元大臺灣ESG永續 (00850)-元大-北府券商分點個股進出

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
45.43
漲跌
▲0.66
漲幅
+1.47%
成交量
563張
產業
上市
558人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大臺灣ESG永續 (00850)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	44.78	0	0.00	44.77	0.2	1,309	0.01%
2024/11/20	0.1	45.39	0	0.00	45.09	0.1	1,289	0.00%
2024/11/19	0	44.90	0.1	45.09	45.30	-0.1	1,280	-0.01%
2024/11/18	1.2	44.82	0	0.00	44.81	1.2	1,277	0.09%
2024/11/15	0.1	45.85	0.1	46.00	45.85	0	1,256	0.00%
2024/11/14	2.1	45.80	0	0.00	45.71	2.1	1,262	0.17%
2024/11/13	1.2	46.16	0	0.00	46.07	1.2	1,258	0.10%
2024/11/12	6.4	46.43	1	46.44	46.21	5.4	1,253	0.43%
2024/11/08	2	47.33	0.5	47.35	47.24	1.5	1,219	0.13%
2024/11/07	0	0.00	0	46.90	47.02	0	1,223	0.00%
2024/11/04	0	0.00	0.2	45.80	46.16	-0.2	1,288	-0.02%
2024/11/01	0.4	45.28	0	0.00	45.58	0.4	1,388	0.03%
2024/10/30	0.1	46.17	0	0.00	45.93	0.1	1,396	0.01%
2024/10/29	1.5	46.08	0	0.00	45.85	1.5	1,399	0.11%
2024/10/28	1	46.71	0	0.00	46.84	1	1,380	0.07%
2024/10/25	0	0.00	0.5	46.82	46.85	-0.5	1,378	-0.04%
2024/10/24	0.1	46.60	0	0.00	46.46	0.1	1,388	0.01%
2024/10/23	0.1	46.73	0	46.86	46.80	0.1	1,409	0.01%
2024/10/22	0.1	46.69	0.5	46.89	46.91	-0.4	1,385	-0.03%
2024/10/21	0.4	47.14	1	47.20	46.95	-0.6	1,430	-0.04%
2024/10/18	0	0.00	4.1	47.19	46.93	-4.1	1,457	-0.28%
2024/10/16	0.9	46.35	0	0.00	46.03	0.9	1,500	0.06%
2024/10/15	0.1	46.45	0.1	46.15	46.55	-0.1	1,502	-0.01%
2024/10/14	0	0.00	0.4	45.81	45.84	-0.4	1,509	-0.02%
2024/10/11	0.1	45.83	3	45.76	45.73	-2.9	1,532	-0.19%
2024/10/08	0	44.89	0	0.00	45.05	0	1,549	0.00%
2024/10/07	0	0.00	2.3	45.03	45.20	-2.3	1,556	-0.15%
2024/10/04	0	0.00	0.2	44.68	44.45	-0.2	1,561	-0.01%
2024/09/30	0.5	44.81	0	0.00	44.41	0.5	1,577	0.03%
2024/09/27	2	45.82	0.9	45.44	45.43	1.1	1,564	0.07%
2024/09/26	1	45.50	0.1	45.43	45.50	0.9	1,561	0.06%
2024/09/25	0	0.00	2.4	45.14	45.09	-2.4	1,517	-0.16%
2024/09/23	0	0.00	0.3	44.17	44.23	-0.3	1,479	-0.02%
2024/09/20	0.2	44.13	1.2	44.11	43.99	-0.9	1,490	-0.06%
2024/09/18	0.1	43.29	0	0.00	43.08	0.1	1,526	0.00%
2024/09/16	0	43.28	0.1	43.25	43.45	-0.1	1,534	-0.01%
2024/09/13	0	0.00	0.1	43.22	43.22	-0.1	1,537	-0.01%
2024/09/12	0	0.00	2	43.00	43.08	-2	1,551	-0.13%
2024/09/11	0.2	42.10	0	0.00	41.93	0.2	1,570	0.01%
2024/09/10	1.2	42.09	0	0.00	42.05	1.2	1,574	0.07%
2024/09/09	1.8	41.83	0	0.00	42.06	1.8	1,568	0.11%
2024/09/05	0	0.00	1.3	42.11	42.16	-1.3	1,562	-0.08%
2024/09/04	1.9	41.93	0	0.00	42.00	1.9	1,569	0.12%
2024/09/02	3.2	44.08	0	0.00	44.11	3.2	1,561	0.20%
2024/08/30	1	44.13	3.1	44.13	44.17	-2.1	1,561	-0.14%
2024/08/29	2	43.65	0	0.00	44.00	2	1,575	0.13%
2024/08/28	0.1	44.14	0	0.00	44.35	0.1	1,585	0.01%
2024/08/27	0.2	44.03	0	43.91	43.89	0.2	1,598	0.01%
2024/08/26	0	0.00	7	44.40	44.20	-7	1,616	-0.43%
2024/08/23	0.3	43.69	0	0.00	43.95	0.3	1,622	0.02%
2024/08/21	1.1	44.14	0.1	44.26	44.10	1.1	1,637	0.06%
2024/08/19	0	0.00	1	44.40	44.38	-1	1,644	-0.06%
2024/08/16	0.2	44.33	0.5	44.32	44.36	-0.4	1,645	-0.02%
2024/08/15	1.3	44.13	0.1	44.29	44.11	1.2	1,634	0.07%
2024/08/14	0	0.00	0.1	44.41	44.37	-0.1	1,637	0.00%
2024/08/13	5.2	43.90	0	0.00	43.83	5.2	1,639	0.32%
2024/08/12	0	43.92	0	0.00	43.75	0	1,658	0.00%
2024/08/09	0.1	42.99	0.3	43.18	43.03	-0.2	1,661	-0.01%
2024/08/08	0.3	42.00	0	0.00	42.02	0.3	1,651	0.02%
2024/08/07	0.4	42.81	1	42.56	42.71	-0.6	1,643	-0.03%
2024/08/06	1.3	41.27	1	41.41	41.25	0.3	1,618	0.02%
2024/08/05	7.3	40.42	4.2	40.71	39.65	3.1	1,549	0.20%
2024/08/02	0.4	43.96	0.2	44.11	43.49	0.2	1,442	0.01%
2024/07/31	0.1	44.48	0.3	44.80	44.71	-0.2	1,408	-0.01%
2024/07/30	1.3	44.49	2	44.26	44.64	-0.7	1,401	-0.05%
2024/07/29	1.1	44.87	0	0.00	44.57	1.1	1,395	0.08%
2024/07/26	4.7	44.37	0	0.00	44.51	4.7	1,387	0.34%
2024/07/23	0.1	45.59	1.9	45.67	45.70	-1.7	1,375	-0.13%
2024/07/22	5.3	44.71	1.7	44.71	44.72	3.6	1,372	0.26%
2024/07/19	3.8	46.05	2.2	46.04	45.94	1.6	1,326	0.12%
2024/07/18	0.5	46.81	0.3	46.73	46.88	0.2	1,300	0.01%
2024/07/16	0	47.98	2	48.00	48.01	-2	1,272	-0.15%
2024/07/12	2.1	48.05	0	0.00	47.87	2.1	1,316	0.16%
2024/07/11	0	0.00	6.1	48.80	48.89	-6.1	1,297	-0.47%
2024/07/10	0.6	47.80	0	0.00	48.16	0.6	1,313	0.05%
2024/07/09	1.2	47.99	3	48.19	47.96	-1.8	1,320	-0.14%
2024/07/08	0	0.00	4.3	47.83	48.00	-4.3	1,310	-0.32%
2024/07/05	2.1	46.99	0.2	47.08	46.96	1.9	1,306	0.15%
2024/07/04	0	0.00	0.4	46.89	47.00	-0.4	1,311	-0.03%
2024/07/03	0	0.00	0	46.02	46.18	0	1,314	0.00%
2024/07/02	0	45.68	1	45.98	45.65	-1	1,318	-0.07%
2024/06/28	0	46.00	0	0.00	46.01	0	1,317	0.00%
2024/06/27	0	45.61	0	0.00	45.61	0	1,334	0.00%
2024/06/26	0	45.55	0	0.00	45.80	0	1,334	0.00%
2024/06/25	0.1	45.07	0	0.00	45.50	0.1	1,325	0.01%
2024/06/24	0.2	45.69	4.7	45.66	45.52	-4.6	1,311	-0.35%
2024/06/21	0	46.45	0	0.00	46.36	0	1,304	0.00%
2024/06/20	0	0.00	29.5	46.24	46.70	-29.5	1,302	-2.27%
2024/06/19	0	0.00	1.1	46.05	46.18	-1.1	1,323	-0.08%
2024/06/18	0	0.00	1.7	44.95	44.98	-1.7	1,352	-0.13%
2024/06/17	0.1	44.45	0	0.00	44.42	0.1	1,342	0.01%
2024/06/14	0	0.00	0.4	44.30	44.37	-0.4	1,354	-0.03%
2024/06/13	1.4	44.12	0.1	44.01	44.14	1.3	1,371	0.10%
2024/06/12	1	43.23	0	0.00	43.51	1	1,384	0.07%
2024/06/11	1.1	43.03	0	0.00	43.02	1.1	1,392	0.08%
2024/06/07	1	42.91	0	0.00	42.89	1	1,394	0.07%
2024/06/06	0	0.00	6.2	43.03	43.12	-6.2	1,418	-0.44%
2024/06/05	0	0.00	18	41.72	42.12	-18	1,410	-1.28%
2024/06/04	0.1	41.88	0	0.00	41.81	0.1	1,459	0.00%
2024/06/03	0	0.00	0.1	42.49	42.44	-0.1	1,511	-0.01%
2024/05/31	2	41.84	0.3	42.16	41.70	1.7	1,521	0.11%
2024/05/30	0.3	42.15	0	0.00	41.99	0.3	1,530	0.02%
2024/05/29	0.2	42.88	0	0.00	42.75	0.2	1,549	0.01%
2024/05/28	0	0.00	3	43.19	43.28	-3	1,544	-0.19%
2024/05/27	3	43.11	4.1	43.25	43.18	-1.1	1,559	-0.07%
2024/05/24	0	0.00	4	42.42	42.48	-4	1,568	-0.25%
2024/05/23	0	0.00	1.2	42.59	42.59	-1.2	1,603	-0.07%
2024/05/22	0	0.00	1	42.32	42.36	-1	1,646	-0.06%
2024/05/21	0.7	41.79	0	0.00	41.67	0.7	1,678	0.04%
2024/05/20	1.2	41.63	0.1	41.80	41.80	1	1,687	0.06%
2024/05/17	0.1	41.89	0.3	41.96	41.81	-0.1	1,701	-0.01%
2024/05/16	0.7	42.50	1	42.78	42.47	-0.3	1,706	-0.02%
2024/05/15	1	42.22	2.4	42.12	42.15	-1.4	1,706	-0.08%
2024/05/14	0.1	41.62	1	41.44	41.67	-0.9	1,767	-0.05%
2024/05/13	0	0.00	0.3	41.45	41.44	-0.3	1,782	-0.01%
2024/05/10	21	40.92	0	0.00	41.19	21	1,789	1.17%
2024/05/09	0	0.00	0.4	41.01	40.88	-0.4	1,787	-0.02%
2024/05/07	0	0.00	4.2	40.75	40.77	-4.2	1,815	-0.23%
2024/05/06	1	40.67	6	40.58	40.63	-5	1,872	-0.27%
2024/05/03	2	40.08	0.2	40.25	39.92	1.9	1,917	0.10%
2024/05/02	1	39.75	0	0.00	39.78	1	1,944	0.05%
2024/04/30	4	40.28	0	0.00	40.18	4	1,944	0.21%
2024/04/29	0	0.00	2.1	40.26	40.11	-2.1	1,958	-0.11%
2024/04/26	0	0.00	1	39.58	39.62	-1	1,958	-0.05%
2024/04/25	2	39.08	0	0.00	38.99	2	1,990	0.10%
2024/04/24	1.1	39.41	3	39.33	39.66	-1.9	1,998	-0.09%
2024/04/23	0.2	38.56	0.1	38.62	38.62	0.1	2,048	0.00%
2024/04/22	0	0.00	0.2	38.34	38.26	-0.2	2,073	-0.01%
2024/04/19	17.1	38.28	1.3	38.46	38.39	15.8	2,063	0.76%
2024/04/18	0.1	39.83	0	0.00	39.93	0.1	2,003	0.00%
2024/04/17	0.1	39.56	0	0.00	39.60	0.1	2,010	0.01%
2024/04/16	0.5	39.28	2.1	39.49	39.22	-1.5	2,005	-0.08%
2024/04/15	0.1	40.35	0.2	40.45	40.37	-0.1	1,972	-0.01%
2024/04/12	0.2	40.88	1.2	40.87	40.80	-0.9	1,979	-0.05%
2024/04/11	5.2	40.88	0	0.00	40.89	5.2	1,996	0.26%
2024/04/10	0.1	41.06	1	41.19	41.03	-0.9	1,994	-0.05%
2024/04/09	0.4	40.77	5.3	40.89	41.09	-4.9	2,051	-0.24%
2024/04/08	1.1	40.42	0	0.00	40.44	1.1	2,057	0.05%
2024/04/03	0	40.25	0.5	40.24	40.18	-0.4	2,075	-0.02%
2024/04/02	0	0.00	2.3	40.29	40.48	-2.3	2,091	-0.11%
2024/04/01	0.2	40.06	1	40.25	39.95	-0.8	2,124	-0.04%
2024/03/29	0	40.04	3	40.08	40.07	-3	2,129	-0.14%
2024/03/28	0	0.00	1.4	39.82	40.00	-1.4	2,144	-0.07%
2024/03/26	1.1	39.93	1.1	39.94	39.83	0	2,165	0.00%
2024/03/25	0	39.88	0	0.00	39.85	0	2,182	0.00%
2024/03/22	0	0.00	1	39.90	39.88	-1	2,189	-0.05%
2024/03/21	0.1	39.54	10	39.82	39.84	-9.9	2,178	-0.46%
2024/03/20	0	0.00	6.2	39.20	39.02	-6.2	2,175	-0.28%
2024/03/18	0	0.00	1.1	38.97	39.21	-1.1	2,210	-0.05%
2024/03/15	0.2	38.99	0	38.92	38.92	0.2	2,209	0.01%
2024/03/14	0.2	39.16	0.3	39.14	39.20	-0.1	2,200	-0.01%
2024/03/13	0.5	39.27	0	0.00	39.21	0.5	2,205	0.02%
2024/03/12	0	0.00	0.6	38.86	39.07	-0.6	2,215	-0.03%
2024/03/11	0.1	38.69	0.7	38.70	38.64	-0.7	2,211	-0.03%
2024/03/08	0.2	39.16	2.4	38.84	38.79	-2.2	2,231	-0.10%
2024/03/07	0.1	38.36	0	0.00	38.43	0.1	2,212	0.00%
2024/03/06	2.3	37.43	13	37.52	37.90	-10.7	2,165	-0.50%
2024/03/05	0.2	37.65	4	37.68	37.69	-3.8	2,161	-0.18%
2024/03/04	6	37.12	0.1	37.40	37.41	5.9	2,160	0.27%
2024/03/01	8	36.79	3.2	36.80	36.70	4.8	2,154	0.22%
2024/02/29	0	0.00	1.2	36.70	36.78	-1.2	2,183	-0.06%
2024/02/27	0.4	36.57	0.2	36.50	36.63	0.2	2,175	0.01%
2024/02/26	0	37.15	0	0.00	37.22	0	2,184	0.00%
2024/02/23	4.4	37.15	2.1	37.14	37.15	2.3	2,175	0.10%
2024/02/22	0	0.00	3	36.93	36.94	-3	2,171	-0.14%
2024/02/21	0.1	36.76	0.1	36.70	36.65	-0.1	2,158	0.00%
2024/02/20	0.4	36.66	0.2	36.64	36.78	0.3	2,213	0.01%
2024/02/19	0	36.56	0	0.00	36.62	0	2,249	0.00%
2024/02/16	0	0.00	0.2	36.70	36.61	-0.2	2,325	-0.01%
2024/02/15	0.3	36.68	12.1	36.60	36.68	-11.9	2,356	-0.50%
2024/02/05	0	35.39	2.4	35.38	35.56	-2.3	2,339	-0.10%
2024/02/02	0	0.00	1.2	35.44	35.50	-1.2	2,365	-0.05%
2024/02/01	11.1	35.24	0	0.00	35.27	11.1	2,376	0.47%
2024/01/31	2.3	35.27	0	0.00	35.27	2.3	2,390	0.10%
2024/01/29	0	0.00	7.6	35.59	35.69	-7.6	2,402	-0.32%
2024/01/26	5	35.37	1.5	35.33	35.40	3.5	2,368	0.15%
2024/01/25	0	0.00	2.1	35.36	35.38	-2.1	2,318	-0.09%
2024/01/24	1	35.14	0	0.00	35.13	1	2,299	0.04%
2024/01/22	0	0.00	0.1	34.98	35.05	-0.1	2,327	0.00%
2024/01/19	0	0.00	2.3	34.44	34.77	-2.3	2,322	-0.10%
2024/01/18	0	33.89	0.1	33.95	33.89	-0.1	2,329	0.00%
2024/01/17	2.3	33.96	1.4	33.87	33.76	0.9	2,325	0.04%
2024/01/16	1.3	34.04	1.1	34.06	34.11	0.2	2,295	0.01%
2024/01/15	0.1	34.54	1	34.52	34.44	-1	2,277	-0.04%
2024/01/12	1.2	34.27	0	0.00	34.38	1.2	2,287	0.05%
2024/01/11	0	0.00	3	34.40	34.48	-3	2,282	-0.13%
2024/01/09	0	0.00	1.2	34.66	34.41	-1.2	2,310	-0.05%
2024/01/08	0.1	34.46	6.6	34.52	34.45	-6.5	2,316	-0.28%
2024/01/05	0.7	34.42	2	34.40	34.28	-1.3	2,307	-0.06%
2024/01/04	1	34.40	2	34.42	34.41	-1	2,304	-0.04%
2024/01/03	3.1	34.49	1	34.57	34.46	2.1	2,332	0.09%
2024/01/02	0.1	34.96	3.4	34.93	34.95	-3.3	2,295	-0.14%
2023/12/29	1.1	35.12	4.1	35.16	35.16	-3	2,283	-0.13%
2023/12/28	1.5	35.15	5	35.11	35.16	-3.5	2,276	-0.15%
2023/12/27	1.6	35.04	0	0.00	35.12	1.6	2,276	0.07%
2023/12/25	0.2	34.58	5	34.60	34.58	-4.8	2,249	-0.21%
2023/12/22	0	34.46	0	0.00	34.45	0	2,241	0.00%
2023/12/21	6	34.39	0	0.00	34.38	6	2,255	0.27%
2023/12/20	0	0.00	10	34.60	34.62	-10	2,253	-0.44%
2023/12/19	2.2	34.38	3	34.44	34.45	-0.8	2,237	-0.04%
2023/12/18	0	0.00	3	34.54	34.58	-3	2,261	-0.13%
2023/12/15	2	34.61	0.1	34.58	34.54	1.9	2,260	0.08%
2023/12/14	0.3	34.37	0	0.00	34.46	0.3	2,231	0.01%
2023/12/13	0	0.00	0	34.06	34.06	0	2,227	0.00%
2023/12/12	0.1	34.08	0.1	34.07	34.00	0	2,208	0.00%
2023/12/11	0	0.00	2	33.96	33.95	-2	2,202	-0.09%
2023/12/08	0	0.00	4	34.05	33.97	-4	2,197	-0.18%
2023/12/07	0	33.84	0	0.00	33.76	0	2,190	0.00%
2023/12/06	0	0.00	3	34.02	33.96	-3	2,198	-0.14%
2023/12/05	0	33.81	0	0.00	33.81	0	2,203	0.00%
2023/12/04	1	34.00	0	34.07	34.03	1	2,191	0.04%
2023/12/01	1.1	33.96	1	34.05	34.07	0.1	2,180	0.00%
2023/11/29	0	0.00	1	34.00	33.96	-1	2,176	-0.05%
2023/11/28	0	0.00	0.2	34.02	33.97	-0.2	2,164	-0.01%
2023/11/27	0	0.00	1.3	34.04	33.74	-1.3	2,158	-0.06%
2023/11/24	0.1	33.94	0	0.00	33.94	0.1	2,135	0.01%
2023/11/22	0.3	34.01	0.1	34.04	33.97	0.1	2,124	0.01%
2023/11/21	0.1	34.13	0	0.00	34.20	0.1	2,131	0.00%
2023/11/17	1	33.86	0	0.00	33.79	1	2,108	0.05%
2023/11/16	4.1	33.71	0	0.00	33.70	4.1	2,051	0.20%
2023/11/15	4	34.43	8.1	34.48	34.48	-4.1	2,006	-0.20%
2023/11/14	0	0.00	3	34.05	34.04	-3	1,955	-0.15%
2023/11/13	2	33.92	8	33.89	33.91	-6	1,947	-0.31%
2023/11/10	0	33.60	0	0.00	33.53	0	1,938	0.00%
2023/11/09	1	33.62	0	33.68	33.67	1	1,967	0.05%
2023/11/08	0	33.65	0	0.00	33.63	0	2,031	0.00%
2023/11/07	0.1	33.49	0	0.00	33.48	0.1	2,040	0.00%
2023/11/06	0	0.00	1	33.59	33.52	-1	2,080	-0.05%
2023/11/03	10	33.10	0	0.00	33.19	10	2,078	0.48%
2023/11/02	2.4	32.79	0	0.00	32.98	2.4	2,100	0.11%
2023/11/01	1.1	32.26	0	0.00	32.23	1.1	2,115	0.05%
2023/10/31	2.5	32.33	0	0.00	32.13	2.5	2,135	0.12%
2023/10/30	1	32.40	2	32.52	32.33	-1	2,186	-0.05%
2023/10/27	0	0.00	2	32.42	32.39	-2	2,170	-0.09%
2023/10/26	3.2	32.36	0	0.00	32.28	3.2	2,178	0.15%
2023/10/25	3.3	32.92	0	0.00	32.84	3.3	2,146	0.15%
2023/10/24	0.1	32.55	0	0.00	32.76	0.1	2,149	0.00%
2023/10/23	0.4	32.82	0	0.00	32.72	0.4	2,142	0.02%
2023/10/20	3.1	32.82	0	0.00	33.06	3.1	2,149	0.14%
2023/10/18	1.1	33.21	0	0.00	33.09	1.1	2,150	0.05%
2023/10/17	0.1	33.57	0	0.00	33.48	0.1	2,132	0.01%
2023/10/16	0	0.00	0.6	33.50	33.53	-0.6	2,146	-0.03%
2023/10/13	1.1	33.64	0	0.00	33.71	1.1	2,149	0.05%
2023/10/05	1	33.05	0	0.00	33.01	1	2,130	0.05%
2023/10/04	0.3	32.57	0	0.00	32.55	0.3	2,130	0.01%
2023/10/03	1.1	33.04	0	0.00	32.94	1.1	2,120	0.05%
2023/09/28	0.5	32.73	0	0.00	32.79	0.5	2,131	0.02%
2023/09/27	0	32.63	0	0.00	32.62	0	2,131	0.00%
2023/09/26	0.7	32.72	0	0.00	32.64	0.7	2,133	0.03%
2023/09/25	0.3	33.03	0	0.00	33.04	0.3	2,130	0.01%
2023/09/21	0.5	32.91	0	0.00	32.80	0.5	2,138	0.02%
2023/09/20	1	33.35	0	0.00	33.26	1	2,109	0.05%
2023/09/19	0.1	33.55	0.4	33.55	33.46	-0.3	2,106	-0.01%
2023/09/18	1.2	33.63	0	0.00	33.56	1.2	2,114	0.06%
2023/09/14	0.2	33.70	0.1	33.59	33.72	0.1	2,100	0.00%
2023/09/13	0.1	33.23	0.1	33.41	33.28	0	2,095	0.00%
2023/09/12	0.1	33.10	0	0.00	33.25	0.1	2,104	0.00%
2023/09/11	0.2	33.02	0	0.00	32.99	0.2	2,104	0.01%
2023/09/08	1	33.20	0	0.00	33.22	1	2,081	0.05%
2023/09/07	1.5	33.33	0	0.00	33.29	1.5	2,083	0.07%
2023/09/04	0.2	33.62	0	0.00	33.64	0.2	2,062	0.01%
2023/08/31	0.1	33.59	0	0.00	33.45	0.1	2,061	0.00%
2023/08/30	0	33.67	0	0.00	33.67	0	2,040	0.00%
2023/08/29	0	33.43	0	0.00	33.49	0	2,038	0.00%
2023/08/28	0	33.44	1	33.34	33.34	-1	2,020	-0.05%
2023/08/25	0.3	33.40	0	0.00	33.21	0.3	2,011	0.01%
2023/08/23	2.1	33.39	0	0.00	33.37	2.1	1,952	0.10%
2023/08/22	0	0.00	3	33.20	33.18	-3	1,964	-0.15%
2023/08/21	2.1	33.01	0	0.00	33.02	2.1	1,955	0.11%
2023/08/18	1.3	33.27	0	0.00	33.04	1.3	1,938	0.07%
2023/08/17	4.1	32.94	0.4	33.33	33.28	3.7	1,896	0.20%
2023/08/16	1.5	33.18	0	0.00	33.21	1.5	1,855	0.08%
2023/08/15	0.3	34.15	0	0.00	34.00	0.3	1,815	0.02%
2023/08/14	2.2	33.95	0	34.07	33.83	2.1	1,758	0.12%
2023/08/11	4	34.30	0	0.00	34.25	4	1,674	0.24%
2023/08/10	1	34.50	0	0.00	34.29	1	1,643	0.06%
2023/08/09	1	34.65	0	0.00	34.64	1	1,586	0.06%
2023/08/08	1.1	34.79	0	0.00	34.65	1.1	1,550	0.07%
2023/08/07	0	0.00	1	34.94	34.92	-1	1,503	-0.07%
2023/08/04	1.1	34.59	0	0.00	34.57	1.1	1,481	0.07%
2023/08/02	1.4	34.77	0	0.00	34.68	1.4	1,449	0.09%
2023/07/31	0.1	35.08	0	0.00	35.07	0.1	1,372	0.01%
2023/07/27	1	35.29	0.9	35.32	35.30	0.1	1,334	0.00%
2023/07/26	0	35.21	1	35.25	35.23	-1	1,319	-0.07%
2023/07/25	1	35.23	0.3	35.24	35.17	0.7	1,297	0.05%
2023/07/24	0	0.00	0.4	34.85	34.84	-0.4	1,272	-0.03%
2023/07/21	0.1	34.55	6	34.64	34.68	-5.9	1,261	-0.47%
2023/07/19	0.7	35.08	0	0.00	34.81	0.7	1,219	0.06%
2023/07/18	0	0.00	15	35.02	35.08	-15	1,191	-1.26%
2023/07/14	0	0.00	9.6	35.02	35.06	-9.6	1,142	-0.84%
2023/07/13	0	0.00	2	34.80	34.63	-2	1,118	-0.18%
2023/07/12	0	0.00	3.6	34.21	34.27	-3.6	1,097	-0.33%
2023/07/11	0	0.00	4	33.89	34.05	-4	1,084	-0.37%
2023/07/07	4.2	33.57	4.2	33.55	33.58	0	1,047	0.00%
2023/07/06	2.3	33.85	0	0.00	33.73	2.3	1,031	0.22%
2023/07/05	1	34.25	0	0.00	34.31	1	995	0.10%
2023/07/04	0.5	34.45	1	34.36	34.46	-0.5	969	-0.05%
2023/07/03	1	34.15	0	0.00	34.30	1	956	0.10%
2023/06/29	0.6	33.88	0	0.00	33.77	0.6	921	0.06%
2023/06/27	0.1	33.82	0	0.00	33.72	0.1	884	0.01%
2023/06/26	1.1	33.91	0.1	34.05	34.00	1	868	0.12%
2023/06/20	0	0.00	0.1	34.13	34.15	-0.1	830	-0.01%
2023/06/19	0	0.00	2	34.26	34.29	-2	825	-0.24%
2023/06/16	0	34.25	3	34.29	34.31	-3	817	-0.36%
2023/06/15	0	0.00	3.3	34.39	34.38	-3.3	796	-0.41%
2023/06/14	2.1	34.11	4.3	34.09	34.14	-2.2	776	-0.28%
2023/06/13	2	33.96	3.5	34.06	34.13	-1.5	769	-0.19%
2023/06/12	0.2	33.63	2	33.60	33.59	-1.8	736	-0.25%
2023/06/08	0.1	33.14	0	0.00	33.12	0.1	710	0.02%
2023/06/07	0.2	33.37	4	33.37	33.41	-3.8	702	-0.54%
2023/06/06	1	33.04	10.3	33.04	33.09	-9.3	682	-1.37%
2023/06/05	0	0.00	5	33.01	32.95	-5	669	-0.75%
2023/06/02	1	32.93	2	32.94	33.00	-1	666	-0.14%
2023/06/01	0.1	32.58	0	0.00	32.58	0.1	658	0.01%
2023/05/30	1	32.85	0	0.00	32.92	1	658	0.15%
2023/05/29	0	0.00	2	32.86	32.85	-2	661	-0.30%
2023/05/26	0	0.00	5	32.52	32.59	-5	658	-0.76%
2023/05/25	0	0.00	3.8	31.99	32.01	-3.8	627	-0.61%
2023/05/24	0	31.76	1	31.70	31.75	-1	625	-0.15%
2023/05/23	0	31.85	0	0.00	31.86	0	621	0.01%
2023/05/22	0	0.00	4	31.88	31.87	-4	622	-0.64%
2023/05/18	0	0.00	10	31.78	31.75	-10	612	-1.63%
2023/05/17	0	0.00	2.2	31.24	31.45	-2.2	601	-0.37%
2023/05/12	1.4	30.63	0	0.00	30.71	1.4	589	0.23%
2023/05/11	0.1	30.81	3	30.80	30.81	-2.9	590	-0.50%
2023/05/09	0.1	30.96	0	0.00	31.08	0.1	576	0.01%
2023/05/02	0.6	30.86	0.1	30.80	30.86	0.4	578	0.07%
2023/04/26	1	30.31	0	0.00	30.39	1	601	0.17%
2023/04/25	0.2	30.72	0	0.00	30.48	0.2	598	0.04%
2023/04/21	0.1	30.96	0.2	31.01	30.87	-0.2	598	-0.03%
2023/04/20	0	31.00	0	0.00	30.98	0	601	0.00%
2023/04/19	0	31.07	0	0.00	31.01	0	605	0.01%
2023/04/18	0	31.30	2	31.26	31.26	-2	607	-0.33%
2023/04/17	0	0.00	3	31.32	31.38	-3	600	-0.50%
2023/04/14	0	0.00	2	31.50	31.45	-2	597	-0.33%
2023/04/13	0	31.27	0	0.00	31.19	0	602	0.01%
2023/04/12	0	31.40	5.7	31.37	31.40	-5.7	615	-0.93%
2023/04/11	0	31.40	0	0.00	31.40	0	621	0.00%
2023/04/06	0	31.29	0	0.00	31.29	0	642	0.00%
2023/03/31	0	0.00	2	31.63	31.46	-2	641	-0.31%
2023/03/24	0	0.00	1	31.47	31.52	-1	680	-0.15%
2023/03/16	0.1	30.32	0	0.00	30.30	0.1	727	0.01%
2023/03/14	0	30.52	0	0.00	30.47	0	740	0.00%
2023/03/13	0	30.63	0	0.00	30.81	0	748	0.00%
2023/03/10	0.1	30.75	1	30.66	30.71	-0.9	750	-0.12%
2023/03/08	0.1	31.16	1	31.08	31.17	-1	766	-0.12%
2023/03/07	0.4	31.33	1	31.26	31.34	-0.6	778	-0.08%
2023/03/02	0	30.79	1	30.82	30.77	-1	830	-0.12%
2023/03/01	0	0.00	1	30.60	30.81	-1	844	-0.12%
2023/02/23	0	0.00	0	30.70	30.86	0	864	0.00%
2023/02/22	0	30.41	0	0.00	30.47	0	887	0.00%
2023/02/21	0	30.71	0	0.00	30.71	0	910	0.00%
2023/02/20	0	0.00	1	30.76	30.76	-1	975	-0.10%
2023/02/17	0	30.64	0	0.00	30.64	0	1,030	0.00%
2023/02/16	0	0.00	0	30.73	30.91	0	1,082	0.00%
2023/02/15	0.1	30.68	0	0.00	30.57	0.1	1,132	0.01%
2023/02/14	0	0.00	160	31.05	31.09	-160	1,152	-13.88%	大賣/鉅額交易
2023/02/08	0	0.00	0.2	30.89	30.93	-0.2	1,246	-0.02%
2023/02/07	1	30.56	0	0.00	30.55	1	1,264	0.08%
2023/02/06	0.1	30.64	0	0.00	30.64	0.1	1,263	0.01%
2023/02/03	0	0.00	0.9	30.86	30.89	-0.9	1,253	-0.07%
2023/01/30	0	0.00	0.3	30.56	30.75	-0.3	1,236	-0.02%
2023/01/13	0	0.00	0.5	29.60	29.61	-0.5	1,222	-0.04%
2023/01/11	0	0.00	1	29.34	29.41	-1	1,236	-0.08%
2023/01/10	0	0.00	0	29.38	29.46	0	1,243	0.00%
2023/01/06	1	28.50	0	0.00	28.56	1	1,272	0.08%
2023/01/05	2	28.51	0	0.00	28.35	2	1,290	0.15%
2023/01/03	1	27.89	0	0.00	28.28	1	1,356	0.08%
2022/12/30	0.1	28.33	0	0.00	28.18	0.1	1,348	0.01%
2022/12/28	0	28.19	0	0.00	28.19	0	1,340	0.00%
2022/12/20	0.1	28.45	0	0.00	28.20	0.1	1,351	0.01%
2022/12/16	0.1	28.83	0	0.00	28.77	0.1	1,350	0.01%
2022/12/13	0	28.93	0	0.00	28.87	0	1,313	0.00%
2022/12/08	2	28.86	0	0.00	28.83	2	1,280	0.16%
2022/12/06	0.1	29.45	0	0.00	29.26	0.1	1,252	0.00%
2022/12/05	0.1	29.70	0	0.00	29.67	0.1	1,233	0.00%
2022/12/01	0	0.00	1	29.92	29.82	-1	1,227	-0.08%
2022/11/25	0	0.00	1	29.35	29.36	-1	1,170	-0.09%
2022/11/18	0	0.00	0.4	29.00	28.89	-0.4	1,104	-0.04%
2022/11/16	2	29.05	0	0.00	29.02	2	1,052	0.19%
2022/11/15	0	0.00	4.2	30.16	30.53	-4.2	989	-0.43%
2022/11/14	0	0.00	0.2	29.72	29.60	-0.2	927	-0.02%
2022/11/11	1	29.31	0	0.00	29.37	1	873	0.11%
2022/11/10	0.2	28.28	0	0.00	28.20	0.2	816	0.02%
2022/11/08	1.1	27.86	0	0.00	27.82	1.1	777	0.14%
2022/11/07	0.1	27.54	0	0.00	27.56	0.1	750	0.01%
2022/10/27	0.2	27.08	1	27.08	27.03	-0.8	719	-0.11%
2022/10/20	1	26.60	0.1	26.60	27.00	0.9	694	0.13%
2022/10/13	0.3	27.00	0	0.00	26.90	0.3	634	0.05%
2022/10/12	0.2	27.29	0	0.00	27.37	0.2	609	0.03%
2022/10/11	3	27.44	0	0.00	27.40	3	588	0.51%
2022/10/07	0.2	28.65	0	0.00	28.57	0.2	563	0.04%
2022/10/06	0.4	28.96	1	28.85	28.99	-0.6	569	-0.11%
2022/09/29	0	0.00	0.2	28.35	28.26	-0.2	565	-0.03%
2022/09/28	0.2	28.35	0	0.00	28.27	0.2	571	0.03%
2022/09/26	1	28.79	0	0.00	28.87	1	578	0.17%
2022/09/23	0	29.59	0	0.00	29.47	0	592	0.01%
2022/09/21	1	30.10	0	0.00	30.08	1	598	0.17%
2022/09/13	0.2	31.00	0	0.00	30.98	0.2	642	0.03%
2022/09/08	0.1	30.30	0	0.00	30.33	0.1	683	0.01%
2022/09/02	0.1	30.50	0	0.00	30.40	0.1	708	0.01%
2022/09/01	0.1	30.75	0	0.00	30.72	0.1	704	0.01%
2022/08/26	0	31.85	0	0.00	31.83	0	692	0.00%
2022/08/24	0	0.00	4	31.45	31.39	-4	672	-0.59%
2022/08/23	0.1	31.49	0	0.00	31.46	0.1	689	0.01%
2022/08/19	0	0.00	1	32.20	32.14	-1	694	-0.14%
2022/08/18	0	32.08	0	0.00	32.11	0	705	0.00%
2022/08/12	0	0.00	0.2	31.97	31.99	-0.2	696	-0.02%
2022/08/11	0	31.77	0	0.00	31.76	0	719	0.00%
2022/08/08	0.1	31.27	0	0.00	31.40	0.1	757	0.01%
2022/08/05	0.1	31.31	0	0.00	31.44	0.1	781	0.01%
2022/08/04	0	30.65	0	30.77	30.73	0	785	0.00%
2022/08/02	0	0.00	0.1	30.56	30.57	-0.1	773	-0.01%
2022/07/29	0	0.00	0.1	31.16	31.02	-0.1	834	-0.01%
2022/07/28	0	0.00	0.1	30.93	30.89	-0.1	840	-0.01%
2022/07/22	0.1	30.66	0	0.00	30.73	0.1	857	0.01%
2022/07/20	0.2	30.45	0	0.00	30.28	0.2	913	0.02%
2022/07/13	2.1	29.40	0.7	29.35	29.43	1.4	928	0.15%
2022/07/11	0.2	29.27	0	0.00	29.30	0.2	955	0.02%
2022/07/06	0.1	28.83	0	0.00	28.54	0.1	958	0.01%
2022/07/05	1	28.97	1	28.85	29.13	0	949	0.00%
2022/07/01	0.1	29.50	0	0.00	29.18	0.1	944	0.01%
2022/06/30	2	30.14	0	0.00	30.08	2	920	0.22%
2022/06/24	0.2	30.88	0	0.00	30.81	0.2	904	0.02%
2022/06/22	0	31.08	0	0.00	31.04	0	911	0.00%
2022/06/20	0	0.00	0.6	31.30	31.12	-0.6	920	-0.06%
2022/06/17	1	31.33	0.5	31.49	31.54	0.5	911	0.06%
2022/06/16	0	0.00	0.1	32.20	31.76	-0.1	886	-0.01%
2022/06/15	1	31.97	1	32.02	31.96	0	882	0.00%
2022/06/14	0.2	31.87	0	0.00	32.10	0.2	905	0.02%
2022/06/13	0.2	32.08	0	0.00	32.07	0.2	911	0.03%
2022/06/10	0.1	32.89	0	0.00	32.89	0.1	904	0.01%
2022/06/08	0	33.32	0	0.00	33.27	0	921	0.00%
2022/05/23	0	0.00	1	32.30	32.25	-1	1,125	-0.09%
2022/05/20	0.3	32.12	1	32.17	32.20	-0.7	1,138	-0.06%
2022/05/19	0.1	31.85	0	0.00	32.01	0.1	1,135	0.01%
2022/05/18	0	0.00	0.2	32.56	32.51	-0.2	1,115	-0.01%
2022/05/17	0.1	31.90	1	32.07	32.08	-0.9	1,110	-0.08%
2022/05/13	1	31.68	3	31.66	31.77	-2	1,100	-0.18%
2022/05/12	0	0.00	0.9	31.51	31.45	-0.9	1,087	-0.08%
2022/05/11	0.2	32.29	0	0.00	32.24	0.2	1,086	0.02%
2022/05/10	0	32.13	0	0.00	32.29	0	1,098	0.00%
2022/05/09	4	32.51	0.4	32.54	32.38	3.6	1,095	0.33%
2022/05/05	0.1	33.80	0	0.00	33.54	0.1	1,056	0.01%
2022/05/04	0	0.00	1	33.34	33.29	-1	1,067	-0.09%
2022/05/03	0.2	33.44	0.2	33.34	33.23	0	1,098	0.00%
2022/04/29	0	0.00	1	33.43	33.44	-1	1,112	-0.09%
2022/04/28	0.2	33.12	0	0.00	33.13	0.2	1,135	0.02%
2022/04/27	7.2	32.85	2	33.00	32.89	5.2	1,142	0.46%
2022/04/26	1	33.51	0	0.00	33.52	1	1,111	0.09%
2022/04/25	2	33.37	0	0.00	33.47	2	1,115	0.18%
2022/04/22	0.1	34.10	0	0.00	34.09	0.1	1,098	0.01%
2022/04/15	0.2	34.21	0	0.00	34.14	0.2	1,116	0.02%
2022/04/12	5	34.30	0	0.00	34.23	5	1,151	0.43%
2022/04/11	0	34.56	0	0.00	34.23	0	1,156	0.00%
2022/03/30	0	0.00	1	35.33	35.42	-1	1,218	-0.08%
2022/03/25	0	0.00	0.9	35.33	35.33	-0.9	1,221	-0.07%
2022/03/24	0	0.00	1	35.27	35.39	-1	1,230	-0.08%
2022/03/23	0	0.00	3.1	35.39	35.41	-3.1	1,228	-0.25%
2022/03/18	1	34.90	0	0.00	35.02	1	1,236	0.08%
2022/03/17	0	0.00	3	34.96	35.04	-3	1,238	-0.24%
2022/03/15	3	33.94	0	0.00	33.88	3	1,205	0.25%
2022/03/11	2.1	34.50	0	0.00	34.45	2.1	1,205	0.17%
2022/03/10	2	34.77	0	0.00	34.79	2	1,206	0.17%
2022/03/09	1.2	33.94	0	0.00	33.96	1.2	1,199	0.10%
2022/03/08	2.4	33.85	0	0.00	33.66	2.4	1,198	0.20%
2022/03/07	5.8	34.37	0	0.00	34.31	5.8	1,141	0.51%
2022/03/04	1.3	35.34	0	0.00	35.34	1.3	1,083	0.12%
2022/03/01	0.1	35.82	1	35.57	35.79	-0.9	1,153	-0.07%
2022/02/24	1.6	35.42	0	0.00	35.26	1.6	1,159	0.14%
2022/02/22	0	35.79	0	0.00	35.98	0	1,159	0.00%
2022/02/18	0.2	36.35	0	0.00	36.47	0.2	1,195	0.02%
2022/02/15	0.1	36.00	0	0.00	35.93	0.1	1,229	0.01%
2022/02/14	0.5	36.00	1	35.89	36.03	-0.5	1,233	-0.04%
2022/02/09	0.5	36.36	0	0.00	36.31	0.5	1,248	0.04%
2022/01/25	2	35.34	0	0.00	35.50	2	1,222	0.16%
2022/01/21	1.1	35.72	4	35.62	35.68	-3	1,174	-0.25%
2022/01/20	0	0.00	1.1	36.14	36.40	-1.1	1,153	-0.10%
2022/01/17	0	0.00	2	36.91	36.94	-2	1,131	-0.18%
2022/01/14	0	0.00	2	36.66	36.63	-2	1,120	-0.18%
2022/01/13	5	36.57	1	36.56	36.69	4	1,114	0.36%
2022/01/12	1	36.43	1	36.43	36.44	0	1,099	0.00%
2022/01/07	0	0.00	0.2	36.01	35.95	-0.2	1,097	-0.01%
2022/01/06	0	0.00	3	36.21	36.28	-3	1,093	-0.27%
2022/01/05	0	0.00	0.1	36.46	36.50	-0.1	1,080	-0.01%
2022/01/04	0.2	36.32	2	36.32	36.45	-1.8	1,067	-0.17%
2022/01/03	0	0.00	4	35.94	35.90	-4	1,063	-0.38%
2021/12/27	0	0.00	2.8	35.66	35.67	-2.8	1,093	-0.25%
2021/12/23	0	0.00	13	35.40	35.42	-13	1,116	-1.16%
2021/12/22	0	0.00	7	35.18	35.22	-7	1,124	-0.62%
2021/12/17	1	35.05	0	0.00	35.14	1	1,121	0.09%
2021/12/10	0	0.00	0.4	35.36	35.31	-0.4	1,152	-0.04%
2021/12/09	1	35.29	0	0.00	35.36	1	1,151	0.09%
2021/12/08	1	35.40	6	35.46	35.40	-5	1,144	-0.44%
2021/12/06	0	0.00	0.3	35.07	35.10	-0.3	1,144	-0.03%
2021/12/02	0	0.00	6	34.73	34.94	-6	1,161	-0.52%
2021/12/01	1.1	34.52	0	0.00	34.73	1.1	1,177	0.09%
2021/11/30	0	0.00	3	34.44	34.22	-3	1,190	-0.25%
2021/11/29	0	0.00	2	34.06	34.19	-2	1,194	-0.17%
2021/11/26	5	34.49	2	34.72	34.35	3	1,185	0.25%
2021/11/25	1	34.78	0	0.00	34.88	1	1,154	0.09%
2021/11/19	7	35.40	0	0.00	35.29	7	1,177	0.59%
2021/11/18	4	36.10	6.6	36.23	36.30	-2.6	1,159	-0.23%
2021/11/15	0	0.00	5.1	35.84	35.80	-5.1	1,165	-0.43%
2021/11/12	0	0.00	3	35.50	35.51	-3	1,171	-0.26%
2021/11/11	0	0.00	1	35.36	35.38	-1	1,174	-0.09%
2021/11/09	0	0.00	1	35.70	35.59	-1	1,201	-0.08%
2021/11/08	0	0.00	1.2	35.28	35.38	-1.2	1,180	-0.10%
2021/11/05	0	0.00	3	34.75	34.98	-3	1,177	-0.25%
2021/11/02	0	0.00	0.1	34.80	34.52	-0.1	1,209	0.00%
2021/11/01	0	0.00	1.3	34.62	34.57	-1.3	1,207	-0.10%
2021/10/25	0	0.00	0.1	34.42	34.40	-0.1	1,233	-0.01%
2021/10/21	0	0.00	2	34.56	34.32	-2	1,273	-0.16%
2021/10/20	0	0.00	0.4	34.49	34.44	-0.4	1,282	-0.03%
2021/10/19	0	0.00	1	34.53	34.49	-1	1,283	-0.08%
2021/10/18	0	0.00	2	34.38	34.21	-2	1,292	-0.15%
2021/10/15	1	33.90	0	0.00	34.24	1	1,303	0.08%
2021/10/14	1	33.55	0	0.00	33.54	1	1,318	0.08%
2021/10/12	1.3	33.59	1.4	33.65	33.68	-0.2	1,346	-0.01%
2021/10/08	0	0.00	1	34.28	34.11	-1	1,341	-0.07%
2021/10/07	1	34.21	0	0.00	34.21	1	1,330	0.08%
2021/10/06	2.2	33.59	0	0.00	33.75	2.2	1,341	0.16%
2021/10/05	3	33.56	0	0.00	33.95	3	1,325	0.23%
2021/10/04	0	33.95	0	0.00	33.76	0	1,299	0.00%
2021/10/01	2	33.98	0	0.00	33.97	2	1,294	0.15%
2021/09/30	1	34.36	0	0.00	34.56	1	1,268	0.08%
2021/09/29	3.2	34.43	3	34.43	34.35	0.2	1,270	0.02%
2021/09/24	0	0.00	0.1	35.07	35.10	-0.1	1,260	-0.01%
2021/09/23	0	34.87	0	0.00	34.87	0	1,275	0.00%
2021/09/22	3.3	34.49	0	0.00	34.56	3.3	1,279	0.26%
2021/09/17	1	35.10	0	0.00	35.32	1	1,250	0.08%
2021/09/14	0	0.00	1	35.57	35.50	-1	1,272	-0.08%
2021/09/08	1	35.25	0	0.00	35.12	1	1,329	0.08%
2021/09/07	5	35.47	1	35.51	35.47	4	1,314	0.31%
2021/09/06	1	35.60	7.2	35.73	35.62	-6.2	1,320	-0.47%
2021/09/03	0	0.00	4	35.53	35.63	-4	1,305	-0.31%
2021/09/01	1	35.42	0	0.00	35.49	1	1,295	0.08%
2021/08/31	0	35.15	1	34.96	35.50	-1	1,289	-0.08%
2021/08/30	0	0.00	2	35.06	35.26	-2	1,323	-0.15%
2021/08/27	0	0.00	0	34.90	34.95	0	1,316	0.00%
2021/08/24	0	0.00	0.5	34.27	34.22	-0.5	1,302	-0.04%
2021/08/20	1.1	33.30	1.1	33.14	33.28	0	1,321	0.00%
2021/08/19	5.1	33.67	0	0.00	33.40	5.1	1,314	0.39%
2021/08/18	2	33.61	1	33.45	34.17	1	1,299	0.08%
2021/08/17	1	34.12	0	0.00	33.87	1	1,301	0.08%
2021/08/13	5.2	34.36	0.2	34.49	34.34	5	1,285	0.39%
2021/08/12	0	0.00	0.1	34.80	34.66	-0.1	1,287	0.00%
2021/08/11	0	0.00	1	34.68	34.77	-1	1,312	-0.08%
2021/08/09	0	0.00	9.2	34.94	35.08	-9.2	1,454	-0.63%
2021/08/06	0	35.23	0	0.00	35.20	0	1,493	0.00%
2021/08/05	0	0.00	0.1	35.35	35.31	-0.1	1,563	0.00%
2021/08/04	0	0.00	10	35.32	35.37	-10	1,744	-0.58%
2021/08/02	0	35.00	0	0.00	35.03	0	1,810	0.00%
2021/07/29	2	34.50	0	0.00	34.73	2	1,842	0.11%
2021/07/28	1	34.05	0	0.00	34.31	1	1,861	0.05%
2021/07/27	0	0.00	1	34.64	34.56	-1	1,905	-0.05%
2021/07/26	0	0.00	0.1	34.82	34.63	-0.1	1,948	0.00%
2021/07/22	0	0.00	2	34.98	34.80	-2	1,945	-0.10%
2021/07/21	0.1	34.80	1	34.85	34.57	-1	1,964	-0.05%
2021/07/19	0	35.10	0	0.00	35.20	0	1,987	0.00%
2021/07/16	0.1	35.36	0	0.00	35.44	0.1	1,988	0.01%
2021/07/15	4.1	35.43	0	0.00	35.57	4.1	1,999	0.21%
2021/07/14	0	0.00	7	35.25	35.24	-7	2,000	-0.35%
2021/07/13	0	0.00	0.4	35.22	35.20	-0.4	2,015	-0.02%
2021/07/12	6	35.25	10	35.15	35.07	-4	2,025	-0.20%
2021/07/09	0.3	34.75	3	34.68	34.80	-2.7	2,020	-0.13%
2021/07/08	0	0.00	1	35.01	35.04	-1	2,035	-0.05%
2021/07/07	1	34.97	0	0.00	35.00	1	2,050	0.05%
2021/07/06	0	0.00	1	35.10	35.10	-1	2,048	-0.05%
2021/07/05	4	35.05	2	35.04	35.04	2	2,061	0.10%
2021/07/01	0.1	34.82	2	34.68	34.71	-1.9	2,071	-0.09%
2021/06/25	1	34.55	0.1	34.56	34.39	0.9	2,145	0.04%
2021/06/24	0	0.00	2	34.35	34.33	-2	2,207	-0.09%
2021/06/23	1	34.28	0	0.00	34.28	1	2,229	0.04%
2021/06/22	1	33.83	0.2	33.94	33.83	0.8	2,226	0.03%
2021/06/21	0.1	34.12	0	0.00	33.96	0.1	2,243	0.00%
2021/06/17	0	34.32	0	0.00	34.56	0	2,222	0.00%
2021/06/16	0.1	34.52	0.7	34.52	34.55	-0.6	2,253	-0.03%
2021/06/15	3.3	34.58	3.2	34.49	34.57	0	2,271	0.00%
2021/06/11	0.1	34.30	5	34.40	34.32	-4.9	2,278	-0.22%
2021/06/09	1	33.86	0	0.00	33.84	1	2,326	0.04%
2021/06/08	0	34.08	0	0.00	34.09	0	2,345	0.00%
2021/06/07	0	34.19	3	33.98	34.20	-3	2,364	-0.13%
2021/06/04	4	34.10	12	34.01	34.13	-8	2,331	-0.34%
2021/06/02	1	34.12	0	34.15	34.14	1	2,370	0.04%
2021/06/01	0	0.00	8.1	34.19	34.27	-8.1	2,394	-0.34%
2021/05/31	2.1	33.94	0	34.08	34.06	2.1	2,435	0.08%
2021/05/28	0	0.00	0.3	33.52	33.82	-0.3	2,422	-0.01%
2021/05/27	0	33.10	0	0.00	33.28	0	2,444	0.00%
2021/05/25	2	33.17	2	33.29	33.42	0	2,508	0.00%
2021/05/24	0	32.78	1	32.88	32.92	-1	2,539	-0.04%
2021/05/21	1.1	32.97	0	32.94	32.89	1.1	2,575	0.04%
2021/05/20	1	32.40	0	0.00	32.48	1	2,586	0.04%
2021/05/19	0.1	32.70	0	0.00	32.59	0.1	2,617	0.00%
2021/05/18	1.1	31.76	2	31.85	32.70	-0.9	2,623	-0.03%
2021/05/17	5.1	31.39	4	31.31	31.19	1.1	2,626	0.04%
2021/05/14	2	32.15	1	31.79	32.00	1	2,565	0.04%
2021/05/13	3.5	31.59	1	31.72	31.55	2.5	2,528	0.10%
2021/05/12	3	31.44	3	32.11	31.93	0	2,488	0.00%
2021/05/11	0	34.06	1	33.84	33.40	-1	2,349	-0.04%
2021/05/07	0	34.52	0	0.00	34.57	0	2,385	0.00%
2021/05/06	3.1	34.06	1	33.68	34.00	2.1	2,424	0.08%
2021/05/05	2.1	33.83	4	33.92	33.65	-1.9	2,432	-0.08%
2021/05/04	4	33.97	14	33.98	33.96	-10	2,474	-0.40%
2021/05/03	0	34.57	10	34.60	34.45	-10	2,434	-0.41%
2021/04/29	6	35.16	0	0.00	35.05	6	2,423	0.25%
2021/04/28	1	34.95	0	0.00	34.97	1	2,468	0.04%
2021/04/26	2	34.77	0	0.00	34.90	2	2,537	0.08%
2021/04/23	0	0.00	5	34.25	34.38	-5	2,554	-0.20%
2021/04/22	0	0.00	4	34.39	34.10	-4	2,584	-0.15%
2021/04/21	0	0.00	13.1	34.26	34.28	-13.1	2,590	-0.51%
2021/04/20	0	0.00	1	34.38	34.48	-1	2,617	-0.04%
2021/04/19	4	34.39	0	0.00	34.37	4	2,660	0.15%
2021/04/16	2.1	34.16	1	34.10	34.20	1.1	2,684	0.04%
2021/04/15	1.2	33.81	5	33.88	34.02	-3.8	2,742	-0.14%
2021/04/14	0.1	33.50	0	0.00	33.70	0.1	2,776	0.00%
2021/04/13	2	33.85	0	0.00	33.63	2	2,810	0.07%
2021/04/12	0	0.00	0.1	33.73	33.66	-0.1	2,819	0.00%
2021/04/09	0	0.00	1	33.96	33.78	-1	2,857	-0.04%
2021/04/08	0	0.00	6	33.86	33.89	-6	2,858	-0.21%
2021/04/06	0.3	33.70	10	33.80	33.71	-9.8	2,884	-0.34%
2021/03/31	4	33.15	10	33.20	33.15	-6	2,894	-0.21%
2021/03/30	0	0.00	1	33.26	33.35	-1	2,897	-0.03%
2021/03/29	2	33.27	2	33.21	33.21	0	2,857	0.00%
2021/03/26	0	0.00	0.2	32.83	33.00	-0.2	2,817	-0.01%
2021/03/25	1	32.64	0	0.00	32.57	1	2,813	0.04%
2021/03/24	3.2	32.44	6	32.48	32.41	-2.8	2,815	-0.10%
2021/03/23	1	32.80	0	0.00	32.70	1	2,796	0.04%
2021/03/19	0	0.00	4	32.52	32.49	-4	2,845	-0.14%
2021/03/17	0	32.84	0	0.00	32.62	0	2,829	0.00%
2021/03/16	0	0.00	6	32.77	32.79	-6	2,886	-0.21%
2021/03/15	0	32.65	10	32.71	32.72	-10	2,876	-0.35%
2021/03/12	0	0.00	0.3	32.65	32.70	-0.3	2,921	-0.01%
2021/03/11	5	32.49	1	32.18	32.50	4	2,940	0.14%
2021/03/09	1	31.75	0	0.00	31.83	1	2,963	0.03%
2021/03/08	3	31.78	0	0.00	31.82	3	2,955	0.10%
2021/03/05	2.1	31.62	0	0.00	31.81	2.1	2,935	0.07%
2021/03/04	24	32.02	1	31.93	32.18	23	2,970	0.77%
2021/03/03	0	32.16	1	32.15	32.59	-1	2,940	-0.03%
2021/03/02	1.1	32.49	0	0.00	32.16	1.1	2,953	0.04%
2021/02/26	14.1	32.40	5	32.41	32.43	9.1	2,946	0.31%
2021/02/25	5	32.98	1	32.80	32.99	4	2,940	0.14%
2021/02/24	10	32.76	0	0.00	32.59	10	3,000	0.33%
2021/02/23	6	32.81	1.1	32.80	33.05	4.9	3,052	0.16%
2021/02/22	3	33.12	0	0.00	33.01	3	3,075	0.10%
2021/02/19	2	32.76	2	32.98	33.00	0	3,105	0.00%
2021/02/18	10	33.13	0	33.42	33.21	10	3,128	0.32%
2021/02/17	8	33.00	1	33.10	33.07	7	3,157	0.22%
2021/02/05	42	32.24	29	32.00	32.02	13	3,118	0.42%
2021/02/04	0	31.99	0	0.00	31.81	0	3,093	0.00%
2021/02/03	5	31.92	0	0.00	31.99	5	3,121	0.16%
2021/02/02	4	31.76	0	0.00	31.94	4	3,119	0.13%
2021/02/01	3	31.06	0	0.00	31.22	3	3,151	0.10%
2021/01/29	3.2	31.12	0	0.00	30.80	3.2	3,137	0.10%
2021/01/28	1	31.44	14	31.21	31.30	-13	3,081	-0.42%
2021/01/27	4	31.92	0	0.00	31.87	4	3,042	0.13%
2021/01/26	1.4	31.75	1	31.66	31.78	0.4	3,022	0.01%
2021/01/25	4	32.32	95	32.12	32.40	-91	2,969	-3.06%
2021/01/22	1.1	32.61	1.1	32.57	32.55	-0.1	2,956	0.00%
2021/01/21	4	32.68	1	32.30	32.71	3	2,946	0.10%
2021/01/20	13	32.10	4	32.19	31.98	9	2,902	0.31%
2021/01/19	6	32.04	1	31.80	32.08	5	2,850	0.18%
2021/01/18	4	31.39	8	31.00	31.49	-4	2,810	-0.14%
2021/01/15	3	31.89	16	31.98	31.60	-13	2,756	-0.47%
2021/01/14	2	31.69	1	31.58	31.69	1	2,704	0.04%
2021/01/13	6	31.59	1	31.45	31.76	5	2,683	0.19%
2021/01/12	2	31.24	1	31.40	31.18	1	2,638	0.04%
2021/01/11	0	0.00	1.2	31.17	31.30	-1.2	2,604	-0.04%
2021/01/08	2	30.98	0	0.00	31.10	2	2,576	0.08%
2021/01/07	7	30.36	0	0.00	30.66	7	2,511	0.28%
2021/01/06	17	30.20	14	30.03	30.03	3	2,467	0.12%
2021/01/05	4	29.77	0	0.00	29.89	4	2,427	0.16%
2021/01/04	4	29.57	5	29.70	29.75	-1	2,453	-0.04%
2020/12/31	7	29.16	1	29.19	29.21	6	2,489	0.24%
2020/12/30	6	29.01	2	28.96	29.11	4	2,489	0.16%
2020/12/29	6	28.66	0	0.00	28.68	6	2,458	0.24%
2020/12/28	2	28.50	3	28.59	28.69	-1	2,458	-0.04%
2020/12/25	6	28.42	1	28.52	28.40	5	2,443	0.20%
2020/12/24	1	28.35	0	0.00	28.33	1	2,429	0.04%
2020/12/23	0	0.00	2	28.20	28.20	-2	2,425	-0.08%
2020/12/22	1	28.17	0	0.00	28.11	1	2,447	0.04%
2020/12/17	1	28.17	1	28.19	28.27	0	2,535	0.00%
2020/12/16	0	0.00	4	28.27	28.32	-4	2,543	-0.16%
2020/12/14	0	0.00	1	28.31	28.30	-1	2,517	-0.04%
2020/12/11	0	0.00	1	28.39	28.35	-1	2,575	-0.04%
2020/12/10	2	28.29	0	0.00	28.39	2	2,569	0.08%
2020/12/08	1	28.26	5.6	28.32	28.58	-4.6	2,509	-0.18%
2020/12/07	0	0.00	1	28.17	28.24	-1	2,465	-0.04%
2020/12/04	0	0.00	2	27.90	28.00	-2	2,468	-0.08%
2020/12/03	1	27.76	5	27.69	27.71	-4	2,445	-0.16%
2020/12/02	1	27.68	4	27.68	27.70	-3	2,444	-0.12%
2020/11/30	17	27.46	0	0.00	27.37	17	2,499	0.68%
2020/11/27	0	0.00	0.6	27.61	27.56	-0.6	2,446	-0.02%
2020/11/26	0.2	27.60	1	27.56	27.57	-0.8	2,436	-0.03%
2020/11/25	1	27.65	1.2	27.46	27.38	-0.2	2,449	-0.01%
2020/11/24	4	27.64	0	0.00	27.54	4	2,440	0.16%
2020/11/23	1	27.67	2	27.68	27.67	-1	2,406	-0.04%
2020/11/20	3	27.32	0	0.00	27.40	3	2,348	0.13%
2020/11/19	3	28.15	0	0.00	28.23	3	2,272	0.13%
2020/11/18	0.4	28.10	0	0.00	28.22	0.4	2,234	0.02%
2020/11/17	5	28.02	4	28.02	27.96	1	2,214	0.05%
2020/11/16	1	27.62	15.4	27.60	27.76	-14.4	2,327	-0.62%
2020/11/13	0	0.00	1.4	27.03	27.05	-1.4	2,302	-0.06%
2020/11/12	7	27.02	0	0.00	26.97	7	2,318	0.30%
2020/11/11	0	0.00	4	26.90	26.95	-4	2,326	-0.17%
2020/11/10	2	26.55	10	26.70	26.60	-8	2,302	-0.35%
2020/11/09	7	26.73	4	26.63	26.68	3	2,297	0.13%
2020/11/06	1	26.35	0	26.38	26.37	1	2,275	0.04%
2020/11/05	1	26.23	5	26.20	26.26	-4	2,278	-0.18%
2020/11/04	2	26.10	5	26.07	26.27	-3	2,303	-0.13%
2020/11/03	0	0.00	0.5	25.80	25.95	-0.5	2,323	-0.02%
2020/11/02	3	25.57	0	0.00	25.67	3	2,371	0.13%
2020/10/30	1	25.65	1	25.69	25.60	0	2,389	0.00%
2020/10/29	1	25.88	1	25.74	25.83	0	2,396	0.00%
2020/10/28	60	26.13	0	0.00	26.08	60	2,437	2.46%
2020/10/26	0	0.00	3	26.32	26.31	-3	2,478	-0.12%
2020/10/21	0	0.00	1	26.34	26.25	-1	2,832	-0.04%
2020/10/19	0	0.00	41.5	26.33	26.36	-41.5	2,929	-1.42%
2020/10/08	0	0.00	1	26.21	26.22	-1	3,116	-0.03%
2020/09/29	0	0.00	1	25.40	25.44	-1	3,290	-0.03%
2020/09/28	1	25.33	0	0.00	25.36	1	3,391	0.03%
2020/09/25	3	24.83	5	24.91	24.96	-2	3,499	-0.06%
2020/09/24	24	24.95	0	0.00	24.89	24	3,554	0.68%
2020/09/23	2	25.48	0	0.00	25.48	2	3,516	0.06%
2020/09/21	1	25.83	0	0.00	25.80	1	3,545	0.03%
2020/09/18	3	26.01	0	0.00	26.04	3	3,585	0.08%
2020/09/16	0	0.00	65.6	26.27	26.30	-65.6	3,637	-1.80%
2020/09/14	0	0.00	1	25.76	25.91	-1	3,595	-0.03%
2020/09/10	0	0.00	1	25.57	25.63	-1	3,671	-0.03%
2020/09/08	0.5	25.67	1	25.60	25.62	-0.5	3,680	-0.01%
2020/09/07	0	0.00	1	25.53	25.47	-1	3,744	-0.03%
2020/09/02	1	25.49	0	0.00	25.63	1	3,790	0.03%
2020/08/31	3	25.58	0.2	25.58	25.47	2.8	3,873	0.07%
2020/08/27	12	26.01	1	26.19	25.93	11	3,881	0.28%
2020/08/26	1	25.88	0	0.00	25.97	1	3,878	0.03%
2020/08/24	5	25.75	0	0.00	25.70	5	3,880	0.13%
2020/08/21	1	25.50	0.7	25.69	25.64	0.3	3,876	0.01%
2020/08/20	12	25.40	8	25.40	25.18	4	3,860	0.10%
2020/08/19	1	26.16	0	0.00	26.02	1	3,727	0.03%
2020/08/18	2	26.25	0	0.00	26.22	2	3,718	0.05%
2020/08/17	1	26.28	2	26.30	26.32	-1	3,724	-0.03%
2020/08/13	0	0.00	2	25.97	26.00	-2	3,706	-0.05%
2020/08/12	1	25.79	0	0.00	25.81	1	3,686	0.03%
2020/08/11	0	0.00	8	26.21	26.14	-8	3,655	-0.22%
2020/08/10	0	0.00	4	26.11	26.32	-4	3,635	-0.11%
2020/08/07	1	26.10	0	0.00	26.08	1	3,641	0.03%
2020/08/06	4	26.28	0	0.00	26.25	4	3,618	0.11%
2020/08/05	1.2	25.98	0.9	26.00	25.99	0.3	3,606	0.01%
2020/08/03	2	25.55	2	25.52	25.48	0	3,587	0.00%
2020/07/31	1	25.90	1	25.81	25.85	0	3,537	0.00%
2020/07/30	0	0.00	9	25.82	25.87	-9	3,530	-0.25%
2020/07/29	5	25.66	0	0.00	25.52	5	3,523	0.14%
2020/07/28	5	25.92	13	25.97	25.60	-8	3,526	-0.23%
2020/07/27	1	25.42	6	25.49	25.59	-5	3,405	-0.15%
2020/07/24	0	0.00	7	24.82	24.70	-7	3,314	-0.21%
2020/07/23	5	24.70	6	24.68	24.78	-1	3,262	-0.03%
2020/07/21	1	24.66	8	24.60	24.66	-7	3,244	-0.22%
2020/07/20	1	24.10	0	0.00	24.19	1	3,167	0.03%
2020/07/17	8	24.21	2	24.14	24.22	6	3,157	0.19%
2020/07/16	0	0.00	2	24.00	24.06	-2	3,177	-0.06%
2020/07/15	3	24.23	0	0.00	24.17	3	3,160	0.09%
2020/07/14	2	24.08	8	24.02	24.10	-6	3,190	-0.19%
2020/07/13	0	24.01	5	23.94	24.01	-5	3,151	-0.16%
2020/07/10	4	23.82	3	23.79	23.75	1	3,117	0.03%
2020/07/09	1	24.00	1	23.97	23.91	0	3,090	0.00%
2020/07/08	0	0.00	1	23.83	23.86	-1	3,077	-0.03%
2020/07/07	26	23.63	3.3	23.74	23.64	22.7	3,020	0.75%
2020/07/06	1	23.55	3	23.51	23.56	-2	2,964	-0.07%
2020/07/03	0	0.00	4	23.20	23.19	-4	2,900	-0.14%
2020/07/02	1	22.85	0	0.00	22.93	1	2,853	0.04%
2020/07/01	1	22.78	0	0.00	22.72	1	2,834	0.04%
2020/06/29	2	22.39	5	22.47	22.45	-3	2,787	-0.11%
2020/06/24	0	0.00	1	22.61	22.64	-1	2,749	-0.04%
2020/06/23	10	22.55	1	22.49	22.47	9	2,759	0.33%
2020/06/22	0	0.00	2	22.44	22.42	-2	2,756	-0.07%
2020/06/19	2	22.40	6	22.41	22.38	-4	2,798	-0.14%
2020/06/17	2	22.35	0	0.00	22.34	2	2,817	0.07%
2020/06/15	1	22.10	0	0.00	21.84	1	2,946	0.03%
2020/06/12	0	0.00	1	22.08	22.10	-1	3,041	-0.03%
2020/06/11	2	22.30	0	0.00	22.29	2	3,070	0.07%
2020/06/10	1	22.61	5	22.63	22.60	-4	3,140	-0.13%
2020/06/09	0	0.00	4	22.40	22.43	-4	3,284	-0.12%
2020/06/08	0	0.00	2	22.40	22.40	-2	3,428	-0.06%
2020/06/05	0	0.00	6	22.11	22.15	-6	3,458	-0.17%
2020/06/04	0	0.00	8	21.98	21.99	-8	3,503	-0.23%
2020/06/03	0	0.00	1	21.82	21.85	-1	3,612	-0.03%
2020/06/01	2	21.40	0	0.00	21.36	2	3,626	0.06%
2020/05/28	3	21.10	0	0.00	21.12	3	3,691	0.08%
2020/05/27	1	21.20	0	0.00	21.21	1	3,787	0.03%
2020/05/25	1	20.85	0	0.00	20.97	1	3,948	0.03%
2020/05/21	0	0.00	4	21.18	21.21	-4	4,068	-0.10%
2020/05/20	1	21.10	0	0.00	21.07	1	4,101	0.02%
2020/05/15	1	20.98	0	0.00	21.03	1	4,242	0.02%
2020/05/14	1	20.95	3	20.99	20.97	-2	4,270	-0.05%
2020/05/08	0	0.00	21	21.15	21.16	-21	4,280	-0.49%
2020/05/06	6	20.91	0	0.00	20.94	6	4,392	0.14%
2020/05/04	3	20.72	1	20.78	20.82	2	4,470	0.04%
2020/04/30	0	0.00	1	21.40	21.37	-1	4,472	-0.02%
2020/04/29	1	20.97	2	20.97	20.97	-1	4,527	-0.02%
2020/04/27	2	20.58	1	20.62	20.67	1	4,835	0.02%
2020/04/24	0	0.00	0.2	20.30	20.27	-0.2	4,813	0.00%
2020/04/23	0	0.00	1	20.42	20.33	-1	4,823	-0.02%
2020/04/21	1	20.40	0	0.00	20.23	1	4,874	0.02%
2020/04/17	0	0.00	7	20.94	20.76	-7	4,854	-0.14%
2020/04/16	12	20.40	0	0.00	20.36	12	4,797	0.25%
2020/04/15	1	20.40	0	0.00	20.46	1	4,807	0.02%
2020/04/14	10	20.18	1	20.20	20.28	9	4,833	0.19%
2020/04/13	2	19.90	0	0.00	19.88	2	4,880	0.04%
2020/04/09	2	20.00	1	19.95	19.91	1	5,014	0.02%
2020/04/08	1	19.75	3	19.73	19.91	-2	4,998	-0.04%
2020/04/07	3	19.59	5	19.56	19.63	-2	5,030	-0.04%
2020/04/06	0.5	19.40	0	0.00	19.30	0.5	5,054	0.01%
2020/04/01	4	19.15	0	0.00	19.11	4	5,049	0.08%
2020/03/31	1	19.15	1	19.35	19.17	0	5,065	0.00%
2020/03/30	0	0.00	3	18.84	19.05	-3	5,062	-0.06%
2020/03/27	3	19.42	2	19.62	19.24	1	5,046	0.02%
2020/03/26	2	19.27	0	0.00	19.33	2	5,015	0.04%
2020/03/25	7	19.21	5	19.20	19.16	2	5,025	0.04%
2020/03/24	3	18.72	22	18.80	18.61	-19	5,022	-0.38%
2020/03/23	1	18.00	2	17.70	17.95	-1	5,017	-0.02%
2020/03/20	25	18.16	2	17.88	18.45	23	5,040	0.46%
2020/03/19	6	17.23	5	17.20	17.25	1	4,986	0.02%
2020/03/18	6.7	18.43	6	18.62	18.29	0.7	4,899	0.02%
2020/03/17	1	18.84	7	18.79	18.82	-6	4,873	-0.12%
2020/03/16	13	19.41	60	19.93	19.35	-47	4,797	-0.98%
2020/03/13	29	19.58	0	0.00	20.04	29	4,682	0.62%
2020/03/12	33	20.78	1	20.49	20.50	32	4,523	0.71%
2020/03/10	8	21.26	0	0.00	21.52	8	4,316	0.19%
2020/03/09	39	21.66	2	21.60	21.54	37	4,253	0.87%
2020/03/06	1	22.08	0	0.00	22.11	1	4,122	0.02%
2020/03/04	2	22.19	0	0.00	22.20	2	4,153	0.05%
2020/03/03	10	22.13	0	0.00	22.13	10	4,152	0.24%
2020/03/02	8	21.86	1	21.93	21.85	7	4,110	0.17%
2020/02/27	10	22.21	1	22.13	22.14	9	4,024	0.22%
2020/02/26	2	22.33	2	22.36	22.35	0	3,927	0.00%
2020/02/25	1	22.57	0	0.00	22.55	1	3,887	0.03%
2020/02/24	4	22.56	0	0.00	22.55	4	3,886	0.10%
2020/02/21	1	22.94	0	0.00	22.85	1	3,798	0.03%
2020/02/20	2	22.95	5	23.06	22.94	-3	3,797	-0.08%
2020/02/19	1	22.85	0	0.00	23.00	1	3,784	0.03%
2020/02/18	4	22.87	0	0.00	22.83	4	3,758	0.11%
2020/02/17	1	23.02	1	23.00	23.01	0	3,698	0.00%
2020/02/14	2	23.11	1	23.11	23.12	1	3,685	0.03%
2020/02/13	1	23.15	4	23.09	23.09	-3	3,695	-0.08%
2020/02/12	0	0.00	2	23.03	23.03	-2	3,787	-0.05%
2020/02/11	3	22.80	0	0.00	22.85	3	3,817	0.08%
2020/02/10	2	22.65	5	22.62	22.67	-3	3,892	-0.08%
2020/02/07	5	22.81	5	22.74	22.75	0	3,917	0.00%
2020/02/06	8	22.87	4	22.96	22.97	4	3,937	0.10%
2020/02/05	1	22.61	0	0.00	22.68	1	3,975	0.03%
2020/02/04	9	22.46	2	22.61	22.61	7	3,962	0.18%
2020/02/03	14	21.90	51	21.97	22.24	-37	4,017	-0.92%
2020/01/31	11	22.51	2	22.57	22.51	9	3,940	0.23%
2020/01/30	32	22.58	36	22.54	22.35	-4	3,928	-0.10%
2020/01/20	7	23.63	1	23.63	23.60	6	3,698	0.16%
2020/01/14	3	23.74	0	0.00	23.73	3	3,713	0.08%
2020/01/13	5	23.63	0	0.00	23.62	5	3,695	0.14%
2020/01/10	1	23.50	0	0.00	23.45	1	3,698	0.03%
2020/01/08	1	23.07	1	23.11	23.13	0	3,725	0.00%
2020/01/07	0	0.00	1	23.26	23.27	-1	3,724	-0.03%
2020/01/06	4	23.43	1	23.42	23.40	3	3,743	0.08%
2020/01/03	1	23.58	0	0.00	23.65	1	3,705	0.03%
2020/01/02	16	23.60	0	0.00	23.62	16	3,699	0.43%
2019/12/31	1.3	23.73	2	23.54	23.53	-0.7	3,687	-0.02%
2019/12/30	8	23.75	0	0.00	23.74	8	3,624	0.22%
2019/12/27	2	23.69	0	0.00	23.72	2	3,597	0.06%
2019/12/25	6	23.53	2	23.52	23.57	4	3,629	0.11%
2019/12/20	8	23.55	0	0.00	23.49	8	3,734	0.21%
2019/12/19	0	0.00	7	23.64	23.61	-7	3,744	-0.19%
2019/12/18	3	23.74	0	0.00	23.76	3	3,863	0.08%
2019/12/17	3	23.60	1	23.58	23.75	2	4,243	0.05%
2019/12/16	13	23.47	0	0.00	23.47	13	4,481	0.29%
2019/12/13	6	23.46	28	23.46	23.46	-22	4,563	-0.48%
2019/12/12	2	23.09	1	23.19	23.19	1	4,599	0.02%
2019/12/11	2	22.74	32	22.77	22.78	-30	4,538	-0.66%
2019/12/10	2	22.67	1	22.71	22.69	1	4,544	0.02%
2019/12/09	6	22.72	4	22.75	22.75	2	4,564	0.04%
2019/12/06	1	22.65	0	0.00	22.64	1	4,611	0.02%
2019/12/05	1	22.59	0	0.00	22.59	1	4,716	0.02%
2019/12/04	14	22.36	0	0.00	22.41	14	4,764	0.29%
2019/12/03	9	22.44	4	22.43	22.46	5	4,827	0.10%
2019/12/02	0	0.00	4	22.35	22.42	-4	4,902	-0.08%
2019/11/29	20	22.49	0	0.00	22.41	20	4,945	0.40%
2019/11/27	5	22.67	19	22.66	22.72	-14	4,990	-0.28%
2019/11/26	7	22.72	20	22.71	22.70	-13	5,080	-0.26%
2019/11/25	4	22.69	0	0.00	22.65	4	5,329	0.08%
2019/11/22	5	22.65	1	22.65	22.63	4	5,469	0.07%
2019/11/21	8	22.59	0	0.00	22.61	8	5,597	0.14%
2019/11/20	2	22.82	6	22.81	22.80	-4	5,697	-0.07%
2019/11/19	20	22.79	23	22.79	22.85	-3	5,736	-0.05%
2019/11/18	65	22.63	0	0.00	22.69	65	5,768	1.13%
2019/11/15	4	22.52	0	0.00	22.54	4	5,823	0.07%
2019/11/13	2	22.40	1	22.37	22.40	1	5,957	0.02%
2019/11/11	6	22.33	25	22.31	22.27	-19	6,082	-0.31%
2019/11/08	4	22.71	0	0.00	22.62	4	6,040	0.07%
2019/11/07	102	22.72	1	22.65	22.73	101	6,062	1.67%	大買/鉅額交易
2019/11/06	2	22.75	3	22.78	22.81	-1	6,039	-0.02%
2019/11/05	10	22.67	2	22.68	22.69	8	6,050	0.13%
2019/11/04	6	22.41	2	22.47	22.52	4	6,023	0.07%
2019/11/01	1	22.04	5	22.00	22.04	-4	6,010	-0.07%
2019/10/31	6	22.09	0	0.00	22.04	6	6,070	0.10%
2019/10/30	0	0.00	5	21.88	21.95	-5	6,045	-0.08%
2019/10/29	11	21.86	4	21.88	21.91	7	6,121	0.11%
2019/10/28	2	21.80	6	21.82	21.81	-4	6,154	-0.06%
2019/10/25	2	21.75	5	21.75	21.71	-3	6,205	-0.05%
2019/10/24	2	21.68	0	0.00	21.69	2	6,279	0.03%
2019/10/23	0	0.00	9	21.60	21.60	-9	6,380	-0.14%
2019/10/22	0	0.00	1	21.57	21.60	-1	6,444	-0.02%
2019/10/21	29	21.42	0	0.00	21.44	29	6,536	0.44%
2019/10/18	2	21.54	3	21.46	21.47	-1	6,667	-0.01%
2019/10/17	0	0.00	3	21.45	21.44	-3	6,775	-0.04%
2019/10/16	2	21.40	0	0.00	21.42	2	6,885	0.03%
2019/10/15	10	21.37	0	0.00	21.35	10	6,983	0.14%
2019/10/14	8	21.23	4	21.24	21.23	4	7,069	0.06%
2019/10/09	3	20.98	0	0.00	20.95	3	7,065	0.04%
2019/10/08	0	0.00	1	21.07	21.11	-1	7,140	-0.01%
2019/10/07	45	20.99	10	20.98	20.95	35	7,229	0.48%
2019/10/04	0	0.00	10	20.87	20.92	-10	7,403	-0.14%
2019/10/02	1	21.00	10	21.00	21.01	-9	7,762	-0.12%
2019/10/01	3	20.94	0	0.00	21.04	3	7,952	0.04%
2019/09/27	1	20.79	0	0.00	20.77	1	8,122	0.01%
2019/09/26	2	20.78	0	0.00	20.76	2	8,354	0.02%
2019/09/25	15	20.76	2	20.73	20.76	13	8,582	0.15%
2019/09/24	2	20.84	0	0.00	20.86	2	8,698	0.02%
2019/09/23	10	20.84	0	0.00	20.83	10	8,899	0.11%
2019/09/20	39	21.13	1	21.07	21.05	38	8,758	0.43%
2019/09/19	10	21.25	0	0.00	21.42	10	7,862	0.13%
2019/09/18	2	20.86	1	20.90	21.02	1	7,275	0.01%
2019/09/17	2	20.80	0	0.00	20.81	2	7,211	0.03%
2019/09/16	2	20.79	10	20.75	20.80	-8	7,238	-0.11%
2019/09/12	1	20.71	0	0.00	20.71	1	7,504	0.01%
2019/09/11	2	20.60	0	0.00	20.62	2	7,850	0.03%
2019/09/10	10	20.63	0	0.00	20.62	10	8,205	0.12%
2019/09/09	14	20.70	0	0.00	20.69	14	8,448	0.17%
2019/09/06	2	20.59	20	20.58	20.60	-18	8,428	-0.21%
2019/09/05	16	20.46	2	20.44	20.48	14	8,684	0.16%
2019/09/04	12	20.24	1	20.25	20.30	11	8,965	0.12%
2019/09/03	15	20.17	15	20.27	20.14	0	9,340	0.00%
2019/09/02	2	20.28	1	20.25	20.29	1	9,810	0.01%
2019/08/30	1	20.15	6	20.20	20.23	-5	10,388	-0.05%
2019/08/29	22	19.87	2	19.87	19.95	20	11,605	0.17%
2019/08/28	14	19.91	0	0.00	19.91	14	12,560	0.11%
2019/08/27	31	20.06	0	0.00	20.04	31	10,900	0.28%
2019/08/26	6	20.10	2	20.44	20.25	4	10,627	0.04%
2019/08/23	3	20.03	1	20.02	20.08	2	9,953	0.02%