元大臺灣ESG永續 (00850)-富邦-台北券商分點個股進出

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

元大臺灣ESG永續

(00850)

可現股當沖

股價
45.00
漲跌
▼0.28
漲幅
-0.62%
成交量
815張
產業
上市
557人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大臺灣ESG永續 (00850)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/20	11	44.87	0	0.00	45.00	11	1,330	0.83%
2024/12/19	1.3	45.25	0	45.28	45.28	1.2	1,327	0.09%
2024/12/18	0.4	45.57	1	45.53	45.72	-0.6	1,317	-0.05%
2024/12/17	0.1	45.63	4.2	45.79	45.65	-4.1	1,312	-0.32%
2024/12/16	0	0.00	2.5	45.60	45.57	-2.5	1,319	-0.19%
2024/12/13	0.1	45.63	0	0.00	45.62	0.1	1,300	0.01%
2024/12/12	0.1	45.64	0.1	45.64	45.63	0	1,302	0.00%
2024/12/11	0	0.00	0	45.36	45.29	0	1,308	0.00%
2024/12/10	0.3	45.85	1	45.63	45.62	-0.7	1,311	-0.05%
2024/12/09	0.1	45.80	3.8	45.87	45.85	-3.7	1,323	-0.28%
2024/12/06	0	0.00	1	45.85	45.83	-1	1,336	-0.07%
2024/12/05	0	0.00	1.3	45.83	45.85	-1.3	1,341	-0.10%
2024/12/04	2	45.53	0.1	45.55	45.71	1.9	1,353	0.14%
2024/12/03	1	45.55	0	45.53	45.44	1	1,390	0.07%
2024/12/02	1	45.00	1	44.86	44.99	0	1,385	0.00%
2024/11/29	7	44.06	0	0.00	44.20	7	1,377	0.51%
2024/11/28	3.3	44.06	0.5	44.10	44.09	2.8	1,373	0.20%
2024/11/27	5.4	44.48	0	0.00	44.30	5.4	1,348	0.40%
2024/11/26	8.2	44.84	0	0.00	44.86	8.2	1,335	0.61%
2024/11/25	1.1	45.60	0.2	45.90	45.46	0.9	1,313	0.07%
2024/11/22	3	45.45	0	0.00	45.43	3	1,305	0.23%
2024/11/21	3.4	44.74	0	0.00	44.77	3.4	1,309	0.26%
2024/11/19	1	45.25	0	0.00	45.30	1	1,280	0.08%
2024/11/18	0.4	44.88	0	0.00	44.81	0.4	1,277	0.03%
2024/11/15	0	46.03	0	0.00	45.85	0	1,256	0.00%
2024/11/14	0.3	45.92	0	0.00	45.71	0.3	1,262	0.03%
2024/11/13	0	46.26	0	0.00	46.07	0	1,258	0.00%
2024/11/12	3.4	46.44	0.1	46.57	46.21	3.3	1,253	0.26%
2024/11/11	1.1	46.81	1.3	46.89	47.19	-0.2	1,227	-0.01%
2024/11/08	0	47.40	4.7	47.40	47.24	-4.7	1,219	-0.38%
2024/11/07	5	47.02	1.1	47.07	47.02	3.9	1,223	0.32%
2024/11/06	0	46.53	10	46.51	46.52	-10	1,230	-0.81%
2024/11/05	1	46.23	1.1	45.97	46.26	-0.1	1,245	-0.01%
2024/11/04	10	46.20	1	45.85	46.16	9	1,288	0.70%
2024/11/01	1.1	45.57	0	0.00	45.58	1.1	1,388	0.08%
2024/10/30	1.1	46.00	2	46.10	45.93	-0.9	1,396	-0.07%
2024/10/29	0.1	45.85	2.2	45.95	45.85	-2.2	1,399	-0.15%
2024/10/28	0	46.84	1	46.79	46.84	-1	1,380	-0.07%
2024/10/25	0	46.75	0	0.00	46.85	0	1,378	0.00%
2024/10/24	0.3	46.54	4	46.46	46.46	-3.7	1,388	-0.27%
2024/10/23	0	46.76	13	46.71	46.80	-13	1,409	-0.92%
2024/10/22	1	46.90	0.4	46.88	46.91	0.6	1,385	0.04%
2024/10/21	0	47.28	3	47.10	46.95	-3	1,430	-0.21%
2024/10/18	0	47.02	1.2	47.16	46.93	-1.2	1,457	-0.08%
2024/10/17	0.1	46.04	1	46.06	46.25	-1	1,474	-0.06%
2024/10/16	1.1	45.85	0	0.00	46.03	1.1	1,500	0.07%
2024/10/15	1	46.50	2.7	46.56	46.55	-1.7	1,502	-0.11%
2024/10/14	4	45.73	1	45.90	45.84	3	1,509	0.20%
2024/10/11	1	45.89	2.2	45.72	45.73	-1.2	1,532	-0.08%
2024/10/09	1.1	45.35	1.1	45.40	45.32	0	1,544	0.00%
2024/10/08	0	44.77	0	45.05	45.05	0	1,549	0.00%
2024/10/07	0	45.16	1	45.26	45.20	-1	1,556	-0.06%
2024/10/04	0	44.59	0	44.40	44.45	0	1,561	0.00%
2024/10/01	1	44.41	0	44.45	44.50	1	1,563	0.06%
2024/09/30	2.2	44.65	1	45.00	44.41	1.2	1,577	0.08%
2024/09/27	0	45.77	0.4	45.79	45.43	-0.4	1,564	-0.02%
2024/09/26	0.2	45.36	5.4	45.40	45.50	-5.2	1,561	-0.33%
2024/09/25	0.2	45.00	6.4	45.11	45.09	-6.1	1,517	-0.40%
2024/09/24	0	44.25	7.3	44.25	44.55	-7.3	1,471	-0.49%
2024/09/23	4	44.20	1.2	44.18	44.23	2.8	1,479	0.19%
2024/09/20	0.2	44.19	1.1	44.20	43.99	-0.8	1,490	-0.05%
2024/09/19	0.6	43.54	0	0.00	43.57	0.6	1,506	0.04%
2024/09/18	1.2	42.99	0	43.09	43.08	1.1	1,526	0.08%
2024/09/16	1.1	43.40	0	0.00	43.45	1.1	1,534	0.07%
2024/09/12	0	43.04	6	42.79	43.08	-6	1,551	-0.39%
2024/09/11	1	41.98	0	0.00	41.93	1	1,570	0.06%
2024/09/10	5.1	41.90	5	42.18	42.05	0.1	1,574	0.01%
2024/09/09	7.6	41.84	0	0.00	42.06	7.6	1,568	0.48%
2024/09/06	2	42.26	0	0.00	42.66	2	1,563	0.13%
2024/09/05	2	42.50	1	42.51	42.16	1	1,562	0.06%
2024/09/04	2.5	42.23	0	42.19	42.00	2.5	1,569	0.16%
2024/09/03	2.1	43.98	0	0.00	43.88	2.1	1,534	0.14%
2024/09/02	0.4	44.10	0	0.00	44.11	0.4	1,561	0.03%
2024/08/30	2	44.14	0	0.00	44.17	2	1,561	0.13%
2024/08/29	3.4	43.82	0	0.00	44.00	3.4	1,575	0.22%
2024/08/28	0	44.09	1.9	44.23	44.35	-1.9	1,585	-0.12%
2024/08/27	0	43.90	0	0.00	43.89	0	1,598	0.00%
2024/08/26	5	44.48	0	0.00	44.20	5	1,616	0.31%
2024/08/23	0.1	43.67	1	43.70	43.95	-1	1,622	-0.06%
2024/08/22	5.1	43.90	2	43.90	43.90	3.1	1,622	0.19%
2024/08/21	0.1	44.14	3	44.24	44.10	-2.9	1,637	-0.18%
2024/08/20	0.5	44.77	0	0.00	44.42	0.5	1,639	0.03%
2024/08/19	1	44.40	8.1	44.40	44.38	-7.1	1,644	-0.43%
2024/08/16	0	0.00	1	44.39	44.36	-1	1,645	-0.06%
2024/08/15	8.2	44.26	2	44.19	44.11	6.2	1,634	0.38%
2024/08/14	1	44.37	2	44.43	44.37	-1	1,637	-0.06%
2024/08/13	0	43.84	0	0.00	43.83	0	1,639	0.00%
2024/08/12	0	43.85	0	43.70	43.75	0	1,658	0.00%
2024/08/09	1	42.82	0	0.00	43.03	1	1,661	0.06%
2024/08/08	3	41.89	0.1	42.30	42.02	3	1,651	0.18%
2024/08/07	6.2	42.71	1.3	42.24	42.71	4.8	1,643	0.29%
2024/08/06	4	41.16	2.2	40.87	41.25	1.8	1,618	0.11%
2024/08/05	7.1	40.34	6	40.77	39.65	1.1	1,549	0.07%
2024/08/02	3.8	44.01	0	44.18	43.49	3.7	1,442	0.26%
2024/08/01	0	45.34	0	0.00	45.38	0	1,393	0.00%
2024/07/31	1.3	44.74	2.1	44.37	44.71	-0.8	1,408	-0.06%
2024/07/30	4	44.37	0	0.00	44.64	4	1,401	0.29%
2024/07/29	1.3	44.69	0	0.00	44.57	1.3	1,395	0.09%
2024/07/26	2.7	44.40	0	0.00	44.51	2.7	1,387	0.20%
2024/07/23	2	45.55	0	0.00	45.70	2	1,375	0.15%
2024/07/22	7.8	44.83	5.7	44.90	44.72	2.2	1,372	0.16%
2024/07/19	14.2	46.05	5	45.93	45.94	9.2	1,326	0.69%
2024/07/18	5.3	46.74	6	46.63	46.88	-0.7	1,300	-0.06%
2024/07/17	2.2	47.66	0.5	47.90	47.61	1.7	1,275	0.13%
2024/07/16	0	48.38	0	0.00	48.01	0	1,272	0.00%
2024/07/15	0	0.00	1	48.25	47.95	-1	1,328	-0.08%
2024/07/12	8.2	48.01	6	47.92	47.87	2.2	1,316	0.17%
2024/07/11	1.2	48.83	1.1	48.99	48.89	0.1	1,297	0.01%
2024/07/10	0.1	47.80	0.3	47.92	48.16	-0.2	1,313	-0.02%
2024/07/09	3.1	47.86	4	47.91	47.96	-0.9	1,320	-0.07%
2024/07/08	7.2	47.78	12	47.60	48.00	-4.8	1,310	-0.37%
2024/07/05	130	47.04	1	47.08	46.96	129	1,306	9.87%	大買/鉅額交易
2024/07/04	0	47.00	4	47.01	47.00	-4	1,311	-0.30%
2024/07/03	0	46.11	27	46.05	46.18	-27	1,314	-2.05%
2024/07/02	5	45.81	0	0.00	45.65	5	1,318	0.38%
2024/07/01	8	46.10	32.3	46.19	45.99	-24.2	1,317	-1.84%
2024/06/28	12	46.10	16	46.13	46.01	-4	1,317	-0.30%
2024/06/27	12.4	45.61	0	0.00	45.61	12.4	1,334	0.93%
2024/06/26	2.1	45.75	2.6	45.88	45.80	-0.5	1,334	-0.04%
2024/06/25	16.1	45.36	0	0.00	45.50	16.1	1,325	1.21%
2024/06/24	11.1	45.55	6.3	45.60	45.52	4.8	1,311	0.37%
2024/06/21	8	46.26	0.6	46.39	46.36	7.5	1,304	0.57%
2024/06/20	12	46.22	0.4	46.70	46.70	11.6	1,302	0.89%
2024/06/19	7.2	45.81	1	45.80	46.18	6.2	1,323	0.47%
2024/06/18	1.2	44.94	3	45.00	44.98	-1.8	1,352	-0.13%
2024/06/17	0	44.44	0	0.00	44.42	0	1,342	0.00%
2024/06/14	1	44.32	17	44.15	44.37	-16	1,354	-1.18%
2024/06/13	12.3	44.05	26	44.27	44.14	-13.7	1,371	-1.00%
2024/06/12	10.1	43.28	7	43.33	43.51	3.1	1,384	0.22%
2024/06/11	11.3	42.99	2	43.03	43.02	9.3	1,392	0.67%
2024/06/07	5.1	42.91	11	42.94	42.89	-5.9	1,394	-0.42%
2024/06/06	7.4	43.10	3	43.11	43.12	4.4	1,418	0.31%
2024/06/05	2	42.10	1	42.00	42.12	1	1,410	0.07%
2024/06/04	3.5	41.87	0	0.00	41.81	3.5	1,459	0.24%
2024/06/03	3.1	42.45	1	42.10	42.44	2.1	1,511	0.14%
2024/05/31	3.2	41.89	0	0.00	41.70	3.2	1,521	0.21%
2024/05/30	9.1	42.13	0.2	42.21	41.99	8.9	1,530	0.58%
2024/05/29	6.2	42.91	0	0.00	42.75	6.2	1,549	0.40%
2024/05/28	6.2	43.19	17	43.13	43.28	-10.8	1,544	-0.70%
2024/05/27	8.1	43.21	0	0.00	43.18	8.1	1,559	0.52%
2024/05/24	0	42.45	1	42.46	42.48	-1	1,568	-0.06%
2024/05/23	10	42.40	0	0.00	42.59	10	1,603	0.63%
2024/05/22	0.1	42.21	2.8	42.09	42.36	-2.7	1,646	-0.16%
2024/05/21	0	0.00	3	41.75	41.67	-3	1,678	-0.18%
2024/05/20	1.3	41.80	1	41.62	41.80	0.3	1,687	0.02%
2024/05/17	4.2	41.88	0	0.00	41.81	4.2	1,701	0.25%
2024/05/16	37.2	42.53	7.4	42.65	42.47	29.7	1,706	1.74%
2024/05/15	0.5	42.29	2.1	42.23	42.15	-1.6	1,706	-0.09%
2024/05/13	0.1	41.51	0	0.00	41.44	0.1	1,782	0.00%
2024/05/10	12.1	41.02	1	41.15	41.19	11	1,789	0.62%
2024/05/09	0	40.89	2	40.95	40.88	-2	1,787	-0.11%
2024/05/08	0	40.78	0.6	40.81	40.92	-0.6	1,794	-0.03%
2024/05/07	0	40.72	1	40.78	40.77	-1	1,815	-0.05%
2024/05/06	10	40.58	1.3	40.70	40.63	8.8	1,872	0.47%
2024/05/03	3.5	40.00	0	0.00	39.92	3.5	1,917	0.18%
2024/05/02	12	39.70	6	39.76	39.78	6	1,944	0.31%
2024/04/30	0	40.33	0	0.00	40.18	0	1,944	0.00%
2024/04/29	0	40.30	2	40.15	40.11	-2	1,958	-0.10%
2024/04/26	1	39.66	4	39.67	39.62	-3	1,958	-0.15%
2024/04/25	20	39.10	0	0.00	38.99	20	1,990	1.00%
2024/04/24	1	39.42	4.7	39.38	39.66	-3.7	1,998	-0.19%
2024/04/23	5	38.68	1	38.64	38.62	4	2,048	0.20%
2024/04/22	6.3	38.28	10	38.26	38.26	-3.7	2,073	-0.18%
2024/04/19	19.8	38.29	0.3	38.59	38.39	19.5	2,063	0.94%
2024/04/18	0	39.80	2	39.79	39.93	-2	2,003	-0.10%
2024/04/17	10	39.63	0	39.70	39.60	10	2,010	0.50%
2024/04/16	8.7	39.33	1	39.04	39.22	7.7	2,005	0.39%
2024/04/15	11.3	40.40	1	40.52	40.37	10.3	1,972	0.52%
2024/04/12	0	40.88	0.1	40.90	40.80	-0.1	1,979	-0.01%
2024/04/11	2	40.86	0	0.00	40.89	2	1,996	0.10%
2024/04/10	1.1	41.04	1	41.09	41.03	0.1	1,994	0.00%
2024/04/09	19	40.85	2	41.00	41.09	17	2,051	0.83%
2024/04/08	1.3	40.42	0	40.45	40.44	1.3	2,057	0.06%
2024/04/03	2.1	40.25	0	0.00	40.18	2.1	2,075	0.10%
2024/04/02	1	40.48	2	40.34	40.48	-1	2,091	-0.05%
2024/04/01	5.2	40.09	4	40.00	39.95	1.2	2,124	0.05%
2024/03/29	2.1	39.98	1	40.10	40.07	1.1	2,129	0.05%
2024/03/28	0	39.86	0.1	39.90	40.00	-0.1	2,144	0.00%
2024/03/27	0	39.82	1	40.00	39.97	-1	2,154	-0.05%
2024/03/26	2.1	39.93	23	39.74	39.83	-20.9	2,165	-0.96%
2024/03/25	1	39.78	3.8	39.84	39.85	-2.8	2,182	-0.13%
2024/03/22	0.1	39.78	3.7	39.76	39.88	-3.6	2,189	-0.16%
2024/03/21	4	39.81	1.2	39.67	39.84	2.8	2,178	0.13%
2024/03/20	1.4	39.09	0.2	39.04	39.02	1.2	2,175	0.05%
2024/03/19	0.1	39.16	0	0.00	39.16	0.1	2,201	0.00%
2024/03/18	0	38.94	0.9	38.94	39.21	-0.9	2,210	-0.04%
2024/03/15	21.7	39.00	0.3	39.01	38.92	21.4	2,209	0.97%
2024/03/14	0.5	39.16	3.1	39.19	39.20	-2.6	2,200	-0.12%
2024/03/13	0.6	39.20	0	0.00	39.21	0.6	2,205	0.03%
2024/03/12	1	39.03	1.1	38.74	39.07	-0.1	2,215	-0.01%
2024/03/11	1.5	38.66	7.2	38.73	38.64	-5.7	2,211	-0.26%
2024/03/08	2.1	39.09	2	39.13	38.79	0.1	2,231	0.00%
2024/03/07	0	38.35	0.5	38.31	38.43	-0.5	2,212	-0.02%
2024/03/06	0.3	37.72	22.5	37.84	37.90	-22.2	2,165	-1.02%
2024/03/05	1	37.67	12.1	37.67	37.69	-11.1	2,161	-0.51%
2024/03/04	0.7	37.39	24.1	37.43	37.41	-23.4	2,160	-1.08%
2024/03/01	5.8	36.74	0.5	36.73	36.70	5.3	2,154	0.25%
2024/02/29	2.1	36.55	0	0.00	36.78	2.1	2,183	0.10%
2024/02/27	11.5	36.71	0	0.00	36.63	11.5	2,175	0.53%
2024/02/26	2.1	37.10	2	37.16	37.22	0.1	2,184	0.00%
2024/02/23	3.5	37.16	6.6	37.14	37.15	-3.2	2,175	-0.15%
2024/02/22	22	36.81	9	36.94	36.94	13	2,171	0.60%
2024/02/21	20.5	36.69	1	36.70	36.65	19.5	2,158	0.90%
2024/02/20	0	36.69	9.2	36.72	36.78	-9.2	2,213	-0.42%
2024/02/19	7	36.55	6	36.57	36.62	1	2,249	0.04%
2024/02/16	1	36.59	0	0.00	36.61	1	2,325	0.04%
2024/02/15	1	36.71	36.7	36.63	36.68	-35.7	2,356	-1.51%
2024/02/05	5	35.43	8	35.54	35.56	-3	2,339	-0.13%
2024/02/02	11.2	35.48	21	35.47	35.50	-9.8	2,365	-0.41%
2024/02/01	0.1	35.22	1	35.29	35.27	-0.9	2,376	-0.04%
2024/01/31	26.5	35.27	0	0.00	35.27	26.5	2,390	1.11%
2024/01/30	0	35.63	0	0.00	35.65	0	2,394	0.00%
2024/01/29	0	0.00	4	35.63	35.69	-4	2,402	-0.17%
2024/01/26	0	35.35	0	0.00	35.40	0	2,368	0.00%
2024/01/25	0	0.00	13	35.37	35.38	-13	2,318	-0.56%
2024/01/24	0	35.17	0	0.00	35.13	0	2,299	0.00%
2024/01/23	3.1	35.08	1	35.10	35.10	2.1	2,313	0.09%
2024/01/22	6	35.11	2	35.07	35.05	4	2,327	0.17%
2024/01/19	0	34.54	8	34.65	34.77	-8	2,322	-0.34%
2024/01/18	2	33.89	0.1	33.95	33.89	1.9	2,329	0.08%
2024/01/17	2.3	33.84	4.4	33.99	33.76	-2.1	2,325	-0.09%
2024/01/15	10	34.54	0.1	34.54	34.44	9.9	2,277	0.43%
2024/01/12	3	34.28	0	0.00	34.38	3	2,287	0.13%
2024/01/11	0.3	34.55	0	0.00	34.48	0.3	2,282	0.01%
2024/01/10	1	34.27	0	0.00	34.27	1	2,308	0.04%
2024/01/08	0	0.00	0.1	34.50	34.45	-0.1	2,316	0.00%
2024/01/05	1	34.35	1	34.52	34.28	0	2,307	0.00%
2024/01/04	0	0.00	1	34.41	34.41	-1	2,304	-0.04%
2024/01/03	2.3	34.46	0	0.00	34.46	2.3	2,332	0.10%
2024/01/02	1	34.91	1.4	35.09	34.95	-0.3	2,295	-0.01%
2023/12/28	0	0.00	4	35.17	35.16	-4	2,276	-0.18%
2023/12/27	0	0.00	4.1	35.05	35.12	-4.1	2,276	-0.18%
2023/12/26	0	0.00	2	34.80	34.82	-2	2,253	-0.09%
2023/12/25	2	34.58	0	0.00	34.58	2	2,249	0.09%
2023/12/21	0	34.38	4	34.25	34.38	-4	2,255	-0.18%
2023/12/20	0	0.00	10.3	34.57	34.62	-10.3	2,253	-0.46%
2023/12/19	6.4	34.37	15.2	34.44	34.45	-8.8	2,237	-0.39%
2023/12/18	1	34.53	3.3	34.53	34.58	-2.3	2,261	-0.10%
2023/12/15	0	0.00	11	34.63	34.54	-11	2,260	-0.49%
2023/12/14	0	34.45	5.6	34.39	34.46	-5.6	2,231	-0.25%
2023/12/13	0	0.00	1.2	34.07	34.06	-1.2	2,227	-0.05%
2023/12/12	0	34.08	0.3	34.09	34.00	-0.3	2,208	-0.01%
2023/12/11	1	33.91	1	33.95	33.95	0	2,202	0.00%
2023/12/08	0	0.00	7	34.06	33.97	-7	2,197	-0.32%
2023/12/07	1	33.77	0.1	33.89	33.76	0.9	2,190	0.04%
2023/12/06	3.1	33.96	5	34.02	33.96	-1.9	2,198	-0.09%
2023/12/05	1.7	33.85	0	0.00	33.81	1.7	2,203	0.08%
2023/12/04	10	34.15	5	34.02	34.03	5	2,191	0.23%
2023/12/01	1.1	33.99	0	0.00	34.07	1.1	2,180	0.05%
2023/11/30	2.1	33.97	0.6	34.02	34.05	1.5	2,177	0.07%
2023/11/29	0	0.00	0.5	34.01	33.96	-0.5	2,176	-0.02%
2023/11/27	1.2	33.82	2.2	33.80	33.74	-1	2,158	-0.05%
2023/11/24	3.1	33.94	0.1	33.96	33.94	3	2,135	0.14%
2023/11/22	3.1	33.97	1	34.00	33.97	2.1	2,124	0.10%
2023/11/21	0	0.00	5	34.08	34.20	-5	2,131	-0.24%
2023/11/20	2.6	33.76	0	0.00	33.77	2.6	2,114	0.12%
2023/11/17	2	33.79	0	0.00	33.79	2	2,108	0.09%
2023/11/16	2	33.84	2	33.75	33.70	0	2,051	0.00%
2023/11/15	0.1	34.48	1	34.45	34.48	-0.9	2,006	-0.05%
2023/11/14	4	34.05	0.6	34.10	34.04	3.5	1,955	0.18%
2023/11/13	2	33.97	0	0.00	33.91	2	1,947	0.10%
2023/11/10	1	33.53	10	33.50	33.53	-9	1,938	-0.46%
2023/11/09	0	33.66	0	0.00	33.67	0	1,967	0.00%
2023/11/08	1	33.70	1	33.70	33.63	0	2,031	0.00%
2023/11/07	1	33.45	0	0.00	33.48	1	2,040	0.05%
2023/11/06	0.3	33.50	4.4	33.60	33.52	-4.1	2,080	-0.20%
2023/11/03	1	33.09	0.8	33.12	33.19	0.2	2,078	0.01%
2023/11/02	0.1	32.84	0	0.00	32.98	0.1	2,100	0.01%
2023/11/01	0	32.33	0	0.00	32.23	0	2,115	0.00%
2023/10/31	1.1	32.32	3	32.20	32.13	-1.9	2,135	-0.09%
2023/10/30	2.1	32.42	1	32.33	32.33	1.1	2,186	0.05%
2023/10/27	0	32.50	0	0.00	32.39	0	2,170	0.00%
2023/10/26	2.5	32.33	0	0.00	32.28	2.5	2,178	0.11%
2023/10/25	0	32.99	0	0.00	32.84	0	2,146	0.00%
2023/10/24	1	32.65	0	0.00	32.76	1	2,149	0.05%
2023/10/23	0.1	32.74	0	0.00	32.72	0.1	2,142	0.01%
2023/10/20	10.1	33.04	61	32.79	33.06	-50.9	2,149	-2.37%
2023/10/19	1.2	33.01	0	0.00	33.10	1.2	2,138	0.06%
2023/10/18	2	33.18	0	0.00	33.09	2	2,150	0.09%
2023/10/17	4	33.57	0.7	33.53	33.48	3.3	2,132	0.15%
2023/10/16	4	33.47	0	0.00	33.53	4	2,146	0.19%
2023/10/13	1	33.62	0	0.00	33.71	1	2,149	0.05%
2023/10/12	3	33.76	2.1	33.67	33.80	0.9	2,168	0.04%
2023/10/11	5	33.55	4.4	33.55	33.61	0.6	2,174	0.03%
2023/10/05	10	32.97	20	33.02	33.01	-10	2,130	-0.47%
2023/10/04	2.2	32.58	0	0.00	32.55	2.2	2,130	0.10%
2023/10/03	10	33.06	0	0.00	32.94	10	2,120	0.47%
2023/10/02	0.1	33.21	0	0.00	33.14	0.1	2,109	0.00%
2023/09/28	0.1	32.84	0	0.00	32.79	0.1	2,131	0.00%
2023/09/27	0.4	32.71	0	0.00	32.62	0.4	2,131	0.02%
2023/09/26	2.1	32.77	0	0.00	32.64	2.1	2,133	0.10%
2023/09/25	0	0.00	0.2	33.00	33.04	-0.2	2,130	-0.01%
2023/09/22	10.5	32.76	0.3	32.75	32.81	10.2	2,133	0.48%
2023/09/21	5	32.87	1.4	32.94	32.80	3.5	2,138	0.17%
2023/09/20	20.2	33.28	0	0.00	33.26	20.2	2,109	0.96%
2023/09/19	0	33.58	0	0.00	33.46	0	2,106	0.00%
2023/09/18	0	33.65	0	0.00	33.56	0	2,114	0.00%
2023/09/15	0.1	33.76	0	0.00	33.86	0.1	2,104	0.00%
2023/09/14	0	0.00	40	33.61	33.72	-40	2,100	-1.90%
2023/09/13	0.2	33.31	2	33.29	33.28	-1.9	2,095	-0.09%
2023/09/12	0	0.00	0.7	33.15	33.25	-0.7	2,104	-0.04%
2023/09/11	4.4	32.96	0	0.00	32.99	4.4	2,104	0.21%
2023/09/08	4	33.06	9	33.24	33.22	-5	2,081	-0.24%
2023/09/07	23	33.31	0	0.00	33.29	23	2,083	1.10%
2023/09/05	1	33.57	0	0.00	33.60	1	2,059	0.05%
2023/09/04	1.1	33.42	0	0.00	33.64	1.1	2,062	0.05%
2023/09/01	0	33.53	0	0.00	33.45	0	2,060	0.00%
2023/08/31	21.1	33.48	0	0.00	33.45	21.1	2,061	1.02%
2023/08/30	0	0.00	20	33.73	33.67	-20	2,040	-0.98%
2023/08/29	0.1	33.40	0.1	33.39	33.49	-0.1	2,038	0.00%
2023/08/28	0.1	33.44	0.2	33.40	33.34	-0.1	2,020	0.00%
2023/08/25	21	33.38	2	33.45	33.21	19	2,011	0.95%
2023/08/23	0	0.00	0.1	33.43	33.37	-0.1	1,952	-0.01%
2023/08/22	1	33.22	0	0.00	33.18	1	1,964	0.05%
2023/08/21	1	33.00	0	0.00	33.02	1	1,955	0.05%
2023/08/18	2	33.23	5	33.04	33.04	-3	1,938	-0.15%
2023/08/17	1.2	32.95	2.3	33.26	33.28	-1.1	1,896	-0.06%
2023/08/16	3.5	33.08	1.2	33.15	33.21	2.3	1,855	0.12%
2023/08/15	17.2	34.10	0	0.00	34.00	17.2	1,815	0.95%
2023/08/14	14.5	33.87	2	33.80	33.83	12.5	1,758	0.71%
2023/08/11	2.1	34.25	0	0.00	34.25	2.1	1,674	0.12%
2023/08/10	11.2	34.29	1	34.27	34.29	10.2	1,643	0.62%
2023/08/09	5	34.60	0.3	34.65	34.64	4.7	1,586	0.30%
2023/08/08	42.1	34.60	0	0.00	34.65	42.1	1,550	2.71%
2023/08/07	1.4	34.85	0	0.00	34.92	1.4	1,503	0.09%
2023/08/04	11.1	34.53	1	34.50	34.57	10.1	1,481	0.68%
2023/08/02	48.6	34.93	0.1	34.80	34.68	48.6	1,449	3.35%
2023/08/01	1.1	35.28	7	35.12	35.32	-5.9	1,379	-0.43%
2023/07/31	0.3	35.63	0	0.00	35.07	0.3	1,372	0.02%
2023/07/28	2.1	35.23	0	0.00	35.39	2.1	1,348	0.15%
2023/07/27	0	0.00	0.7	35.33	35.30	-0.7	1,334	-0.05%
2023/07/26	0.1	35.21	1	35.13	35.23	-1	1,319	-0.07%
2023/07/25	1.1	35.18	13.4	35.21	35.17	-12.3	1,297	-0.95%
2023/07/24	0.2	34.86	0	0.00	34.84	0.2	1,272	0.02%
2023/07/21	1	34.45	0	0.00	34.68	1	1,261	0.08%
2023/07/20	5.1	34.88	0.2	34.92	34.92	4.9	1,241	0.39%
2023/07/19	0	0.00	3	35.02	34.81	-3	1,219	-0.25%
2023/07/18	0.1	35.21	1.3	35.18	35.08	-1.2	1,191	-0.10%
2023/07/17	0.1	35.09	0	0.00	35.16	0.1	1,173	0.01%
2023/07/14	0.1	34.76	0	0.00	35.06	0.1	1,142	0.00%
2023/07/13	0	34.87	1	34.86	34.63	-1	1,118	-0.09%
2023/07/12	0	34.12	20.4	34.20	34.27	-20.4	1,097	-1.86%
2023/07/11	0	0.00	46.4	33.94	34.05	-46.4	1,084	-4.28%
2023/07/10	20	33.50	14	33.78	33.59	6	1,068	0.56%
2023/07/07	21.3	33.48	0	0.00	33.58	21.3	1,047	2.03%
2023/07/06	44.1	33.80	0	0.00	33.73	44.1	1,031	4.28%
2023/07/05	2	34.35	0.1	34.30	34.31	1.9	995	0.19%
2023/07/04	1	34.29	0	0.00	34.46	1	969	0.10%
2023/07/03	5.1	34.25	21	34.19	34.30	-15.9	956	-1.66%
2023/06/30	0	0.00	1	33.81	33.81	-1	932	-0.10%
2023/06/29	21.1	33.80	20.5	34.00	33.77	0.6	921	0.07%
2023/06/28	1	33.79	1	33.80	33.80	0	900	0.00%
2023/06/27	21.1	33.74	0	0.00	33.72	21.1	884	2.38%
2023/06/26	0	0.00	2	34.03	34.00	-2	868	-0.23%
2023/06/20	0	34.11	3	34.15	34.15	-3	830	-0.36%
2023/06/19	0	0.00	1	34.31	34.29	-1	825	-0.12%
2023/06/16	3	34.31	0.1	34.29	34.31	2.9	817	0.36%
2023/06/15	12	34.38	0.7	34.34	34.38	11.3	796	1.42%
2023/06/13	0	0.00	0.3	34.10	34.13	-0.3	769	-0.03%
2023/06/12	6	33.61	35	33.59	33.59	-29	736	-3.94%
2023/06/09	0	0.00	21	33.37	33.39	-21	720	-2.91%
2023/06/08	41	33.11	2	33.06	33.12	39	710	5.49%
2023/06/07	0	33.31	2.5	33.20	33.41	-2.5	702	-0.35%
2023/06/06	1	33.14	3	33.00	33.09	-2	682	-0.29%
2023/06/02	1	32.92	20.9	32.95	33.00	-19.9	666	-2.99%
2023/06/01	1	32.57	0	0.00	32.58	1	658	0.15%
2023/05/31	21	32.70	0	0.00	32.76	21	660	3.18%
2023/05/30	0	32.90	1	32.85	32.92	-1	658	-0.15%
2023/05/29	0	32.84	0	0.00	32.85	0	661	0.00%
2023/05/26	0	32.53	0	32.54	32.59	0	658	0.00%
2023/05/25	0	32.06	2.2	31.83	32.01	-2.2	627	-0.35%
2023/05/24	3	31.66	0	0.00	31.75	3	625	0.48%
2023/05/23	0	31.83	0	0.00	31.86	0	621	0.00%
2023/05/19	0	0.00	1	31.89	31.90	-1	616	-0.16%
2023/05/18	0	31.64	7	31.71	31.75	-7	612	-1.14%
2023/05/17	0	0.00	41.1	31.36	31.45	-41.1	601	-6.83%
2023/05/16	0	30.90	40	30.98	31.07	-40	594	-6.73%
2023/05/15	0	0.00	7	30.65	30.70	-7	593	-1.18%
2023/05/12	20	30.58	0	0.00	30.71	20	589	3.39%
2023/05/11	0	0.00	2	30.91	30.81	-2	590	-0.34%
2023/05/10	20	30.82	0	0.00	30.87	20	586	3.41%
2023/05/08	0	0.00	20	31.02	31.04	-20	578	-3.46%
2023/05/05	0	0.00	10	30.82	30.84	-10	576	-1.74%
2023/05/04	2.6	30.70	4	30.73	30.79	-1.4	574	-0.24%
2023/05/03	0	30.78	0	0.00	30.77	0	572	0.00%
2023/04/28	0	0.00	20	30.70	30.72	-20	594	-3.37%
2023/04/27	20.1	30.40	0	0.00	30.40	20.1	595	3.38%
2023/04/26	0.1	30.36	0	0.00	30.39	0.1	601	0.02%
2023/04/25	20.5	30.70	0.3	30.57	30.48	20.2	598	3.37%
2023/04/24	0.5	30.87	0	0.00	30.87	0.5	596	0.08%
2023/04/21	1	30.92	12	30.98	30.87	-11	598	-1.84%
2023/04/20	12	31.00	0	0.00	30.98	12	601	1.99%
2023/04/19	20.2	31.00	0	0.00	31.01	20.2	605	3.33%
2023/04/18	0	0.00	1	31.28	31.26	-1	607	-0.16%
2023/04/17	21	31.27	0	0.00	31.38	21	600	3.50%
2023/04/14	0	0.00	21	31.47	31.45	-21	597	-3.52%
2023/04/13	21	31.25	0.1	31.27	31.19	20.9	602	3.48%
2023/04/12	1	31.33	0	0.00	31.40	1	615	0.16%
2023/04/11	0	0.00	21.1	31.48	31.40	-21.1	621	-3.40%
2023/04/06	20	31.16	0	0.00	31.29	20	642	3.12%
2023/03/31	0	0.00	20	31.62	31.46	-20	641	-3.12%
2023/03/28	22	31.20	0	0.00	31.15	22	649	3.39%
2023/03/27	2.1	31.37	1	31.42	31.42	1.1	662	0.17%
2023/03/24	0	0.00	0.1	31.42	31.52	-0.1	680	-0.02%
2023/03/22	0	0.00	41	31.02	31.17	-41	684	-5.99%
2023/03/21	0	0.00	0	30.69	30.69	0	696	0.00%
2023/03/17	0	0.00	0.1	30.69	30.64	-0.1	707	-0.01%
2023/03/16	0	0.00	1	30.35	30.30	-1	727	-0.14%
2023/03/15	20	30.55	20	30.75	30.53	0	723	0.00%
2023/03/14	20	30.48	0	0.00	30.47	20	740	2.70%
2023/03/13	21	30.49	27.9	30.74	30.81	-6.9	748	-0.92%
2023/03/10	21	30.71	0	0.00	30.71	21	750	2.80%
2023/03/08	0	31.15	0	0.00	31.17	0	766	0.00%
2023/03/07	2	31.30	0	0.00	31.34	2	778	0.26%
2023/03/03	1	30.88	0	0.00	30.80	1	819	0.12%
2023/03/01	0	30.68	0	0.00	30.81	0	844	0.00%
2023/02/24	1	30.68	0	0.00	30.68	1	853	0.12%
2023/02/23	0.1	30.73	40	30.74	30.86	-39.9	864	-4.62%
2023/02/22	20.5	30.31	0	0.00	30.47	20.5	887	2.31%
2023/02/17	20	30.63	0	0.00	30.64	20	1,030	1.94%
2023/02/16	0	0.00	20	30.90	30.91	-20	1,082	-1.85%
2023/02/15	20	30.70	0	0.00	30.57	20	1,132	1.77%
2023/02/14	0	0.00	0.4	31.10	31.09	-0.4	1,152	-0.04%
2023/02/10	5	30.93	0	30.95	30.93	5	1,191	0.42%
2023/02/09	0	0.00	1	30.90	30.91	-1	1,230	-0.08%
2023/02/08	0	0.00	20	30.90	30.93	-20	1,246	-1.60%
2023/02/07	2	30.55	0	0.00	30.55	2	1,264	0.16%
2023/02/06	18	30.58	4	30.67	30.64	14	1,263	1.11%
2023/02/03	0	0.00	2.1	30.77	30.89	-2.1	1,253	-0.17%
2023/02/02	0.3	30.78	40	30.78	30.86	-39.7	1,245	-3.19%
2023/02/01	0	0.00	1	30.45	30.54	-1	1,238	-0.08%
2023/01/31	40	30.48	0	0.00	30.37	40	1,237	3.23%
2023/01/30	10	30.63	15	30.69	30.75	-5	1,236	-0.40%
2023/01/17	5	29.68	0	0.00	29.73	5	1,231	0.41%
2023/01/16	0	0.00	3	29.80	29.80	-3	1,230	-0.24%
2023/01/13	0	0.00	21	29.70	29.61	-21	1,222	-1.72%
2023/01/12	0.5	29.48	6.1	29.34	29.35	-5.6	1,241	-0.45%
2023/01/11	0.5	29.45	1	29.39	29.41	-0.6	1,236	-0.04%
2023/01/10	0	0.00	1.2	29.44	29.46	-1.2	1,243	-0.10%
2023/01/09	0	0.00	20	29.00	29.28	-20	1,277	-1.57%
2023/01/06	0	0.00	20	28.52	28.56	-20	1,272	-1.57%
2023/01/03	20	27.87	20.6	28.20	28.28	-0.6	1,356	-0.04%
2022/12/30	0	0.00	20	28.26	28.18	-20	1,348	-1.48%
2022/12/29	24.9	27.91	0	0.00	28.01	24.9	1,337	1.86%
2022/12/28	26	28.24	1	28.12	28.19	25	1,340	1.86%
2022/12/27	0	0.00	20	28.67	28.51	-20	1,328	-1.50%
2022/12/23	20	28.30	0	0.00	28.32	20	1,344	1.49%
2022/12/22	1	28.66	20	28.70	28.68	-19	1,347	-1.41%
2022/12/21	0.1	28.39	0	0.00	28.30	0.1	1,353	0.00%
2022/12/20	21	28.40	0	0.00	28.20	21	1,351	1.55%
2022/12/16	21	28.69	0	0.00	28.77	21	1,350	1.56%
2022/12/14	0	29.23	20	29.25	29.24	-20	1,324	-1.51%
2022/12/12	20	28.85	0	0.00	28.99	20	1,296	1.54%
2022/12/09	0	0.00	20	29.16	29.20	-20	1,289	-1.55%
2022/12/08	22	28.86	5	28.92	28.83	17	1,280	1.33%
2022/12/06	20	29.30	0	0.00	29.26	20	1,252	1.60%
2022/12/02	0.2	29.70	0.1	29.66	29.63	0.1	1,221	0.01%
2022/12/01	0	0.00	0.1	30.03	29.82	-0.1	1,227	0.00%
2022/11/30	0	0.00	20	29.30	29.50	-20	1,219	-1.64%
2022/11/29	0	28.90	20	29.20	29.22	-20	1,204	-1.66%
2022/11/28	41	28.95	0	0.00	29.00	41	1,190	3.45%
2022/11/24	0	0.00	21	29.38	29.36	-21	1,146	-1.83%
2022/11/23	0	0.00	21	29.14	29.15	-21	1,133	-1.85%
2022/11/22	0	0.00	0	28.75	28.95	0	1,116	0.00%
2022/11/21	0.5	28.87	0.1	28.82	28.77	0.5	1,123	0.04%
2022/11/18	0.2	29.29	0	0.00	28.89	0.2	1,104	0.02%
2022/11/17	20.1	28.75	2	28.90	29.00	18.1	1,076	1.68%
2022/11/16	21.1	29.00	0	0.00	29.02	21.1	1,052	2.01%
2022/11/15	11	30.33	0	0.00	30.53	11	989	1.11%
2022/11/14	6	29.57	3	29.75	29.60	3	927	0.32%
2022/11/11	0	0.00	3	29.22	29.37	-3	873	-0.34%
2022/11/10	1	28.27	0	0.00	28.20	1	816	0.12%
2022/11/09	5	28.05	0	28.47	28.42	5	797	0.63%
2022/11/08	1	27.79	0	0.00	27.82	1	777	0.13%
2022/11/07	0	27.30	0	0.00	27.56	0	750	0.01%
2022/11/03	2	26.96	0	0.00	27.00	2	695	0.29%
2022/11/02	0.2	27.28	0	0.00	27.29	0.2	678	0.03%
2022/10/25	1	26.75	2.1	26.56	26.58	-1.1	710	-0.16%
2022/10/24	0	0.00	10.2	27.23	26.97	-10.2	701	-1.45%
2022/10/21	0	27.05	14	27.06	26.86	-14	697	-2.01%
2022/10/20	1	26.49	262	26.61	27.00	-261	694	-37.56%	大賣/鉅額交易
2022/10/19	1	27.23	0	0.00	27.11	1	677	0.15%
2022/10/17	0	27.10	140	27.03	27.15	-140	668	-20.94%	大賣/鉅額交易
2022/10/14	0	0.00	4	27.45	27.53	-4	631	-0.63%
2022/10/13	1	26.90	4	26.90	26.90	-3	634	-0.47%
2022/10/12	0.3	27.40	18	27.18	27.37	-17.7	609	-2.90%
2022/10/11	5.1	27.45	3	27.48	27.40	2.1	588	0.36%
2022/10/07	1	28.57	0	0.00	28.57	1	563	0.18%
2022/10/06	0.1	28.96	0	0.00	28.99	0.1	569	0.02%
2022/10/03	0	0.00	2	27.70	27.63	-2	575	-0.35%
2022/09/30	0.2	27.99	20	27.84	27.92	-19.8	572	-3.46%
2022/09/29	0	0.00	11	28.30	28.26	-11	565	-1.95%
2022/09/28	0.6	28.56	0	0.00	28.27	0.6	571	0.10%
2022/09/26	2.2	28.86	0	0.00	28.87	2.2	578	0.39%
2022/09/23	1	29.57	0	0.00	29.47	1	592	0.17%
2022/09/22	0.1	29.60	0	0.00	29.70	0.1	603	0.02%
2022/09/21	0	30.20	0	0.00	30.08	0	598	0.00%
2022/09/19	1	30.20	0	0.00	30.13	1	629	0.16%
2022/09/16	0	30.35	0	0.00	30.29	0	627	0.00%
2022/09/15	0	30.48	0	0.00	30.54	0	630	0.00%
2022/09/14	0.1	30.50	0	0.00	30.39	0.1	635	0.02%
2022/09/13	1	31.00	0	0.00	30.98	1	642	0.16%
2022/09/08	1	30.11	0	0.00	30.33	1	683	0.15%
2022/09/07	0.6	30.09	0	0.00	30.02	0.6	694	0.09%
2022/09/06	0	30.75	2	30.66	30.66	-2	685	-0.29%
2022/09/02	0.1	30.60	3	30.41	30.40	-2.9	708	-0.41%
2022/08/30	1	30.97	0	0.00	31.13	1	696	0.14%
2022/08/29	0.1	31.00	0	0.00	31.04	0.1	691	0.02%
2022/08/26	0.1	31.85	0	0.00	31.83	0.1	692	0.01%
2022/08/25	0	31.70	0	0.00	31.65	0	666	0.00%
2022/08/23	1	31.45	0	0.00	31.46	1	689	0.15%
2022/08/22	1	31.77	0	0.00	31.83	1	693	0.14%
2022/08/19	0	32.15	0	32.50	32.14	0	694	0.00%
2022/08/18	1	31.98	0.4	32.19	32.11	0.6	705	0.09%
2022/08/17	0	32.25	0	0.00	32.24	0	705	0.00%
2022/08/16	0.1	32.25	1	32.22	32.25	-0.9	704	-0.13%
2022/08/12	0	31.91	1	31.86	31.99	-1	696	-0.14%
2022/08/11	0	31.78	20	31.80	31.76	-20	719	-2.78%
2022/08/10	0	31.22	0	0.00	31.19	0	735	0.00%
2022/08/09	0	31.16	0	0.00	31.42	0	751	0.00%
2022/08/05	0	0.00	88	31.33	31.44	-88	781	-11.26%
2022/08/04	0	30.76	28	30.64	30.73	-28	785	-3.56%
2022/08/03	0	30.57	6	30.57	30.73	-6	779	-0.77%
2022/08/02	20	30.57	0	0.00	30.57	20	773	2.59%
2022/07/29	20	30.97	20	31.18	31.02	0	834	0.00%
2022/07/28	0	30.87	0	0.00	30.89	0	840	0.00%
2022/07/26	0	30.74	0	30.57	30.62	0	855	0.00%
2022/07/22	0.5	30.69	0	0.00	30.73	0.5	857	0.06%
2022/07/21	10	30.41	10	30.60	30.68	0	905	0.00%
2022/07/20	0	0.00	1	30.51	30.28	-1	913	-0.11%
2022/07/15	4	29.84	36	29.81	29.77	-32	947	-3.38%
2022/07/14	0	0.00	20	29.62	29.62	-20	934	-2.14%
2022/07/13	0.6	29.43	32.6	29.47	29.43	-32	928	-3.45%
2022/07/12	10	28.70	20	28.55	28.55	-10	951	-1.05%
2022/07/11	1	29.33	0	0.00	29.30	1	955	0.10%
2022/07/08	2.1	29.53	11	29.66	29.53	-8.9	956	-0.93%
2022/07/07	0	0.00	46	29.26	29.27	-46	964	-4.77%
2022/07/06	1	29.00	20	28.66	28.54	-19	958	-1.98%
2022/07/05	10	28.78	32	29.05	29.13	-22	949	-2.32%
2022/07/04	0	29.23	30	28.96	28.97	-30	946	-3.17%
2022/07/01	0	0.00	43	29.30	29.18	-43	944	-4.55%
2022/06/30	30.5	30.28	0	0.00	30.08	30.5	920	3.32%
2022/06/29	0	0.00	5	30.82	30.84	-5	905	-0.55%
2022/06/28	21	31.09	0	0.00	31.12	21	915	2.29%
2022/06/27	0	0.00	40	31.41	31.33	-40	909	-4.40%
2022/06/23	20.1	30.61	27	30.67	30.69	-6.9	918	-0.75%
2022/06/22	40	31.25	0	0.00	31.04	40	911	4.39%
2022/06/21	0	0.00	21	31.55	31.70	-21	911	-2.30%
2022/06/20	20.5	31.15	0.1	31.40	31.12	20.4	920	2.22%
2022/06/17	20.2	31.40	0	0.00	31.54	20.2	911	2.21%
2022/06/14	1.2	31.89	0	0.00	32.10	1.2	905	0.13%
2022/06/13	20.2	32.00	0	0.00	32.07	20.2	911	2.21%
2022/06/10	20	32.90	0	0.00	32.89	20	904	2.21%
2022/06/08	0	0.00	20	33.30	33.27	-20	921	-2.17%
2022/05/30	0	0.00	1	32.98	33.12	-1	1,051	-0.10%
2022/05/27	0	0.00	11	32.40	32.44	-11	1,051	-1.05%
2022/05/23	0	32.19	0	0.00	32.25	0	1,125	0.00%
2022/05/19	2	31.86	0.5	31.87	32.01	1.5	1,135	0.13%
2022/05/18	1	32.38	10	32.40	32.51	-9	1,115	-0.81%
2022/05/17	0	0.00	1	32.10	32.08	-1	1,110	-0.09%
2022/05/16	0	0.00	4	31.85	31.88	-4	1,106	-0.36%
2022/05/13	0	31.70	0	0.00	31.77	0	1,100	0.00%
2022/05/12	25	31.70	0	0.00	31.45	25	1,087	2.30%
2022/05/11	0.5	32.18	0	0.00	32.24	0.5	1,086	0.05%
2022/05/10	0.1	31.99	2	31.93	32.29	-1.9	1,098	-0.17%
2022/05/09	0	0.00	14	32.48	32.38	-14	1,095	-1.28%
2022/05/06	20	32.80	2	32.80	33.02	18	1,074	1.67%
2022/05/05	0	0.00	6	33.70	33.54	-6	1,056	-0.57%
2022/05/04	1	33.32	0	0.00	33.29	1	1,067	0.09%
2022/05/03	20.2	33.18	0	0.00	33.23	20.2	1,098	1.83%
2022/04/29	0	33.50	0	0.00	33.44	0	1,112	0.00%
2022/04/28	0.1	32.91	9	33.10	33.13	-8.9	1,135	-0.78%
2022/04/27	21.4	32.80	11	33.03	32.89	10.4	1,142	0.91%
2022/04/26	0	33.57	0	0.00	33.52	0	1,111	0.00%
2022/04/25	23.3	33.50	1	33.34	33.47	22.3	1,115	1.99%
2022/04/22	20.1	33.80	20	34.10	34.09	0.1	1,098	0.01%
2022/04/21	0	34.37	0	0.00	34.23	0	1,097	0.00%
2022/04/20	0	34.14	0.1	34.28	34.23	-0.1	1,122	-0.01%
2022/04/19	0	34.20	0	0.00	34.10	0	1,134	0.00%
2022/04/18	1	33.86	0	0.00	33.92	1	1,146	0.09%
2022/04/15	20	34.20	0	0.00	34.14	20	1,116	1.79%
2022/04/14	1	34.70	0	0.00	34.64	1	1,116	0.09%
2022/04/13	0	34.50	20	34.55	34.76	-20	1,135	-1.76%
2022/04/12	2	34.20	0	0.00	34.23	2	1,151	0.17%
2022/04/11	22	34.20	0	0.00	34.23	22	1,156	1.90%
2022/04/08	0	34.63	0	0.00	34.73	0	1,194	0.00%
2022/04/07	40	34.74	0	0.00	34.50	40	1,197	3.34%
2022/04/01	0.2	35.16	0	0.00	35.18	0.2	1,200	0.01%
2022/03/31	0	35.35	0	0.00	35.36	0	1,218	0.00%
2022/03/30	0	0.00	4	35.39	35.42	-4	1,218	-0.33%
2022/03/29	2	35.10	20	35.14	35.10	-18	1,235	-1.46%
2022/03/28	20	34.78	0	0.00	35.10	20	1,232	1.62%
2022/03/25	1	35.31	0	0.00	35.33	1	1,221	0.08%
2022/03/24	0	0.00	0.3	35.21	35.39	-0.3	1,230	-0.03%
2022/03/23	0	35.34	0.3	35.36	35.41	-0.3	1,228	-0.02%
2022/03/22	0	0.00	0.1	35.05	35.06	-0.1	1,225	-0.01%
2022/03/21	3	35.25	0.2	35.17	35.03	2.8	1,232	0.23%
2022/03/18	0	34.93	1	34.84	35.02	-1	1,236	-0.08%
2022/03/17	0.2	34.70	52	34.85	35.04	-51.8	1,238	-4.18%
2022/03/16	2	33.89	0	0.00	34.05	2	1,215	0.17%
2022/03/15	24.1	34.00	0	0.00	33.88	24.1	1,205	2.00%
2022/03/14	0	34.55	0	0.00	34.49	0	1,206	0.00%
2022/03/11	21	34.45	1	34.50	34.45	20	1,205	1.66%
2022/03/10	0.1	34.80	40.5	34.69	34.79	-40.5	1,206	-3.35%
2022/03/09	2.6	34.00	0	0.00	33.96	2.6	1,199	0.21%
2022/03/08	24.3	33.77	5	33.76	33.66	19.3	1,198	1.61%
2022/03/07	37	34.36	0.4	34.36	34.31	36.6	1,141	3.21%
2022/03/04	0.2	35.42	0	0.00	35.34	0.2	1,083	0.01%
2022/03/03	0	35.85	1	35.75	35.70	-1	1,100	-0.09%
2022/03/02	8	35.48	0	0.00	35.62	8	1,148	0.70%
2022/03/01	0	0.00	26	35.79	35.79	-26	1,153	-2.25%
2022/02/25	2.1	35.15	1	35.10	35.25	1.1	1,158	0.09%
2022/02/24	46.1	35.56	29	35.40	35.26	17.1	1,159	1.47%
2022/02/23	0	36.03	35	36.09	36.14	-35	1,125	-3.11%
2022/02/22	40.3	35.89	0	0.00	35.98	40.3	1,159	3.48%
2022/02/21	0	36.40	0	0.00	36.46	0	1,174	0.00%
2022/02/17	0	36.52	10.1	36.60	36.48	-10.1	1,216	-0.83%
2022/02/16	0.1	36.35	0	0.00	36.48	0.1	1,225	0.01%
2022/02/15	1	35.96	0.4	36.10	35.93	0.6	1,229	0.05%
2022/02/14	10.1	36.00	0	36.00	36.03	10	1,233	0.81%
2022/02/11	0	36.51	0	0.00	36.54	0	1,223	0.00%
2022/02/10	6	36.28	1	36.35	36.60	5	1,240	0.40%
2022/02/09	6	36.19	3.3	36.14	36.31	2.7	1,248	0.22%
2022/02/08	1	36.10	2	36.08	36.03	-1	1,253	-0.08%
2022/02/07	2	35.65	10	35.85	35.89	-8	1,250	-0.64%
2022/01/26	1.3	35.60	11	35.48	35.49	-9.7	1,235	-0.79%
2022/01/25	14	35.33	1	35.45	35.50	13	1,222	1.07%
2022/01/24	0.1	35.64	9	35.49	35.93	-8.9	1,191	-0.75%
2022/01/21	4.2	35.78	0	0.00	35.68	4.2	1,174	0.36%
2022/01/20	0	36.26	0	0.00	36.40	0	1,153	0.00%
2022/01/19	1.2	36.41	3	36.45	36.32	-1.8	1,143	-0.16%
2022/01/18	1.1	36.72	0	0.00	36.66	1.1	1,137	0.10%
2022/01/17	0	36.83	3	36.85	36.94	-3	1,131	-0.26%
2022/01/14	2.4	36.69	0.3	36.63	36.63	2.1	1,120	0.18%
2022/01/13	0	0.00	4	36.61	36.69	-4	1,114	-0.36%
2022/01/12	0.1	36.35	60	36.43	36.44	-59.9	1,099	-5.45%
2022/01/11	0	35.95	0	0.00	36.22	0	1,093	0.00%
2022/01/10	0.4	35.83	0.5	36.02	36.04	-0.1	1,096	-0.01%
2022/01/07	2	35.98	0	0.00	35.95	2	1,097	0.19%
2022/01/06	2	36.24	1.7	36.19	36.28	0.4	1,093	0.04%
2022/01/05	0	36.54	0	0.00	36.50	0	1,080	0.00%
2022/01/04	0	36.36	1.2	36.39	36.45	-1.2	1,067	-0.11%
2022/01/03	3	36.17	5.1	35.82	35.90	-2.1	1,063	-0.19%
2021/12/30	1	35.90	0	0.00	35.91	1	1,021	0.10%
2021/12/29	2	35.99	0	0.00	36.02	2	1,058	0.19%
2021/12/28	3.1	35.86	2.2	35.81	35.92	0.9	1,090	0.08%
2021/12/27	0	35.59	1	35.67	35.67	-1	1,093	-0.09%
2021/12/24	0	35.42	0	0.00	35.40	0	1,116	0.00%
2021/12/23	0	35.40	1	35.44	35.42	-1	1,116	-0.09%
2021/12/22	1.1	35.20	1	35.18	35.22	0.1	1,124	0.01%
2021/12/21	1	35.18	8	35.05	35.22	-7	1,127	-0.62%
2021/12/20	6	34.89	7	34.88	34.89	-1	1,129	-0.09%
2021/12/17	3	35.16	5	35.17	35.14	-2	1,121	-0.18%
2021/12/16	4	35.08	16	35.12	35.26	-12	1,127	-1.06%
2021/12/15	1.2	34.76	0	0.00	34.85	1.2	1,155	0.10%
2021/12/14	1.2	34.88	10	34.84	34.84	-8.8	1,154	-0.76%
2021/12/13	5.2	35.34	5	35.32	35.18	0.2	1,155	0.02%
2021/12/10	2	35.29	0	0.00	35.31	2	1,152	0.17%
2021/12/09	0.1	35.38	0	0.00	35.36	0.1	1,151	0.01%
2021/12/08	6	35.47	2.1	35.51	35.40	3.9	1,144	0.34%
2021/12/07	0	34.98	0	0.00	35.24	0	1,140	0.00%
2021/12/06	0	0.00	1	35.10	35.10	-1	1,144	-0.09%
2021/12/03	1	35.06	2	35.00	35.06	-1	1,164	-0.09%
2021/12/02	1	34.90	23	34.92	34.94	-22	1,161	-1.89%
2021/12/01	0	34.52	0.5	34.52	34.73	-0.5	1,177	-0.04%
2021/11/30	25	34.45	0	0.00	34.22	25	1,190	2.10%
2021/11/29	1	34.24	0	0.00	34.19	1	1,194	0.09%
2021/11/26	27.2	34.53	0	0.00	34.35	27.2	1,185	2.29%
2021/11/25	1	34.80	0	0.00	34.88	1	1,154	0.09%
2021/11/24	1	34.78	4	34.90	34.87	-3	1,172	-0.26%
2021/11/23	4	34.93	10.6	35.00	34.94	-6.6	1,174	-0.56%
2021/11/22	1	35.19	0	0.00	35.22	1	1,168	0.09%
2021/11/19	2	35.41	1	35.35	35.29	1	1,177	0.08%
2021/11/18	1	36.14	10.3	36.25	36.30	-9.3	1,159	-0.80%
2021/11/17	2	35.98	14.1	35.96	36.00	-12.1	1,156	-1.04%
2021/11/16	1	35.85	0	0.00	35.85	1	1,157	0.09%
2021/11/15	0	35.80	1	35.80	35.80	-1	1,165	-0.09%
2021/11/12	0	35.60	0	0.00	35.51	0	1,171	0.00%
2021/11/11	0	35.45	0	0.00	35.38	0	1,174	0.00%
2021/11/10	1	35.55	0	0.00	35.57	1	1,194	0.08%
2021/11/09	0	35.59	20	35.63	35.59	-20	1,201	-1.66%
2021/11/08	5	35.24	0	0.00	35.38	5	1,180	0.42%
2021/11/05	0.3	34.85	1.4	34.80	34.98	-1.1	1,177	-0.10%
2021/11/04	0	34.80	1	34.74	34.64	-1	1,186	-0.08%
2021/11/03	0	34.71	0.5	34.66	34.65	-0.5	1,198	-0.04%
2021/11/02	3	34.61	18.1	34.80	34.52	-15.1	1,209	-1.25%
2021/11/01	0	34.55	5	34.62	34.57	-5	1,207	-0.42%
2021/10/29	1	34.31	0	0.00	34.40	1	1,220	0.08%
2021/10/28	0	34.76	0	0.00	34.71	0	1,224	0.00%
2021/10/26	0	34.60	12.1	34.69	34.73	-12.1	1,235	-0.98%
2021/10/25	0	34.40	0.1	34.40	34.40	-0.1	1,233	-0.01%
2021/10/22	0	34.40	0.1	34.35	34.38	-0.1	1,265	-0.01%
2021/10/21	1	34.55	0.1	34.58	34.32	0.9	1,273	0.07%
2021/10/20	0	34.50	0	0.00	34.44	0	1,282	0.00%
2021/10/19	0	34.51	20	34.52	34.49	-20	1,283	-1.56%
2021/10/18	0.3	34.40	0	0.00	34.21	0.3	1,292	0.02%
2021/10/15	0.1	34.25	2	34.03	34.24	-1.9	1,303	-0.15%
2021/10/14	0.1	33.60	0	0.00	33.54	0.1	1,318	0.01%
2021/10/13	3.2	33.59	0	0.00	33.51	3.2	1,341	0.24%
2021/10/12	1	33.42	1	33.66	33.68	0	1,346	0.00%
2021/10/08	1	34.26	0	0.00	34.11	1	1,341	0.07%
2021/10/07	3	34.09	4.5	34.23	34.21	-1.5	1,330	-0.11%
2021/10/06	3	33.56	1	33.66	33.75	2	1,341	0.15%
2021/10/05	2.1	33.42	0	0.00	33.95	2.1	1,325	0.16%
2021/10/04	4.2	33.74	0	0.00	33.76	4.2	1,299	0.33%
2021/10/01	27.3	34.10	0	0.00	33.97	27.3	1,294	2.11%
2021/09/30	22.1	34.54	1	34.62	34.56	21.1	1,268	1.66%
2021/09/29	25.1	34.48	0	0.00	34.35	25.1	1,270	1.98%
2021/09/28	22.2	34.94	0	0.00	35.04	22.2	1,248	1.78%
2021/09/27	0	35.29	0.5	35.33	35.27	-0.5	1,260	-0.04%
2021/09/24	0.9	35.10	0.2	35.00	35.10	0.8	1,260	0.06%
2021/09/23	3	34.89	20	34.85	34.87	-17	1,275	-1.33%
2021/09/22	28.3	34.48	0	0.00	34.56	28.3	1,279	2.21%
2021/09/17	1	35.10	0	0.00	35.32	1	1,250	0.08%
2021/09/16	0	35.40	1	35.45	35.26	-1	1,259	-0.08%
2021/09/15	20	35.30	0.1	35.40	35.37	19.9	1,256	1.58%
2021/09/14	0	35.52	20	35.60	35.50	-20	1,272	-1.57%
2021/09/13	0.2	35.50	0.3	35.48	35.45	-0.1	1,290	-0.01%
2021/09/10	0	0.00	23	35.39	35.52	-23	1,330	-1.73%
2021/09/09	2	34.88	0	0.00	35.13	2	1,327	0.15%
2021/09/08	40	35.10	12	35.07	35.12	28	1,329	2.11%
2021/09/07	2.1	35.51	2	35.52	35.47	0.1	1,314	0.01%
2021/09/06	3.1	35.52	0	0.00	35.62	3.1	1,320	0.24%
2021/09/03	2	35.57	13	35.51	35.63	-11	1,305	-0.84%
2021/09/02	10.1	35.16	2	35.51	35.15	8.1	1,300	0.62%
2021/09/01	20.1	35.50	2	35.50	35.49	18.1	1,295	1.40%
2021/08/31	0	35.08	1	35.31	35.50	-1	1,289	-0.08%
2021/08/30	1	35.20	2.1	35.10	35.26	-1.1	1,323	-0.08%
2021/08/27	1	34.93	15.1	34.82	34.95	-14.1	1,316	-1.07%
2021/08/26	3	34.60	1	34.53	34.56	2	1,309	0.15%
2021/08/25	0	34.30	6	34.40	34.47	-6	1,303	-0.46%
2021/08/24	10	34.21	3	34.21	34.22	7	1,302	0.54%
2021/08/23	3	34.09	0	0.00	34.12	3	1,314	0.23%
2021/08/20	5.3	33.27	7	33.45	33.28	-1.7	1,321	-0.13%
2021/08/19	16.5	33.62	2	33.92	33.40	14.5	1,314	1.10%
2021/08/18	5.2	33.86	2	33.89	34.17	3.2	1,299	0.24%
2021/08/17	15.1	33.98	16	33.95	33.87	-0.9	1,301	-0.07%
2021/08/16	7.3	34.20	0	0.00	34.21	7.3	1,295	0.57%
2021/08/13	21.2	34.38	0	0.00	34.34	21.2	1,285	1.65%
2021/08/12	1.2	34.67	0	0.00	34.66	1.2	1,287	0.09%
2021/08/11	1.1	34.61	0	0.00	34.77	1.1	1,312	0.08%
2021/08/10	0.1	34.95	3	34.91	34.86	-2.9	1,357	-0.21%
2021/08/09	0	34.84	0	0.00	35.08	0	1,454	0.00%
2021/08/06	8	35.01	26	35.18	35.20	-18	1,493	-1.20%
2021/08/05	2	35.38	0	0.00	35.31	2	1,563	0.13%
2021/08/04	1	35.34	0	0.00	35.37	1	1,744	0.06%
2021/08/03	2	34.94	0	0.00	35.15	2	1,798	0.11%
2021/08/02	0.1	34.70	2	35.01	35.03	-1.9	1,810	-0.10%
2021/07/30	2	34.64	0	0.00	34.51	2	1,823	0.11%
2021/07/29	0	34.47	0	0.00	34.73	0	1,842	0.00%
2021/07/28	3.1	34.13	2	34.27	34.31	1.1	1,861	0.06%
2021/07/27	2	34.59	0	0.00	34.56	2	1,905	0.11%
2021/07/26	0.3	34.85	0	0.00	34.63	0.3	1,948	0.02%
2021/07/23	2	34.83	0	0.00	34.81	2	1,945	0.10%
2021/07/22	0	34.95	0	0.00	34.80	0	1,945	0.00%
2021/07/21	2.1	34.73	0	0.00	34.57	2.1	1,964	0.11%
2021/07/20	5.2	34.91	1	34.74	34.76	4.2	1,980	0.21%
2021/07/19	2.3	35.09	1	34.96	35.20	1.3	1,987	0.07%
2021/07/16	2	35.41	1	35.31	35.44	1	1,988	0.05%
2021/07/15	0	35.40	0	0.00	35.57	0	1,999	0.00%
2021/07/14	0.1	35.24	0	0.00	35.24	0.1	2,000	0.01%
2021/07/13	0	35.31	1	35.33	35.20	-1	2,015	-0.05%
2021/07/12	0	35.14	0	0.00	35.07	0	2,025	0.00%
2021/07/09	4	34.78	0	0.00	34.80	4	2,020	0.20%
2021/07/08	1.1	34.83	0	0.00	35.04	1.1	2,035	0.05%
2021/07/07	1.1	35.04	0.5	35.06	35.00	0.6	2,050	0.03%
2021/07/06	2	35.07	0	0.00	35.10	2	2,048	0.10%
2021/07/05	0	35.04	6.1	35.02	35.04	-6	2,061	-0.29%
2021/07/02	1	34.74	2	34.80	34.70	-1	2,070	-0.05%
2021/07/01	1	34.85	0	0.00	34.71	1	2,071	0.05%
2021/06/29	3	34.58	0	0.00	34.60	3	2,092	0.14%
2021/06/28	2.1	34.39	2	34.55	34.60	0.1	2,101	0.00%
2021/06/25	0	34.60	3	34.55	34.39	-3	2,145	-0.14%
2021/06/24	0.1	34.33	0	0.00	34.33	0.1	2,207	0.00%
2021/06/23	0	34.16	0	0.00	34.28	0	2,229	0.00%
2021/06/22	2.1	33.86	0	0.00	33.83	2.1	2,226	0.10%
2021/06/21	4.2	34.10	3	33.99	33.96	1.2	2,243	0.05%
2021/06/18	0	34.52	0	0.00	34.50	0	2,215	0.00%
2021/06/17	1	34.32	2	34.45	34.56	-1	2,222	-0.05%
2021/06/16	0	0.00	2	34.53	34.55	-2	2,253	-0.09%
2021/06/15	1.1	34.54	1	34.45	34.57	0.1	2,271	0.00%
2021/06/11	0	34.34	1	34.37	34.32	-1	2,278	-0.04%
2021/06/09	0.1	33.90	3	33.86	33.84	-2.9	2,326	-0.12%
2021/06/08	6	34.05	2	34.25	34.09	4	2,345	0.17%
2021/06/07	2	33.90	3	34.15	34.20	-1	2,364	-0.04%
2021/06/04	3	34.00	4	34.12	34.13	-1	2,331	-0.04%
2021/06/03	0.2	34.30	1	34.28	34.31	-0.8	2,344	-0.03%
2021/06/02	0.1	34.23	0	0.00	34.14	0.1	2,370	0.00%
2021/06/01	1.1	34.20	6	34.21	34.27	-4.9	2,394	-0.20%
2021/05/31	0.1	34.00	1	33.84	34.06	-0.9	2,435	-0.04%
2021/05/28	0	33.82	8	33.79	33.82	-8	2,422	-0.33%
2021/05/27	1	33.07	0	0.00	33.28	1	2,444	0.04%
2021/05/26	2	33.39	2	33.48	33.50	0	2,507	0.00%
2021/05/25	1	33.44	5	33.31	33.42	-4	2,508	-0.16%
2021/05/24	1	32.89	1	32.98	32.92	0	2,539	0.00%
2021/05/21	0	33.00	31	32.67	32.89	-31	2,575	-1.20%
2021/05/20	1	32.43	6	32.43	32.48	-5	2,586	-0.19%
2021/05/19	2	32.62	1	32.50	32.59	1	2,617	0.04%
2021/05/18	6	32.62	7	32.40	32.70	-1	2,623	-0.04%
2021/05/17	11	31.31	20.2	31.27	31.19	-9.1	2,626	-0.35%
2021/05/14	3	31.97	6	32.00	32.00	-3	2,565	-0.12%
2021/05/13	4	31.79	18	31.53	31.55	-14	2,528	-0.55%
2021/05/12	20.5	31.66	11	32.03	31.93	9.5	2,488	0.38%
2021/05/11	5	33.77	11.1	33.30	33.40	-6.1	2,349	-0.26%
2021/05/10	0	34.55	1	34.65	34.48	-1	2,334	-0.04%
2021/05/07	0	34.26	2	34.53	34.57	-2	2,385	-0.08%
2021/05/06	0.1	34.14	4	34.01	34.00	-3.9	2,424	-0.16%
2021/05/05	5.1	33.89	10	33.90	33.65	-4.9	2,432	-0.20%
2021/05/04	4	34.08	6	34.08	33.96	-2	2,474	-0.08%
2021/05/03	4.2	34.55	52	34.53	34.45	-47.8	2,434	-1.96%
2021/04/29	1	35.16	1	35.25	35.05	0	2,423	0.00%
2021/04/28	1.2	34.94	6	34.88	34.97	-4.8	2,468	-0.20%
2021/04/27	53.5	34.93	3	35.01	34.93	50.5	2,520	2.00%
2021/04/26	0.2	34.86	1.2	34.87	34.90	-1	2,537	-0.04%
2021/04/23	1.1	34.06	8.3	34.31	34.38	-7.2	2,554	-0.28%
2021/04/22	2.3	34.32	0	0.00	34.10	2.3	2,584	0.09%
2021/04/21	3	34.28	2	34.35	34.28	1	2,590	0.04%
2021/04/20	0.1	34.42	0	0.00	34.48	0.1	2,617	0.00%
2021/04/19	3.1	34.30	2	34.33	34.37	1.1	2,660	0.04%
2021/04/16	3	34.01	5	34.07	34.20	-2	2,684	-0.07%
2021/04/15	1.1	33.78	1	33.75	34.02	0.1	2,742	0.00%
2021/04/14	5.1	33.63	8	33.47	33.70	-2.9	2,776	-0.10%
2021/04/13	0.1	33.93	3	33.65	33.63	-2.9	2,810	-0.10%
2021/04/12	3.2	33.73	6	33.86	33.66	-2.8	2,819	-0.10%
2021/04/09	9.1	33.79	1	33.82	33.78	8.1	2,857	0.28%
2021/04/08	0.2	33.83	209	33.64	33.89	-208.8	2,858	-7.31%	大賣/鉅額交易
2021/04/07	0.1	33.71	127	33.70	33.72	-126.9	2,883	-4.40%	大賣/鉅額交易
2021/04/06	2.1	33.71	1.1	33.69	33.71	1	2,884	0.03%
2021/04/01	3.1	33.31	3	33.30	33.30	0.1	2,882	0.00%
2021/03/31	17.1	33.22	0	0.00	33.15	17.1	2,894	0.59%
2021/03/30	301.1	33.25	22	33.23	33.35	279.1	2,897	9.64%	大買/鉅額交易
2021/03/29	51.2	33.25	9	33.21	33.21	42.2	2,857	1.48%
2021/03/26	0	32.70	12.1	32.94	33.00	-12.1	2,817	-0.43%
2021/03/25	2	32.36	1	32.61	32.57	1	2,813	0.04%
2021/03/24	8.1	32.42	1	32.56	32.41	7.1	2,815	0.25%
2021/03/23	8.1	32.72	1	32.90	32.70	7.1	2,796	0.25%
2021/03/22	1.1	32.72	0	0.00	32.72	1.1	2,817	0.04%
2021/03/19	4.1	32.45	55	32.49	32.49	-50.9	2,845	-1.79%
2021/03/18	53	32.98	4	32.97	32.84	49	2,824	1.73%
2021/03/17	11.1	32.85	8	32.68	32.62	3.1	2,829	0.11%
2021/03/16	3	32.74	0	0.00	32.79	3	2,886	0.10%
2021/03/15	1.2	32.71	0	0.00	32.72	1.2	2,876	0.04%
2021/03/12	1	32.70	0.1	32.66	32.70	0.9	2,921	0.03%
2021/03/11	0	0.00	12	32.45	32.50	-12	2,940	-0.41%
2021/03/10	3.2	31.91	0	0.00	31.90	3.2	2,956	0.11%
2021/03/09	7.2	31.62	0	0.00	31.83	7.2	2,963	0.24%
2021/03/08	1.2	32.07	7	31.94	31.82	-5.8	2,955	-0.20%
2021/03/05	7	31.84	2	31.91	31.81	5	2,935	0.17%
2021/03/04	7.2	31.95	0	0.00	32.18	7.2	2,970	0.24%
2021/03/03	4.1	32.26	0	0.00	32.59	4.1	2,940	0.14%
2021/03/02	9.1	32.44	6	32.62	32.16	3.1	2,953	0.11%
2021/02/26	17.5	32.38	3	32.42	32.43	14.5	2,946	0.49%
2021/02/25	0.2	32.88	0	0.00	32.99	0.2	2,940	0.01%
2021/02/24	6.1	32.63	0	0.00	32.59	6.1	3,000	0.20%
2021/02/23	0.2	32.97	15	32.79	33.05	-14.8	3,052	-0.48%
2021/02/22	3.3	33.03	8	33.03	33.01	-4.7	3,075	-0.15%
2021/02/19	18.2	32.96	36	32.96	33.00	-17.8	3,105	-0.57%
2021/02/18	4.1	33.23	3.1	33.25	33.21	1	3,128	0.03%
2021/02/17	8.3	32.90	4	33.02	33.07	4.3	3,157	0.14%
2021/02/05	2	32.04	12	32.27	32.02	-10	3,118	-0.32%
2021/02/04	2	31.77	0	0.00	31.81	2	3,093	0.06%
2021/02/03	3.3	32.06	2.1	31.96	31.99	1.1	3,121	0.04%
2021/02/02	8.4	31.94	5	32.02	31.94	3.4	3,119	0.11%
2021/02/01	2.3	31.05	4	30.97	31.22	-1.7	3,151	-0.05%
2021/01/29	11	31.14	6	31.02	30.80	5	3,137	0.16%
2021/01/28	1.8	31.45	13	31.25	31.30	-11.2	3,081	-0.36%
2021/01/27	0	32.00	7	31.86	31.87	-7	3,042	-0.23%
2021/01/26	14.1	31.88	8.2	31.88	31.78	6	3,022	0.20%
2021/01/25	3.1	32.29	13	32.16	32.40	-9.9	2,969	-0.33%
2021/01/22	7.5	32.57	3	32.58	32.55	4.5	2,956	0.15%
2021/01/21	6.5	32.68	2	32.69	32.71	4.5	2,946	0.15%
2021/01/20	8	32.05	14	32.08	31.98	-6	2,902	-0.21%
2021/01/19	1.1	31.94	5	31.99	32.08	-4	2,850	-0.14%
2021/01/18	2.3	31.24	1	31.30	31.49	1.3	2,810	0.04%
2021/01/15	11.1	31.78	2	32.09	31.60	9.1	2,756	0.33%
2021/01/14	3.7	31.67	1	31.65	31.69	2.7	2,704	0.10%
2021/01/13	2	31.62	3	31.73	31.76	-1	2,683	-0.04%
2021/01/12	1.2	31.24	4	31.27	31.18	-2.9	2,638	-0.11%
2021/01/11	3.1	31.16	6	31.20	31.30	-2.9	2,604	-0.11%
2021/01/08	50.5	30.93	3	31.03	31.10	47.5	2,576	1.84%
2021/01/07	27.1	30.55	17	30.50	30.66	10.1	2,511	0.40%
2021/01/06	17.1	30.04	14	30.10	30.03	3.1	2,467	0.13%
2021/01/05	17.3	29.81	2	29.80	29.89	15.3	2,427	0.63%
2021/01/04	4.2	29.51	5	29.75	29.75	-0.9	2,453	-0.03%
2020/12/31	2.3	29.14	0	0.00	29.21	2.3	2,489	0.09%
2020/12/30	7	28.87	31.5	28.86	29.11	-24.5	2,489	-0.98%
2020/12/29	2	28.67	4	28.69	28.68	-2	2,458	-0.08%
2020/12/28	1	28.65	0	0.00	28.69	1	2,458	0.04%
2020/12/25	2.1	28.38	2	28.51	28.40	0.1	2,443	0.00%
2020/12/24	3	28.35	1	28.35	28.33	2	2,429	0.08%
2020/12/23	2	28.07	7	28.15	28.20	-5	2,425	-0.21%
2020/12/22	7.1	28.25	3	28.11	28.11	4.1	2,447	0.17%
2020/12/21	5	28.19	24	28.38	28.40	-19	2,509	-0.76%
2020/12/18	1	28.21	5	28.26	28.20	-4	2,513	-0.16%
2020/12/17	1.2	28.23	7	28.16	28.27	-5.8	2,535	-0.23%
2020/12/16	1.1	28.27	4	28.31	28.32	-2.9	2,543	-0.11%
2020/12/15	37	28.06	4	28.03	28.01	33	2,520	1.31%
2020/12/14	3	28.30	0	0.00	28.30	3	2,517	0.12%
2020/12/11	2.1	28.15	2	28.19	28.35	0.1	2,575	0.00%
2020/12/10	29.2	28.32	1	28.29	28.39	28.2	2,569	1.10%
2020/12/09	4.1	28.61	5	28.64	28.66	-0.9	2,535	-0.04%
2020/12/08	17.1	28.35	2.3	28.36	28.58	14.9	2,509	0.59%
2020/12/07	23.1	28.13	2	28.22	28.24	21.1	2,465	0.86%
2020/12/04	5.1	28.01	35	27.90	28.00	-29.9	2,468	-1.21%
2020/12/03	2	27.67	10	27.73	27.71	-8	2,445	-0.33%
2020/12/02	1.2	27.68	14	27.70	27.70	-12.8	2,444	-0.52%
2020/12/01	28.1	27.40	0	0.00	27.48	28.1	2,477	1.13%
2020/11/30	45.3	27.48	1	27.56	27.37	44.3	2,499	1.77%
2020/11/27	10.1	27.56	0	0.00	27.56	10.1	2,446	0.41%
2020/11/26	1.2	27.53	2	27.40	27.57	-0.8	2,436	-0.03%
2020/11/25	30	27.42	7.3	27.47	27.38	22.7	2,449	0.93%
2020/11/24	36.2	27.59	1	27.75	27.54	35.2	2,440	1.44%
2020/11/23	42	27.62	6	27.67	27.67	36	2,406	1.50%
2020/11/20	37.1	27.33	1	27.31	27.40	36.1	2,348	1.54%
2020/11/19	20.2	28.19	8	28.21	28.23	12.2	2,272	0.54%
2020/11/18	29	28.11	11	28.01	28.22	18	2,234	0.81%
2020/11/17	9.3	28.00	4	28.08	27.96	5.3	2,214	0.24%
2020/11/16	2.1	27.48	9	27.53	27.76	-6.9	2,327	-0.30%
2020/11/13	1.3	26.97	11	27.01	27.05	-9.7	2,302	-0.42%
2020/11/12	3.1	27.01	2	27.05	26.97	1.1	2,318	0.05%
2020/11/11	2	26.82	3	26.79	26.95	-1	2,326	-0.04%
2020/11/10	1	26.71	0	0.00	26.60	1	2,302	0.04%
2020/11/09	0.2	26.71	6	26.68	26.68	-5.8	2,297	-0.25%
2020/11/06	2	26.40	2	26.39	26.37	0	2,275	0.00%
2020/11/05	1	26.25	50	26.26	26.26	-49	2,278	-2.15%
2020/11/02	2	25.58	3	25.62	25.67	-1	2,371	-0.04%
2020/10/30	17	25.67	0	0.00	25.60	17	2,389	0.71%
2020/10/29	2	25.80	2	25.72	25.83	0	2,396	0.00%
2020/10/28	1.2	26.04	0	0.00	26.08	1.2	2,437	0.05%
2020/10/27	0	0.00	2	26.15	26.19	-2	2,455	-0.08%
2020/10/26	1	26.27	7	26.39	26.31	-6	2,478	-0.24%
2020/10/23	1	26.27	10	26.31	26.27	-9	2,523	-0.36%
2020/10/22	1	26.22	2	26.25	26.32	-1	2,701	-0.04%
2020/10/21	2	26.32	2	26.32	26.25	0	2,832	0.00%
2020/10/20	0	0.00	1	26.30	26.27	-1	2,893	-0.03%
2020/10/19	2	26.36	9	26.27	26.36	-7	2,929	-0.24%
2020/10/16	1	26.25	2	26.15	26.08	-1	2,959	-0.03%
2020/10/13	1	26.52	0	0.00	26.47	1	3,099	0.03%
2020/10/12	3.1	26.45	9	26.46	26.48	-5.9	3,117	-0.19%
2020/10/08	1	26.16	39	26.14	26.22	-38	3,116	-1.22%
2020/10/07	0	0.00	9	25.76	25.91	-9	3,094	-0.29%
2020/10/06	20	25.76	8	25.79	25.78	12	3,141	0.38%
2020/10/05	1	25.65	2	25.54	25.56	-1	3,198	-0.03%
2020/09/30	0	0.00	5	25.61	25.52	-5	3,230	-0.15%
2020/09/29	1	25.36	1	25.46	25.44	0	3,290	0.00%
2020/09/28	1	25.35	3	25.13	25.36	-2	3,391	-0.06%
2020/09/25	13	24.88	21	24.90	24.96	-8	3,499	-0.23%
2020/09/24	16	24.99	2	25.01	24.89	14	3,554	0.39%
2020/09/23	3	25.43	0	0.00	25.48	3	3,516	0.09%
2020/09/22	1	25.58	0	0.00	25.53	1	3,550	0.03%
2020/09/21	1	25.83	0	0.00	25.80	1	3,545	0.03%
2020/09/18	2	26.03	3	26.06	26.04	-1	3,585	-0.03%
2020/09/17	5	26.10	0	0.00	26.03	5	3,622	0.14%
2020/09/16	7	26.28	2	26.34	26.30	5	3,637	0.14%
2020/09/15	1	25.90	4	26.02	26.02	-3	3,589	-0.08%
2020/09/14	0	0.00	7	25.87	25.91	-7	3,595	-0.19%
2020/09/11	2	25.58	1	25.55	25.64	1	3,592	0.03%
2020/09/10	0	0.00	1	25.59	25.63	-1	3,671	-0.03%
2020/09/09	11	25.32	0	0.00	25.45	11	3,691	0.30%
2020/09/08	3	25.60	1	25.56	25.62	2	3,680	0.05%
2020/09/07	2	25.47	1	25.53	25.47	1	3,744	0.03%
2020/09/04	14	25.45	3	25.47	25.48	11	3,793	0.29%
2020/09/03	0	0.00	1	25.85	25.69	-1	3,787	-0.03%
2020/09/02	13	25.63	0	0.00	25.63	13	3,790	0.34%
2020/09/01	11	25.49	1	25.46	25.63	10	3,840	0.26%
2020/08/31	28	25.57	0	0.00	25.47	28	3,873	0.72%
2020/08/28	24	25.75	0	0.00	25.77	24	3,871	0.62%
2020/08/27	14	25.96	3	26.08	25.93	11	3,881	0.28%
2020/08/26	0	0.00	1	25.94	25.97	-1	3,878	-0.03%
2020/08/24	0	0.00	1	25.72	25.70	-1	3,880	-0.03%
2020/08/21	6	25.61	1	25.65	25.64	5	3,876	0.13%
2020/08/20	42	25.24	4.5	25.24	25.18	37.5	3,860	0.97%
2020/08/19	13	26.06	8	26.26	26.02	5	3,727	0.13%
2020/08/18	21	26.24	2	26.20	26.22	19	3,718	0.51%
2020/08/17	4	26.31	1	26.10	26.32	3	3,724	0.08%
2020/08/14	1	26.05	3	26.02	26.06	-2	3,710	-0.05%
2020/08/13	36	26.00	0	0.00	26.00	36	3,706	0.97%
2020/08/12	53	25.85	6	25.84	25.81	47	3,686	1.28%
2020/08/11	87	26.24	6	26.15	26.14	81	3,655	2.22%
2020/08/10	118	26.31	1	26.31	26.32	117	3,635	3.22%	大買/鉅額交易
2020/08/07	7	26.07	6	26.06	26.08	1	3,641	0.03%
2020/08/06	6	26.20	7	26.32	26.25	-1	3,618	-0.03%
2020/08/05	5.1	25.98	3	25.98	25.99	2.1	3,606	0.06%
2020/08/04	1	25.73	2	25.81	25.81	-1	3,602	-0.03%
2020/08/03	6	25.70	2	25.64	25.48	4	3,587	0.11%
2020/07/31	12.1	25.84	2	25.87	25.85	10.1	3,537	0.28%
2020/07/30	9	25.85	23	25.71	25.87	-14	3,530	-0.40%
2020/07/29	4.1	25.46	31	25.51	25.52	-26.9	3,523	-0.76%
2020/07/28	61	26.39	49	26.03	25.60	12	3,526	0.34%
2020/07/27	20	25.56	26	25.56	25.59	-6	3,405	-0.18%
2020/07/24	24.5	24.85	20	24.82	24.70	4.5	3,314	0.14%
2020/07/23	17	24.73	75	24.74	24.78	-58	3,262	-1.78%
2020/07/22	7	24.79	51	24.78	24.79	-44	3,274	-1.34%
2020/07/21	153.1	24.61	14	24.55	24.66	139.1	3,244	4.29%	大買/鉅額交易
2020/07/20	22	24.09	1	24.15	24.19	21	3,167	0.66%
2020/07/17	9	24.22	4	24.26	24.22	5	3,157	0.16%
2020/07/16	16	24.01	20	24.01	24.06	-4	3,177	-0.13%
2020/07/15	3.1	24.19	7	24.24	24.17	-3.9	3,160	-0.12%
2020/07/14	1	24.00	28	24.02	24.10	-27	3,190	-0.85%
2020/07/13	10	23.98	61	23.95	24.01	-51	3,151	-1.62%
2020/07/10	19	23.78	19	23.82	23.75	0	3,117	0.00%
2020/07/09	12	23.98	4	23.94	23.91	8	3,090	0.26%
2020/07/08	2	23.85	17	23.83	23.86	-15	3,077	-0.49%
2020/07/07	13	23.68	16	23.65	23.64	-3	3,020	-0.10%
2020/07/06	8	23.50	37	23.50	23.56	-29	2,964	-0.98%
2020/07/03	4	23.16	14	23.17	23.19	-10	2,900	-0.34%
2020/07/02	17	22.87	17	22.88	22.93	0	2,853	0.00%
2020/07/01	2	22.77	5	22.76	22.72	-3	2,834	-0.11%
2020/06/30	4	22.53	8	22.54	22.57	-4	2,785	-0.14%
2020/06/29	8	22.42	3	22.50	22.45	5	2,787	0.18%
2020/06/24	10	22.65	10	22.63	22.64	0	2,749	0.00%
2020/06/23	6	22.44	0	0.00	22.47	6	2,759	0.22%
2020/06/22	1	22.52	3	22.42	22.42	-2	2,756	-0.07%
2020/06/19	4	22.40	3	22.40	22.38	1	2,798	0.04%
2020/06/18	13	22.31	0	0.00	22.34	13	2,812	0.46%
2020/06/17	28	22.27	2	22.32	22.34	26	2,817	0.92%
2020/06/16	12	22.27	5	22.25	22.29	7	2,827	0.25%
2020/06/15	6	21.99	7	21.95	21.84	-1	2,946	-0.03%
2020/06/12	14	21.88	4	21.86	22.10	10	3,041	0.33%
2020/06/11	1	22.28	8	22.44	22.29	-7	3,070	-0.23%
2020/06/10	4	22.60	16	22.53	22.60	-12	3,140	-0.38%
2020/06/09	4	22.42	20	22.33	22.43	-16	3,284	-0.49%
2020/06/08	3	22.42	21	22.31	22.40	-18	3,428	-0.53%
2020/06/05	10	22.06	1	22.08	22.15	9	3,458	0.26%
2020/06/04	1	21.98	6	21.93	21.99	-5	3,503	-0.14%
2020/06/03	3	21.82	57	21.80	21.85	-54	3,612	-1.49%
2020/06/02	0	0.00	17	21.52	21.50	-17	3,628	-0.47%
2020/06/01	2	21.39	12	21.40	21.36	-10	3,626	-0.28%
2020/05/29	4	21.00	1	21.09	21.23	3	3,636	0.08%
2020/05/28	6	21.24	0	0.00	21.12	6	3,691	0.16%
2020/05/27	0	0.00	28	21.21	21.21	-28	3,787	-0.74%
2020/05/26	2	21.16	11	21.23	21.22	-9	3,906	-0.23%
2020/05/25	2	20.89	10	20.88	20.97	-8	3,948	-0.20%
2020/05/22	8	21.03	0	0.00	20.91	8	3,976	0.20%
2020/05/20	0	0.00	2	21.09	21.07	-2	4,101	-0.05%
2020/05/19	3	21.00	2	21.00	21.03	1	4,138	0.02%
2020/05/18	13	20.89	0	0.00	20.88	13	4,180	0.31%
2020/05/15	2	20.98	1	20.91	21.03	1	4,242	0.02%
2020/05/14	2	21.01	0	0.00	20.97	2	4,270	0.05%
2020/05/13	1.6	21.20	1	21.16	21.20	0.6	4,251	0.01%
2020/05/12	2	21.15	3	21.16	21.14	-1	4,272	-0.02%
2020/05/11	0	0.00	28	21.35	21.35	-28	4,271	-0.66%
2020/05/08	4	21.14	1	21.16	21.16	3	4,280	0.07%
2020/05/07	2	21.10	0	0.00	21.06	2	4,320	0.05%
2020/05/05	1	20.97	0	0.00	20.93	1	4,433	0.02%
2020/05/04	11	20.79	0	0.00	20.82	11	4,470	0.25%
2020/04/30	4	21.27	5	21.32	21.37	-1	4,472	-0.02%
2020/04/29	4	20.94	0	0.00	20.97	4	4,527	0.09%
2020/04/28	4	20.63	0	0.00	20.70	4	4,565	0.09%
2020/04/27	0	0.00	1	20.67	20.67	-1	4,835	-0.02%
2020/04/24	0.5	20.30	0	0.00	20.27	0.5	4,813	0.01%
2020/04/23	2.1	20.42	0	0.00	20.33	2.1	4,823	0.04%
2020/04/22	3.1	20.00	11	20.06	20.18	-7.9	4,835	-0.16%
2020/04/21	19	20.33	1	20.26	20.23	18	4,874	0.37%
2020/04/20	3	20.79	0	0.00	20.75	3	4,849	0.06%
2020/04/17	3	20.82	3	20.82	20.76	0	4,854	0.00%
2020/04/16	1	20.40	1	20.26	20.36	0	4,797	0.00%
2020/04/15	1	20.48	2	20.43	20.46	-1	4,807	-0.02%
2020/04/14	2	20.20	4	20.22	20.28	-2	4,833	-0.04%
2020/04/13	8	19.90	1	19.81	19.88	7	4,880	0.14%
2020/04/10	2	19.90	1	19.91	19.95	1	4,956	0.02%
2020/04/09	2	19.87	1	19.83	19.91	1	5,014	0.02%
2020/04/08	2	19.78	2	19.81	19.91	0	4,998	0.00%
2020/04/07	0	0.00	4	19.61	19.63	-4	5,030	-0.08%
2020/04/06	3	19.30	13	19.24	19.30	-10	5,054	-0.20%
2020/04/01	4	19.16	4	19.17	19.11	0	5,049	0.00%
2020/03/31	0	0.00	4	19.31	19.17	-4	5,065	-0.08%
2020/03/30	4	18.92	0	0.00	19.05	4	5,062	0.08%
2020/03/27	9	19.33	1	19.65	19.24	8	5,046	0.16%
2020/03/26	22	19.28	13	19.18	19.33	9	5,015	0.18%
2020/03/25	1	19.37	17	19.34	19.16	-16	5,025	-0.32%
2020/03/24	1.1	18.70	1	18.66	18.61	0.1	5,022	0.00%
2020/03/23	5	17.99	2	17.95	17.95	3	5,017	0.06%
2020/03/20	24	18.11	10	18.43	18.45	14	5,040	0.28%
2020/03/19	14	17.49	18	17.56	17.25	-4	4,986	-0.08%
2020/03/18	21	18.54	3	18.29	18.29	18	4,899	0.37%
2020/03/17	21.5	18.86	2	18.84	18.82	19.5	4,873	0.40%
2020/03/16	30	19.59	16	19.74	19.35	14	4,797	0.29%
2020/03/13	18	19.41	109	19.11	20.04	-91	4,682	-1.94%	大賣/
2020/03/12	40	20.63	12.5	20.38	20.50	27.5	4,523	0.61%
2020/03/11	14	21.45	0	0.00	21.26	14	4,368	0.32%
2020/03/10	15	21.32	7	21.24	21.52	8	4,316	0.19%
2020/03/09	70	21.65	15.7	21.65	21.54	54.3	4,253	1.28%
2020/03/06	18	22.18	0	0.00	22.11	18	4,122	0.44%
2020/03/05	2	22.42	1	22.44	22.44	1	4,108	0.02%
2020/03/04	4	22.14	12	22.07	22.20	-8	4,153	-0.19%
2020/03/03	7.1	22.16	0	0.00	22.13	7.1	4,152	0.17%
2020/03/02	34.4	21.85	1	21.79	21.85	33.4	4,110	0.81%
2020/02/27	71	22.23	13	22.20	22.14	58	4,024	1.44%
2020/02/26	35	22.33	10	22.35	22.35	25	3,927	0.64%
2020/02/25	12	22.48	2	22.55	22.55	10	3,887	0.26%
2020/02/24	14	22.58	19	22.59	22.55	-5	3,886	-0.13%
2020/02/21	22	22.83	1	22.94	22.85	21	3,798	0.55%
2020/02/20	5	22.99	1	22.87	22.94	4	3,797	0.11%
2020/02/19	6	22.87	0	0.00	23.00	6	3,784	0.16%
2020/02/18	10	22.85	9	22.87	22.83	1	3,758	0.03%
2020/02/17	6	23.01	2	23.01	23.01	4	3,698	0.11%
2020/02/14	22	23.10	1	23.15	23.12	21	3,685	0.57%
2020/02/13	14	23.12	4	23.12	23.09	10	3,695	0.27%
2020/02/12	9	22.97	3	23.03	23.03	6	3,787	0.16%
2020/02/11	11	22.87	11	22.83	22.85	0	3,817	0.00%
2020/02/10	3	22.58	7	22.51	22.67	-4	3,892	-0.10%
2020/02/07	5	22.81	4	22.77	22.75	1	3,917	0.03%
2020/02/06	26	22.89	3	22.93	22.97	23	3,937	0.58%
2020/02/05	2	22.63	3	22.63	22.68	-1	3,975	-0.03%
2020/02/04	15	22.52	1	22.31	22.61	14	3,962	0.35%
2020/02/03	15	22.06	42	22.06	22.24	-27	4,017	-0.67%
2020/01/31	22.2	22.53	0	0.00	22.51	22.2	3,940	0.56%
2020/01/30	69	22.54	16	22.62	22.35	53	3,928	1.35%
2020/01/20	10	23.63	2	23.64	23.60	8	3,698	0.22%
2020/01/17	1	23.54	0	0.00	23.56	1	3,714	0.03%
2020/01/16	4	23.51	0	0.00	23.54	4	3,718	0.11%
2020/01/15	4	23.62	0	0.00	23.57	4	3,741	0.11%
2020/01/14	1	23.72	5	23.75	23.73	-4	3,713	-0.11%
2020/01/13	3	23.59	11	23.63	23.62	-8	3,695	-0.22%
2020/01/10	0	0.00	1	23.54	23.45	-1	3,698	-0.03%
2020/01/09	7.1	23.24	3	23.31	23.40	4.1	3,708	0.11%
2020/01/08	4	23.10	10	23.07	23.13	-6	3,725	-0.16%
2020/01/07	14	23.25	0	0.00	23.27	14	3,724	0.38%
2020/01/06	29	23.44	9	23.43	23.40	20	3,743	0.53%
2020/01/03	7.1	23.53	7	23.61	23.65	0.1	3,705	0.00%
2020/01/02	6.1	23.58	0	0.00	23.62	6.1	3,699	0.17%
2019/12/31	26	23.56	6	23.53	23.53	20	3,687	0.54%
2019/12/30	12	23.75	10	23.74	23.74	2	3,624	0.06%
2019/12/27	7	23.71	42	23.73	23.72	-35	3,597	-0.97%
2019/12/26	3	23.56	3	23.60	23.55	0	3,602	0.00%
2019/12/25	13	23.52	3	23.54	23.57	10	3,629	0.28%
2019/12/24	1	23.51	0	0.00	23.51	1	3,631	0.03%
2019/12/23	13	23.47	0	0.00	23.53	13	3,666	0.35%
2019/12/20	11	23.52	6	23.52	23.49	5	3,734	0.13%
2019/12/19	5	23.64	1	23.65	23.61	4	3,744	0.11%
2019/12/18	11	23.75	2	23.75	23.76	9	3,863	0.23%
2019/12/17	7.1	23.52	10	23.54	23.75	-2.9	4,243	-0.07%
2019/12/16	4	23.47	12	23.47	23.47	-8	4,481	-0.18%
2019/12/13	10	23.50	11	23.47	23.46	-1	4,563	-0.02%
2019/12/12	6	23.19	30	23.17	23.19	-24	4,599	-0.52%
2019/12/11	6	22.69	1	22.70	22.78	5	4,538	0.11%
2019/12/10	7	22.69	0	0.00	22.69	7	4,544	0.15%
2019/12/09	2.1	22.73	22	22.69	22.75	-19.9	4,564	-0.44%
2019/12/06	13	22.68	1	22.70	22.64	12	4,611	0.26%
2019/12/05	4	22.62	5	22.64	22.59	-1	4,716	-0.02%
2019/12/04	25	22.38	4	22.43	22.41	21	4,764	0.44%
2019/12/03	9	22.44	1	22.37	22.46	8	4,827	0.17%
2019/12/02	2	22.39	15	22.40	22.42	-13	4,902	-0.27%
2019/11/29	24	22.52	7	22.45	22.41	17	4,945	0.34%
2019/11/28	3	22.68	6	22.67	22.67	-3	4,966	-0.06%
2019/11/27	5	22.68	2	22.67	22.72	3	4,990	0.06%
2019/11/26	12.1	22.71	6	22.70	22.70	6.1	5,080	0.12%
2019/11/25	14	22.69	5	22.70	22.65	9	5,329	0.17%
2019/11/22	12	22.63	0	0.00	22.63	12	5,469	0.22%
2019/11/21	7.1	22.58	31	22.58	22.61	-23.9	5,597	-0.43%
2019/11/20	11.1	22.81	5	22.82	22.80	6.1	5,697	0.11%
2019/11/19	5	22.78	1	22.80	22.85	4	5,736	0.07%
2019/11/18	17	22.61	1	22.65	22.69	16	5,768	0.28%
2019/11/15	8.1	22.54	0	0.00	22.54	8.1	5,823	0.14%
2019/11/14	9	22.39	0	0.00	22.37	9	5,886	0.15%
2019/11/13	2	22.40	1	22.41	22.40	1	5,957	0.02%
2019/11/11	123	22.30	12	22.29	22.27	111	6,082	1.82%	大買/鉅額交易
2019/11/08	8	22.63	2	22.62	22.62	6	6,040	0.10%
2019/11/07	21	22.63	4	22.67	22.73	17	6,062	0.28%
2019/11/06	45	22.69	0	0.00	22.81	45	6,039	0.75%
2019/11/05	222	22.66	200	22.65	22.69	22	6,050	0.36%	大買/大賣/
2019/11/04	10	22.43	0	0.00	22.52	10	6,023	0.17%
2019/11/01	6	22.01	3	22.01	22.04	3	6,010	0.05%
2019/10/31	5	22.06	0	0.00	22.04	5	6,070	0.08%
2019/10/30	3.1	21.95	1	21.90	21.95	2.1	6,045	0.03%
2019/10/29	2	21.90	4	21.88	21.91	-2	6,121	-0.03%
2019/10/28	5	21.81	2	21.82	21.81	3	6,154	0.05%
2019/10/25	18	21.70	1	21.70	21.71	17	6,205	0.27%
2019/10/24	1	21.66	0	0.00	21.69	1	6,279	0.02%
2019/10/23	18	21.62	0	0.00	21.60	18	6,380	0.28%
2019/10/22	10	21.53	21	21.58	21.60	-11	6,444	-0.17%
2019/10/21	5	21.44	0	0.00	21.44	5	6,536	0.08%
2019/10/18	2	21.49	2	21.50	21.47	0	6,667	0.00%
2019/10/17	11	21.40	4	21.43	21.44	7	6,775	0.10%
2019/10/16	1	21.46	24	21.40	21.42	-23	6,885	-0.33%
2019/10/15	2	21.35	5	21.35	21.35	-3	6,983	-0.04%
2019/10/14	1	21.23	18	21.20	21.23	-17	7,069	-0.24%
2019/10/09	9	21.02	2	21.05	20.95	7	7,065	0.10%
2019/10/08	1	21.07	23	21.08	21.11	-22	7,140	-0.31%
2019/10/07	17	20.98	1	20.96	20.95	16	7,229	0.22%
2019/10/04	27	20.89	0	0.00	20.92	27	7,403	0.36%
2019/10/03	19	20.86	0	0.00	20.88	19	7,589	0.25%
2019/10/02	8	21.01	1	20.99	21.01	7	7,762	0.09%
2019/10/01	1	20.92	3	20.90	21.04	-2	7,952	-0.03%
2019/09/27	0	0.00	8	20.80	20.77	-8	8,122	-0.10%
2019/09/26	17	20.83	40	20.85	20.76	-23	8,354	-0.28%
2019/09/25	24	20.75	0	0.00	20.76	24	8,582	0.28%
2019/09/24	8	20.84	55	20.82	20.86	-47	8,698	-0.54%
2019/09/23	28.2	20.85	21	20.83	20.83	7.2	8,899	0.08%
2019/09/20	126	21.04	6	21.07	21.05	120	8,758	1.37%	大買/鉅額交易
2019/09/19	42	21.15	4	21.33	21.42	38	7,862	0.48%
2019/09/18	18	20.94	0	0.00	21.02	18	7,275	0.25%
2019/09/17	18	20.82	0	0.00	20.81	18	7,211	0.25%
2019/09/16	8	20.75	7	20.76	20.80	1	7,238	0.01%
2019/09/12	4	20.71	1	20.70	20.71	3	7,504	0.04%
2019/09/11	6	20.62	1	20.70	20.62	5	7,850	0.06%
2019/09/10	34	20.61	1	20.70	20.62	33	8,205	0.40%
2019/09/09	44	20.71	1	20.70	20.69	43	8,448	0.51%
2019/09/06	16	20.59	13	20.58	20.60	3	8,428	0.04%
2019/09/05	23	20.46	0	0.00	20.48	23	8,684	0.26%
2019/09/04	22	20.26	2	20.28	20.30	20	8,965	0.22%
2019/09/03	57	20.25	0	0.00	20.14	57	9,340	0.61%
2019/09/02	16	20.27	0	0.00	20.29	16	9,810	0.16%
2019/08/30	9	20.15	0	0.00	20.23	9	10,388	0.09%
2019/08/29	33	19.88	1	19.86	19.95	32	11,605	0.28%
2019/08/28	85	19.92	0	0.00	19.91	85	12,560	0.68%
2019/08/27	41	20.05	0	0.00	20.04	41	10,900	0.38%
2019/08/26	57	20.07	0	0.00	20.25	57	10,627	0.54%
2019/08/23	8	20.02	0	0.00	20.08	8	9,953	0.08%