元大臺灣ESG永續 (00850)-新光券商分點個股進出

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

新光券商分點個股進出
新光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	3.1	39.60	3.2	39.68	39.62	-0.1	1,958	0.00%
2024/04/25	18.7	39.04	1.1	39.01	38.99	17.7	1,990	0.89%
2024/04/24	7.1	39.46	24.1	39.45	39.66	-17.1	1,998	-0.85%
2024/04/23	1.1	38.66	6.6	38.68	38.62	-5.5	2,048	-0.27%
2024/04/22	7.8	38.32	2	38.48	38.26	5.8	2,073	0.28%
2024/04/19	61.1	38.48	12	38.27	38.39	49.2	2,063	2.38%
2024/04/18	31.2	39.67	3.1	39.75	39.93	28.1	2,003	1.40%
2024/04/17	7.1	39.57	5.8	39.51	39.60	1.3	2,010	0.06%
2024/04/16	30.1	39.41	7.4	39.52	39.22	22.7	2,005	1.13%
2024/04/15	15.3	40.34	3.1	40.36	40.37	12.2	1,972	0.62%
2024/04/12	2.1	40.79	2.3	40.91	40.80	-0.2	1,979	-0.01%
2024/04/11	11.6	40.84	2.1	40.75	40.89	9.5	1,996	0.48%
2024/04/10	8.3	41.07	2.3	41.15	41.03	6	1,994	0.30%
2024/04/09	7.2	40.87	6.2	40.98	41.09	1	2,051	0.05%
2024/04/08	41.2	40.41	4.2	40.48	40.44	37	2,057	1.80%
2024/04/03	12.2	40.20	4	40.23	40.18	8.2	2,075	0.39%
2024/04/02	0.2	40.43	3.8	40.40	40.48	-3.7	2,091	-0.18%
2024/04/01	13	40.03	7.3	40.02	39.95	5.8	2,124	0.27%
2024/03/29	1	40.04	12.7	40.09	40.07	-11.7	2,129	-0.55%
2024/03/28	28.3	39.86	15	39.87	40.00	13.3	2,144	0.62%
2024/03/27	11.1	39.80	20.1	39.94	39.97	-9	2,154	-0.42%
2024/03/26	5.3	40.07	4.7	40.10	39.83	0.5	2,165	0.02%
2024/03/25	12.4	39.79	26.4	39.81	39.85	-13.9	2,182	-0.64%
2024/03/22	2.1	39.90	5.1	39.82	39.88	-3	2,189	-0.14%
2024/03/21	2.1	39.68	8.8	39.70	39.84	-6.7	2,178	-0.31%
2024/03/20	1.2	39.17	3	39.25	39.02	-1.8	2,175	-0.08%
2024/03/19	0.6	39.15	1.7	39.01	39.16	-1.1	2,201	-0.05%
2024/03/18	23.3	38.96	9.4	39.05	39.21	13.9	2,210	0.63%
2024/03/15	4.6	39.03	16.5	39.04	38.92	-11.8	2,209	-0.54%
2024/03/14	7.8	39.10	31.9	39.23	39.20	-24.2	2,200	-1.10%
2024/03/13	6.6	39.34	7.8	39.25	39.21	-1.2	2,205	-0.05%
2024/03/12	0.9	39.00	31	38.94	39.07	-30.1	2,215	-1.36%
2024/03/11	12.3	38.70	32.7	38.69	38.64	-20.5	2,211	-0.92%
2024/03/08	40.7	39.07	59.8	39.06	38.79	-19.1	2,231	-0.86%
2024/03/07	21.3	38.31	33.9	38.37	38.43	-12.6	2,212	-0.57%
2024/03/06	12.4	37.68	16.4	37.80	37.90	-4	2,165	-0.18%
2024/03/05	14.8	37.58	11.4	37.64	37.69	3.4	2,161	0.16%
2024/03/04	13.3	37.32	16.3	37.34	37.41	-3.1	2,160	-0.14%
2024/03/01	2.3	36.73	30.9	36.76	36.70	-28.6	2,154	-1.33%
2024/02/29	30.9	36.59	5.5	36.56	36.78	25.4	2,183	1.16%
2024/02/27	19.5	36.64	12	36.51	36.63	7.5	2,175	0.34%
2024/02/26	30.6	37.09	7.8	37.14	37.22	22.7	2,184	1.04%
2024/02/23	8.7	37.15	16.4	37.13	37.15	-7.7	2,175	-0.35%
2024/02/22	15.2	36.86	7.7	36.90	36.94	7.5	2,171	0.34%
2024/02/21	61.3	36.68	3.4	36.67	36.65	57.9	2,158	2.68%
2024/02/20	2.6	36.64	8	36.76	36.78	-5.4	2,213	-0.25%
2024/02/19	49.9	36.54	6.9	36.58	36.62	43	2,249	1.91%
2024/02/16	5.5	36.61	14.2	36.66	36.61	-8.7	2,325	-0.38%
2024/02/15	55.5	36.66	37.9	36.60	36.68	17.5	2,356	0.74%
2024/02/05	14	35.44	35.1	35.52	35.56	-21.1	2,339	-0.90%
2024/02/02	3	35.43	4.9	35.47	35.50	-1.8	2,365	-0.08%
2024/02/01	6.3	35.19	7.2	35.21	35.27	-1	2,376	-0.04%
2024/01/31	14.6	35.28	4	35.27	35.27	10.6	2,390	0.44%
2024/01/30	2.5	35.63	6.7	35.63	35.65	-4.2	2,394	-0.18%
2024/01/29	40.9	35.57	20.1	35.56	35.69	20.8	2,402	0.87%
2024/01/26	0.3	35.37	6.1	35.40	35.40	-5.8	2,368	-0.24%
2024/01/25	0.8	35.31	17.8	35.36	35.38	-17	2,318	-0.73%
2024/01/24	1	35.16	3.4	35.16	35.13	-2.4	2,299	-0.10%
2024/01/23	3	35.07	16.5	35.07	35.10	-13.5	2,313	-0.58%
2024/01/22	4.5	35.04	10	35.05	35.05	-5.5	2,327	-0.23%
2024/01/19	0.2	34.63	16.9	34.62	34.77	-16.8	2,322	-0.72%
2024/01/18	42.3	33.86	3.1	33.89	33.89	39.2	2,329	1.68%
2024/01/17	20.6	33.89	4	33.86	33.76	16.6	2,325	0.71%
2024/01/16	17.9	34.11	4.4	34.17	34.11	13.6	2,295	0.59%
2024/01/15	4.3	34.53	13.2	34.49	34.44	-8.9	2,277	-0.39%
2024/01/12	44	34.27	17.3	34.35	34.38	26.7	2,287	1.17%
2024/01/11	3.7	34.41	12.1	34.48	34.48	-8.5	2,282	-0.37%
2024/01/10	2.2	34.28	1.2	34.33	34.27	1	2,308	0.04%
2024/01/09	2	34.67	7	34.64	34.41	-5	2,310	-0.22%
2024/01/08	35.8	34.53	11	34.53	34.45	24.8	2,316	1.07%
2024/01/05	10.2	34.38	0.3	34.36	34.28	10	2,307	0.43%
2024/01/04	28.4	34.45	2	34.40	34.41	26.4	2,304	1.15%
2024/01/03	27.2	34.53	0	0.00	34.46	27.2	2,332	1.16%
2024/01/02	33.6	35.02	1	35.09	34.95	32.6	2,295	1.42%
2023/12/29	1.6	35.11	11.3	35.16	35.16	-9.7	2,283	-0.43%
2023/12/28	38.4	35.13	18	35.14	35.16	20.4	2,276	0.90%
2023/12/27	26.1	35.04	21.4	35.06	35.12	4.7	2,276	0.21%
2023/12/26	12	34.81	16.8	34.77	34.82	-4.8	2,253	-0.21%
2023/12/25	9.1	34.60	20.2	34.62	34.58	-11	2,249	-0.49%
2023/12/22	5	34.45	8.5	34.44	34.45	-3.5	2,241	-0.15%
2023/12/21	5.1	34.30	7.4	34.29	34.38	-2.3	2,255	-0.10%
2023/12/20	2.1	34.54	18.6	34.58	34.62	-16.5	2,253	-0.73%
2023/12/19	21.2	34.37	9	34.44	34.45	12.2	2,237	0.55%
2023/12/18	41.1	34.50	10	34.43	34.58	31.1	2,261	1.38%
2023/12/15	1	34.62	20	34.63	34.54	-19	2,260	-0.84%
2023/12/14	1	34.42	17.2	34.41	34.46	-16.2	2,231	-0.72%
2023/12/13	7	34.05	12	34.08	34.06	-5	2,227	-0.22%
2023/12/12	2.1	34.03	45	34.06	34.00	-43	2,208	-1.94%
2023/12/11	6.2	33.94	13	33.93	33.95	-6.8	2,202	-0.31%
2023/12/08	47	34.03	2.4	34.04	33.97	44.5	2,197	2.03%
2023/12/07	11.2	33.83	0	0.00	33.76	11.2	2,190	0.51%
2023/12/06	0.6	34.01	12	33.91	33.96	-11.4	2,198	-0.52%
2023/12/05	26.8	33.76	0	0.00	33.81	26.8	2,203	1.22%
2023/12/04	6.6	34.02	21.1	34.08	34.03	-14.5	2,191	-0.66%
2023/12/01	4.8	34.00	14.1	34.01	34.07	-9.3	2,180	-0.43%
2023/11/30	7.3	33.93	13	33.98	34.05	-5.8	2,177	-0.26%
2023/11/29	10.2	34.10	102.1	34.01	33.96	-91.9	2,176	-4.22%	大賣/
2023/11/28	33.5	34.03	14.1	33.93	33.97	19.4	2,164	0.90%
2023/11/27	19.1	33.82	15.8	33.98	33.74	3.3	2,158	0.15%
2023/11/24	0.1	33.95	2.5	34.00	33.94	-2.4	2,135	-0.11%
2023/11/22	60.2	33.98	2.3	34.00	33.97	57.9	2,124	2.73%
2023/11/21	0.1	34.18	7.4	34.19	34.20	-7.3	2,131	-0.34%
2023/11/20	33.7	33.73	12	33.76	33.77	21.7	2,114	1.03%
2023/11/17	5	33.82	3.8	33.77	33.79	1.2	2,108	0.06%
2023/11/16	63.5	33.73	2	33.75	33.70	61.5	2,051	3.00%
2023/11/15	48.9	34.47	58.6	34.44	34.48	-9.7	2,006	-0.48%
2023/11/14	49.1	34.05	13.7	34.06	34.04	35.4	1,955	1.81%
2023/11/13	10.3	33.96	6.7	33.99	33.91	3.6	1,947	0.18%
2023/11/10	27.8	33.52	0	0.00	33.53	27.8	1,938	1.43%
2023/11/09	13.1	33.61	5.7	33.63	33.67	7.4	1,967	0.38%
2023/11/08	41	33.71	13.6	33.57	33.63	27.4	2,031	1.35%
2023/11/07	6.8	33.40	9.4	33.44	33.48	-2.7	2,040	-0.13%
2023/11/06	22.1	33.55	3.7	33.54	33.52	18.4	2,080	0.88%
2023/11/03	16.2	33.12	7.6	33.14	33.19	8.6	2,078	0.41%
2023/11/02	3.1	32.94	4	32.84	32.98	-0.9	2,100	-0.04%
2023/11/01	4.4	32.21	0.3	32.35	32.23	4.1	2,115	0.20%
2023/10/31	11.2	32.21	0.3	32.29	32.13	10.9	2,135	0.51%
2023/10/30	36.7	32.35	0.7	32.48	32.33	36	2,186	1.65%
2023/10/27	3.1	32.45	0	0.00	32.39	3.1	2,170	0.14%
2023/10/26	21	32.34	1.4	32.43	32.28	19.6	2,178	0.90%
2023/10/25	3.2	32.89	1.6	32.91	32.84	1.6	2,146	0.08%
2023/10/24	7.8	32.67	0.4	32.77	32.76	7.3	2,149	0.34%
2023/10/23	8.1	32.77	0	0.00	32.72	8.1	2,142	0.38%
2023/10/20	7.8	32.89	0.5	33.12	33.06	7.3	2,149	0.34%
2023/10/19	2.2	33.12	0	33.07	33.10	2.2	2,138	0.10%
2023/10/18	40.9	33.21	0.4	33.24	33.09	40.6	2,150	1.89%
2023/10/17	0.4	33.61	4	33.64	33.48	-3.6	2,132	-0.17%
2023/10/16	3.2	33.46	2	33.47	33.53	1.2	2,146	0.05%
2023/10/13	0.1	33.69	0.2	33.72	33.71	-0.1	2,149	0.00%
2023/10/12	57.1	33.69	8.2	33.72	33.80	48.9	2,168	2.26%
2023/10/11	77	33.58	6	33.60	33.61	71	2,174	3.27%
2023/10/06	0.1	33.15	5.1	33.19	33.19	-5	2,154	-0.23%
2023/10/05	2.1	32.79	0.8	32.98	33.01	1.3	2,130	0.06%
2023/10/04	12.5	32.56	6.6	32.55	32.55	5.9	2,130	0.28%
2023/10/03	10.4	33.01	1	33.02	32.94	9.4	2,120	0.44%
2023/10/02	3.9	33.18	7.7	33.14	33.14	-3.9	2,109	-0.18%
2023/09/28	30.3	32.78	0	0.00	32.79	30.3	2,131	1.42%
2023/09/27	10.3	32.63	1.3	32.68	32.62	9.1	2,131	0.43%
2023/09/26	8.8	32.72	0	0.00	32.64	8.8	2,133	0.41%
2023/09/25	4.1	32.95	3	33.03	33.04	1.1	2,130	0.05%
2023/09/22	10.4	32.78	0	0.00	32.81	10.4	2,133	0.49%
2023/09/21	16.7	32.89	1	33.00	32.80	15.7	2,138	0.73%
2023/09/20	5.4	33.30	0	0.00	33.26	5.4	2,109	0.26%
2023/09/19	4	33.48	4	33.50	33.46	0	2,106	0.00%
2023/09/18	37.2	33.64	25	33.65	33.56	12.2	2,114	0.58%
2023/09/15	10.2	33.78	10	33.81	33.86	0.2	2,104	0.01%
2023/09/14	17.1	33.61	2.1	33.55	33.72	14.9	2,100	0.71%
2023/09/13	3.5	33.23	2	33.33	33.28	1.5	2,095	0.07%
2023/09/12	9.2	33.21	2	33.06	33.25	7.2	2,104	0.34%
2023/09/11	11.4	33.01	0	33.23	32.99	11.4	2,104	0.54%
2023/09/08	37	33.18	2.5	33.19	33.22	34.5	2,081	1.66%
2023/09/07	8.6	33.33	8	33.30	33.29	0.6	2,083	0.03%
2023/09/06	18.4	33.62	0	0.00	33.57	18.4	2,070	0.89%
2023/09/05	3.3	33.55	2.1	33.55	33.60	1.2	2,059	0.06%
2023/09/04	7.1	33.45	58	33.47	33.64	-50.9	2,062	-2.47%
2023/09/01	2.9	33.51	0.3	33.55	33.45	2.6	2,060	0.13%
2023/08/31	19.3	33.47	7.1	33.49	33.45	12.2	2,061	0.59%
2023/08/30	9.4	33.67	12.1	33.70	33.67	-2.7	2,040	-0.13%
2023/08/29	2.2	33.38	5.3	33.36	33.49	-3.1	2,038	-0.15%
2023/08/28	33.1	33.41	13.1	33.41	33.34	20	2,020	0.99%
2023/08/25	11.8	33.31	0	0.00	33.21	11.8	2,011	0.59%
2023/08/24	3.5	33.84	43	33.81	33.84	-39.5	1,976	-2.00%
2023/08/23	3.9	33.31	29.6	33.36	33.37	-25.8	1,952	-1.32%
2023/08/22	8.7	33.18	0	0.00	33.18	8.7	1,964	0.45%
2023/08/21	5.5	33.07	21.8	33.09	33.02	-16.3	1,955	-0.83%
2023/08/18	51.9	33.27	36.1	33.09	33.04	15.8	1,938	0.81%
2023/08/17	16.7	33.07	7.1	33.16	33.28	9.6	1,896	0.51%
2023/08/16	35.2	33.11	10.9	33.14	33.21	24.3	1,855	1.31%
2023/08/15	66.6	34.00	11	34.08	34.00	55.6	1,815	3.06%
2023/08/14	87.2	33.82	1.6	33.80	33.83	85.6	1,758	4.87%
2023/08/11	28.1	34.38	6.4	34.32	34.25	21.7	1,674	1.29%
2023/08/10	25.8	34.32	5.2	34.34	34.29	20.6	1,643	1.26%
2023/08/09	20.4	34.59	111	34.76	34.64	-90.6	1,586	-5.71%	大賣/
2023/08/08	67.3	34.60	2.4	34.72	34.65	64.9	1,550	4.18%
2023/08/07	11.1	34.86	10.1	34.91	34.92	1	1,503	0.07%
2023/08/04	13.8	34.55	0	0.00	34.57	13.8	1,481	0.93%
2023/08/02	34.6	34.93	2	35.30	34.68	32.6	1,449	2.25%
2023/08/01	0	35.32	4.5	35.26	35.32	-4.5	1,379	-0.33%
2023/07/31	25	35.36	6.3	35.50	35.07	18.6	1,372	1.36%
2023/07/28	22.6	35.30	3.1	35.41	35.39	19.5	1,348	1.44%
2023/07/27	6	35.34	0.2	35.30	35.30	5.8	1,334	0.43%
2023/07/26	2	35.21	22	35.18	35.23	-20	1,319	-1.52%
2023/07/25	30.1	35.18	12.9	35.21	35.17	17.3	1,297	1.33%
2023/07/24	8	34.74	20.1	34.85	34.84	-12.1	1,272	-0.95%
2023/07/21	16.7	34.52	0.1	34.80	34.68	16.6	1,261	1.31%
2023/07/20	2.1	34.97	8.5	34.90	34.92	-6.4	1,241	-0.52%
2023/07/19	5.5	34.95	0.5	34.91	34.81	5	1,219	0.41%
2023/07/18	21.8	35.10	7.2	35.17	35.08	14.6	1,191	1.22%
2023/07/17	7	35.13	62.3	35.01	35.16	-55.3	1,173	-4.71%
2023/07/14	0.1	34.76	18.6	35.00	35.06	-18.5	1,142	-1.62%
2023/07/13	1.2	34.88	16.7	34.81	34.63	-15.6	1,118	-1.39%
2023/07/12	0	34.20	9.4	34.13	34.27	-9.4	1,097	-0.85%
2023/07/11	0	0.00	27.6	34.03	34.05	-27.6	1,084	-2.55%
2023/07/10	40.1	33.65	0.1	33.79	33.59	40	1,068	3.74%
2023/07/07	9.9	33.50	1	33.46	33.58	8.9	1,047	0.85%
2023/07/06	29.8	33.80	1	33.95	33.73	28.8	1,031	2.79%
2023/07/05	11.1	34.32	0.9	34.39	34.31	10.2	995	1.02%
2023/07/04	4	34.39	7.7	34.40	34.46	-3.7	969	-0.38%
2023/07/03	2.2	34.29	7.4	34.27	34.30	-5.2	956	-0.54%
2023/06/30	3.3	33.67	1	33.76	33.81	2.3	932	0.24%
2023/06/29	2.3	33.80	13.1	33.76	33.77	-10.8	921	-1.17%
2023/06/28	27.7	33.71	23	33.80	33.80	4.7	900	0.52%
2023/06/27	6.3	33.79	31.2	33.73	33.72	-24.8	884	-2.81%
2023/06/26	2.2	33.94	13	34.00	34.00	-10.8	868	-1.25%
2023/06/21	1.7	34.08	7.6	34.07	34.17	-5.9	853	-0.70%
2023/06/20	11.1	34.13	6	34.19	34.15	5.1	830	0.62%
2023/06/19	16.2	34.27	13	34.27	34.29	3.2	825	0.39%
2023/06/16	1	34.24	1	34.26	34.31	0	817	0.00%
2023/06/15	1.1	34.39	3.1	34.34	34.38	-2	796	-0.26%
2023/06/14	0	34.08	5.6	34.09	34.14	-5.5	776	-0.71%
2023/06/13	0.2	34.01	11.1	34.03	34.13	-10.9	769	-1.42%
2023/06/12	10.2	33.57	5.6	33.61	33.59	4.6	736	0.62%
2023/06/09	2.1	33.38	3	33.32	33.39	-0.9	720	-0.13%
2023/06/08	21.3	33.24	0.3	33.28	33.12	21	710	2.96%
2023/06/07	0	33.35	9.7	33.35	33.41	-9.7	702	-1.38%
2023/06/06	1	33.03	27	33.05	33.09	-26	682	-3.81%
2023/06/05	4	32.99	0	0.00	32.95	4	669	0.60%
2023/06/02	1.1	32.98	13.4	32.95	33.00	-12.3	666	-1.84%
2023/06/01	3.1	32.54	4	32.58	32.58	-0.9	658	-0.14%
2023/05/31	48.6	32.80	2.3	32.83	32.76	46.3	660	7.01%
2023/05/30	3	32.89	4	32.86	32.92	-1	658	-0.15%
2023/05/29	12.9	32.85	10.3	32.89	32.85	2.7	661	0.40%
2023/05/26	0.6	32.42	34.7	32.47	32.59	-34.1	658	-5.17%
2023/05/25	0	0.00	17.3	31.97	32.01	-17.3	627	-2.75%
2023/05/24	0.8	31.67	0	0.00	31.75	0.8	625	0.14%
2023/05/23	0	0.00	1.6	31.87	31.86	-1.6	621	-0.25%
2023/05/22	0	0.00	7	31.82	31.87	-7	622	-1.12%
2023/05/19	0.1	31.87	35.8	31.87	31.90	-35.7	616	-5.79%
2023/05/18	12	31.78	14.2	31.76	31.75	-2.1	612	-0.35%
2023/05/17	1	31.13	5.4	31.28	31.45	-4.4	601	-0.73%
2023/05/16	0	0.00	11	31.02	31.07	-11	594	-1.85%
2023/05/15	0.3	30.66	1.1	30.65	30.70	-0.8	593	-0.14%
2023/05/12	5.1	30.63	0	0.00	30.71	5.1	589	0.86%
2023/05/11	0	0.00	1	30.92	30.81	-1	590	-0.17%
2023/05/10	3	30.79	0.1	30.90	30.87	2.9	586	0.49%
2023/05/09	0	0.00	3	30.98	31.08	-3	576	-0.52%
2023/05/08	13.3	31.05	7.3	31.02	31.04	6	578	1.03%
2023/05/05	0.2	30.80	0	0.00	30.84	0.2	576	0.03%
2023/05/04	3	30.70	0	0.00	30.79	3	574	0.52%
2023/05/03	1	30.70	14.1	30.73	30.77	-13.1	572	-2.29%
2023/05/02	1.1	30.83	4	30.83	30.86	-2.9	578	-0.51%
2023/04/28	12.8	30.69	2	30.66	30.72	10.8	594	1.81%
2023/04/27	1.3	30.45	3	30.47	30.40	-1.7	595	-0.28%
2023/04/26	7.1	30.38	0	0.00	30.39	7.1	601	1.18%
2023/04/25	2.8	30.62	0	0.00	30.48	2.8	598	0.46%
2023/04/24	3.1	30.82	0	0.00	30.87	3.1	596	0.52%
2023/04/21	1	30.87	0	0.00	30.87	1	598	0.17%
2023/04/20	3.3	30.91	2	31.01	30.98	1.3	601	0.22%
2023/04/19	1	31.03	1	31.20	31.01	0	605	0.00%
2023/04/18	13.5	31.31	0	0.00	31.26	13.5	607	2.23%
2023/04/17	5	31.28	1	31.31	31.38	4	600	0.67%
2023/04/14	0	0.00	21	31.46	31.45	-21	597	-3.52%
2023/04/13	7	31.26	1	31.19	31.19	6	602	1.00%
2023/04/12	0	0.00	0.5	31.42	31.40	-0.5	615	-0.08%
2023/04/11	0	0.00	0	31.41	31.40	0	621	0.00%
2023/04/10	14.2	31.33	0.5	31.35	31.34	13.7	632	2.17%
2023/04/07	4	31.34	3	31.29	31.29	1	630	0.16%
2023/04/06	7.4	31.26	0	0.00	31.29	7.4	642	1.15%
2023/03/31	0	0.00	12	31.61	31.46	-12	641	-1.87%
2023/03/30	1	31.41	2	31.36	31.39	-1	641	-0.16%
2023/03/29	5	31.19	0	31.20	31.22	5	639	0.78%
2023/03/28	12.4	31.17	3	31.20	31.15	9.4	649	1.44%
2023/03/27	0	0.00	6	31.43	31.42	-6	662	-0.91%
2023/03/24	0	0.00	11.2	31.46	31.52	-11.2	680	-1.65%
2023/03/23	2.1	31.41	9	31.32	31.40	-6.9	679	-1.02%
2023/03/22	0	0.00	5	31.09	31.17	-5	684	-0.73%
2023/03/21	0	0.00	0	30.70	30.69	0	696	0.00%
2023/03/20	12.8	30.55	0	0.00	30.55	12.8	702	1.82%
2023/03/17	1	30.55	0	0.00	30.64	1	707	0.14%
2023/03/16	5.1	30.27	0	0.00	30.30	5.1	727	0.69%
2023/03/15	2	30.52	0	0.00	30.53	2	723	0.28%
2023/03/14	2.1	30.50	0	0.00	30.47	2.1	740	0.29%
2023/03/13	2	30.70	0	0.00	30.81	2	748	0.27%
2023/03/10	6.6	30.69	0.4	30.72	30.71	6.2	750	0.83%
2023/03/09	3	31.19	2	31.14	31.08	1	751	0.13%
2023/03/08	14.5	31.11	2	31.03	31.17	12.5	766	1.63%
2023/03/07	4	31.23	9.1	31.30	31.34	-5.1	778	-0.65%
2023/03/06	0	0.00	7.1	31.12	31.13	-7.1	801	-0.89%
2023/03/03	2	30.84	9	30.87	30.80	-7	819	-0.85%
2023/03/02	0	0.00	0	30.78	30.77	0	830	0.00%
2023/03/01	20	30.61	3	30.79	30.81	17	844	2.02%
2023/02/24	4.1	30.74	0.1	30.88	30.68	3.9	853	0.46%
2023/02/23	2	30.84	20	30.86	30.86	-18	864	-2.08%
2023/02/22	3.2	30.38	0	0.00	30.47	3.2	887	0.37%
2023/02/21	0.5	30.70	0.5	30.70	30.71	0	910	0.00%
2023/02/20	13.3	30.76	0	0.00	30.76	13.3	975	1.36%
2023/02/17	2.2	30.66	0	0.00	30.64	2.2	1,030	0.21%
2023/02/16	0	0.00	3	30.80	30.91	-3	1,082	-0.28%
2023/02/15	6.2	30.59	1	30.60	30.57	5.2	1,132	0.46%
2023/02/14	1	31.05	9	31.09	31.09	-8	1,152	-0.69%
2023/02/13	0	30.86	0	0.00	30.90	0	1,169	0.00%
2023/02/10	1	30.91	3	30.91	30.93	-2	1,191	-0.17%
2023/02/09	0	0.00	0	30.91	30.91	0	1,230	0.00%
2023/02/08	11.3	30.90	18.3	30.88	30.93	-7	1,246	-0.56%
2023/02/07	0	0.00	2.2	30.63	30.55	-2.2	1,264	-0.17%
2023/02/06	1.1	30.63	4.2	30.66	30.64	-3.1	1,263	-0.25%
2023/02/03	0.2	30.85	3.8	30.79	30.89	-3.6	1,253	-0.29%
2023/02/02	4	30.80	56.9	30.79	30.86	-52.9	1,245	-4.25%
2023/02/01	2	30.42	0.1	30.50	30.54	1.9	1,238	0.15%
2023/01/31	5.1	30.62	7	30.69	30.37	-1.9	1,237	-0.16%
2023/01/30	22.3	30.60	40	30.72	30.75	-17.7	1,236	-1.43%
2023/01/17	2	29.74	7	29.71	29.73	-5	1,231	-0.41%
2023/01/16	0	0.00	7.5	29.83	29.80	-7.5	1,230	-0.61%
2023/01/13	0	0.00	39	29.80	29.61	-39	1,222	-3.19%
2023/01/12	41.1	29.41	7	29.48	29.35	34.1	1,241	2.75%
2023/01/11	53.1	29.44	3.1	29.39	29.41	50	1,236	4.05%
2023/01/10	3.1	29.40	6	29.39	29.46	-2.9	1,243	-0.23%
2023/01/09	53.8	29.08	18	29.11	29.28	35.8	1,277	2.81%
2023/01/06	2.1	28.54	3	28.53	28.56	-0.9	1,272	-0.07%
2023/01/05	5.1	28.44	0	0.00	28.35	5.1	1,290	0.39%
2023/01/04	2	28.24	0.1	28.40	28.22	1.9	1,320	0.14%
2023/01/03	5.2	28.01	0	28.04	28.28	5.1	1,356	0.38%
2022/12/30	24	28.25	4	28.26	28.18	20	1,348	1.48%
2022/12/29	1.3	27.92	1	28.01	28.01	0.3	1,337	0.02%
2022/12/28	15.1	28.19	0.1	28.30	28.19	14.9	1,340	1.11%
2022/12/27	1	28.60	30	28.66	28.51	-29	1,328	-2.18%
2022/12/26	0.1	28.40	12	28.37	28.46	-12	1,327	-0.90%
2022/12/23	11	28.31	11	28.33	28.32	0	1,344	0.00%
2022/12/22	5	28.70	2	28.66	28.68	3	1,347	0.22%
2022/12/21	0.1	28.37	0	0.00	28.30	0.1	1,353	0.01%
2022/12/20	8.5	28.27	2	28.36	28.20	6.4	1,351	0.48%
2022/12/19	15.8	28.71	1	28.57	28.63	14.8	1,360	1.09%
2022/12/16	14	28.75	0	0.00	28.77	14	1,350	1.04%
2022/12/15	0.1	29.15	0	0.00	29.22	0.1	1,333	0.01%
2022/12/14	6	29.05	3	29.20	29.24	3	1,324	0.23%
2022/12/13	2.3	28.97	0	0.00	28.87	2.3	1,313	0.18%
2022/12/12	3	28.83	1	28.89	28.99	2	1,296	0.15%
2022/12/09	0	0.00	7	29.05	29.20	-7	1,289	-0.54%
2022/12/08	17.5	28.81	12	28.81	28.83	5.5	1,280	0.43%
2022/12/07	6.4	29.19	19	29.15	29.15	-12.6	1,260	-1.00%
2022/12/06	4	29.37	12.4	29.27	29.26	-8.4	1,252	-0.67%
2022/12/05	4	29.72	19	29.77	29.67	-15	1,233	-1.22%
2022/12/02	4.2	29.65	0	0.00	29.63	4.2	1,221	0.34%
2022/12/01	22	29.84	8	30.04	29.82	14	1,227	1.14%
2022/11/30	5	29.37	7.1	29.45	29.50	-2.1	1,219	-0.18%
2022/11/29	5	28.89	4.2	28.97	29.22	0.8	1,204	0.06%
2022/11/28	13.9	29.02	0	0.00	29.00	13.9	1,190	1.17%
2022/11/25	0	0.00	2	29.31	29.36	-2	1,170	-0.17%
2022/11/24	0	0.00	0.2	29.36	29.36	-0.2	1,146	-0.02%
2022/11/23	2.1	29.17	31.2	29.11	29.15	-29.1	1,133	-2.57%
2022/11/22	13	28.83	4	28.75	28.95	9	1,116	0.81%
2022/11/21	30	28.80	1	28.75	28.77	29	1,123	2.58%
2022/11/18	44.4	28.92	19	29.17	28.89	25.4	1,104	2.30%
2022/11/17	15.2	28.93	5.2	28.87	29.00	10	1,076	0.93%
2022/11/16	11.5	29.05	6.2	29.09	29.02	5.3	1,052	0.50%
2022/11/15	26	30.45	35	30.26	30.53	-9	989	-0.91%
2022/11/14	15	29.60	0.5	29.66	29.60	14.5	927	1.56%
2022/11/11	7	29.25	4.4	29.36	29.37	2.6	873	0.30%
2022/11/10	2	28.27	2	28.26	28.20	0	816	0.00%
2022/11/09	0.5	28.30	1.6	28.33	28.42	-1.1	797	-0.13%
2022/11/08	17.2	27.85	0.5	27.90	27.82	16.7	777	2.14%
2022/11/07	4.2	27.46	6.5	27.39	27.56	-2.3	750	-0.30%
2022/11/03	3.1	26.96	0	0.00	27.00	3.1	695	0.45%
2022/11/02	5.1	27.22	0	0.00	27.29	5.1	678	0.75%
2022/11/01	1.7	27.13	0	0.00	27.18	1.7	686	0.25%
2022/10/31	0.1	27.10	0	27.00	27.03	0.1	695	0.01%
2022/10/28	11.6	26.86	0	0.00	26.73	11.6	701	1.65%
2022/10/27	0.1	27.12	0	0.00	27.03	0.1	719	0.01%
2022/10/26	0.1	26.89	0	0.00	26.75	0.1	721	0.01%
2022/10/25	1.4	26.68	0.7	26.59	26.58	0.8	710	0.11%
2022/10/24	0.2	27.10	1	27.09	26.97	-0.8	701	-0.11%
2022/10/21	0.1	27.00	2.2	26.98	26.86	-2.1	697	-0.30%
2022/10/20	3.4	26.66	0	0.00	27.00	3.4	694	0.50%
2022/10/19	4.2	27.21	0	27.25	27.11	4.2	677	0.62%
2022/10/18	12.7	27.25	0	0.00	27.40	12.7	679	1.88%
2022/10/17	3.3	27.03	4	26.98	27.15	-0.7	668	-0.10%
2022/10/14	3.7	27.59	0	0.00	27.53	3.7	631	0.58%
2022/10/13	2.8	26.90	15	27.03	26.90	-12.3	634	-1.93%
2022/10/12	4.1	27.19	4	27.28	27.37	0.1	609	0.01%
2022/10/11	15.6	27.53	1	27.61	27.40	14.6	588	2.47%
2022/10/07	1	28.70	7	28.72	28.57	-6	563	-1.06%
2022/10/06	1	28.97	4	28.95	28.99	-3	569	-0.53%
2022/10/05	1.5	28.79	1	28.80	28.81	0.5	576	0.09%
2022/10/04	1.1	28.15	0	0.00	28.26	1.1	576	0.19%
2022/10/03	3	27.80	4	27.85	27.63	-1	575	-0.18%
2022/09/30	2.4	27.89	2	27.97	27.92	0.4	572	0.07%
2022/09/29	13.3	28.33	0	28.30	28.26	13.2	565	2.34%
2022/09/28	18.7	28.45	0	28.35	28.27	18.7	571	3.26%
2022/09/27	22.1	28.81	0	0.00	28.85	22.1	567	3.90%
2022/09/26	6.4	28.85	0.8	29.00	28.87	5.6	578	0.97%
2022/09/23	3.7	29.45	3	29.40	29.47	0.7	592	0.11%
2022/09/22	7.2	29.62	8	29.60	29.70	-0.8	603	-0.13%
2022/09/21	4.2	30.16	0	0.00	30.08	4.2	598	0.69%
2022/09/20	1.2	30.37	0	30.35	30.39	1.2	617	0.19%
2022/09/19	10.9	30.19	0	0.00	30.13	10.9	629	1.73%
2022/09/16	0	30.28	0	0.00	30.29	0	627	0.01%
2022/09/15	1.3	30.59	5	30.53	30.54	-3.7	630	-0.59%
2022/09/14	11.4	30.40	5.1	30.42	30.39	6.3	635	0.99%
2022/09/13	1	30.97	5	31.02	30.98	-4	642	-0.62%
2022/09/12	0	0.00	3	30.80	30.84	-3	652	-0.46%
2022/09/08	9.1	30.21	0	0.00	30.33	9.1	683	1.33%
2022/09/07	8.3	30.03	1	30.04	30.02	7.3	694	1.05%
2022/09/06	5.1	30.65	0	0.00	30.66	5.1	685	0.74%
2022/09/05	2	30.44	0	0.00	30.51	2	692	0.29%
2022/09/02	9.2	30.50	0	0.00	30.40	9.2	708	1.30%
2022/09/01	9.4	30.67	1	30.72	30.72	8.4	704	1.19%
2022/08/31	2	30.95	0	0.00	31.35	2	693	0.29%
2022/08/30	5	31.09	9.7	31.01	31.13	-4.6	696	-0.67%
2022/08/29	37.4	30.95	0	0.00	31.04	37.4	691	5.41%
2022/08/26	0.1	31.89	3	31.88	31.83	-2.9	692	-0.42%
2022/08/25	0.2	31.72	1	31.62	31.65	-0.8	666	-0.12%
2022/08/24	3	31.35	0	0.00	31.39	3	672	0.45%
2022/08/23	6.1	31.50	0	0.00	31.46	6.1	689	0.88%
2022/08/22	4.3	31.82	0	0.00	31.83	4.3	693	0.62%
2022/08/19	1	32.15	0.1	32.19	32.14	0.9	694	0.14%
2022/08/18	18.5	32.02	0	0.00	32.11	18.5	705	2.62%
2022/08/17	1.4	32.21	0	0.00	32.24	1.4	705	0.19%
2022/08/15	4	32.19	3.1	32.24	32.22	0.9	694	0.13%
2022/08/12	0	0.00	3	31.95	31.99	-3	696	-0.43%
2022/08/11	0	0.00	3.5	31.71	31.76	-3.5	719	-0.48%
2022/08/10	1	31.27	1	31.22	31.19	0	735	0.00%
2022/08/09	0.1	31.45	2	31.50	31.42	-1.9	751	-0.25%
2022/08/08	9.9	31.32	0	0.00	31.40	9.9	757	1.30%
2022/08/05	1	31.32	5.1	31.29	31.44	-4.1	781	-0.53%
2022/08/04	0	0.00	0.1	30.68	30.73	-0.1	785	-0.02%
2022/08/03	0.1	30.57	0	0.00	30.73	0.1	779	0.01%
2022/08/02	2.7	30.56	0	0.00	30.57	2.7	773	0.35%
2022/08/01	2.7	31.00	1	31.00	31.00	1.7	797	0.22%
2022/07/29	3	31.08	3.3	31.06	31.02	-0.3	834	-0.03%
2022/07/28	6.9	30.93	3	30.98	30.89	3.9	840	0.47%
2022/07/27	0.2	30.50	6	30.72	30.76	-5.8	845	-0.69%
2022/07/26	0	0.00	1	30.56	30.62	-1	855	-0.12%
2022/07/25	0	0.00	4	30.74	30.79	-4	852	-0.47%
2022/07/22	0	0.00	12.3	30.69	30.73	-12.3	857	-1.43%
2022/07/21	1	30.68	4	30.46	30.68	-3	905	-0.33%
2022/07/20	3.1	30.52	3	30.54	30.28	0.1	913	0.01%
2022/07/19	0.2	30.21	1	30.15	30.13	-0.8	940	-0.08%
2022/07/18	8.2	30.04	13	30.03	30.14	-4.8	957	-0.50%
2022/07/15	3.2	29.67	1.4	30.06	29.77	1.8	947	0.19%
2022/07/14	1	29.10	5	29.47	29.62	-4	934	-0.43%
2022/07/13	2	29.42	19	29.42	29.43	-17	928	-1.83%
2022/07/12	13.2	28.71	0	0.00	28.55	13.2	951	1.39%
2022/07/11	5.2	29.39	1	29.30	29.30	4.2	955	0.44%
2022/07/08	9.7	29.65	7	29.59	29.53	2.7	956	0.28%
2022/07/07	5	29.27	7.1	29.09	29.27	-2.1	964	-0.22%
2022/07/06	12.4	28.70	6.2	28.84	28.54	6.2	958	0.64%
2022/07/05	17.7	29.23	11	29.33	29.13	6.7	949	0.71%
2022/07/04	5.6	29.04	1	29.13	28.97	4.6	946	0.49%
2022/07/01	29.7	29.60	0	0.00	29.18	29.7	944	3.14%
2022/06/30	18.5	30.29	6	30.13	30.08	12.5	920	1.36%
2022/06/29	5.2	30.79	7	30.81	30.84	-1.8	905	-0.20%
2022/06/28	15.8	31.04	0	0.00	31.12	15.8	915	1.73%
2022/06/27	6	31.39	8	31.36	31.33	-2	909	-0.22%
2022/06/24	3	30.96	8	30.94	30.81	-5	904	-0.55%
2022/06/23	17.1	30.72	0	0.00	30.69	17.1	918	1.86%
2022/06/22	6.1	31.15	1	31.31	31.04	5.1	911	0.56%
2022/06/21	2.8	31.51	5	31.61	31.70	-2.2	911	-0.24%
2022/06/20	15.7	31.20	1	31.25	31.12	14.7	920	1.59%
2022/06/17	12.2	31.38	7.3	31.32	31.54	4.8	911	0.53%
2022/06/16	12	31.95	6	32.37	31.76	6	886	0.68%
2022/06/15	8.1	32.00	0	0.00	31.96	8.1	882	0.92%
2022/06/14	6.2	31.84	0	0.00	32.10	6.2	905	0.69%
2022/06/13	8.1	32.00	2	32.05	32.07	6.1	911	0.67%
2022/06/10	8	32.72	3	32.79	32.89	5	904	0.55%
2022/06/09	2.2	33.11	0	0.00	33.12	2.2	912	0.24%
2022/06/08	7.2	33.33	9	33.29	33.27	-1.8	921	-0.20%
2022/06/07	43	32.88	0	0.00	32.89	43	932	4.61%
2022/06/06	0	0.00	4.1	33.29	33.22	-4.1	942	-0.43%
2022/06/02	0.2	33.06	3	32.99	33.02	-2.8	1,000	-0.28%
2022/06/01	4.3	33.33	3	33.45	33.28	1.3	1,067	0.12%
2022/05/31	0.1	33.13	5.4	33.14	33.39	-5.3	1,066	-0.50%
2022/05/30	8.4	32.99	4.2	33.03	33.12	4.2	1,051	0.40%
2022/05/27	1.3	32.42	2	32.37	32.44	-0.7	1,051	-0.07%
2022/05/26	2.9	32.07	1.3	32.03	31.90	1.6	1,063	0.15%
2022/05/25	1.2	32.24	1	32.14	32.21	0.2	1,074	0.02%
2022/05/24	1	32.00	0	0.00	31.90	1	1,121	0.09%
2022/05/23	0.2	32.25	3	32.30	32.25	-2.8	1,125	-0.25%
2022/05/20	2.1	32.18	0	0.00	32.20	2.1	1,138	0.18%
2022/05/19	13.4	31.86	1	32.01	32.01	12.4	1,135	1.09%
2022/05/18	9.5	32.38	7	32.42	32.51	2.5	1,115	0.22%
2022/05/17	4	32.02	2	32.10	32.08	2	1,110	0.18%
2022/05/16	1	31.86	6	32.07	31.88	-5	1,106	-0.45%
2022/05/13	1	31.68	2.2	31.70	31.77	-1.2	1,100	-0.11%
2022/05/12	12.7	31.76	8.1	31.79	31.45	4.6	1,087	0.42%
2022/05/11	3.2	32.21	6	32.16	32.24	-2.8	1,086	-0.26%
2022/05/10	9.2	31.92	7	32.23	32.29	2.2	1,098	0.20%
2022/05/09	21.6	32.45	33.3	32.44	32.38	-11.7	1,095	-1.07%
2022/05/06	24.5	32.84	0	0.00	33.02	24.5	1,074	2.28%
2022/05/05	2	33.53	8	33.62	33.54	-6	1,056	-0.57%
2022/05/04	4.2	33.32	0	0.00	33.29	4.2	1,067	0.39%
2022/05/03	7.6	33.23	5	33.25	33.23	2.6	1,098	0.23%
2022/04/29	4.1	33.44	16	33.46	33.44	-12	1,112	-1.07%
2022/04/28	8.7	33.10	3	33.07	33.13	5.7	1,135	0.50%
2022/04/27	44.3	32.92	2	32.92	32.89	42.3	1,142	3.70%
2022/04/26	7.4	33.53	2.1	33.50	33.52	5.3	1,111	0.48%
2022/04/25	28.2	33.41	3	33.46	33.47	25.2	1,115	2.25%
2022/04/22	5.1	33.82	0	0.00	34.09	5.1	1,098	0.46%
2022/04/21	5	34.33	2	34.34	34.23	3	1,097	0.27%
2022/04/20	1	34.10	0	0.00	34.23	1	1,122	0.09%
2022/04/19	1	34.15	1	34.30	34.10	0	1,134	0.00%
2022/04/18	51.2	33.90	0	0.00	33.92	51.2	1,146	4.46%
2022/04/15	20.6	34.24	0	0.00	34.14	20.6	1,116	1.84%
2022/04/14	11	34.72	0	0.00	34.64	11	1,116	0.98%
2022/04/13	25	34.65	12	34.67	34.76	13	1,135	1.14%
2022/04/12	5.7	34.19	0	0.00	34.23	5.7	1,151	0.49%
2022/04/11	10.1	34.43	0	34.32	34.23	10.1	1,156	0.87%
2022/04/08	13.1	34.63	2	34.66	34.73	11.1	1,194	0.93%
2022/04/07	14.3	34.71	1	34.63	34.50	13.3	1,197	1.11%
2022/04/06	12	34.86	3.6	34.86	35.11	8.4	1,201	0.70%
2022/04/01	4.3	35.12	0	0.00	35.18	4.3	1,200	0.36%
2022/03/31	2.3	35.40	2	35.42	35.36	0.3	1,218	0.02%
2022/03/30	0	0.00	9	35.42	35.42	-9	1,218	-0.74%
2022/03/29	2.1	35.11	6	35.13	35.10	-3.9	1,235	-0.32%
2022/03/28	17.5	34.82	0	0.00	35.10	17.5	1,232	1.42%
2022/03/25	0.1	35.32	1.1	35.35	35.33	-1	1,221	-0.08%
2022/03/24	1.2	35.22	3	35.22	35.39	-1.8	1,230	-0.15%
2022/03/23	3	35.39	10	35.42	35.41	-7	1,228	-0.57%
2022/03/22	0.1	35.00	16	35.05	35.06	-15.9	1,225	-1.29%
2022/03/21	2.3	35.10	9.2	35.16	35.03	-6.9	1,232	-0.56%
2022/03/18	9.2	34.92	0	0.00	35.02	9.2	1,236	0.75%
2022/03/17	1	34.70	36.1	34.85	35.04	-35.1	1,238	-2.84%
2022/03/16	7.2	33.89	3	34.00	34.05	4.2	1,215	0.35%
2022/03/15	21.1	33.92	0.4	33.95	33.88	20.8	1,205	1.72%
2022/03/14	7.1	34.43	2	34.45	34.49	5.1	1,206	0.42%
2022/03/11	7.5	34.49	0.1	34.61	34.45	7.4	1,205	0.61%
2022/03/10	7	34.76	16.5	34.73	34.79	-9.5	1,206	-0.79%
2022/03/09	9.4	33.92	1	33.85	33.96	8.4	1,199	0.70%
2022/03/08	56.4	33.78	5	33.62	33.66	51.4	1,198	4.29%
2022/03/07	62.5	34.40	0	0.00	34.31	62.5	1,141	5.48%
2022/03/04	10.9	35.34	5	35.35	35.34	5.9	1,083	0.55%
2022/03/03	2.1	35.65	2	35.79	35.70	0.1	1,100	0.01%
2022/03/02	2.1	35.52	0	35.67	35.62	2.1	1,148	0.18%
2022/03/01	9.3	35.76	15.1	35.79	35.79	-5.8	1,153	-0.51%
2022/02/25	9.8	35.20	2	35.19	35.25	7.8	1,158	0.67%
2022/02/24	46.1	35.44	1	35.69	35.26	45.1	1,159	3.89%
2022/02/23	0.2	36.03	0	0.00	36.14	0.2	1,125	0.02%
2022/02/22	27.7	35.89	0	0.00	35.98	27.7	1,159	2.39%
2022/02/21	3	36.37	59	36.40	36.46	-56	1,174	-4.77%
2022/02/18	8.5	36.41	0	0.00	36.47	8.5	1,195	0.71%
2022/02/17	1.2	36.42	3	36.57	36.48	-1.8	1,216	-0.15%
2022/02/16	0	0.00	27.3	36.42	36.48	-27.3	1,225	-2.23%
2022/02/15	3.1	35.95	9	36.09	35.93	-5.9	1,229	-0.48%
2022/02/14	8.6	35.96	6.1	36.21	36.03	2.5	1,233	0.20%
2022/02/11	0	0.00	3.3	36.43	36.54	-3.3	1,223	-0.27%
2022/02/10	2.2	36.39	17	36.46	36.60	-14.8	1,240	-1.19%
2022/02/09	3	36.26	19.2	36.22	36.31	-16.2	1,248	-1.30%
2022/02/08	9.9	36.09	13.2	36.09	36.03	-3.3	1,253	-0.26%
2022/02/07	9.6	35.61	8.3	35.74	35.89	1.3	1,250	0.11%
2022/01/26	2.1	35.47	10.3	35.49	35.49	-8.2	1,235	-0.67%
2022/01/25	30.8	35.40	1.3	35.50	35.50	29.6	1,222	2.42%
2022/01/24	9	35.50	15.1	35.62	35.93	-6	1,191	-0.51%
2022/01/21	49.7	35.78	3	35.71	35.68	46.7	1,174	3.98%
2022/01/20	3	36.22	10.3	36.30	36.40	-7.3	1,153	-0.63%
2022/01/19	3.5	36.39	0	36.50	36.32	3.4	1,143	0.30%
2022/01/18	51.8	36.85	11	36.89	36.66	40.8	1,137	3.59%
2022/01/17	4	36.85	71	36.88	36.94	-67	1,131	-5.92%
2022/01/14	42	36.53	27	36.64	36.63	15	1,120	1.34%
2022/01/13	31	36.59	35.6	36.60	36.69	-4.6	1,114	-0.41%
2022/01/12	2	36.41	3.6	36.41	36.44	-1.6	1,099	-0.15%
2022/01/11	4	35.93	6.4	36.12	36.22	-2.4	1,093	-0.22%
2022/01/10	8.8	36.02	7	35.75	36.04	1.8	1,096	0.17%
2022/01/07	7.1	35.99	10	36.02	35.95	-2.9	1,097	-0.27%
2022/01/06	17.3	36.19	6	36.22	36.28	11.3	1,093	1.04%
2022/01/05	20.2	36.53	91.1	36.54	36.50	-70.9	1,080	-6.56%
2022/01/04	3.3	36.40	22.1	36.33	36.45	-18.8	1,067	-1.76%
2022/01/03	18	35.91	11.4	36.11	35.90	6.6	1,063	0.62%
2021/12/30	8.5	35.92	36	35.91	35.91	-27.5	1,021	-2.69%
2021/12/29	2	35.95	6	35.95	36.02	-4	1,058	-0.38%
2021/12/28	11.2	35.82	29.2	35.86	35.92	-18	1,090	-1.65%
2021/12/27	5.1	35.64	58	35.66	35.67	-52.9	1,093	-4.84%
2021/12/24	3	35.50	53	35.48	35.40	-50	1,116	-4.48%
2021/12/23	0	0.00	7.1	35.43	35.42	-7.1	1,116	-0.63%
2021/12/22	5.1	35.20	1.1	35.18	35.22	4	1,124	0.36%
2021/12/21	0	0.00	56	35.12	35.22	-56	1,127	-4.96%
2021/12/20	10	34.91	3	34.99	34.89	7	1,129	0.62%
2021/12/17	0.1	35.15	3	35.14	35.14	-2.9	1,121	-0.26%
2021/12/16	4	35.10	24.1	35.13	35.26	-20.1	1,127	-1.78%
2021/12/15	8.1	34.78	14	34.85	34.85	-5.9	1,155	-0.51%
2021/12/14	23.6	34.87	9	34.87	34.84	14.6	1,154	1.27%
2021/12/13	7.2	35.32	1.3	35.30	35.18	5.9	1,155	0.51%
2021/12/10	4	35.20	1.2	35.33	35.31	2.8	1,152	0.24%
2021/12/09	5.1	35.30	7	35.42	35.36	-1.9	1,151	-0.16%
2021/12/08	9.4	35.50	85.7	35.51	35.40	-76.3	1,144	-6.67%
2021/12/07	2.1	35.09	9	35.10	35.24	-6.9	1,140	-0.60%
2021/12/06	0.3	35.08	0	35.00	35.10	0.3	1,144	0.02%
2021/12/03	0	0.00	21.1	35.02	35.06	-21.1	1,164	-1.81%
2021/12/02	4.3	34.81	12	34.91	34.94	-7.7	1,161	-0.66%
2021/12/01	5.1	34.62	37.1	34.47	34.73	-32	1,177	-2.72%
2021/11/30	36.1	34.42	6	34.49	34.22	30.1	1,190	2.53%
2021/11/29	33.8	34.15	10	34.18	34.19	23.8	1,194	1.99%
2021/11/26	88.4	34.48	0	0.00	34.35	88.4	1,185	7.46%
2021/11/25	18.7	34.85	0	0.00	34.88	18.7	1,154	1.62%
2021/11/24	32	34.85	1	34.81	34.87	31	1,172	2.65%
2021/11/23	34.1	34.93	2.5	34.97	34.94	31.6	1,174	2.69%
2021/11/22	12.5	35.22	6	35.22	35.22	6.5	1,168	0.56%
2021/11/19	126.8	35.38	0	35.44	35.29	126.8	1,177	10.77%	大買/鉅額交易
2021/11/18	16.6	36.19	41.1	36.16	36.30	-24.6	1,159	-2.12%
2021/11/17	9	35.95	204.2	35.98	36.00	-195.1	1,156	-16.87%	大賣/鉅額交易
2021/11/16	3	35.82	36	35.85	35.85	-33	1,157	-2.85%
2021/11/15	1.2	35.77	70.7	35.80	35.80	-69.5	1,165	-5.96%
2021/11/12	2	35.53	15	35.55	35.51	-13	1,171	-1.11%
2021/11/11	17	35.26	25	35.42	35.38	-8	1,174	-0.68%
2021/11/10	1.1	35.55	24.1	35.54	35.57	-22.9	1,194	-1.92%
2021/11/09	4.1	35.61	82	35.62	35.59	-77.9	1,201	-6.48%
2021/11/08	8.3	35.13	86	35.23	35.38	-77.7	1,180	-6.59%
2021/11/05	0	0.00	53	34.91	34.98	-53	1,177	-4.50%
2021/11/04	3	34.70	4.1	34.85	34.64	-1.1	1,186	-0.09%
2021/11/03	1.2	34.61	8	34.62	34.65	-6.9	1,198	-0.57%
2021/11/02	5	34.56	10	34.82	34.52	-5	1,209	-0.41%
2021/11/01	1.2	34.54	40.2	34.55	34.57	-39	1,207	-3.23%
2021/10/29	17	34.42	1	34.45	34.40	16	1,220	1.31%
2021/10/28	12.3	34.72	9	34.72	34.71	3.3	1,224	0.27%
2021/10/27	1	34.60	1	34.70	34.76	0	1,233	0.00%
2021/10/26	4	34.69	28.1	34.74	34.73	-24.1	1,235	-1.95%
2021/10/25	2.1	34.37	0.1	34.27	34.40	2	1,233	0.16%
2021/10/22	0	0.00	3.1	34.37	34.38	-3.1	1,265	-0.24%
2021/10/21	2.3	34.36	17	34.48	34.32	-14.8	1,273	-1.16%
2021/10/20	4.2	34.46	13.8	34.50	34.44	-9.6	1,282	-0.75%
2021/10/19	1	34.50	5	34.48	34.49	-4	1,283	-0.31%
2021/10/18	2.2	34.23	0	0.00	34.21	2.2	1,292	0.17%
2021/10/15	12	33.84	84	34.20	34.24	-72	1,303	-5.52%
2021/10/14	19.2	33.57	0	0.00	33.54	19.2	1,318	1.46%
2021/10/13	7.5	33.58	3	33.74	33.51	4.5	1,341	0.34%
2021/10/12	13.4	33.49	63	33.54	33.68	-49.6	1,346	-3.68%
2021/10/08	1.2	34.19	1	34.16	34.11	0.2	1,341	0.01%
2021/10/07	1.5	34.24	11	34.25	34.21	-9.5	1,330	-0.71%
2021/10/06	33	33.82	0	0.00	33.75	33	1,341	2.46%
2021/10/05	92.6	33.44	16.5	33.57	33.95	76.1	1,325	5.74%
2021/10/04	61.4	33.80	0	0.00	33.76	61.4	1,299	4.72%
2021/10/01	94.1	34.05	1	34.00	33.97	93.1	1,294	7.19%
2021/09/30	21.2	34.25	12.3	34.47	34.56	8.9	1,268	0.70%
2021/09/29	66.8	34.44	4	34.51	34.35	62.8	1,270	4.94%
2021/09/28	36.1	34.90	13.5	35.04	35.04	22.5	1,248	1.81%
2021/09/27	3	35.12	16	35.26	35.27	-13	1,260	-1.03%
2021/09/24	21.1	35.08	44	35.11	35.10	-23	1,260	-1.82%
2021/09/23	6.2	34.82	14	34.81	34.87	-7.8	1,275	-0.61%
2021/09/22	78.1	34.45	7	34.52	34.56	71.1	1,279	5.55%
2021/09/17	16	35.13	22	35.39	35.32	-6	1,250	-0.48%
2021/09/16	14.3	35.26	6	35.29	35.26	8.3	1,259	0.66%
2021/09/15	30.1	35.30	0	0.00	35.37	30.1	1,256	2.40%
2021/09/14	1.4	35.54	67	35.61	35.50	-65.7	1,272	-5.16%
2021/09/13	7	35.38	50	35.49	35.45	-43	1,290	-3.33%
2021/09/10	2.1	35.50	50	35.40	35.52	-47.9	1,330	-3.60%
2021/09/09	48	34.97	8	35.04	35.13	40	1,327	3.01%
2021/09/08	50.1	35.16	7.1	35.24	35.12	43.1	1,329	3.24%
2021/09/07	28.2	35.43	16	35.43	35.47	12.2	1,314	0.93%
2021/09/06	5	35.66	46.7	35.67	35.62	-41.7	1,320	-3.16%
2021/09/03	9	35.57	80.3	35.56	35.63	-71.3	1,305	-5.46%
2021/09/02	18.2	35.21	5	35.37	35.15	13.2	1,300	1.01%
2021/09/01	1	35.43	46.2	35.47	35.49	-45.2	1,295	-3.49%
2021/08/31	5.3	35.00	33.2	35.23	35.50	-28	1,289	-2.17%
2021/08/30	17	35.11	30.3	35.17	35.26	-13.3	1,323	-1.01%
2021/08/27	3.1	34.71	25.5	34.93	34.95	-22.4	1,316	-1.70%
2021/08/26	3.1	34.47	4.6	34.48	34.56	-1.6	1,309	-0.12%
2021/08/25	0	0.00	89	34.37	34.47	-89	1,303	-6.83%
2021/08/24	3.5	34.15	6	34.17	34.22	-2.5	1,302	-0.19%
2021/08/23	19.1	33.97	5	33.89	34.12	14.1	1,314	1.07%
2021/08/20	27.4	33.26	26	33.39	33.28	1.4	1,321	0.11%
2021/08/19	69.6	33.63	3	33.56	33.40	66.6	1,314	5.07%
2021/08/18	23.3	33.64	7	33.94	34.17	16.3	1,299	1.25%
2021/08/17	34.5	34.06	8	34.03	33.87	26.5	1,301	2.04%
2021/08/16	25.8	34.12	7	34.29	34.21	18.8	1,295	1.45%
2021/08/13	16	34.38	1	34.39	34.34	15	1,285	1.17%
2021/08/12	19	34.67	2	34.67	34.66	17	1,287	1.32%
2021/08/11	17	34.68	9	34.77	34.77	8	1,312	0.61%
2021/08/10	15.2	34.91	0	0.00	34.86	15.2	1,357	1.12%
2021/08/09	6.2	34.88	4.2	35.02	35.08	2	1,454	0.14%
2021/08/06	3	35.17	8.2	35.19	35.20	-5.2	1,493	-0.35%
2021/08/05	1	35.34	29.2	35.35	35.31	-28.2	1,563	-1.80%
2021/08/04	0	0.00	52.4	35.31	35.37	-52.4	1,744	-3.00%
2021/08/03	0.4	35.01	22.1	35.05	35.15	-21.7	1,798	-1.21%
2021/08/02	3	34.61	20.3	34.88	35.03	-17.3	1,810	-0.95%
2021/07/30	6.3	34.59	5	34.71	34.51	1.3	1,823	0.07%
2021/07/29	5.1	34.48	4.9	34.59	34.73	0.1	1,842	0.01%
2021/07/28	98.6	33.99	5	34.20	34.31	93.6	1,861	5.03%
2021/07/27	21.4	34.61	4	34.63	34.56	17.4	1,905	0.92%
2021/07/26	8.1	34.67	3	34.99	34.63	5.1	1,948	0.26%
2021/07/23	20	34.85	14.4	34.93	34.81	5.6	1,945	0.29%
2021/07/22	22	34.91	9	34.99	34.80	13	1,945	0.67%
2021/07/21	48.9	34.65	23.1	34.63	34.57	25.8	1,964	1.31%
2021/07/20	112.8	34.88	10	34.87	34.76	102.8	1,980	5.19%	大買/鉅額交易
2021/07/19	108.6	35.08	2	35.07	35.20	106.6	1,987	5.36%	大買/鉅額交易
2021/07/16	4.2	35.25	0.1	35.35	35.44	4.2	1,988	0.21%
2021/07/15	4	35.45	11.3	35.42	35.57	-7.3	1,999	-0.37%
2021/07/14	8.1	35.21	2.1	35.20	35.24	5.9	2,000	0.30%
2021/07/13	44.1	35.29	92	35.33	35.20	-47.9	2,015	-2.38%
2021/07/12	2	35.09	63.3	35.21	35.07	-61.3	2,025	-3.02%
2021/07/09	28.7	34.67	2	34.73	34.80	26.7	2,020	1.32%
2021/07/08	9.3	34.92	10.1	35.00	35.04	-0.8	2,035	-0.04%
2021/07/07	23.3	34.94	11	35.05	35.00	12.3	2,050	0.60%
2021/07/06	10.1	35.08	14.2	35.11	35.10	-4.1	2,048	-0.20%
2021/07/05	2.2	35.04	10.1	35.04	35.04	-7.9	2,061	-0.38%
2021/07/02	3.1	34.70	1	34.75	34.70	2.1	2,070	0.10%
2021/07/01	20.1	34.74	23.2	34.80	34.71	-3.1	2,071	-0.15%
2021/06/30	1	34.95	22	34.84	34.85	-21	2,093	-1.00%
2021/06/29	8.2	34.51	6	34.62	34.60	2.2	2,092	0.11%
2021/06/28	2	34.40	8.4	34.53	34.60	-6.4	2,101	-0.30%
2021/06/25	2	34.55	8	34.56	34.39	-6	2,145	-0.28%
2021/06/24	0	0.00	9	34.40	34.33	-9	2,207	-0.41%
2021/06/23	4.1	34.03	20.1	34.24	34.28	-16.1	2,229	-0.72%
2021/06/22	23.1	33.94	13	33.96	33.83	10.1	2,226	0.45%
2021/06/21	31.8	33.98	4	34.15	33.96	27.8	2,243	1.24%
2021/06/18	2.1	34.53	2	34.60	34.50	0.1	2,215	0.00%
2021/06/17	1	34.30	2	34.50	34.56	-1	2,222	-0.04%
2021/06/16	1.1	34.46	20.3	34.54	34.55	-19.2	2,253	-0.85%
2021/06/15	2.1	34.50	36.1	34.51	34.57	-34	2,271	-1.50%
2021/06/11	2.1	34.33	45	34.37	34.32	-43	2,278	-1.89%
2021/06/09	18.2	33.83	17	33.94	33.84	1.2	2,326	0.05%
2021/06/08	23	34.16	47	34.09	34.09	-24	2,345	-1.02%
2021/06/07	43.1	33.82	19	33.92	34.20	24.1	2,364	1.02%
2021/06/04	20.1	34.05	4	34.13	34.13	16.1	2,331	0.69%
2021/06/03	3	34.25	52.4	34.34	34.31	-49.4	2,344	-2.11%
2021/06/02	5.3	34.21	17.8	34.12	34.14	-12.5	2,370	-0.53%
2021/06/01	3.2	34.22	17	34.25	34.27	-13.9	2,394	-0.58%
2021/05/31	1	34.08	13.3	34.01	34.06	-12.3	2,435	-0.50%
2021/05/28	5.1	33.62	26	33.68	33.82	-20.9	2,422	-0.86%
2021/05/27	22	33.10	8	33.16	33.28	14	2,444	0.57%
2021/05/26	5	33.42	7.1	33.45	33.50	-2.1	2,507	-0.08%
2021/05/25	3.3	33.31	24	33.36	33.42	-20.7	2,508	-0.83%
2021/05/24	7.1	32.76	13	32.93	32.92	-5.9	2,539	-0.23%
2021/05/21	6.2	32.88	14	33.09	32.89	-7.8	2,575	-0.30%
2021/05/20	15	32.40	15	32.43	32.48	0	2,586	0.00%
2021/05/19	7.2	32.61	5	32.63	32.59	2.2	2,617	0.08%
2021/05/18	3.4	32.33	42.4	32.47	32.70	-39	2,623	-1.49%
2021/05/17	46.4	31.27	32	31.36	31.19	14.4	2,626	0.55%
2021/05/14	22.8	31.98	12.1	31.98	32.00	10.7	2,565	0.42%
2021/05/13	28.9	31.80	62.4	31.54	31.55	-33.5	2,528	-1.33%
2021/05/12	220.2	31.91	94	31.49	31.93	126.2	2,488	5.07%	大買/鉅額交易
2021/05/11	85.4	33.55	20.8	33.37	33.40	64.6	2,349	2.75%
2021/05/10	8.1	34.49	6	34.54	34.48	2.1	2,334	0.09%
2021/05/07	2	34.47	28	34.47	34.57	-26	2,385	-1.09%
2021/05/06	3.2	33.90	10	33.95	34.00	-6.8	2,424	-0.28%
2021/05/05	18	33.88	2	33.91	33.65	16	2,432	0.66%
2021/05/04	56	33.91	46	33.91	33.96	10	2,474	0.40%
2021/05/03	49.3	34.61	162	34.62	34.45	-112.7	2,434	-4.63%	大賣/鉅額交易
2021/04/29	6.1	35.07	7.3	35.21	35.05	-1.3	2,423	-0.05%
2021/04/28	11	34.91	16	34.94	34.97	-5	2,468	-0.20%
2021/04/27	18.6	34.97	10	34.95	34.93	8.6	2,520	0.34%
2021/04/26	2.6	34.82	13	34.80	34.90	-10.5	2,537	-0.41%
2021/04/23	28	34.18	24	34.25	34.38	4	2,554	0.16%
2021/04/22	18.6	34.20	8	34.25	34.10	10.6	2,584	0.41%
2021/04/21	31.1	34.34	0	0.00	34.28	31.1	2,590	1.20%
2021/04/20	1.6	34.41	3	34.41	34.48	-1.4	2,617	-0.05%
2021/04/19	12.8	34.33	10	34.35	34.37	2.8	2,660	0.11%
2021/04/16	18	34.01	8.5	34.10	34.20	9.5	2,684	0.35%
2021/04/15	3	33.76	25.5	33.95	34.02	-22.5	2,742	-0.82%
2021/04/14	33.1	33.52	8	33.57	33.70	25.1	2,776	0.90%
2021/04/13	18	33.90	20.2	33.86	33.63	-2.2	2,810	-0.08%
2021/04/12	9.2	33.68	5	33.76	33.66	4.2	2,819	0.15%
2021/04/09	21.1	33.81	25.2	33.87	33.78	-4.1	2,857	-0.14%
2021/04/08	56.2	33.84	12	33.84	33.89	44.2	2,858	1.55%
2021/04/07	12.1	33.66	11.7	33.71	33.72	0.4	2,883	0.02%
2021/04/06	3.1	33.68	20.6	33.74	33.71	-17.5	2,884	-0.61%
2021/04/01	4.4	33.34	17.5	33.32	33.30	-13.1	2,882	-0.45%
2021/03/31	7.3	33.18	8	33.22	33.15	-0.7	2,894	-0.03%
2021/03/30	4.1	33.23	25	33.23	33.35	-20.9	2,897	-0.72%
2021/03/29	73	33.21	14.2	33.24	33.21	58.8	2,857	2.06%
2021/03/26	5.1	32.89	52.1	32.96	33.00	-47	2,817	-1.67%
2021/03/25	15.2	32.36	6	32.54	32.57	9.2	2,813	0.33%
2021/03/24	61.2	32.41	3	32.43	32.41	58.2	2,815	2.07%
2021/03/23	9	32.77	11	32.86	32.70	-2	2,796	-0.07%
2021/03/22	2.1	32.35	0	0.00	32.72	2.1	2,817	0.07%
2021/03/19	30.1	32.44	49	32.51	32.49	-18.9	2,845	-0.66%
2021/03/18	17.2	32.98	59	32.88	32.84	-41.8	2,824	-1.48%
2021/03/17	16	32.76	12	32.77	32.62	4	2,829	0.14%
2021/03/16	5	32.76	18	32.72	32.79	-13	2,886	-0.45%
2021/03/15	11	32.66	27	32.70	32.72	-16	2,876	-0.56%
2021/03/12	26.1	32.68	286	32.60	32.70	-260	2,921	-8.90%	大賣/鉅額交易
2021/03/11	6.7	32.41	17	32.46	32.50	-10.4	2,940	-0.35%
2021/03/10	19.7	32.03	5.2	31.94	31.90	14.5	2,956	0.49%
2021/03/09	27	31.66	15	31.78	31.83	12	2,963	0.40%
2021/03/08	31.6	31.97	16	32.16	31.82	15.6	2,955	0.53%
2021/03/05	45.3	31.75	6	31.82	31.81	39.3	2,935	1.34%
2021/03/04	44.7	32.05	12.6	32.15	32.18	32.1	2,970	1.08%
2021/03/03	27	32.39	10.1	32.35	32.59	16.9	2,940	0.57%
2021/03/02	307.1	32.45	32	32.48	32.16	275.1	2,953	9.32%	大買/鉅額交易
2021/02/26	87.9	32.40	247	32.42	32.43	-159.1	2,946	-5.40%	大賣/鉅額交易
2021/02/25	12.2	32.86	22	32.94	32.99	-9.8	2,940	-0.33%
2021/02/24	55.4	32.72	19	32.82	32.59	36.4	3,000	1.21%
2021/02/23	53.3	32.85	2	32.83	33.05	51.3	3,052	1.68%
2021/02/22	37.7	33.12	5	33.16	33.01	32.7	3,075	1.06%
2021/02/19	41.3	32.80	39	32.86	33.00	2.3	3,105	0.07%
2021/02/18	44.6	33.11	14	33.30	33.21	30.5	3,128	0.98%
2021/02/17	10.3	32.95	20	32.96	33.07	-9.7	3,157	-0.31%
2021/02/05	19.6	32.10	87.2	32.16	32.02	-67.5	3,118	-2.17%
2021/02/04	30.7	31.74	8	31.79	31.81	22.7	3,093	0.73%
2021/02/03	4.2	32.00	40	32.03	31.99	-35.8	3,121	-1.15%
2021/02/02	20.2	31.96	24.2	31.93	31.94	-4.1	3,119	-0.13%
2021/02/01	8.1	30.96	55.5	30.79	31.22	-47.5	3,151	-1.51%
2021/01/29	32.8	31.22	28	31.20	30.80	4.7	3,137	0.15%
2021/01/28	25.9	31.28	14.3	31.23	31.30	11.6	3,081	0.38%
2021/01/27	7.1	31.79	11	31.96	31.87	-3.9	3,042	-0.13%
2021/01/26	46.3	31.93	52	31.90	31.78	-5.7	3,022	-0.19%
2021/01/25	41.9	32.30	28	32.29	32.40	13.9	2,969	0.47%
2021/01/22	35.5	32.55	22	32.64	32.55	13.5	2,956	0.46%
2021/01/21	40.6	32.58	108	32.41	32.71	-67.4	2,946	-2.29%	大賣/
2021/01/20	28.5	32.07	126	32.12	31.98	-97.6	2,902	-3.36%	大賣/
2021/01/19	3.1	31.80	103.6	31.94	32.08	-100.5	2,850	-3.53%	大賣/
2021/01/18	39.4	31.22	58.7	31.12	31.49	-19.3	2,810	-0.69%
2021/01/15	116.3	31.96	26.2	32.01	31.60	90.1	2,756	3.27%	大買/
2021/01/14	29.4	31.67	26.1	31.61	31.69	3.3	2,704	0.12%
2021/01/13	95	31.66	64	31.61	31.76	31	2,683	1.16%
2021/01/12	66.2	31.25	15.1	31.25	31.18	51.1	2,638	1.94%
2021/01/11	96.1	31.18	131	31.12	31.30	-34.9	2,604	-1.34%	大賣/
2021/01/08	109.3	30.98	73	30.96	31.10	36.3	2,576	1.41%	大買/
2021/01/07	110.9	30.48	66	30.47	30.66	44.9	2,511	1.79%	大買/
2021/01/06	78.1	30.05	67	30.22	30.03	11.1	2,467	0.45%
2021/01/05	40	29.75	78	29.75	29.89	-38	2,427	-1.56%
2021/01/04	14	29.50	130	29.65	29.75	-116	2,453	-4.73%	大賣/鉅額交易
2020/12/31	77.6	29.16	17	29.19	29.21	60.6	2,489	2.43%
2020/12/30	13.2	28.84	14	28.90	29.11	-0.8	2,489	-0.03%
2020/12/29	8	28.66	18	28.67	28.68	-10	2,458	-0.41%
2020/12/28	38	28.63	24.5	28.58	28.69	13.5	2,458	0.55%
2020/12/25	6	28.45	33	28.41	28.40	-27	2,443	-1.10%
2020/12/24	2.1	28.33	11.1	28.34	28.33	-9	2,429	-0.37%
2020/12/23	6	28.18	13.1	28.20	28.20	-7.1	2,425	-0.29%
2020/12/22	11.2	28.24	38	28.29	28.11	-26.8	2,447	-1.10%
2020/12/21	8	28.27	21	28.35	28.40	-13	2,509	-0.52%
2020/12/18	12.4	28.26	3	28.27	28.20	9.4	2,513	0.37%
2020/12/17	9	28.22	7	28.18	28.27	2	2,535	0.08%
2020/12/16	31.3	28.29	10	28.21	28.32	21.3	2,543	0.84%
2020/12/15	36.1	28.03	4.5	28.08	28.01	31.6	2,520	1.25%
2020/12/14	31.2	28.32	7	28.33	28.30	24.2	2,517	0.96%
2020/12/11	27.5	28.23	35.5	28.23	28.35	-8.1	2,575	-0.31%
2020/12/10	170.7	28.38	81	28.43	28.39	89.7	2,569	3.49%	大買/
2020/12/09	34.6	28.63	53	28.61	28.66	-18.4	2,535	-0.73%
2020/12/08	45.9	28.40	129	28.32	28.58	-83.2	2,509	-3.31%	大賣/
2020/12/07	57.2	28.14	37	28.19	28.24	20.2	2,465	0.82%
2020/12/04	38.4	27.91	36	27.91	28.00	2.4	2,468	0.10%
2020/12/03	22	27.75	31	27.79	27.71	-9	2,445	-0.37%
2020/12/02	16.1	27.68	19	27.65	27.70	-2.9	2,444	-0.12%
2020/12/01	15.7	27.42	14.1	27.48	27.48	1.6	2,477	0.06%
2020/11/30	82.2	27.49	7	27.37	27.37	75.2	2,499	3.01%
2020/11/27	18.3	27.55	14	27.51	27.56	4.3	2,446	0.17%
2020/11/26	5	27.57	3.4	27.48	27.57	1.6	2,436	0.07%
2020/11/25	60.2	27.47	24	27.66	27.38	36.2	2,449	1.48%
2020/11/24	70.1	27.61	73	27.59	27.54	-3	2,440	-0.12%
2020/11/23	62.9	27.66	21	27.70	27.67	41.9	2,406	1.74%
2020/11/20	119.2	27.33	37	27.34	27.40	82.2	2,348	3.50%	大買/
2020/11/19	66.6	28.20	50.2	28.17	28.23	16.4	2,272	0.72%
2020/11/18	125	28.12	73	28.05	28.22	52	2,234	2.33%	大買/
2020/11/17	98	28.04	254	28.04	27.96	-156	2,214	-7.05%	大賣/鉅額交易
2020/11/16	62.1	27.54	212	27.54	27.76	-149.9	2,327	-6.44%	大賣/鉅額交易
2020/11/13	25.2	26.97	13.1	27.00	27.05	12.1	2,302	0.52%
2020/11/12	22	27.03	32	27.03	26.97	-10	2,318	-0.43%
2020/11/11	18	26.76	165	26.83	26.95	-147	2,326	-6.32%	大賣/鉅額交易
2020/11/10	9	26.62	20	26.67	26.60	-11	2,302	-0.48%
2020/11/09	60	26.69	162.1	26.70	26.68	-102.1	2,297	-4.44%	大賣/鉅額交易
2020/11/06	36	26.43	107.1	26.40	26.37	-71.1	2,275	-3.12%	大賣/
2020/11/05	9	26.20	39	26.22	26.26	-30	2,278	-1.32%
2020/11/04	5	26.03	28.1	26.22	26.27	-23.1	2,303	-1.00%
2020/11/03	21.5	25.91	24	25.93	25.95	-2.5	2,323	-0.11%
2020/11/02	29.1	25.56	12	25.52	25.67	17.1	2,371	0.72%
2020/10/30	71.1	25.64	4	25.67	25.60	67.1	2,389	2.81%
2020/10/29	113.2	25.77	8	25.83	25.83	105.2	2,396	4.39%	大買/鉅額交易
2020/10/28	12.5	26.10	5	26.12	26.08	7.5	2,437	0.31%
2020/10/27	21	26.17	3	26.16	26.19	18	2,455	0.73%
2020/10/26	10.2	26.40	57	26.37	26.31	-46.8	2,478	-1.89%
2020/10/23	2	26.27	2	26.31	26.27	0	2,523	0.00%
2020/10/22	11	26.23	0	0.00	26.32	11	2,701	0.41%
2020/10/21	8	26.29	9	26.31	26.25	-1	2,832	-0.04%
2020/10/20	7.3	26.28	1	26.32	26.27	6.3	2,893	0.22%
2020/10/19	3	26.29	23	26.32	26.36	-20	2,929	-0.68%
2020/10/16	19	26.23	18	26.26	26.08	1	2,959	0.03%
2020/10/15	28	26.19	33	26.19	26.22	-5	3,044	-0.16%
2020/10/14	12	26.37	14	26.45	26.37	-2	3,065	-0.07%
2020/10/13	42	26.39	57	26.41	26.47	-15	3,099	-0.48%
2020/10/12	24	26.48	163	26.45	26.48	-139	3,117	-4.46%	大賣/鉅額交易
2020/10/08	12	26.15	163	26.13	26.22	-151	3,116	-4.84%	大賣/鉅額交易
2020/10/07	16	25.87	32	25.82	25.91	-16	3,094	-0.52%
2020/10/06	18	25.77	15	25.79	25.78	3	3,141	0.10%
2020/10/05	22	25.60	8	25.59	25.56	14	3,198	0.44%
2020/09/30	3	25.50	20	25.57	25.52	-17	3,230	-0.53%
2020/09/29	13	25.53	67	25.46	25.44	-54	3,290	-1.64%
2020/09/28	7	25.21	30	25.25	25.36	-23	3,391	-0.68%
2020/09/25	51	24.92	24	24.99	24.96	27	3,499	0.77%
2020/09/24	165	25.02	22	25.00	24.89	143	3,554	4.02%	大買/鉅額交易
2020/09/23	65	25.47	5	25.48	25.48	60	3,516	1.71%
2020/09/22	84	25.59	1	25.61	25.53	83	3,550	2.34%
2020/09/21	69	26.04	1	26.09	25.80	68	3,545	1.92%
2020/09/18	22	26.01	7	26.06	26.04	15	3,585	0.42%
2020/09/17	98.3	26.03	31	26.06	26.03	67.3	3,622	1.86%
2020/09/16	14	26.30	130	26.33	26.30	-116	3,637	-3.19%	大賣/鉅額交易
2020/09/15	3	25.97	15	25.98	26.02	-12	3,589	-0.33%
2020/09/14	90	25.81	22	25.84	25.91	68	3,595	1.89%
2020/09/11	49	25.58	11	25.57	25.64	38	3,592	1.06%
2020/09/10	1	25.63	50	25.60	25.63	-49	3,671	-1.33%
2020/09/09	37	25.31	0	0.00	25.45	37	3,691	1.00%
2020/09/08	20	25.58	16	25.59	25.62	4	3,680	0.11%
2020/09/07	25	25.52	7	25.50	25.47	18	3,744	0.48%
2020/09/04	30	25.42	34	25.47	25.48	-4	3,793	-0.11%
2020/09/03	7	25.70	34	25.81	25.69	-27	3,787	-0.71%
2020/09/02	20	25.62	8	25.58	25.63	12	3,790	0.32%
2020/09/01	6	25.50	13	25.53	25.63	-7	3,840	-0.18%
2020/08/31	64	25.59	15	25.86	25.47	49	3,873	1.27%
2020/08/28	35	25.78	18	25.77	25.77	17	3,871	0.44%
2020/08/27	19	25.97	25	26.10	25.93	-6	3,881	-0.15%
2020/08/26	15	25.91	7	25.92	25.97	8	3,878	0.21%
2020/08/25	12	25.90	13	25.87	25.88	-1	3,890	-0.03%
2020/08/24	9	25.74	44	25.72	25.70	-35	3,880	-0.90%
2020/08/21	10.1	25.60	56	25.49	25.64	-45.9	3,876	-1.18%
2020/08/20	211.2	25.34	150	25.43	25.18	61.2	3,860	1.59%	大買/大賣/
2020/08/19	48.3	26.12	10	26.18	26.02	38.3	3,727	1.03%
2020/08/18	41	26.21	15	26.23	26.22	26	3,718	0.70%
2020/08/17	17	26.29	249	26.13	26.32	-232	3,724	-6.23%	大賣/鉅額交易
2020/08/14	3	25.98	25	26.02	26.06	-22	3,710	-0.59%
2020/08/13	26	25.99	13	26.01	26.00	13	3,706	0.35%
2020/08/12	137.2	25.84	54	25.78	25.81	83.2	3,686	2.26%	大買/
2020/08/11	69.1	26.28	19	26.28	26.14	50.1	3,655	1.37%
2020/08/10	2	26.31	8	26.26	26.32	-6	3,635	-0.17%
2020/08/07	36	26.11	7	26.11	26.08	29	3,641	0.80%
2020/08/06	17	26.24	107	26.30	26.25	-90	3,618	-2.49%	大賣/
2020/08/05	15	25.97	42	25.96	25.99	-27	3,606	-0.75%
2020/08/04	24	25.68	27	25.67	25.81	-3	3,602	-0.08%
2020/08/03	60	25.57	9	25.57	25.48	51	3,587	1.42%
2020/07/31	31	25.80	6	25.85	25.85	25	3,537	0.71%
2020/07/30	105	25.89	14	25.78	25.87	91	3,530	2.58%	大買/
2020/07/29	35	25.55	42	25.51	25.52	-7	3,523	-0.20%
2020/07/28	77	26.13	207.1	26.38	25.60	-130.1	3,526	-3.69%	大賣/鉅額交易
2020/07/27	27	25.47	169	25.50	25.59	-142	3,405	-4.17%	大賣/鉅額交易
2020/07/24	26.1	24.78	26	24.88	24.70	0.1	3,314	0.00%
2020/07/23	38	24.72	23	24.73	24.78	15	3,262	0.46%
2020/07/22	116	24.77	53	24.77	24.79	63	3,274	1.92%	大買/
2020/07/21	31	24.65	103	24.56	24.66	-72	3,244	-2.22%	大賣/
2020/07/20	26	24.13	59	24.12	24.19	-33	3,167	-1.04%
2020/07/17	3	24.16	24	24.21	24.22	-21	3,157	-0.67%
2020/07/16	13.8	24.07	14	24.13	24.06	-0.2	3,177	-0.01%
2020/07/15	23	24.27	17	24.28	24.17	6	3,160	0.19%
2020/07/14	20	24.03	89	24.04	24.10	-69	3,190	-2.16%
2020/07/13	8.5	23.92	87	23.97	24.01	-78.5	3,151	-2.49%
2020/07/10	15	23.78	21	23.92	23.75	-6	3,117	-0.19%
2020/07/09	13	23.96	107	23.94	23.91	-94	3,090	-3.04%	大賣/
2020/07/08	29	23.81	66	23.81	23.86	-37	3,077	-1.20%
2020/07/07	38	23.66	116	23.67	23.64	-78	3,020	-2.58%	大賣/
2020/07/06	50	23.50	150	23.46	23.56	-100	2,964	-3.37%	大賣/
2020/07/03	31	23.20	84	23.16	23.19	-53	2,900	-1.83%
2020/07/02	13	22.88	72	22.91	22.93	-59	2,853	-2.07%
2020/07/01	2	22.76	83	22.77	22.72	-81	2,834	-2.86%
2020/06/30	17	22.53	60	22.53	22.57	-43	2,785	-1.54%
2020/06/29	50	22.44	29	22.43	22.45	21	2,787	0.75%
2020/06/24	15	22.65	31	22.66	22.64	-16	2,749	-0.58%
2020/06/23	34	22.50	39	22.44	22.47	-5	2,759	-0.18%
2020/06/22	54	22.45	13	22.42	22.42	41	2,756	1.49%
2020/06/19	21	22.40	30	22.36	22.38	-9	2,798	-0.32%
2020/06/18	21.3	22.28	13	22.34	22.34	8.3	2,812	0.30%
2020/06/17	49	22.29	64	22.34	22.34	-15	2,817	-0.53%
2020/06/16	24	22.23	17	22.25	22.29	7	2,827	0.25%
2020/06/15	32	21.99	2	22.06	21.84	30	2,946	1.02%
2020/06/12	38	21.97	42	21.85	22.10	-4	3,041	-0.13%
2020/06/11	19	22.47	80	22.47	22.29	-61	3,070	-1.99%
2020/06/10	22	22.58	20	22.57	22.60	2	3,140	0.06%
2020/06/09	29	22.37	41	22.40	22.43	-12	3,284	-0.37%
2020/06/08	58	22.39	114	22.35	22.40	-56	3,428	-1.63%	大賣/
2020/06/05	36	22.08	107	22.10	22.15	-71	3,458	-2.05%	大賣/
2020/06/04	31	21.98	49	22.01	21.99	-18	3,503	-0.51%
2020/06/03	6	21.80	63	21.81	21.85	-57	3,612	-1.58%
2020/06/02	7	21.51	26	21.51	21.50	-19	3,628	-0.52%
2020/06/01	17	21.37	38	21.36	21.36	-21	3,626	-0.58%
2020/05/29	15	21.05	9	21.03	21.23	6	3,636	0.16%
2020/05/28	37	21.24	22	21.26	21.12	15	3,691	0.41%
2020/05/27	2	21.23	11.3	21.25	21.21	-9.3	3,787	-0.24%
2020/05/26	10	21.22	52	21.22	21.22	-42	3,906	-1.08%
2020/05/25	46	20.88	16	20.90	20.97	30	3,948	0.76%
2020/05/22	80	21.02	10	21.03	20.91	70	3,976	1.76%
2020/05/21	20	21.20	29	21.22	21.21	-9	4,068	-0.22%
2020/05/20	9	21.04	20.1	21.10	21.07	-11.1	4,101	-0.27%
2020/05/19	31	21.06	11	21.05	21.03	20	4,138	0.48%
2020/05/18	14.3	20.91	12	20.90	20.88	2.3	4,180	0.06%
2020/05/15	9	20.98	25	20.94	21.03	-16	4,242	-0.38%
2020/05/14	35	21.01	28	20.94	20.97	7	4,270	0.16%
2020/05/13	11	21.12	8	21.09	21.20	3	4,251	0.07%
2020/05/12	36	21.14	8	21.15	21.14	28	4,272	0.66%
2020/05/11	9	21.35	23	21.35	21.35	-14	4,271	-0.33%
2020/05/08	22	21.16	23	21.16	21.16	-1	4,280	-0.02%
2020/05/07	2	21.03	23	21.01	21.06	-21	4,320	-0.49%
2020/05/06	35	20.89	16	20.97	20.94	19	4,392	0.43%
2020/05/05	9	20.94	21	20.94	20.93	-12	4,433	-0.27%
2020/05/04	39	20.79	20	20.81	20.82	19	4,470	0.42%
2020/04/30	44	21.22	106	21.30	21.37	-62	4,472	-1.39%	大賣/
2020/04/29	20	21.00	103	20.91	20.97	-83	4,527	-1.83%	大賣/
2020/04/28	9	20.64	40	20.65	20.70	-31	4,565	-0.68%
2020/04/27	101	20.56	20	20.61	20.67	81	4,835	1.67%	大買/
2020/04/24	4	20.23	23	20.27	20.27	-19	4,813	-0.39%
2020/04/23	9	20.34	3	20.45	20.33	6	4,823	0.12%
2020/04/22	33	20.01	6	20.01	20.18	27	4,835	0.56%
2020/04/21	73	20.37	62	20.32	20.23	11	4,874	0.23%
2020/04/20	62	20.74	70	20.75	20.75	-8	4,849	-0.16%
2020/04/17	27	20.85	51	20.83	20.76	-24	4,854	-0.49%
2020/04/16	16	20.31	2	20.39	20.36	14	4,797	0.29%
2020/04/15	25	20.44	21	20.44	20.46	4	4,807	0.08%
2020/04/14	35	20.27	51	20.20	20.28	-16	4,833	-0.33%
2020/04/13	13.3	19.90	25	19.92	19.88	-11.7	4,880	-0.24%
2020/04/10	14	19.93	2	19.93	19.95	12	4,956	0.24%
2020/04/09	124.1	19.95	34	19.87	19.91	90.1	5,014	1.80%	大買/
2020/04/08	40	19.82	89	19.80	19.91	-49	4,998	-0.98%
2020/04/07	75	19.58	46	19.63	19.63	29	5,030	0.58%
2020/04/06	11	19.22	14	19.27	19.30	-3	5,054	-0.06%
2020/04/01	16	19.16	12	19.16	19.11	4	5,049	0.08%
2020/03/31	3	19.18	7	19.27	19.17	-4	5,065	-0.08%
2020/03/30	22	18.81	0	0.00	19.05	22	5,062	0.43%
2020/03/27	30.5	19.42	9	19.43	19.24	21.5	5,046	0.43%
2020/03/26	17	19.26	55	19.31	19.33	-38	5,015	-0.76%
2020/03/25	81.3	19.29	35	19.19	19.16	46.3	5,025	0.92%
2020/03/24	62	18.72	63	18.67	18.61	-1	5,022	-0.02%
2020/03/23	59	17.99	58	17.87	17.95	1	5,017	0.02%
2020/03/20	51	18.22	109	18.29	18.45	-58	5,040	-1.15%	大賣/
2020/03/19	128	17.35	158	17.37	17.25	-30	4,986	-0.60%	大買/大賣/
2020/03/18	143.3	18.60	19	18.46	18.29	124.3	4,899	2.54%	大買/鉅額交易
2020/03/17	142	18.84	23	18.81	18.82	119	4,873	2.44%	大買/鉅額交易
2020/03/16	220	19.62	62	19.59	19.35	158	4,797	3.29%	大買/鉅額交易
2020/03/13	188	19.45	191	19.56	20.04	-3	4,682	-0.06%	大買/大賣/
2020/03/12	159.3	20.56	75	20.56	20.50	84.3	4,523	1.86%	大買/
2020/03/11	84.1	21.44	23	21.36	21.26	61.1	4,368	1.40%
2020/03/10	112	21.29	69	21.27	21.52	43	4,316	1.00%	大買/
2020/03/09	244	21.67	19	21.69	21.54	225	4,253	5.29%	大買/鉅額交易
2020/03/06	80	22.17	29	22.17	22.11	51	4,122	1.24%
2020/03/05	12	22.42	31	22.43	22.44	-19	4,108	-0.46%
2020/03/04	23	22.09	24	22.18	22.20	-1	4,153	-0.02%
2020/03/03	32	22.13	94	22.16	22.13	-62	4,152	-1.49%
2020/03/02	185	21.85	69	21.87	21.85	116	4,110	2.82%	大買/鉅額交易
2020/02/27	147	22.19	37	22.14	22.14	110	4,024	2.73%	大買/鉅額交易
2020/02/26	88	22.32	101	22.34	22.35	-13	3,927	-0.33%	大賣/
2020/02/25	57	22.46	16	22.48	22.55	41	3,887	1.05%
2020/02/24	158	22.58	4	22.70	22.55	154	3,886	3.96%	大買/鉅額交易
2020/02/21	36	22.85	13	22.85	22.85	23	3,798	0.61%
2020/02/20	50	22.92	28.5	22.95	22.94	21.5	3,797	0.57%
2020/02/19	10	22.82	21	22.95	23.00	-11	3,784	-0.29%
2020/02/18	93.2	22.85	5.5	22.89	22.83	87.7	3,758	2.33%
2020/02/17	49	23.00	13	22.98	23.01	36	3,698	0.97%
2020/02/14	6	23.13	24	23.11	23.12	-18	3,685	-0.49%
2020/02/13	37.2	23.12	52	23.10	23.09	-14.8	3,695	-0.40%
2020/02/12	4	23.00	39	23.01	23.03	-35	3,787	-0.92%
2020/02/11	10	22.83	29	22.87	22.85	-19	3,817	-0.50%
2020/02/10	44	22.54	29	22.51	22.67	15	3,892	0.39%
2020/02/07	99	22.77	20	22.79	22.75	79	3,917	2.02%
2020/02/06	56.5	22.88	11	22.88	22.97	45.5	3,937	1.16%
2020/02/05	53	22.66	9	22.65	22.68	44	3,975	1.11%
2020/02/04	25	22.46	62	22.58	22.61	-37	3,962	-0.93%
2020/02/03	116	22.04	244	21.93	22.24	-128	4,017	-3.19%	大買/大賣/鉅額交易
2020/01/31	153.3	22.54	31	22.57	22.51	122.3	3,940	3.10%	大買/鉅額交易
2020/01/30	294	22.62	84	22.68	22.35	210	3,928	5.35%	大買/鉅額交易
2020/01/20	25	23.61	31	23.65	23.60	-6	3,698	-0.16%
2020/01/17	49	23.56	5	23.55	23.56	44	3,714	1.18%
2020/01/16	26	23.50	12	23.49	23.54	14	3,718	0.38%
2020/01/15	106	23.58	59	23.65	23.57	47	3,741	1.26%	大買/
2020/01/14	21	23.73	94	23.74	23.73	-73	3,713	-1.97%
2020/01/13	21	23.59	21	23.60	23.62	0	3,695	0.00%
2020/01/10	49	23.46	16	23.43	23.45	33	3,698	0.89%
2020/01/09	6	23.29	25	23.37	23.40	-19	3,708	-0.51%
2020/01/08	108	23.12	41	23.12	23.13	67	3,725	1.80%	大買/
2020/01/07	95	23.24	31	23.25	23.27	64	3,724	1.72%
2020/01/06	212	23.45	9	23.41	23.40	203	3,743	5.42%	大買/鉅額交易
2020/01/03	75	23.66	29	23.60	23.65	46	3,705	1.24%
2020/01/02	59	23.56	5	23.63	23.62	54	3,699	1.46%
2019/12/31	122	23.56	7	23.55	23.53	115	3,687	3.12%	大買/鉅額交易
2019/12/30	50	23.73	39	23.73	23.74	11	3,624	0.30%
2019/12/27	5	23.71	21	23.65	23.72	-16	3,597	-0.44%
2019/12/26	38	23.55	1	23.53	23.55	37	3,602	1.03%
2019/12/25	50	23.52	6	23.54	23.57	44	3,629	1.21%
2019/12/24	6	23.53	7	23.52	23.51	-1	3,631	-0.03%
2019/12/23	15	23.47	5	23.48	23.53	10	3,666	0.27%
2019/12/20	46	23.51	19	23.45	23.49	27	3,734	0.72%
2019/12/19	47	23.65	3	23.67	23.61	44	3,744	1.17%
2019/12/18	46	23.73	4	23.74	23.76	42	3,863	1.09%
2019/12/17	35	23.66	23	23.71	23.75	12	4,243	0.28%
2019/12/16	24	23.46	53	23.47	23.47	-29	4,481	-0.65%
2019/12/13	17	23.47	84	23.48	23.46	-67	4,563	-1.47%
2019/12/12	101	23.16	80	23.10	23.19	21	4,599	0.46%	大買/
2019/12/11	7	22.70	155	22.77	22.78	-148	4,538	-3.26%	大賣/鉅額交易
2019/12/10	21	22.70	26	22.70	22.69	-5	4,544	-0.11%
2019/12/09	49	22.73	254	22.74	22.75	-205	4,564	-4.49%	大賣/鉅額交易
2019/12/06	26	22.66	39	22.65	22.64	-13	4,611	-0.28%
2019/12/05	13	22.61	28	22.60	22.59	-15	4,716	-0.32%
2019/12/04	44	22.39	9	22.38	22.41	35	4,764	0.73%
2019/12/03	8	22.41	21	22.44	22.46	-13	4,827	-0.27%
2019/12/02	24	22.40	42	22.40	22.42	-18	4,902	-0.37%
2019/11/29	383	22.46	3	22.50	22.41	380	4,945	7.68%	大買/鉅額交易
2019/11/28	18	22.67	1	22.67	22.67	17	4,966	0.34%
2019/11/27	114	22.66	7	22.71	22.72	107	4,990	2.14%	大買/鉅額交易
2019/11/26	13	22.71	6	22.70	22.70	7	5,080	0.14%
2019/11/25	28	22.68	28	22.69	22.65	0	5,329	0.00%
2019/11/22	25	22.64	16	22.65	22.63	9	5,469	0.16%
2019/11/21	65	22.56	336	22.55	22.61	-271	5,597	-4.84%	大賣/鉅額交易
2019/11/20	42	22.79	30	22.81	22.80	12	5,697	0.21%
2019/11/19	24.6	22.78	43	22.76	22.85	-18.4	5,736	-0.32%
2019/11/18	51	22.62	28	22.65	22.69	23	5,768	0.40%
2019/11/15	20	22.53	41	22.54	22.54	-21	5,823	-0.36%
2019/11/14	20	22.35	12	22.34	22.37	8	5,886	0.14%
2019/11/13	21	22.38	20	22.38	22.40	1	5,957	0.02%
2019/11/12	40.7	22.41	17	22.39	22.50	23.7	6,019	0.39%
2019/11/11	118.1	22.32	139	22.35	22.27	-20.9	6,082	-0.34%	大買/大賣/
2019/11/08	83	22.62	0	0.00	22.62	83	6,040	1.37%
2019/11/07	129	22.65	145	22.64	22.73	-16	6,062	-0.26%	大買/大賣/
2019/11/06	71	22.73	73	22.73	22.81	-2	6,039	-0.03%
2019/11/05	119	22.66	18.5	22.67	22.69	100.5	6,050	1.66%	大買/
2019/11/04	102	22.40	27	22.37	22.52	75	6,023	1.25%	大買/
2019/11/01	40	22.01	50	22.01	22.04	-10	6,010	-0.17%
2019/10/31	292.5	22.05	26	22.05	22.04	266.5	6,070	4.39%	大買/鉅額交易
2019/10/30	48	21.92	16	21.89	21.95	32	6,045	0.53%
2019/10/29	63.2	21.88	127	21.86	21.91	-63.8	6,121	-1.04%	大賣/
2019/10/28	28	21.81	36	21.79	21.81	-8	6,154	-0.13%
2019/10/25	151	21.72	26	21.73	21.71	125	6,205	2.01%	大買/鉅額交易
2019/10/24	8	21.67	76	21.66	21.69	-68	6,279	-1.08%
2019/10/23	56	21.61	25	21.64	21.60	31	6,380	0.49%
2019/10/22	12	21.56	100	21.57	21.60	-88	6,444	-1.37%
2019/10/21	53	21.43	80	21.42	21.44	-27	6,536	-0.41%
2019/10/18	24	21.48	18	21.47	21.47	6	6,667	0.09%
2019/10/17	13	21.41	96	21.41	21.44	-83	6,775	-1.23%
2019/10/16	58	21.38	43	21.41	21.42	15	6,885	0.22%
2019/10/15	40	21.37	136	21.36	21.35	-96	6,983	-1.37%	大賣/
2019/10/14	36	21.22	84	21.19	21.23	-48	7,069	-0.68%
2019/10/09	56	21.01	35	21.04	20.95	21	7,065	0.30%
2019/10/08	21	21.08	67	21.09	21.11	-46	7,140	-0.64%
2019/10/07	7	20.97	10	20.96	20.95	-3	7,229	-0.04%
2019/10/04	17	20.89	19	20.90	20.92	-2	7,403	-0.03%
2019/10/03	51	20.86	6	20.86	20.88	45	7,589	0.59%
2019/10/02	14	20.99	36	20.99	21.01	-22	7,762	-0.28%
2019/10/01	49	20.98	241	20.97	21.04	-192	7,952	-2.41%	大賣/鉅額交易
2019/09/27	26.1	20.80	9	20.84	20.77	17.1	8,122	0.21%
2019/09/26	121	20.80	11	20.81	20.76	110	8,354	1.32%	大買/鉅額交易
2019/09/25	175	20.74	31	20.71	20.76	144	8,582	1.68%	大買/鉅額交易
2019/09/24	74	20.83	36	20.81	20.86	38	8,698	0.44%
2019/09/23	265.1	20.86	20	20.84	20.83	245.1	8,899	2.75%	大買/鉅額交易
2019/09/20	342	21.08	153	21.06	21.05	189	8,758	2.16%	大買/大賣/鉅額交易
2019/09/19	437.1	21.30	148	21.22	21.42	289.1	7,862	3.68%	大買/大賣/鉅額交易
2019/09/18	219	20.94	23	20.95	21.02	196	7,275	2.69%	大買/鉅額交易
2019/09/17	132	20.82	20	20.81	20.81	112	7,211	1.55%	大買/鉅額交易
2019/09/16	42	20.75	27	20.77	20.80	15	7,238	0.21%
2019/09/12	29	20.70	14	20.71	20.71	15	7,504	0.20%
2019/09/11	37.1	20.63	2	20.69	20.62	35.1	7,850	0.45%
2019/09/10	45	20.63	8	20.60	20.62	37	8,205	0.45%
2019/09/09	141	20.70	7	20.72	20.69	134	8,448	1.59%	大買/鉅額交易
2019/09/06	115	20.59	30	20.59	20.60	85	8,428	1.01%	大買/
2019/09/05	56	20.47	34	20.46	20.48	22	8,684	0.25%
2019/09/04	57	20.25	67	20.28	20.30	-10	8,965	-0.11%
2019/09/03	87	20.23	21	20.25	20.14	66	9,340	0.71%
2019/09/02	55	20.27	17	20.27	20.29	38	9,810	0.39%
2019/08/30	53.1	20.16	100	20.14	20.23	-46.9	10,388	-0.45%
2019/08/29	126	19.88	6	19.89	19.95	120	11,605	1.03%	大買/鉅額交易
2019/08/28	433	19.92	7	19.91	19.91	426	12,560	3.39%	大買/鉅額交易
2019/08/27	243	20.06	10	20.06	20.04	233	10,900	2.14%	大買/鉅額交易
2019/08/26	247	20.14	17	20.28	20.25	230	10,627	2.16%	大買/鉅額交易
2019/08/23	146	20.02	0	0.00	20.08	146	9,953	1.47%	大買/鉅額交易