34.75	9	34.81	35.03	-6	1,810	-0.33%
2021/07/30	1.5	34.56	5	34.69	34.51	-3.5	1,823	-0.19%
2021/07/28	4.3	34.12	4	33.91	34.31	0.3	1,861	0.01%
2021/07/27	1.1	34.58	0.2	34.72	34.56	1	1,905	0.05%
2021/07/26	1.3	34.74	2	34.73	34.63	-0.7	1,948	-0.04%
2021/07/23	0	34.83	1.1	35.01	34.81	-1	1,945	-0.05%
2021/07/22	2.2	34.81	14	34.98	34.80	-11.8	1,945	-0.61%
2021/07/21	6.2	34.59	0	0.00	34.57	6.2	1,964	0.32%
2021/07/20	3.6	34.80	1	34.94	34.76	2.6	1,980	0.13%
2021/07/19	5.1	35.02	0.2	35.13	35.20	4.9	1,987	0.25%
2021/07/16	2.2	35.30	2	35.28	35.44	0.2	1,988	0.01%
2021/07/15	0	0.00	4	35.45	35.57	-4	1,999	-0.20%
2021/07/14	0	0.00	3	35.18	35.24	-3	2,000	-0.15%
2021/07/13	1.6	35.27	3	35.34	35.20	-1.4	2,015	-0.07%
2021/07/12	0.1	35.10	1	35.03	35.07	-1	2,025	-0.05%
2021/07/09	4.1	34.64	0.2	34.75	34.80	4	2,020	0.20%
2021/07/08	0	0.00	1.2	35.00	35.04	-1.2	2,035	-0.06%
2021/07/07	2.1	35.01	0	0.00	35.00	2.1	2,050	0.10%
2021/07/06	0.3	35.10	1	35.16	35.10	-0.8	2,048	-0.04%
2021/07/05	0.3	35.00	0	0.00	35.04	0.3	2,061	0.02%
2021/07/02	0	0.00	4	34.75	34.70	-4	2,070	-0.19%
2021/07/01	2.1	34.72	2	34.82	34.71	0.1	2,071	0.00%
2021/06/30	1.1	34.92	6	34.94	34.85	-4.9	2,093	-0.23%
2021/06/29	3	34.55	0	0.00	34.60	3	2,092	0.14%
2021/06/28	3.1	34.50	0	0.00	34.60	3.1	2,101	0.15%
2021/06/25	0.4	34.56	0	0.00	34.39	0.4	2,145	0.02%
2021/06/24	0	0.00	34	34.38	34.33	-34	2,207	-1.54%
2021/06/22	4.2	33.86	0	0.00	33.83	4.2	2,226	0.19%
2021/06/21	27.2	34.11	0	0.00	33.96	27.2	2,243	1.21%
2021/06/18	0	0.00	1	34.51	34.50	-1	2,215	-0.05%
2021/06/17	0.2	34.34	0	0.00	34.56	0.2	2,222	0.01%
2021/06/16	0.1	34.51	13	34.58	34.55	-12.9	2,253	-0.57%
2021/06/15	1.1	34.57	2	34.48	34.57	-0.9	2,271	-0.04%
2021/06/11	2	34.34	1	34.38	34.32	1	2,278	0.05%
2021/06/09	12.2	33.85	0	33.91	33.84	12.2	2,326	0.52%
2021/06/08	1	34.04	0	0.00	34.09	1	2,345	0.04%
2021/06/07	1.5	33.89	1	33.70	34.20	0.5	2,364	0.02%
2021/06/04	2	34.09	7	34.06	34.13	-5	2,331	-0.21%
2021/06/03	1	34.30	1	34.25	34.31	0	2,344	0.00%
2021/06/02	2.2	34.17	1	34.07	34.14	1.2	2,370	0.05%
2021/06/01	1.4	34.19	1	34.25	34.27	0.4	2,394	0.02%
2021/05/31	2.6	33.97	11	33.93	34.06	-8.4	2,435	-0.34%
2021/05/28	1.7	33.76	8	33.70	33.82	-6.3	2,422	-0.26%
2021/05/27	2.2	33.13	1	33.16	33.28	1.2	2,444	0.05%
2021/05/26	0.6	33.44	0	0.00	33.50	0.6	2,507	0.02%
2021/05/25	1	33.44	17.1	33.46	33.42	-16.1	2,508	-0.64%
2021/05/24	2.7	32.80	1	32.78	32.92	1.7	2,539	0.07%
2021/05/21	2	32.72	1	33.00	32.89	1	2,575	0.04%
2021/05/20	0	0.00	1	32.45	32.48	-1	2,586	-0.04%
2021/05/19	0.8	32.75	1	32.70	32.59	-0.2	2,617	-0.01%
2021/05/18	6	32.10	15	32.62	32.70	-9	2,623	-0.34%
2021/05/17	10.1	31.20	6	31.20	31.19	4.1	2,626	0.15%
2021/05/14	2	31.99	9	32.02	32.00	-7	2,565	-0.27%
2021/05/13	13.4	31.73	24.1	31.42	31.55	-10.6	2,528	-0.42%
2021/05/12	25.3	32.16	8.1	32.19	31.93	17.2	2,488	0.69%
2021/05/11	18	33.73	5	33.55	33.40	13	2,349	0.55%
2021/05/10	2	34.48	0	0.00	34.48	2	2,334	0.09%
2021/05/07	3	34.55	0	0.00	34.57	3	2,385	0.13%
2021/05/06	1.1	33.84	0.1	34.13	34.00	1	2,424	0.04%
2021/05/05	6.2	33.88	0.1	34.05	33.65	6.1	2,432	0.25%
2021/05/04	6.4	33.97	20	33.70	33.96	-13.6	2,474	-0.55%
2021/05/03	1.4	34.53	0.8	34.67	34.45	0.6	2,434	0.02%
2021/04/29	0	0.00	4	35.19	35.05	-4	2,423	-0.17%
2021/04/28	0.1	34.93	0	0.00	34.97	0.1	2,468	0.00%
2021/04/27	2.1	34.94	0.1	34.94	34.93	2	2,520	0.08%
2021/04/26	2.2	34.82	1.1	34.86	34.90	1.1	2,537	0.04%
2021/04/22	2.5	34.16	0	0.00	34.10	2.5	2,584	0.10%
2021/04/21	0.4	34.34	1	34.28	34.28	-0.6	2,590	-0.02%
2021/04/20	0	0.00	7	34.42	34.48	-7	2,617	-0.27%
2021/04/19	5.1	34.39	6.2	34.28	34.37	-1.1	2,660	-0.04%
2021/04/16	0	0.00	2	34.13	34.20	-2	2,684	-0.07%
2021/04/15	0	0.00	2	33.85	34.02	-2	2,742	-0.07%
2021/04/14	5	33.44	3	33.72	33.70	2	2,776	0.07%
2021/04/13	3	33.83	2	33.97	33.63	1	2,810	0.04%
2021/04/12	3.3	33.69	0	0.00	33.66	3.3	2,819	0.12%
2021/04/09	4	33.84	4.1	33.83	33.78	-0.1	2,857	0.00%
2021/04/08	0	0.00	6	33.83	33.89	-6	2,858	-0.21%
2021/04/07	2.2	33.66	0	0.00	33.72	2.2	2,883	0.08%
2021/04/06	1.1	33.69	3	33.74	33.71	-1.9	2,884	-0.07%
2021/04/01	0	0.00	3.1	33.32	33.30	-3.1	2,882	-0.11%
2021/03/31	3.6	33.18	1	33.31	33.15	2.6	2,894	0.09%
2021/03/30	2.1	33.25	3	33.30	33.35	-0.9	2,897	-0.03%
2021/03/29	3.2	33.21	16	33.25	33.21	-12.8	2,857	-0.45%
2021/03/26	1	32.97	7.1	32.90	33.00	-6.1	2,817	-0.22%
2021/03/25	1	32.29	1	32.60	32.57	0	2,813	0.00%
2021/03/24	3	32.47	0.4	32.60	32.41	2.6	2,815	0.09%
2021/03/23	1.1	32.84	3	32.77	32.70	-1.9	2,796	-0.07%
2021/03/22	0.1	32.67	10	32.71	32.72	-9.9	2,817	-0.35%
2021/03/19	4.6	32.46	1	32.53	32.49	3.6	2,845	0.13%
2021/03/18	1	32.83	2	32.90	32.84	-1	2,824	-0.04%
2021/03/17	6	32.68	5	32.82	32.62	1	2,829	0.04%
2021/03/16	0	0.00	5	32.81	32.79	-5	2,886	-0.17%
2021/03/15	2.2	32.61	1	32.71	32.72	1.2	2,876	0.04%
2021/03/12	2	32.70	2	32.67	32.70	0	2,921	0.00%
2021/03/11	1	32.49	2	32.54	32.50	-1	2,940	-0.04%
2021/03/10	3.1	31.98	0	0.00	31.90	3.1	2,956	0.10%
2021/03/09	4	31.71	0	0.00	31.83	4	2,963	0.14%
2021/03/08	6.3	31.93	3	31.90	31.82	3.3	2,955	0.11%
2021/03/05	3.1	31.88	1	31.83	31.81	2	2,935	0.07%
2021/03/04	10.2	32.09	0	0.00	32.18	10.2	2,970	0.34%
2021/03/03	2.1	32.33	0	0.00	32.59	2.1	2,940	0.07%
2021/03/02	2.7	32.55	1	32.44	32.16	1.7	2,953	0.06%
2021/02/26	19.5	32.37	2	32.54	32.43	17.5	2,946	0.60%
2021/02/25	0.5	32.95	3	32.96	32.99	-2.5	2,940	-0.08%
2021/02/24	5.8	32.71	0.1	32.98	32.59	5.7	3,000	0.19%
2021/02/23	2.3	32.90	1	32.94	33.05	1.3	3,052	0.04%
2021/02/22	2.3	33.08	0.1	33.01	33.01	2.1	3,075	0.07%
2021/02/19	20	32.95	1.7	32.91	33.00	18.4	3,105	0.59%
2021/02/18	2.5	33.12	4	33.25	33.21	-1.5	3,128	-0.05%
2021/02/17	1.8	33.07	8.2	33.00	33.07	-6.4	3,157	-0.20%
2021/02/05	5.6	32.06	1	32.05	32.02	4.6	3,118	0.15%
2021/02/04	2.1	31.71	1	31.81	31.81	1.1	3,093	0.04%
2021/02/03	3	32.00	0	0.00	31.99	3	3,121	0.10%
2021/02/02	8	31.96	8	31.74	31.94	0	3,119	0.00%
2021/02/01	7.2	30.97	6.1	30.87	31.22	1.1	3,151	0.03%
2021/01/29	6.5	31.17	1	31.53	30.80	5.5	3,137	0.17%
2021/01/28	9.9	31.34	11	31.28	31.30	-1.1	3,081	-0.03%
2021/01/27	2.2	31.86	6	31.83	31.87	-3.8	3,042	-0.12%
2021/01/26	7.5	31.94	2.1	31.92	31.78	5.5	3,022	0.18%
2021/01/25	6.4	32.26	1.3	32.35	32.40	5.1	2,969	0.17%
2021/01/22	17.1	32.56	3	32.62	32.55	14.1	2,956	0.48%
2021/01/21	6	32.68	6	32.33	32.71	0	2,946	0.00%
2021/01/20	11	32.10	12	32.11	31.98	-1	2,902	-0.03%
2021/01/19	9	32.00	12.1	31.82	32.08	-3.1	2,850	-0.11%
2021/01/18	11.3	31.27	6	31.13	31.49	5.3	2,810	0.19%
2021/01/15	16	31.93	6	32.13	31.60	10	2,756	0.36%
2021/01/14	3.1	31.61	2	31.62	31.69	1.1	2,704	0.04%
2021/01/13	3	31.72	4	31.73	31.76	-1	2,683	-0.04%
2021/01/12	1	31.18	6	31.29	31.18	-5	2,638	-0.19%
2021/01/11	11.2	31.21	5.7	31.13	31.30	5.5	2,604	0.21%
2021/01/08	5.8	30.99	5.5	31.01	31.10	0.3	2,576	0.01%
2021/01/07	7.3	30.57	1.5	30.31	30.66	5.8	2,511	0.23%
2021/01/06	4.4	30.19	16.5	30.22	30.03	-12.1	2,467	-0.49%
2021/01/05	1.2	29.76	3.3	29.77	29.89	-2.1	2,427	-0.09%
2021/01/04	6.2	29.54	5	29.52	29.75	1.2	2,453	0.05%
2020/12/31	5.5	29.16	3	29.15	29.21	2.5	2,489	0.10%
2020/12/30	13	28.88	14	28.96	29.11	-1	2,489	-0.04%
2020/12/29	3	28.63	2	28.68	28.68	1	2,458	0.04%
2020/12/28	1.2	28.60	11	28.55	28.69	-9.8	2,458	-0.40%
2020/12/25	0	0.00	14.1	28.50	28.40	-14.1	2,443	-0.58%
2020/12/24	2	28.31	0.1	28.41	28.33	1.9	2,429	0.08%
2020/12/23	4	28.12	4	28.18	28.20	0	2,425	0.00%
2020/12/22	1	28.31	5	28.32	28.11	-4	2,447	-0.16%
2020/12/21	9.2	28.39	1.4	28.26	28.40	7.8	2,509	0.31%
2020/12/18	3	28.25	0	0.00	28.20	3	2,513	0.12%
2020/12/17	4.2	28.29	40	28.21	28.27	-35.8	2,535	-1.41%
2020/12/16	1.6	28.28	4	28.29	28.32	-2.4	2,543	-0.10%
2020/12/15	4.5	28.04	3	28.07	28.01	1.5	2,520	0.06%
2020/12/14	7.2	28.33	0	0.00	28.30	7.2	2,517	0.28%
2020/12/11	5	28.28	5	28.20	28.35	0	2,575	0.00%
2020/12/10	14	28.36	6	28.32	28.39	8	2,569	0.31%
2020/12/09	4	28.60	11.8	28.63	28.66	-7.8	2,535	-0.31%
2020/12/08	20.1	28.37	7.5	28.36	28.58	12.6	2,509	0.50%
2020/12/07	16.4	28.22	2	28.12	28.24	14.4	2,465	0.58%
2020/12/04	9.5	27.97	12.5	27.86	28.00	-3	2,468	-0.12%
2020/12/03	4	27.70	15	27.73	27.71	-11	2,445	-0.45%
2020/12/02	14.1	27.65	10	27.67	27.70	4.1	2,444	0.17%
2020/12/01	4	27.41	25	27.44	27.48	-21	2,477	-0.85%
2020/11/30	18.6	27.50	18	27.52	27.37	0.6	2,499	0.02%
2020/11/27	7	27.51	9.2	27.56	27.56	-2.2	2,446	-0.09%
2020/11/26	4	27.50	44	27.57	27.57	-40	2,436	-1.64%
2020/11/25	15.1	27.50	9	27.57	27.38	6.1	2,449	0.25%
2020/11/24	13.5	27.62	17	27.63	27.54	-3.5	2,440	-0.15%
2020/11/23	28	27.62	200.2	27.73	27.67	-172.2	2,406	-7.15%	大賣/鉅額交易
2020/11/20	103.6	27.30	2	27.32	27.40	101.6	2,348	4.32%	大買/鉅額交易
2020/11/19	142.8	28.19	13	28.18	28.23	129.8	2,272	5.71%	大買/鉅額交易
2020/11/18	14.5	28.13	16.9	28.01	28.22	-2.4	2,234	-0.11%
2020/11/17	32	28.11	109	28.06	27.96	-77	2,214	-3.48%	大賣/
2020/11/16	113.1	27.49	16	27.65	27.76	97.1	2,327	4.17%	大買/
2020/11/13	14	26.98	5	26.98	27.05	9	2,302	0.39%
2020/11/12	17	27.06	3.4	27.06	26.97	13.6	2,318	0.59%
2020/11/11	4.3	26.92	7	26.93	26.95	-2.8	2,326	-0.12%
2020/11/10	25.2	26.60	5	26.70	26.60	20.2	2,302	0.88%
2020/11/09	16.9	26.70	29	26.70	26.68	-12.1	2,297	-0.53%
2020/11/06	10	26.46	20	26.37	26.37	-10	2,275	-0.44%
2020/11/05	59	26.25	61	26.20	26.26	-2	2,278	-0.09%
2020/11/04	2	26.18	22	26.23	26.27	-20	2,303	-0.87%
2020/11/03	2.1	25.94	2	25.99	25.95	0.1	2,323	0.00%
2020/11/02	3	25.56	0	0.00	25.67	3	2,371	0.13%
2020/10/30	9	25.65	0	0.00	25.60	9	2,389	0.38%
2020/10/29	11.6	25.80	3	25.93	25.83	8.6	2,396	0.36%
2020/10/28	2	26.08	0	0.00	26.08	2	2,437	0.08%
2020/10/26	9	26.32	4	26.33	26.31	5	2,478	0.20%
2020/10/23	1	26.31	0	0.00	26.27	1	2,523	0.04%
2020/10/22	4.3	26.21	0	0.00	26.32	4.3	2,701	0.16%
2020/10/21	1	26.26	8	26.32	26.25	-7	2,832	-0.25%
2020/10/20	0	0.00	53	26.30	26.27	-53	2,893	-1.83%
2020/10/19	67.2	26.34	0	0.00	26.36	67.2	2,929	2.29%
2020/10/16	1	26.09	28	26.20	26.08	-27	2,959	-0.91%
2020/10/15	9	26.14	18	26.23	26.22	-9	3,044	-0.30%
2020/10/14	2	26.40	1	26.40	26.37	1	3,065	0.03%
2020/10/13	4	26.35	2	26.40	26.47	2	3,099	0.06%
2020/10/12	1.2	26.45	221	26.45	26.48	-219.8	3,117	-7.05%	大賣/鉅額交易
2020/10/08	130	26.16	12	26.16	26.22	118	3,116	3.79%	大買/鉅額交易
2020/10/07	1	25.88	21	25.84	25.91	-20	3,094	-0.65%
2020/10/06	4	25.76	2	25.75	25.78	2	3,141	0.06%
2020/10/05	1	25.61	0	0.00	25.56	1	3,198	0.03%
2020/09/30	22	25.59	12	25.53	25.52	10	3,230	0.31%
2020/09/29	24	25.48	0	0.00	25.44	24	3,290	0.73%
2020/09/28	12	25.25	12	25.18	25.36	0	3,391	0.00%
2020/09/25	37	25.00	15	24.91	24.96	22	3,499	0.63%
2020/09/24	28	25.07	56	25.06	24.89	-28	3,554	-0.79%
2020/09/23	3	25.45	1	25.56	25.48	2	3,516	0.06%
2020/09/22	46	25.56	5	25.57	25.53	41	3,550	1.15%
2020/09/21	27.1	25.99	0	0.00	25.80	27.1	3,545	0.76%
2020/09/18	2	26.00	6	26.06	26.04	-4	3,585	-0.11%
2020/09/17	12	26.06	8	26.17	26.03	4	3,622	0.11%
2020/09/16	5	26.30	76	26.33	26.30	-71	3,637	-1.95%
2020/09/15	0	0.00	10	25.96	26.02	-10	3,589	-0.28%
2020/09/14	2.1	25.79	8	25.82	25.91	-5.9	3,595	-0.16%
2020/09/11	0	0.00	5.1	25.58	25.64	-5.1	3,592	-0.14%
2020/09/10	11	25.61	6	25.60	25.63	5	3,671	0.14%
2020/09/09	17	25.33	9	25.27	25.45	8	3,691	0.22%
2020/09/08	5.1	25.61	10	25.58	25.62	-4.9	3,680	-0.13%
2020/09/07	5	25.45	4	25.60	25.47	1	3,744	0.03%
2020/09/04	4.2	25.49	3	25.47	25.48	1.2	3,793	0.03%
2020/09/03	1	25.65	6	25.68	25.69	-5	3,787	-0.13%
2020/09/02	2.3	25.60	3	25.79	25.63	-0.7	3,790	-0.02%
2020/09/01	15	25.48	1	25.50	25.63	14	3,840	0.36%
2020/08/31	14.4	25.57	0	0.00	25.47	14.4	3,873	0.37%
2020/08/28	7	25.83	16	25.78	25.77	-9	3,871	-0.23%
2020/08/27	6	25.98	0	0.00	25.93	6	3,881	0.15%
2020/08/26	8	25.90	3.5	25.93	25.97	4.5	3,878	0.12%
2020/08/25	1	25.85	9	25.85	25.88	-8	3,890	-0.21%
2020/08/24	19.1	25.68	22	25.78	25.70	-2.9	3,880	-0.07%
2020/08/21	7	25.51	24	25.67	25.64	-17	3,876	-0.44%
2020/08/20	32	25.28	27	25.50	25.18	5	3,860	0.13%
2020/08/19	9	26.15	4	26.26	26.02	5	3,727	0.13%
2020/08/18	9	26.25	20	26.27	26.22	-11	3,718	-0.30%
2020/08/17	5.1	26.15	7	26.28	26.32	-1.9	3,724	-0.05%
2020/08/14	3	26.00	7	26.04	26.06	-4	3,710	-0.11%
2020/08/13	3.1	25.98	9	25.99	26.00	-5.9	3,706	-0.16%
2020/08/12	11	25.84	7	25.78	25.81	4	3,686	0.11%
2020/08/11	29	26.27	7	26.26	26.14	22	3,655	0.60%
2020/08/10	0	0.00	8	26.26	26.32	-8	3,635	-0.22%
2020/08/07	11.3	26.07	3	26.11	26.08	8.3	3,641	0.23%
2020/08/06	36	26.24	4	26.19	26.25	32	3,618	0.88%
2020/08/05	3	25.98	12	26.00	25.99	-9	3,606	-0.25%
2020/08/04	9.1	25.57	0	0.00	25.81	9.1	3,602	0.25%
2020/08/03	21	25.53	26	25.48	25.48	-5	3,587	-0.14%
2020/07/31	16	25.82	6	25.80	25.85	10	3,537	0.28%
2020/07/30	13	25.78	3	25.79	25.87	10	3,530	0.28%
2020/07/29	14	25.59	13	25.53	25.52	1	3,523	0.03%
2020/07/28	29	26.05	28	25.95	25.60	1	3,526	0.03%
2020/07/27	5.1	25.59	24	25.57	25.59	-18.9	3,405	-0.56%
2020/07/24	0	0.00	11	24.84	24.70	-11	3,314	-0.33%
2020/07/23	0	0.00	8	24.76	24.78	-8	3,262	-0.25%
2020/07/22	7	24.76	3	24.72	24.79	4	3,274	0.12%
2020/07/21	3	24.67	48	24.56	24.66	-45	3,244	-1.39%
2020/07/20	3.1	24.16	6	24.15	24.19	-2.9	3,167	-0.09%
2020/07/17	6	24.18	5	24.18	24.22	1	3,157	0.03%
2020/07/16	8	24.03	3	24.09	24.06	5	3,177	0.16%
2020/07/15	19	24.25	7	24.25	24.17	12	3,160	0.38%
2020/07/14	22.1	24.05	9	24.06	24.10	13.1	3,190	0.41%
2020/07/13	7	23.96	23	23.98	24.01	-16	3,151	-0.51%
2020/07/10	4	23.74	4	23.77	23.75	0	3,117	0.00%
2020/07/09	5	23.95	51	23.96	23.91	-46	3,090	-1.49%
2020/07/08	1	23.87	30	23.77	23.86	-29	3,077	-0.94%
2020/07/07	11	23.62	55	23.67	23.64	-44	3,020	-1.46%
2020/07/06	12	23.53	78	23.45	23.56	-66	2,964	-2.23%
2020/07/03	15	23.14	139	23.18	23.19	-124	2,900	-4.28%	大賣/鉅額交易
2020/07/02	12	22.92	25	22.87	22.93	-13	2,853	-0.46%
2020/07/01	37	22.75	2	22.73	22.72	35	2,834	1.23%
2020/06/30	2	22.53	16	22.55	22.57	-14	2,785	-0.50%
2020/06/29	26	22.41	18	22.46	22.45	8	2,787	0.29%
2020/06/24	26	22.57	6	22.71	22.64	20	2,749	0.73%
2020/06/23	2	22.43	13	22.48	22.47	-11	2,759	-0.40%
2020/06/22	2	22.40	38	22.47	22.42	-36	2,756	-1.31%
2020/06/19	5	22.34	7	22.39	22.38	-2	2,798	-0.07%
2020/06/18	6	22.26	0	0.00	22.34	6	2,812	0.21%
2020/06/17	5	22.35	7	22.33	22.34	-2	2,817	-0.07%
2020/06/16	11	22.19	6	22.21	22.29	5	2,827	0.18%
2020/06/15	6	21.90	4	22.05	21.84	2	2,946	0.07%
2020/06/12	2	22.05	13.5	21.89	22.10	-11.5	3,041	-0.38%
2020/06/11	9	22.40	51	22.43	22.29	-42	3,070	-1.37%
2020/06/10	0	0.00	6	22.56	22.60	-6	3,140	-0.19%
2020/06/09	19	22.45	37	22.41	22.43	-18	3,284	-0.55%
2020/06/08	0	0.00	31	22.39	22.40	-31	3,428	-0.90%
2020/06/05	8	22.11	1	22.10	22.15	7	3,458	0.20%
2020/06/04	12.1	21.99	11	22.04	21.99	1.1	3,503	0.03%
2020/06/03	1	21.80	5	21.82	21.85	-4	3,612	-0.11%
2020/06/02	1	21.51	0	0.00	21.50	1	3,628	0.03%
2020/06/01	2	21.31	19	21.40	21.36	-17	3,626	-0.47%
2020/05/29	1	21.08	2	21.08	21.23	-1	3,636	-0.03%
2020/05/28	8	21.17	4	21.22	21.12	4	3,691	0.11%
2020/05/27	0	0.00	11	21.23	21.21	-11	3,787	-0.29%
2020/05/26	3	21.22	19	21.24	21.22	-16	3,906	-0.41%
2020/05/25	3	20.81	0	0.00	20.97	3	3,948	0.08%
2020/05/22	10	20.93	6	20.94	20.91	4	3,976	0.10%
2020/05/21	0	0.00	5	21.23	21.21	-5	4,068	-0.12%
2020/05/20	2	21.10	14	21.14	21.07	-12	4,101	-0.29%
2020/05/19	0.1	21.08	5	21.15	21.03	-4.9	4,138	-0.12%
2020/05/18	4	20.91	1	20.91	20.88	3	4,180	0.07%
2020/05/15	6	20.99	7	21.05	21.03	-1	4,242	-0.02%
2020/05/14	4.5	21.01	0	0.00	20.97	4.5	4,270	0.10%
2020/05/13	2	21.11	14	21.12	21.20	-12	4,251	-0.28%
2020/05/12	16.1	21.16	0	0.00	21.14	16.1	4,272	0.38%
2020/05/11	1	21.35	6	21.35	21.35	-5	4,271	-0.12%
2020/05/08	2	21.12	1	21.15	21.16	1	4,280	0.02%
2020/05/07	1	21.08	1	21.09	21.06	0	4,320	0.00%
2020/05/06	4	20.86	1	20.92	20.94	3	4,392	0.07%
2020/05/05	4	20.96	11.3	20.91	20.93	-7.3	4,433	-0.16%
2020/05/04	35.1	20.73	21	20.76	20.82	14.1	4,470	0.32%
2020/04/30	4	21.20	7	21.24	21.37	-3	4,472	-0.07%
2020/04/29	12	21.00	17	20.84	20.97	-5	4,527	-0.11%
2020/04/28	4	20.63	1	20.57	20.70	3	4,565	0.07%
2020/04/27	5.1	20.59	5	20.64	20.67	0.1	4,835	0.00%
2020/04/24	3.1	20.26	1	20.25	20.27	2.1	4,813	0.04%
2020/04/23	15	20.44	0	0.00	20.33	15	4,823	0.31%
2020/04/22	5.1	20.09	1	20.01	20.18	4.1	4,835	0.08%
2020/04/21	12	20.40	14	20.40	20.23	-2	4,874	-0.04%
2020/04/20	17	20.71	7	20.75	20.75	10	4,849	0.21%
2020/04/17	8	20.80	12	20.86	20.76	-4	4,854	-0.08%
2020/04/16	28	20.26	2	20.30	20.36	26	4,797	0.54%
2020/04/15	25	20.47	4	20.46	20.46	21	4,807	0.44%
2020/04/14	0	0.00	20	20.25	20.28	-20	4,833	-0.41%
2020/04/13	10	19.92	0	0.00	19.88	10	4,880	0.20%
2020/04/10	1	19.90	12	19.92	19.95	-11	4,956	-0.22%
2020/04/09	13	19.90	1	19.90	19.91	12	5,014	0.24%
2020/04/08	2	19.86	8	19.66	19.91	-6	4,998	-0.12%
2020/04/07	17.1	19.60	3	19.64	19.63	14.1	5,030	0.28%
2020/04/06	17	19.09	4	19.20	19.30	13	5,054	0.26%
2020/04/01	5	19.16	3	19.18	19.11	2	5,049	0.04%
2020/03/31	4.1	19.17	13	19.29	19.17	-8.9	5,065	-0.18%
2020/03/30	9.1	18.79	12	19.01	19.05	-2.9	5,062	-0.06%
2020/03/27	11	19.47	8	19.64	19.24	3	5,046	0.06%
2020/03/26	5	19.30	62	19.19	19.33	-57	5,015	-1.14%
2020/03/25	35	19.26	73	19.29	19.16	-38	5,025	-0.76%
2020/03/24	22	18.60	36	18.64	18.61	-14	5,022	-0.28%
2020/03/23	15.1	17.98	9	17.96	17.95	6.1	5,017	0.12%
2020/03/20	46	18.04	52	18.29	18.45	-6	5,040	-0.12%
2020/03/19	44	17.62	28	17.45	17.25	16	4,986	0.32%
2020/03/18	55	18.61	12	18.37	18.29	43	4,899	0.88%
2020/03/17	39	18.83	28	18.85	18.82	11	4,873	0.23%
2020/03/16	31	19.57	12	19.90	19.35	19	4,797	0.40%
2020/03/13	70.3	19.23	37	19.66	20.04	33.3	4,682	0.71%
2020/03/12	70	20.54	39	20.59	20.50	31	4,523	0.69%
2020/03/11	24	21.37	11	21.46	21.26	13	4,368	0.30%
2020/03/10	26	21.30	28	21.29	21.52	-2	4,316	-0.05%
2020/03/09	48	21.62	6	21.62	21.54	42	4,253	0.99%
2020/03/06	25	22.19	3	22.18	22.11	22	4,122	0.53%
2020/03/05	6	22.42	8	22.44	22.44	-2	4,108	-0.05%
2020/03/04	15	22.14	6	22.14	22.20	9	4,153	0.22%
2020/03/03	84	22.14	2	22.12	22.13	82	4,152	1.97%
2020/03/02	41	21.88	2	21.81	21.85	39	4,110	0.95%
2020/02/27	57.3	22.18	32	22.15	22.14	25.3	4,024	0.63%
2020/02/26	16	22.33	9	22.33	22.35	7	3,927	0.18%
2020/02/25	21	22.50	1	22.35	22.55	20	3,887	0.51%
2020/02/24	17	22.59	4	22.63	22.55	13	3,886	0.33%
2020/02/21	5	22.85	1	22.80	22.85	4	3,798	0.11%
2020/02/20	8	22.92	8	22.98	22.94	0	3,797	0.00%
2020/02/19	5	22.81	2	23.00	23.00	3	3,784	0.08%
2020/02/18	5	22.84	4	22.83	22.83	1	3,758	0.03%
2020/02/17	15	22.98	70	23.01	23.01	-55	3,698	-1.49%
2020/02/14	3	23.10	0	0.00	23.12	3	3,685	0.08%
2020/02/13	6	23.10	0	0.00	23.09	6	3,695	0.16%
2020/02/12	7	22.93	6	23.01	23.03	1	3,787	0.03%
2020/02/11	1	22.75	62	22.85	22.85	-61	3,817	-1.60%
2020/02/10	10	22.59	4	22.63	22.67	6	3,892	0.15%
2020/02/07	39	22.79	0	0.00	22.75	39	3,917	1.00%
2020/02/06	41	22.96	2	22.92	22.97	39	3,937	0.99%
2020/02/05	12	22.68	7	22.72	22.68	5	3,975	0.13%
2020/02/04	13	22.61	11	22.59	22.61	2	3,962	0.05%
2020/02/03	19	22.11	22	22.06	22.24	-3	4,017	-0.07%
2020/01/31	30	22.54	4	22.41	22.51	26	3,940	0.66%
2020/01/30	62.3	22.62	74	22.60	22.35	-11.8	3,928	-0.30%
2020/01/20	31	23.62	8	23.65	23.60	23	3,698	0.62%
2020/01/17	16	23.56	4	23.55	23.56	12	3,714	0.32%
2020/01/16	11.1	23.52	12	23.53	23.54	-0.9	3,718	-0.02%
2020/01/15	10	23.57	2	23.58	23.57	8	3,741	0.21%
2020/01/14	1	23.76	3	23.75	23.73	-2	3,713	-0.05%
2020/01/13	15	23.58	4	23.61	23.62	11	3,695	0.30%
2020/01/10	6	23.43	5	23.43	23.45	1	3,698	0.03%
2020/01/09	15	23.36	7	23.31	23.40	8	3,708	0.22%
2020/01/08	14	23.14	6	23.14	23.13	8	3,725	0.21%
2020/01/07	21	23.28	79	23.21	23.27	-58	3,724	-1.56%
2020/01/06	16	23.42	37	23.45	23.40	-21	3,743	-0.56%
2020/01/03	18.1	23.62	4	23.69	23.65	14.1	3,705	0.38%
2020/01/02	7	23.59	7	23.63	23.62	0	3,699	0.00%
2019/12/31	32	23.54	0	0.00	23.53	32	3,687	0.87%
2019/12/30	8	23.74	1.2	23.77	23.74	6.8	3,624	0.19%
2019/12/27	11	23.71	1	23.73	23.72	10	3,597	0.28%
2019/12/26	13	23.56	19	23.55	23.55	-6	3,602	-0.17%
2019/12/25	11.1	23.52	12	23.53	23.57	-0.9	3,629	-0.02%
2019/12/24	4	23.54	9	23.53	23.51	-5	3,631	-0.14%
2019/12/23	2	23.48	3	23.48	23.53	-1	3,666	-0.03%
2019/12/20	12	23.52	7	23.52	23.49	5	3,734	0.13%
2019/12/19	18.5	23.66	3	23.62	23.61	15.5	3,744	0.41%
2019/12/18	5	23.71	9	23.71	23.76	-4	3,863	-0.10%
2019/12/17	29.4	23.59	14	23.62	23.75	15.4	4,243	0.36%
2019/12/16	10	23.47	9	23.45	23.47	1	4,481	0.02%
2019/12/13	9.4	23.49	55	23.42	23.46	-45.6	4,563	-1.00%
2019/12/12	43	23.13	23	23.12	23.19	20	4,599	0.43%
2019/12/11	4	22.74	3	22.75	22.78	1	4,538	0.02%
2019/12/10	2.1	22.71	8	22.75	22.69	-5.9	4,544	-0.13%
2019/12/09	4	22.76	7	22.72	22.75	-3	4,564	-0.07%
2019/12/06	24	22.70	9	22.68	22.64	15	4,611	0.33%
2019/12/05	3	22.58	12	22.56	22.59	-9	4,716	-0.19%
2019/12/04	6	22.37	5	22.38	22.41	1	4,764	0.02%
2019/12/03	1	22.43	28	22.45	22.46	-27	4,827	-0.56%
2019/12/02	3	22.41	0	0.00	22.42	3	4,902	0.06%
2019/11/29	17	22.48	36	22.43	22.41	-19	4,945	-0.38%
2019/11/28	6	22.68	1.5	22.69	22.67	4.5	4,966	0.09%
2019/11/27	4	22.66	5	22.67	22.72	-1	4,990	-0.02%
2019/11/26	3	22.71	0	0.00	22.70	3	5,080	0.06%
2019/11/25	7	22.69	7	22.70	22.65	0	5,329	0.00%
2019/11/22	10.5	22.71	75	22.65	22.63	-64.5	5,469	-1.18%
2019/11/21	24	22.54	3	22.60	22.61	21	5,597	0.38%
2019/11/20	5	22.82	11	22.85	22.80	-6	5,697	-0.11%
2019/11/19	1	22.81	0	0.00	22.85	1	5,736	0.02%
2019/11/18	7	22.63	1	22.65	22.69	6	5,768	0.10%
2019/11/15	14	22.50	1	22.55	22.54	13	5,823	0.22%
2019/11/14	1	22.36	39	22.37	22.37	-38	5,886	-0.65%
2019/11/13	4.1	22.42	6	22.39	22.40	-1.9	5,957	-0.03%
2019/11/12	3	22.41	9	22.45	22.50	-6	6,019	-0.10%
2019/11/11	43	22.32	78	22.31	22.27	-35	6,082	-0.58%
2019/11/08	14	22.67	16	22.62	22.62	-2	6,040	-0.03%
2019/11/07	35	22.66	57	22.65	22.73	-22	6,062	-0.36%
2019/11/06	24	22.73	24	22.74	22.81	0	6,039	0.00%
2019/11/05	53	22.66	27	22.65	22.69	26	6,050	0.43%
2019/11/04	39	22.38	34	22.42	22.52	5	6,023	0.08%
2019/11/01	29.1	22.02	65	21.99	22.04	-36	6,010	-0.60%
2019/10/31	41	22.06	27	22.06	22.04	14	6,070	0.23%
2019/10/30	52	21.89	31	21.95	21.95	21	6,045	0.35%
2019/10/29	19	21.89	10	21.88	21.91	9	6,121	0.15%
2019/10/28	39	21.80	3	21.80	21.81	36	6,154	0.58%
2019/10/25	23	21.72	3	21.75	21.71	20	6,205	0.32%
2019/10/24	9	21.67	5	21.66	21.69	4	6,279	0.06%
2019/10/23	8	21.62	11	21.59	21.60	-3	6,380	-0.05%
2019/10/22	3	21.56	0	0.00	21.60	3	6,444	0.05%
2019/10/21	4	21.42	22	21.41	21.44	-18	6,536	-0.28%
2019/10/18	4	21.48	15	21.49	21.47	-11	6,667	-0.16%
2019/10/17	12	21.42	5	21.43	21.44	7	6,775	0.10%
2019/10/16	12	21.40	6	21.43	21.42	6	6,885	0.09%
2019/10/15	13	21.35	56	21.34	21.35	-43	6,983	-0.62%
2019/10/14	6	21.21	20	21.20	21.23	-14	7,069	-0.20%
2019/10/09	16	20.97	1	20.99	20.95	15	7,065	0.21%
2019/10/08	1	21.06	19	21.10	21.11	-18	7,140	-0.25%
2019/10/07	18	20.96	7	20.95	20.95	11	7,229	0.15%
2019/10/04	18	20.93	4	20.90	20.92	14	7,403	0.19%
2019/10/03	35	20.88	2	20.88	20.88	33	7,589	0.43%
2019/10/02	22	21.01	5	21.02	21.01	17	7,762	0.22%
2019/10/01	3	20.93	42	20.97	21.04	-39	7,952	-0.49%
2019/09/27	18	20.78	4	20.79	20.77	14	8,122	0.17%
2019/09/26	20	20.78	15.5	20.86	20.76	4.5	8,354	0.05%
2019/09/25	59	20.74	1.5	20.76	20.76	57.5	8,582	0.67%
2019/09/24	11	20.82	19	20.85	20.86	-8	8,698	-0.09%
2019/09/23	39	20.83	35	20.87	20.83	4	8,899	0.04%
2019/09/20	89	21.07	7	21.18	21.05	82	8,758	0.94%
2019/09/19	118	21.35	12	21.35	21.42	106	7,862	1.35%	大買/鉅額交易
2019/09/18	112	20.91	5	20.96	21.02	107	7,275	1.47%	大買/鉅額交易
2019/09/17	91	20.80	1	20.81	20.81	90	7,211	1.25%
2019/09/16	24	20.77	6	20.74	20.80	18	7,238	0.25%
2019/09/12	5	20.69	2	20.71	20.71	3	7,504	0.04%
2019/09/11	9	20.65	4	20.62	20.62	5	7,850	0.06%
2019/09/10	19	20.63	11	20.59	20.62	8	8,205	0.10%
2019/09/09	79	20.71	10	20.67	20.69	69	8,448	0.82%
2019/09/06	18	20.59	3	20.59	20.60	15	8,428	0.18%
2019/09/05	48	20.46	5	20.46	20.48	43	8,684	0.50%
2019/09/04	22	20.28	6	20.26	20.30	16	8,965	0.18%
2019/09/03	36	20.24	29	20.22	20.14	7	9,340	0.07%
2019/09/02	110	20.27	3	20.25	20.29	107	9,810	1.09%	大買/鉅額交易
2019/08/30	14	20.21	21	20.15	20.23	-7	10,388	-0.07%
2019/08/29	44	19.88	1	19.89	19.95	43	11,605	0.37%
2019/08/28	135	19.93	5	19.91	19.91	130	12,560	1.04%	大買/鉅額交易
2019/08/27	82	20.06	5	20.04	20.04	77	10,900	0.71%
2019/08/26	98	20.08	3	20.20	20.25	95	10,627	0.89%
2019/08/23	24	20.03	0	0.00	20.08	24	9,953	0.24%