元大臺灣ESG永續 (00850)-元大-南投券商分點個股進出

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:13:30

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

元大臺灣ESG永續 (00850)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	0.1	44.85	0.3	45.17	44.77	-0.2	1,309	-0.02%
2024/11/20	0.1	45.40	0	0.00	45.09	0.1	1,289	0.00%
2024/11/19	0	0.00	3	45.39	45.30	-3	1,280	-0.23%
2024/11/18	1.5	44.85	0	0.00	44.81	1.5	1,277	0.12%
2024/11/15	0.4	45.91	0	0.00	45.85	0.4	1,256	0.03%
2024/11/14	1.4	45.83	0	0.00	45.71	1.4	1,262	0.11%
2024/11/13	0.1	46.23	0	0.00	46.07	0.1	1,258	0.01%
2024/11/12	4.3	46.45	0.4	46.30	46.21	3.9	1,253	0.31%
2024/11/11	0.1	47.02	0	47.24	47.19	0	1,227	0.00%
2024/11/08	0.1	47.39	0	0.00	47.24	0.1	1,219	0.01%
2024/11/07	0	0.00	3.7	47.00	47.02	-3.7	1,223	-0.30%
2024/11/06	0	0.00	0.6	46.81	46.52	-0.6	1,230	-0.05%
2024/11/04	0.3	45.91	0	0.00	46.16	0.3	1,288	0.02%
2024/11/01	0.1	45.21	0	0.00	45.58	0.1	1,388	0.00%
2024/10/29	3.3	45.72	0	0.00	45.85	3.3	1,399	0.23%
2024/10/28	0.1	46.73	0	0.00	46.84	0.1	1,380	0.00%
2024/10/25	2	46.68	2.4	46.79	46.85	-0.4	1,378	-0.03%
2024/10/23	1	46.75	3.1	46.70	46.80	-2.1	1,409	-0.15%
2024/10/22	0	46.90	0	0.00	46.91	0	1,385	0.00%
2024/10/21	0.1	47.00	0.3	47.25	46.95	-0.2	1,430	-0.01%
2024/10/18	0	0.00	4.3	47.18	46.93	-4.3	1,457	-0.29%
2024/10/17	0	46.15	0	0.00	46.25	0	1,474	0.00%
2024/10/15	0	46.50	1.4	46.46	46.55	-1.4	1,502	-0.10%
2024/10/14	0	0.00	0.1	45.84	45.84	-0.1	1,509	-0.01%
2024/10/09	0	0.00	0.1	45.37	45.32	-0.1	1,544	-0.01%
2024/10/08	0.1	44.79	0	0.00	45.05	0.1	1,549	0.00%
2024/10/01	0	0.00	0.3	44.46	44.50	-0.3	1,563	-0.02%
2024/09/30	0.1	44.75	0	0.00	44.41	0.1	1,577	0.01%
2024/09/26	0.1	45.58	0	0.00	45.50	0.1	1,561	0.01%
2024/09/24	0	44.12	0.5	44.12	44.55	-0.4	1,471	-0.03%
2024/09/20	0	0.00	0.1	44.20	43.99	-0.1	1,490	-0.01%
2024/09/19	0	0.00	0.2	43.57	43.57	-0.2	1,506	-0.01%
2024/09/18	1.1	43.24	0.1	43.39	43.08	1	1,526	0.07%
2024/09/13	0	43.24	0	0.00	43.22	0	1,537	0.00%
2024/09/12	0	43.12	0	0.00	43.08	0	1,551	0.00%
2024/09/10	0.1	41.89	0	0.00	42.05	0.1	1,574	0.00%
2024/09/09	0.4	41.92	0.2	41.98	42.06	0.2	1,568	0.01%
2024/09/06	1	41.99	0	0.00	42.66	1	1,563	0.06%
2024/09/05	0.2	42.56	0	0.00	42.16	0.2	1,562	0.01%
2024/09/04	0.5	42.09	0	0.00	42.00	0.5	1,569	0.03%
2024/09/03	0.1	43.94	0	0.00	43.88	0.1	1,534	0.01%
2024/09/02	0.2	44.13	0	0.00	44.11	0.2	1,561	0.01%
2024/08/30	0	0.00	1.3	44.23	44.17	-1.3	1,561	-0.09%
2024/08/28	1.2	43.92	1	44.25	44.35	0.2	1,585	0.01%
2024/08/26	0	0.00	0.1	44.48	44.20	-0.1	1,616	-0.01%
2024/08/23	0.1	43.61	0	0.00	43.95	0.1	1,622	0.01%
2024/08/22	0.1	43.92	0	0.00	43.90	0.1	1,622	0.01%
2024/08/21	1	44.35	0	0.00	44.10	1	1,637	0.06%
2024/08/20	0	0.00	1	44.56	44.42	-1	1,639	-0.06%
2024/08/19	1	44.36	1.4	44.47	44.38	-0.4	1,644	-0.02%
2024/08/16	5	44.23	3	44.31	44.36	2	1,645	0.12%
2024/08/15	1.1	44.16	1	44.28	44.11	0.1	1,634	0.01%
2024/08/14	0.1	44.35	0	0.00	44.37	0.1	1,637	0.01%
2024/08/12	1.2	43.84	0	44.00	43.75	1.2	1,658	0.07%
2024/08/09	1	43.16	10	43.33	43.03	-9	1,661	-0.54%
2024/08/08	0.1	42.18	0	0.00	42.02	0.1	1,651	0.01%
2024/08/07	0.1	41.70	0.4	42.82	42.71	-0.3	1,643	-0.02%
2024/08/06	0	0.00	7	41.04	41.25	-7	1,618	-0.43%
2024/08/05	1	40.75	1	39.93	39.65	0	1,549	0.00%
2024/08/02	1.8	43.92	1	44.08	43.49	0.8	1,442	0.06%
2024/07/31	0.1	44.51	0	0.00	44.71	0.1	1,408	0.00%
2024/07/30	0.1	44.20	0	0.00	44.64	0.1	1,401	0.00%
2024/07/29	0.3	44.80	2	44.66	44.57	-1.7	1,395	-0.12%
2024/07/26	1.3	44.32	8.1	44.38	44.51	-6.8	1,387	-0.49%
2024/07/23	0	0.00	2	45.61	45.70	-2	1,375	-0.15%
2024/07/22	0.8	44.94	1.5	45.02	44.72	-0.7	1,372	-0.05%
2024/07/19	0.4	46.36	5	46.28	45.94	-4.7	1,326	-0.35%
2024/07/18	0.6	46.78	5.1	46.51	46.88	-4.5	1,300	-0.35%
2024/07/16	0.3	47.95	0	0.00	48.01	0.3	1,272	0.02%
2024/07/15	5	48.03	0	0.00	47.95	5	1,328	0.38%
2024/07/12	0.8	48.03	20	47.86	47.87	-19.2	1,316	-1.46%
2024/07/11	0	48.86	0.1	48.87	48.89	-0.1	1,297	-0.01%
2024/07/09	1	47.64	0	48.00	47.96	1	1,320	0.08%
2024/07/08	0	47.48	0.3	47.83	48.00	-0.3	1,310	-0.02%
2024/07/05	0.1	47.15	0	0.00	46.96	0.1	1,306	0.01%
2024/07/04	0.1	46.98	19.5	46.90	47.00	-19.3	1,311	-1.48%
2024/07/03	0	46.00	0	46.14	46.18	0	1,314	0.00%
2024/07/02	1.2	45.66	6	45.63	45.65	-4.8	1,318	-0.37%
2024/07/01	0.2	46.10	0	0.00	45.99	0.2	1,317	0.02%
2024/06/28	1	45.95	0	0.00	46.01	1	1,317	0.08%
2024/06/26	0	0.00	7	45.85	45.80	-7	1,334	-0.52%
2024/06/24	0.1	45.57	0	45.64	45.52	0.1	1,311	0.01%
2024/06/21	0.1	46.24	0	0.00	46.36	0.1	1,304	0.01%
2024/06/20	0	0.00	0.1	46.50	46.70	-0.1	1,302	-0.01%
2024/06/19	0	0.00	0.2	45.55	46.18	-0.2	1,323	-0.01%
2024/06/14	1	44.17	0	0.00	44.37	1	1,354	0.07%
2024/06/13	0	44.21	0	0.00	44.14	0	1,371	0.00%
2024/06/12	0	43.15	1.2	43.38	43.51	-1.2	1,384	-0.09%
2024/06/11	0.3	43.02	0	0.00	43.02	0.3	1,392	0.02%
2024/06/07	0	43.02	2	42.86	42.89	-2	1,394	-0.14%
2024/06/06	0	0.00	1.2	43.20	43.12	-1.2	1,418	-0.08%
2024/06/05	1.2	41.96	0	0.00	42.12	1.2	1,410	0.09%
2024/06/03	0	0.00	5	42.10	42.44	-5	1,511	-0.33%
2024/05/30	1	42.12	1	42.07	41.99	0	1,530	0.00%
2024/05/29	1	42.75	2.4	42.81	42.75	-1.4	1,549	-0.09%
2024/05/28	0.3	43.19	0.1	43.21	43.28	0.3	1,544	0.02%
2024/05/27	0	0.00	1	43.00	43.18	-1	1,559	-0.06%
2024/05/24	0	0.00	0.1	42.45	42.48	-0.1	1,568	-0.01%
2024/05/23	1	42.55	0	0.00	42.59	1	1,603	0.06%
2024/05/22	0	0.00	2.8	42.24	42.36	-2.8	1,646	-0.17%
2024/05/21	1	41.70	0	0.00	41.67	1	1,678	0.06%
2024/05/20	0.1	41.72	2	41.81	41.80	-1.9	1,687	-0.12%
2024/05/17	1.1	41.82	0	0.00	41.81	1.1	1,701	0.07%
2024/05/16	0	42.72	1.4	42.57	42.47	-1.4	1,706	-0.08%
2024/05/15	0	42.07	0	42.20	42.15	0	1,706	0.00%
2024/05/14	0	0.00	1	41.63	41.67	-1	1,767	-0.06%
2024/05/13	0.1	41.47	0	0.00	41.44	0.1	1,782	0.00%
2024/05/10	0.1	41.04	0	41.14	41.19	0.1	1,789	0.00%
2024/05/09	0	41.01	0	40.88	40.88	0	1,787	0.00%
2024/05/08	0	40.78	0	0.00	40.92	0	1,794	0.00%
2024/05/07	0	0.00	2	40.76	40.77	-2	1,815	-0.11%
2024/05/03	2	39.93	0	39.92	39.92	2	1,917	0.10%
2024/05/02	0.1	39.88	10.3	39.68	39.78	-10.2	1,944	-0.53%
2024/04/30	0	40.32	5	40.29	40.18	-5	1,944	-0.26%
2024/04/29	1	40.17	1.3	40.21	40.11	-0.3	1,958	-0.02%
2024/04/26	0	39.75	0.2	39.73	39.62	-0.2	1,958	-0.01%
2024/04/24	0	39.33	1	39.65	39.66	-1	1,998	-0.05%
2024/04/23	0	38.65	2	38.52	38.62	-2	2,048	-0.10%
2024/04/22	0.2	38.38	4	38.49	38.26	-3.9	2,073	-0.19%
2024/04/19	2	38.66	4	38.25	38.39	-2	2,063	-0.10%
2024/04/18	0	0.00	2.6	39.37	39.93	-2.6	2,003	-0.13%
2024/04/17	0	39.66	4	39.30	39.60	-4	2,010	-0.20%
2024/04/16	1.1	39.65	8.6	39.38	39.22	-7.5	2,005	-0.37%
2024/04/15	0	0.00	15	40.38	40.37	-15	1,972	-0.76%
2024/04/10	1	41.10	0	0.00	41.03	1	1,994	0.05%
2024/04/09	0	40.80	0.3	41.03	41.09	-0.3	2,051	-0.01%
2024/04/08	0	40.40	0.2	40.45	40.44	-0.2	2,057	-0.01%
2024/04/03	1	40.05	0.2	40.25	40.18	0.8	2,075	0.04%
2024/04/02	0	40.34	2	40.33	40.48	-2	2,091	-0.10%
2024/04/01	0	40.22	0.4	40.25	39.95	-0.4	2,124	-0.02%
2024/03/29	0	40.02	1	40.10	40.07	-1	2,129	-0.05%
2024/03/28	0	39.94	0	0.00	40.00	0	2,144	0.00%
2024/03/27	0	39.85	1	39.80	39.97	-1	2,154	-0.05%
2024/03/26	0	40.11	1.2	39.74	39.83	-1.2	2,165	-0.05%
2024/03/22	0	39.85	0	0.00	39.88	0	2,189	0.00%
2024/03/21	0	39.76	6	39.75	39.84	-6	2,178	-0.27%
2024/03/20	0	0.00	1	39.26	39.02	-1	2,175	-0.05%
2024/03/19	0	39.15	2	39.18	39.16	-2	2,201	-0.09%
2024/03/18	0	0.00	1	39.14	39.21	-1	2,210	-0.05%
2024/03/15	2.1	38.95	4	39.01	38.92	-1.9	2,209	-0.09%
2024/03/13	0	0.00	3	39.20	39.21	-3	2,205	-0.14%
2024/03/12	0	0.00	1.5	39.00	39.07	-1.5	2,215	-0.07%
2024/03/11	4	38.67	3	38.69	38.64	1	2,211	0.04%
2024/03/08	1	38.55	6	38.84	38.79	-5	2,231	-0.22%
2024/03/07	8.2	38.42	9	38.44	38.43	-0.9	2,212	-0.04%
2024/03/06	0	0.00	0.3	37.70	37.90	-0.3	2,165	-0.02%
2024/03/05	0	0.00	3	37.63	37.69	-3	2,161	-0.14%
2024/03/04	8	37.22	4	37.36	37.41	4	2,160	0.19%
2024/03/01	2	36.70	0	0.00	36.70	2	2,154	0.09%
2024/02/29	1.2	36.54	2.5	36.56	36.78	-1.3	2,183	-0.06%
2024/02/27	5.3	36.78	0.1	36.53	36.63	5.2	2,175	0.24%
2024/02/26	0	0.00	1	37.17	37.22	-1	2,184	-0.05%
2024/02/23	1	37.16	1.4	37.18	37.15	-0.4	2,175	-0.02%
2024/02/22	0	36.84	0	36.91	36.94	0	2,171	0.00%
2024/02/21	2	36.65	0.1	36.72	36.65	1.9	2,158	0.09%
2024/02/20	1	36.68	2.6	36.74	36.78	-1.6	2,213	-0.07%
2024/02/19	0	0.00	1	36.61	36.62	-1	2,249	-0.04%
2024/02/16	0.1	36.69	4.9	36.62	36.61	-4.8	2,325	-0.20%
2024/02/15	3	36.67	3	36.61	36.68	0	2,356	0.00%
2024/02/02	0	0.00	4	35.40	35.50	-4	2,365	-0.17%
2024/02/01	0.3	35.25	0	0.00	35.27	0.3	2,376	0.01%
2024/01/31	3.1	35.28	51	35.25	35.27	-47.9	2,390	-2.00%
2024/01/29	0	35.57	0	35.63	35.69	0	2,402	0.00%
2024/01/25	0	35.29	3.4	35.37	35.38	-3.4	2,318	-0.15%
2024/01/24	0	0.00	2	35.18	35.13	-2	2,299	-0.09%
2024/01/23	0	0.00	1	35.10	35.10	-1	2,313	-0.04%
2024/01/22	0.1	35.06	2	35.06	35.05	-1.9	2,327	-0.08%
2024/01/19	0	0.00	2.8	34.64	34.77	-2.8	2,322	-0.12%
2024/01/18	0.1	33.87	0	33.95	33.89	0.1	2,329	0.00%
2024/01/17	1.6	34.04	0.1	34.01	33.76	1.5	2,325	0.06%
2024/01/16	0.1	34.19	0	0.00	34.11	0.1	2,295	0.00%
2024/01/15	1.1	34.42	0.3	34.53	34.44	0.8	2,277	0.04%
2024/01/12	0.1	34.45	2	34.40	34.38	-1.9	2,287	-0.08%
2024/01/10	0.2	34.34	0	0.00	34.27	0.2	2,308	0.01%
2024/01/09	0.1	34.46	0	0.00	34.41	0.1	2,310	0.00%
2024/01/08	0.1	34.52	0	34.50	34.45	0.1	2,316	0.00%
2024/01/05	0	0.00	0	34.34	34.28	0	2,307	0.00%
2024/01/03	4.2	34.52	0	34.54	34.46	4.2	2,332	0.18%
2024/01/02	2.5	35.03	0.1	34.96	34.95	2.3	2,295	0.10%
2023/12/29	2	35.10	0.9	35.12	35.16	1.1	2,283	0.05%
2023/12/27	0	0.00	1.1	35.10	35.12	-1.1	2,276	-0.05%
2023/12/26	0	34.79	1.2	34.72	34.82	-1.2	2,253	-0.05%
2023/12/25	0	34.61	0	0.00	34.58	0	2,249	0.00%
2023/12/22	0.1	34.47	3	34.44	34.45	-2.9	2,241	-0.13%
2023/12/20	1.6	34.55	2	34.58	34.62	-0.4	2,253	-0.02%
2023/12/19	0.1	34.41	0	0.00	34.45	0.1	2,237	0.00%
2023/12/18	0	34.56	0	0.00	34.58	0	2,261	0.00%
2023/12/15	1	34.60	1	34.63	34.54	0	2,260	0.00%
2023/12/14	2.1	34.41	0	0.00	34.46	2.1	2,231	0.09%
2023/12/13	0	0.00	0.5	34.15	34.06	-0.5	2,227	-0.02%
2023/12/12	0.1	34.06	2	34.13	34.00	-1.9	2,208	-0.09%
2023/12/11	1	33.90	0	0.00	33.95	1	2,202	0.05%
2023/12/08	0	0.00	1	34.05	33.97	-1	2,197	-0.05%
2023/12/07	1.1	33.86	0	0.00	33.76	1.1	2,190	0.05%
2023/12/06	0.1	33.94	166	33.89	33.96	-165.9	2,198	-7.55%	大賣/鉅額交易
2023/12/05	3.2	33.76	0	0.00	33.81	3.2	2,203	0.15%
2023/12/04	2.2	33.98	6.1	34.07	34.03	-3.9	2,191	-0.18%
2023/12/01	1.1	33.95	6	34.04	34.07	-4.9	2,180	-0.22%
2023/11/30	1.1	34.02	0	0.00	34.05	1.1	2,177	0.05%
2023/11/29	1	33.97	1	34.12	33.96	0	2,176	0.00%
2023/11/28	1	33.80	6	34.07	33.97	-5	2,164	-0.23%
2023/11/27	1.2	33.83	0.7	33.93	33.74	0.5	2,158	0.02%
2023/11/24	1	33.92	1	33.95	33.94	0	2,135	0.00%
2023/11/22	1.5	33.98	8	33.94	33.97	-6.5	2,124	-0.31%
2023/11/21	0	34.09	2	34.22	34.20	-2	2,131	-0.09%
2023/11/20	2.6	33.77	0	0.00	33.77	2.6	2,114	0.12%
2023/11/17	15.1	33.82	5	33.87	33.79	10.1	2,108	0.48%
2023/11/16	3.7	33.76	0	0.00	33.70	3.7	2,051	0.18%
2023/11/15	224	34.45	0.6	34.43	34.48	223.4	2,006	11.13%	大買/鉅額交易
2023/11/14	12.2	34.03	0	0.00	34.04	12.2	1,955	0.62%
2023/11/13	5	33.95	4	34.08	33.91	1	1,947	0.05%
2023/11/10	1	33.47	0	0.00	33.53	1	1,938	0.05%
2023/11/09	2.1	33.68	1.2	33.65	33.67	0.9	1,967	0.05%
2023/11/08	0	0.00	1	33.61	33.63	-1	2,031	-0.05%
2023/11/07	4	33.46	0	0.00	33.48	4	2,040	0.20%
2023/11/06	1	33.52	0.1	33.62	33.52	0.9	2,080	0.04%
2023/11/02	0	32.95	0	0.00	32.98	0	2,100	0.00%
2023/10/31	11.6	32.39	0	0.00	32.13	11.6	2,135	0.54%
2023/10/26	0.9	32.43	0	0.00	32.28	0.9	2,178	0.04%
2023/10/23	0.1	32.78	0	0.00	32.72	0.1	2,142	0.01%
2023/10/20	0.1	32.85	0	33.17	33.06	0.1	2,149	0.00%
2023/10/19	0.1	33.06	0	0.00	33.10	0.1	2,138	0.00%
2023/10/18	2.3	33.16	0	0.00	33.09	2.3	2,150	0.11%
2023/10/13	0.1	33.67	0	0.00	33.71	0.1	2,149	0.00%
2023/10/12	0.4	33.65	1.3	33.63	33.80	-0.9	2,168	-0.04%
2023/10/11	2	33.55	0	0.00	33.61	2	2,174	0.09%
2023/10/06	0	0.00	0.1	33.19	33.19	-0.1	2,154	0.00%
2023/10/04	1.2	32.48	0	32.73	32.55	1.1	2,130	0.05%
2023/10/03	0	33.10	0	0.00	32.94	0	2,120	0.00%
2023/09/28	0.1	32.84	0	0.00	32.79	0.1	2,131	0.01%
2023/09/27	0	0.00	0.4	32.66	32.62	-0.4	2,131	-0.02%
2023/09/25	0.1	33.08	0	0.00	33.04	0.1	2,130	0.00%
2023/09/22	1.3	32.74	0.9	32.77	32.81	0.4	2,133	0.02%
2023/09/21	1	32.80	0	0.00	32.80	1	2,138	0.05%
2023/09/19	1.1	33.56	0	0.00	33.46	1.1	2,106	0.05%
2023/09/18	1.1	33.67	0	0.00	33.56	1.1	2,114	0.05%
2023/09/15	1	33.82	2.1	33.77	33.86	-1.1	2,104	-0.05%
2023/09/14	0	0.00	3	33.55	33.72	-3	2,100	-0.14%
2023/09/13	1	33.36	2	33.25	33.28	-1	2,095	-0.05%
2023/09/12	0.1	33.28	3	33.24	33.25	-2.9	2,104	-0.14%
2023/09/11	2.3	33.09	0	0.00	32.99	2.3	2,104	0.11%
2023/09/08	2	33.12	0.5	33.15	33.22	1.5	2,081	0.07%
2023/09/07	2	33.35	0	0.00	33.29	2	2,083	0.10%
2023/09/06	1	33.61	4	33.60	33.57	-3	2,070	-0.14%
2023/09/05	2	33.53	0.6	33.64	33.60	1.4	2,059	0.07%
2023/09/04	3	33.60	0	0.00	33.64	3	2,062	0.15%
2023/09/01	4	33.48	0	0.00	33.45	4	2,060	0.19%
2023/08/31	4.1	33.47	0	33.55	33.45	4.1	2,061	0.20%
2023/08/30	1.1	33.62	0	0.00	33.67	1.1	2,040	0.05%
2023/08/29	2.1	33.31	0	0.00	33.49	2.1	2,038	0.10%
2023/08/28	4	33.36	0.9	33.41	33.34	3.1	2,020	0.15%
2023/08/25	4.2	33.41	0	0.00	33.21	4.2	2,011	0.21%
2023/08/23	0	0.00	2	33.37	33.37	-2	1,952	-0.10%
2023/08/22	0	0.00	0	33.23	33.18	0	1,964	0.00%
2023/08/21	0.3	33.17	0	0.00	33.02	0.3	1,955	0.02%
2023/08/18	0.1	33.25	1	33.17	33.04	-0.9	1,938	-0.04%
2023/08/17	11.3	32.89	0	0.00	33.28	11.3	1,896	0.60%
2023/08/16	2.6	33.21	1	33.20	33.21	1.6	1,855	0.09%
2023/08/15	0.1	34.04	1	34.03	34.00	-0.9	1,815	-0.05%
2023/08/14	5.6	33.96	0	0.00	33.83	5.6	1,758	0.32%
2023/08/11	1	34.30	0	0.00	34.25	1	1,674	0.06%
2023/08/10	7	34.34	0	34.34	34.29	7	1,643	0.43%
2023/08/09	1	34.55	0	34.69	34.64	1	1,586	0.06%
2023/08/08	5	34.82	0	0.00	34.65	5	1,550	0.32%
2023/08/07	0	0.00	0	34.97	34.92	0	1,503	0.00%
2023/08/04	3	34.46	0	0.00	34.57	3	1,481	0.20%
2023/08/02	6.3	35.05	0	0.00	34.68	6.3	1,449	0.44%
2023/07/31	0	35.00	5	34.97	35.07	-5	1,372	-0.37%
2023/07/28	4	35.20	0	0.00	35.39	4	1,348	0.30%
2023/07/27	3	35.26	0	0.00	35.30	3	1,334	0.22%
2023/07/26	0.3	35.22	0	0.00	35.23	0.3	1,319	0.02%
2023/07/25	10	35.27	1	35.28	35.17	9	1,297	0.69%
2023/07/24	5	34.79	4.1	34.77	34.84	0.9	1,272	0.07%
2023/07/21	1.3	34.55	0	0.00	34.68	1.3	1,261	0.10%
2023/07/20	1	34.92	0	0.00	34.92	1	1,241	0.08%
2023/07/19	5	35.07	0.1	34.89	34.81	5	1,219	0.41%
2023/07/18	8.5	35.08	0	0.00	35.08	8.5	1,191	0.71%
2023/07/17	4	35.16	0.2	35.10	35.16	3.8	1,173	0.32%
2023/07/14	0	35.01	1	35.00	35.06	-1	1,142	-0.09%
2023/07/13	5	34.77	2	34.73	34.63	3	1,118	0.27%
2023/07/12	10	34.13	0	0.00	34.27	10	1,097	0.91%
2023/07/11	4	34.06	0	0.00	34.05	4	1,084	0.37%
2023/07/10	1	33.68	0	0.00	33.59	1	1,068	0.09%
2023/07/07	1.4	33.53	8	33.57	33.58	-6.6	1,047	-0.63%
2023/07/06	1.2	33.92	0.1	33.83	33.73	1.2	1,031	0.11%
2023/07/05	1	34.46	0	0.00	34.31	1	995	0.10%
2023/07/03	0	34.28	0	0.00	34.30	0	956	0.00%
2023/06/28	0	0.00	1	33.77	33.80	-1	900	-0.11%
2023/06/27	0	0.00	5	33.71	33.72	-5	884	-0.57%
2023/06/26	4	34.01	0	0.00	34.00	4	868	0.46%
2023/06/20	5.2	34.20	7.7	34.13	34.15	-2.5	830	-0.30%
2023/06/16	0.1	34.26	2	34.30	34.31	-1.9	817	-0.23%
2023/06/14	0	0.00	0.7	34.08	34.14	-0.7	776	-0.09%
2023/06/13	0	34.08	1	34.00	34.13	-1	769	-0.13%
2023/06/12	0	0.00	1	33.60	33.59	-1	736	-0.14%
2023/06/07	0	33.36	0	0.00	33.41	0	702	0.00%
2023/06/06	0	0.00	1	33.11	33.09	-1	682	-0.15%
2023/06/02	0.1	33.00	0.1	32.89	33.00	0	666	0.01%
2023/06/01	0	0.00	0.1	32.57	32.58	-0.1	658	-0.02%
2023/05/31	0	32.76	0	0.00	32.76	0	660	0.00%
2023/05/30	0	0.00	3	32.89	32.92	-3	658	-0.45%
2023/05/29	0	32.90	0	0.00	32.85	0	661	0.00%
2023/05/26	0	0.00	1	32.50	32.59	-1	658	-0.15%
2023/05/25	0	0.00	1	32.01	32.01	-1	627	-0.16%
2023/05/22	0.5	31.87	0	0.00	31.87	0.5	622	0.08%
2023/05/19	0	0.00	1.9	31.86	31.90	-1.9	616	-0.31%
2023/05/18	0	0.00	2	31.70	31.75	-2	612	-0.33%
2023/05/17	0	0.00	1	31.34	31.45	-1	601	-0.17%
2023/05/15	1	30.62	0	0.00	30.70	1	593	0.17%
2023/05/10	0	30.85	0	0.00	30.87	0	586	0.01%
2023/05/08	3	31.00	0	0.00	31.04	3	578	0.52%
2023/04/28	1	30.60	0	0.00	30.72	1	594	0.17%
2023/04/27	1.1	30.47	0	0.00	30.40	1.1	595	0.18%
2023/04/26	0.2	30.35	0	0.00	30.39	0.2	601	0.03%
2023/04/25	1	30.55	0	0.00	30.48	1	598	0.17%
2023/04/24	0	0.00	0	30.88	30.87	0	596	0.00%
2023/04/20	0	31.03	0	0.00	30.98	0	601	0.00%
2023/04/18	0	0.00	6	31.25	31.26	-6	607	-0.99%
2023/03/27	0	0.00	4.2	31.46	31.42	-4.2	662	-0.64%
2023/03/24	0	0.00	0.1	31.40	31.52	-0.1	680	-0.02%
2023/03/23	0	0.00	0.7	31.38	31.40	-0.7	679	-0.10%
2023/03/22	0	0.00	5	31.14	31.17	-5	684	-0.73%
2023/03/20	0	30.51	0	0.00	30.55	0	702	0.00%
2023/03/13	2	30.53	0	0.00	30.81	2	748	0.27%
2023/03/10	0.2	30.79	0	0.00	30.71	0.2	750	0.03%
2023/03/06	4	31.15	0	31.03	31.13	4	801	0.50%
2023/03/01	0	30.45	0	0.00	30.81	0	844	0.00%
2023/02/22	1	30.33	0	0.00	30.47	1	887	0.11%
2023/02/15	1	30.77	0	0.00	30.57	1	1,132	0.09%
2023/02/14	0	0.00	0	31.00	31.09	0	1,152	0.00%
2023/02/13	0	0.00	0.3	30.86	30.90	-0.3	1,169	-0.03%
2023/02/10	3	30.91	1	30.90	30.93	2	1,191	0.17%
2023/02/07	0.1	30.56	0	0.00	30.55	0.1	1,264	0.01%
2023/02/06	3	30.72	0	0.00	30.64	3	1,263	0.24%
2023/02/03	0.2	30.89	0	0.00	30.89	0.2	1,253	0.01%
2023/02/01	0.2	30.48	0	0.00	30.54	0.2	1,238	0.02%
2023/01/30	0	0.00	1	30.79	30.75	-1	1,236	-0.08%
2023/01/12	0	0.00	1	29.40	29.35	-1	1,241	-0.08%
2023/01/11	0	0.00	1	29.42	29.41	-1	1,236	-0.08%
2023/01/10	0.1	29.33	0	0.00	29.46	0.1	1,243	0.01%
2022/12/28	0	28.20	0	0.00	28.19	0	1,340	0.00%
2022/12/27	1	28.62	0	0.00	28.51	1	1,328	0.08%
2022/12/26	1	28.36	1	28.46	28.46	0	1,327	0.00%
2022/12/22	1	28.55	1	28.68	28.68	0	1,347	0.00%
2022/12/20	1	28.26	0	0.00	28.20	1	1,351	0.07%
2022/12/16	1	28.66	0	0.00	28.77	1	1,350	0.07%
2022/12/13	1	28.88	0	0.00	28.87	1	1,313	0.08%
2022/12/08	1.5	28.79	0	0.00	28.83	1.5	1,280	0.12%
2022/12/07	0.1	29.25	0	0.00	29.15	0.1	1,260	0.01%
2022/12/06	1	29.32	0	0.00	29.26	1	1,252	0.08%
2022/12/05	0	0.00	0.1	29.84	29.67	-0.1	1,233	0.00%
2022/12/02	0	29.65	0	0.00	29.63	0	1,221	0.00%
2022/12/01	0	30.04	0	0.00	29.82	0	1,227	0.00%
2022/11/28	1	29.00	0	0.00	29.00	1	1,190	0.08%
2022/11/25	20	29.38	20	29.35	29.36	0	1,170	0.00%
2022/11/24	0	0.00	1	29.22	29.36	-1	1,146	-0.09%
2022/11/23	0	0.00	2	29.17	29.15	-2	1,133	-0.18%
2022/11/21	0	28.77	0	0.00	28.77	0	1,123	0.00%
2022/11/17	0	28.90	0	0.00	29.00	0	1,076	0.00%
2022/11/16	1	29.00	0	0.00	29.02	1	1,052	0.10%
2022/11/15	0.2	30.59	0.5	29.89	30.53	-0.3	989	-0.03%
2022/11/14	0	0.00	2	29.61	29.60	-2	927	-0.22%
2022/11/11	3	29.32	2	29.37	29.37	1	873	0.11%
2022/11/07	2	27.52	0	0.00	27.56	2	750	0.27%
2022/10/26	1	26.74	0	0.00	26.75	1	721	0.14%
2022/10/14	0	27.60	1	27.50	27.53	-1	631	-0.16%
2022/10/13	1.1	26.94	0.6	27.31	26.90	0.5	634	0.07%
2022/10/06	2	28.92	0	0.00	28.99	2	569	0.35%
2022/10/05	0	0.00	1	28.75	28.81	-1	576	-0.17%
2022/10/04	0	0.00	1	28.15	28.26	-1	576	-0.17%
2022/09/28	0.2	28.82	0	0.00	28.27	0.2	571	0.04%
2022/09/26	0	28.97	0	0.00	28.87	0	578	0.00%
2022/09/22	1	29.44	0	0.00	29.70	1	603	0.17%
2022/09/21	0.3	30.22	0	0.00	30.08	0.3	598	0.05%
2022/09/19	0.2	30.27	0	0.00	30.13	0.2	629	0.03%
2022/09/16	0.2	30.29	0	0.00	30.29	0.2	627	0.03%
2022/09/15	1	30.42	0	0.00	30.54	1	630	0.16%
2022/09/14	0.2	30.43	0	0.00	30.39	0.2	635	0.03%
2022/09/07	2.2	30.05	0	0.00	30.02	2.2	694	0.32%
2022/09/06	0	0.00	2	30.65	30.66	-2	685	-0.29%
2022/09/05	0	0.00	0.7	30.53	30.51	-0.7	692	-0.10%
2022/09/02	1	30.50	0	0.00	30.40	1	708	0.14%
2022/08/15	0	0.00	1.7	32.15	32.22	-1.7	694	-0.24%
2022/08/05	0	0.00	1	31.30	31.44	-1	781	-0.13%
2022/08/02	0.1	30.46	0	0.00	30.57	0.1	773	0.01%
2022/07/28	0	30.96	0	0.00	30.89	0	840	0.00%
2022/07/27	0	0.00	3	30.59	30.76	-3	845	-0.35%
2022/07/21	0	0.00	1	30.55	30.68	-1	905	-0.11%
2022/07/13	0	0.00	1	29.53	29.43	-1	928	-0.11%
2022/07/07	0	0.00	3	29.16	29.27	-3	964	-0.31%
2022/07/04	2	28.91	0	0.00	28.97	2	946	0.21%
2022/07/01	0.9	29.27	4	29.37	29.18	-3.1	944	-0.33%
2022/06/30	1	30.20	0.3	30.27	30.08	0.8	920	0.08%
2022/06/29	0.1	30.87	0	0.00	30.84	0.1	905	0.01%
2022/06/24	0	0.00	1	30.98	30.81	-1	904	-0.11%
2022/06/23	0.1	30.76	0	0.00	30.69	0.1	918	0.01%
2022/06/13	0.1	32.12	0	0.00	32.07	0.1	911	0.01%
2022/05/23	0	0.00	1	32.30	32.25	-1	1,125	-0.09%
2022/05/20	0.7	32.10	0	0.00	32.20	0.7	1,138	0.06%
2022/05/19	1	31.78	0	0.00	32.01	1	1,135	0.09%
2022/05/12	1.1	31.63	0	0.00	31.45	1.1	1,087	0.10%
2022/05/09	1	32.40	0	0.00	32.38	1	1,095	0.09%
2022/05/03	0.3	33.33	1	33.21	33.23	-0.8	1,098	-0.07%
2022/04/27	0.4	33.00	0	0.00	32.89	0.4	1,142	0.03%
2022/04/25	1.5	33.52	0	0.00	33.47	1.5	1,115	0.14%
2022/04/21	0.6	34.19	0	0.00	34.23	0.6	1,097	0.05%
2022/04/20	1	34.04	0	0.00	34.23	1	1,122	0.09%
2022/04/19	0.2	34.24	0	0.00	34.10	0.2	1,134	0.02%
2022/04/18	1	34.00	0	0.00	33.92	1	1,146	0.09%
2022/04/14	0	0.00	0.1	34.70	34.64	-0.1	1,116	-0.01%
2022/04/12	2	34.15	0	0.00	34.23	2	1,151	0.17%
2022/04/11	1	34.44	2.2	34.24	34.23	-1.3	1,156	-0.11%
2022/04/08	0	0.00	0.7	34.68	34.73	-0.7	1,194	-0.05%
2022/04/07	1.2	34.57	2	34.86	34.50	-0.8	1,197	-0.07%
2022/03/31	0	0.00	5	35.44	35.36	-5	1,218	-0.41%
2022/03/28	0.1	35.00	0	0.00	35.10	0.1	1,232	0.01%
2022/03/25	3	35.30	0	0.00	35.33	3	1,221	0.25%
2022/03/23	0	0.00	1	35.44	35.41	-1	1,228	-0.08%
2022/03/21	1	35.08	0	0.00	35.03	1	1,232	0.08%
2022/03/16	1	33.88	0	0.00	34.05	1	1,215	0.08%
2022/03/15	0.1	33.98	0	0.00	33.88	0.1	1,205	0.00%
2022/03/10	0	0.00	1	34.70	34.79	-1	1,206	-0.08%
2022/03/08	3.4	33.76	0	0.00	33.66	3.4	1,198	0.28%
2022/03/07	4	34.53	2	34.54	34.31	2	1,141	0.18%
2022/03/02	0	0.00	2.4	35.59	35.62	-2.4	1,148	-0.21%
2022/03/01	0	0.00	1	35.75	35.79	-1	1,153	-0.09%
2022/02/25	2	35.17	0	0.00	35.25	2	1,158	0.17%
2022/02/24	1	35.55	0	0.00	35.26	1	1,159	0.09%
2022/02/22	2	35.86	0	0.00	35.98	2	1,159	0.17%
2022/02/21	0	0.00	1	36.37	36.46	-1	1,174	-0.09%
2022/02/16	0	0.00	1	36.46	36.48	-1	1,225	-0.08%
2022/02/15	2	35.97	0	0.00	35.93	2	1,229	0.16%
2022/02/11	0	0.00	1	36.61	36.54	-1	1,223	-0.08%
2022/02/10	1	36.30	0	0.00	36.60	1	1,240	0.08%
2022/02/07	0	0.00	4.7	35.64	35.89	-4.7	1,250	-0.38%
2022/01/26	1	35.56	0	0.00	35.49	1	1,235	0.08%
2022/01/25	2	35.35	0	0.00	35.50	2	1,222	0.16%
2022/01/20	0.1	36.38	0	0.00	36.40	0.1	1,153	0.01%
2022/01/19	0	0.00	1	36.53	36.32	-1	1,143	-0.09%
2022/01/17	0	0.00	1	36.90	36.94	-1	1,131	-0.09%
2022/01/06	0.7	36.31	0	36.37	36.28	0.6	1,093	0.06%
2022/01/05	1	36.50	0	0.00	36.50	1	1,080	0.09%
2022/01/04	0	0.00	2	36.30	36.45	-2	1,067	-0.19%
2022/01/03	1	35.89	5	36.13	35.90	-4	1,063	-0.38%
2021/12/30	0.1	35.97	0	0.00	35.91	0.1	1,021	0.01%
2021/12/29	0	0.00	1	35.96	36.02	-1	1,058	-0.09%
2021/12/28	2	35.92	9	35.77	35.92	-7	1,090	-0.64%
2021/12/27	0	0.00	1	35.68	35.67	-1	1,093	-0.09%
2021/12/24	0	0.00	50.2	35.49	35.40	-50.2	1,116	-4.50%
2021/12/23	0.2	35.35	0	0.00	35.42	0.2	1,116	0.01%
2021/12/16	0	0.00	1	35.19	35.26	-1	1,127	-0.09%
2021/12/15	2.1	34.78	0	0.00	34.85	2.1	1,155	0.18%
2021/12/14	1.1	34.87	0	0.00	34.84	1.1	1,154	0.09%
2021/12/10	1	35.32	1	35.30	35.31	0	1,152	0.00%
2021/12/09	6	35.41	0	0.00	35.36	6	1,151	0.52%
2021/12/08	0	0.00	2	35.53	35.40	-2	1,144	-0.17%
2021/12/07	0.2	34.99	2	35.23	35.24	-1.8	1,140	-0.16%
2021/12/06	0.3	34.86	1	35.12	35.10	-0.8	1,144	-0.07%
2021/12/03	0	0.00	5	35.07	35.06	-5	1,164	-0.43%
2021/12/02	0	0.00	1	34.98	34.94	-1	1,161	-0.09%
2021/11/30	1	34.56	0	0.00	34.22	1	1,190	0.08%
2021/11/29	2	34.10	0	0.00	34.19	2	1,194	0.17%
2021/11/26	8	34.44	0	0.00	34.35	8	1,185	0.67%
2021/11/25	1	34.87	0	0.00	34.88	1	1,154	0.09%
2021/11/24	3	34.85	0	0.00	34.87	3	1,172	0.26%
2021/11/23	4.3	34.97	0	0.00	34.94	4.3	1,174	0.36%
2021/11/22	1.3	35.23	0	0.00	35.22	1.3	1,168	0.11%
2021/11/19	0.2	35.45	0	0.00	35.29	0.2	1,177	0.01%
2021/11/18	0	0.00	6	36.25	36.30	-6	1,159	-0.52%
2021/11/17	0.2	35.92	2	35.98	36.00	-1.8	1,156	-0.15%
2021/11/16	0	0.00	3.4	35.81	35.85	-3.4	1,157	-0.30%
2021/11/15	0	0.00	1	35.80	35.80	-1	1,165	-0.09%
2021/11/11	50	35.35	0	0.00	35.38	50	1,174	4.26%
2021/11/09	0.1	35.59	5	35.64	35.59	-4.9	1,201	-0.41%
2021/11/08	0	0.00	3	35.15	35.38	-3	1,180	-0.25%
2021/11/05	0	0.00	0.1	34.94	34.98	-0.1	1,177	-0.01%
2021/11/03	0	0.00	1	34.64	34.65	-1	1,198	-0.08%
2021/10/29	1	34.38	0	0.00	34.40	1	1,220	0.08%
2021/10/28	0	0.00	0.4	34.67	34.71	-0.4	1,224	-0.04%
2021/10/27	1	34.59	0	0.00	34.76	1	1,233	0.08%
2021/10/26	1	34.64	1	34.75	34.73	0	1,235	0.00%
2021/10/19	1	34.56	0	0.00	34.49	1	1,283	0.08%
2021/10/18	0	0.00	1	34.40	34.21	-1	1,292	-0.08%
2021/10/13	2	33.50	0	0.00	33.51	2	1,341	0.15%
2021/10/07	0	0.00	3	33.94	34.21	-3	1,330	-0.23%
2021/10/06	3	33.66	0	0.00	33.75	3	1,341	0.22%
2021/10/04	0.5	33.81	0	0.00	33.76	0.5	1,299	0.04%
2021/10/01	3	33.99	0	0.00	33.97	3	1,294	0.23%
2021/09/29	3.1	34.44	0	0.00	34.35	3.1	1,270	0.24%
2021/09/27	0.1	35.22	0	0.00	35.27	0.1	1,260	0.00%
2021/09/22	2	34.44	0	0.00	34.56	2	1,279	0.16%
2021/09/15	0	0.00	2	35.26	35.37	-2	1,256	-0.16%
2021/09/13	0	0.00	3	35.52	35.45	-3	1,290	-0.23%
2021/09/10	0	0.00	1	35.30	35.52	-1	1,330	-0.08%
2021/09/07	0	0.00	0	35.45	35.47	0	1,314	0.00%
2021/09/06	0.1	35.61	101	35.52	35.62	-100.9	1,320	-7.64%	大賣/
2021/09/02	0	0.00	2	35.50	35.15	-2	1,300	-0.15%
2021/09/01	0	0.00	3	35.52	35.49	-3	1,295	-0.23%
2021/08/31	0	0.00	3	35.08	35.50	-3	1,289	-0.23%
2021/08/30	0.5	35.10	3	35.10	35.26	-2.5	1,323	-0.19%
2021/08/27	0.5	34.97	71	34.55	34.95	-70.5	1,316	-5.35%
2021/08/24	1	34.35	0	0.00	34.22	1	1,302	0.08%
2021/08/19	3	33.48	0	33.75	33.40	3	1,314	0.23%
2021/08/18	0	34.06	0	0.00	34.17	0	1,299	0.00%
2021/08/17	12	34.05	0	0.00	33.87	12	1,301	0.92%
2021/08/16	1	34.10	0	0.00	34.21	1	1,295	0.08%
2021/08/13	0.5	34.43	0	0.00	34.34	0.5	1,285	0.04%
2021/08/12	0	0.00	1	34.67	34.66	-1	1,287	-0.08%
2021/08/09	0	35.10	0	0.00	35.08	0	1,454	0.00%
2021/08/03	0	0.00	2	35.04	35.15	-2	1,798	-0.11%
2021/07/28	2	34.23	0	0.00	34.31	2	1,861	0.11%
2021/07/27	1	34.60	0	0.00	34.56	1	1,905	0.05%
2021/07/26	1	34.67	0	0.00	34.63	1	1,948	0.05%
2021/07/23	1	34.94	0	0.00	34.81	1	1,945	0.05%
2021/07/21	1	34.68	0	0.00	34.57	1	1,964	0.05%
2021/07/20	51	34.90	0	0.00	34.76	51	1,980	2.58%
2021/07/15	0	0.00	0.5	35.60	35.57	-0.5	1,999	-0.02%
2021/07/13	0	0.00	1	35.38	35.20	-1	2,015	-0.05%
2021/07/09	32	34.70	0	0.00	34.80	32	2,020	1.58%
2021/07/05	0	0.00	1.9	35.06	35.04	-1.9	2,061	-0.09%
2021/07/01	0	0.00	0.1	34.75	34.71	-0.1	2,071	0.00%
2021/06/30	0	0.00	1.2	34.93	34.85	-1.2	2,093	-0.06%
2021/06/29	0	0.00	1.2	34.52	34.60	-1.2	2,092	-0.06%
2021/06/24	0	0.00	1	34.44	34.33	-1	2,207	-0.05%
2021/06/23	0	0.00	4	34.28	34.28	-4	2,229	-0.18%
2021/06/21	1	33.97	1	34.01	33.96	0	2,243	0.00%
2021/06/18	10	34.53	0	0.00	34.50	10	2,215	0.45%
2021/06/11	0	0.00	2	34.44	34.32	-2	2,278	-0.09%
2021/06/08	0	0.00	1	34.12	34.09	-1	2,345	-0.04%
2021/06/07	60	33.85	0	0.00	34.20	60	2,364	2.54%
2021/06/04	11	34.05	0	0.00	34.13	11	2,331	0.47%
2021/05/31	0	0.00	1	34.12	34.06	-1	2,435	-0.04%
2021/05/28	0	0.00	8.8	33.71	33.82	-8.8	2,422	-0.36%
2021/05/25	0	0.00	2	33.39	33.42	-2	2,508	-0.08%
2021/05/24	2	32.68	3	33.00	32.92	-1	2,539	-0.04%
2021/05/21	3	32.78	33	33.18	32.89	-30	2,575	-1.17%
2021/05/20	1	32.45	0	0.00	32.48	1	2,586	0.04%
2021/05/19	0	0.00	22	32.45	32.59	-22	2,617	-0.84%
2021/05/18	5	32.29	1.5	32.59	32.70	3.5	2,623	0.13%
2021/05/17	1	31.70	3	31.10	31.19	-2	2,626	-0.08%
2021/05/14	3.1	31.91	0	0.00	32.00	3.1	2,565	0.12%
2021/05/13	4.4	31.68	1	31.93	31.55	3.4	2,528	0.13%
2021/05/12	22.7	32.58	2	33.00	31.93	20.7	2,488	0.83%
2021/05/11	6	33.78	3	33.37	33.40	3	2,349	0.13%
2021/05/10	0	0.00	1	34.59	34.48	-1	2,334	-0.04%
2021/05/07	0	0.00	3	34.37	34.57	-3	2,385	-0.13%
2021/05/06	0	0.00	2	33.86	34.00	-2	2,424	-0.08%
2021/05/05	5	33.87	1	33.90	33.65	4	2,432	0.16%
2021/05/04	1	34.40	3	34.10	33.96	-2	2,474	-0.08%
2021/05/03	1	34.53	4	34.66	34.45	-3	2,434	-0.12%
2021/04/29	0	0.00	1.1	35.14	35.05	-1.1	2,423	-0.05%
2021/04/28	0	0.00	1	34.85	34.97	-1	2,468	-0.04%
2021/04/27	1	34.96	0	0.00	34.93	1	2,520	0.04%
2021/04/26	0.5	34.79	2	34.82	34.90	-1.5	2,537	-0.06%
2021/04/22	0	0.00	1	34.38	34.10	-1	2,584	-0.04%
2021/04/21	0	0.00	1.6	34.32	34.28	-1.6	2,590	-0.06%
2021/04/16	0.1	34.04	1.3	34.13	34.20	-1.2	2,684	-0.04%
2021/04/15	1	33.72	20	33.74	34.02	-19	2,742	-0.69%
2021/04/14	2.1	33.45	0	0.00	33.70	2.1	2,776	0.08%
2021/04/13	1	33.82	0	0.00	33.63	1	2,810	0.04%
2021/04/12	1	33.64	0	0.00	33.66	1	2,819	0.04%
2021/04/09	1	33.82	0.2	33.85	33.78	0.8	2,857	0.03%
2021/04/08	0	0.00	1	33.85	33.89	-1	2,858	-0.03%
2021/04/07	0	33.64	2	33.70	33.72	-2	2,883	-0.07%
2021/04/06	1	33.65	4.7	33.78	33.71	-3.7	2,884	-0.13%
2021/04/01	4	33.29	0.3	33.26	33.30	3.7	2,882	0.13%
2021/03/31	3	33.19	0	0.00	33.15	3	2,894	0.10%
2021/03/30	1	33.23	6	33.24	33.35	-5	2,897	-0.17%
2021/03/29	0	0.00	4	33.26	33.21	-4	2,857	-0.14%
2021/03/26	0	0.00	8	32.94	33.00	-8	2,817	-0.28%
2021/03/25	5	32.28	13	32.65	32.57	-8	2,813	-0.28%
2021/03/24	16	32.42	0	0.00	32.41	16	2,815	0.57%
2021/03/23	0	32.80	0	0.00	32.70	0	2,796	0.00%
2021/03/22	1	32.30	9	32.72	32.72	-8	2,817	-0.28%
2021/03/19	16	32.39	4	32.50	32.49	12	2,845	0.42%
2021/03/18	0	0.00	1	32.84	32.84	-1	2,824	-0.04%
2021/03/17	3.1	32.65	0	0.00	32.62	3.1	2,829	0.11%
2021/03/16	0.1	32.83	40	32.80	32.79	-39.9	2,886	-1.38%
2021/03/12	0	0.00	3	32.69	32.70	-3	2,921	-0.10%
2021/03/11	3.2	32.53	4	32.50	32.50	-0.8	2,940	-0.03%
2021/03/10	10	31.99	0	0.00	31.90	10	2,956	0.34%
2021/03/09	0.3	31.75	0	0.00	31.83	0.3	2,963	0.01%
2021/03/08	2	31.90	0	0.00	31.82	2	2,955	0.07%
2021/03/05	3	31.94	2	31.86	31.81	1	2,935	0.03%
2021/03/04	8.1	32.06	0	0.00	32.18	8.1	2,970	0.27%
2021/03/03	2	32.24	1	32.17	32.59	1	2,940	0.03%
2021/03/02	6	32.45	0	0.00	32.16	6	2,953	0.20%
2021/02/26	9	32.37	0	0.00	32.43	9	2,946	0.31%
2021/02/25	0.1	32.88	0.4	32.97	32.99	-0.3	2,940	-0.01%
2021/02/24	17	32.76	0	0.00	32.59	17	3,000	0.57%
2021/02/23	6	32.87	0	0.00	33.05	6	3,052	0.20%
2021/02/22	2.2	33.30	6	33.36	33.01	-3.8	3,075	-0.12%
2021/02/19	3	32.88	0	0.00	33.00	3	3,105	0.10%
2021/02/18	0	0.00	2	33.06	33.21	-2	3,128	-0.06%
2021/02/17	0	0.00	0.4	32.98	33.07	-0.4	3,157	-0.01%
2021/02/05	0	0.00	0.1	32.12	32.02	-0.1	3,118	0.00%
2021/02/04	0	0.00	2.2	31.80	31.81	-2.2	3,093	-0.07%
2021/02/03	4	32.02	0	0.00	31.99	4	3,121	0.13%
2021/02/02	2	31.61	2	32.07	31.94	0	3,119	0.00%
2021/02/01	0	0.00	3	30.82	31.22	-3	3,151	-0.10%
2021/01/29	3.2	31.32	0.6	31.55	30.80	2.6	3,137	0.08%
2021/01/28	2.1	31.41	4	31.39	31.30	-1.9	3,081	-0.06%
2021/01/26	3	31.77	0	0.00	31.78	3	3,022	0.10%
2021/01/25	3.1	32.17	0	0.00	32.40	3.1	2,969	0.10%
2021/01/22	2.1	32.54	1	32.70	32.55	1.1	2,956	0.04%
2021/01/21	1.1	32.58	3	32.43	32.71	-1.9	2,946	-0.07%
2021/01/20	1	32.20	3	32.15	31.98	-2	2,902	-0.07%
2021/01/19	1	32.08	1	31.90	32.08	0	2,850	0.00%
2021/01/18	1	31.20	10	31.42	31.49	-9	2,810	-0.32%
2021/01/15	2.3	31.66	2	31.85	31.60	0.3	2,756	0.01%
2021/01/13	0	0.00	1	31.75	31.76	-1	2,683	-0.04%
2021/01/12	1.1	31.25	8	31.30	31.18	-6.9	2,638	-0.26%
2021/01/11	5.2	31.15	0	0.00	31.30	5.2	2,604	0.20%
2021/01/08	0	0.00	5	30.96	31.10	-5	2,576	-0.19%
2021/01/07	4	30.47	5.5	30.38	30.66	-1.5	2,511	-0.06%
2021/01/06	4	30.13	5	29.87	30.03	-1	2,467	-0.04%
2021/01/05	4.1	29.86	0.6	29.84	29.89	3.5	2,427	0.15%
2021/01/04	0	0.00	2	29.77	29.75	-2	2,453	-0.08%
2020/12/29	0	0.00	2.7	28.66	28.68	-2.7	2,458	-0.11%
2020/12/25	4	28.46	0	0.00	28.40	4	2,443	0.16%
2020/12/22	1	28.38	0	0.00	28.11	1	2,447	0.04%
2020/12/18	0	0.00	1	28.27	28.20	-1	2,513	-0.04%
2020/12/17	0	0.00	3	28.22	28.27	-3	2,535	-0.12%
2020/12/15	0.2	28.08	0	0.00	28.01	0.2	2,520	0.01%
2020/12/10	2	28.43	0	0.00	28.39	2	2,569	0.08%
2020/12/09	5	28.60	3.6	28.62	28.66	1.4	2,535	0.06%
2020/12/08	2	28.33	0	0.00	28.58	2	2,509	0.08%
2020/12/07	0	0.00	5	28.20	28.24	-5	2,465	-0.20%
2020/12/04	0	0.00	1	27.95	28.00	-1	2,468	-0.04%
2020/12/03	1	27.60	0	0.00	27.71	1	2,445	0.04%
2020/12/02	0	0.00	2	27.70	27.70	-2	2,444	-0.08%
2020/11/30	3.2	27.49	1	27.72	27.37	2.2	2,499	0.09%
2020/11/26	3	27.55	0	0.00	27.57	3	2,436	0.12%
2020/11/25	4	27.49	0	0.00	27.38	4	2,449	0.16%
2020/11/24	5	27.63	0	0.00	27.54	5	2,440	0.20%
2020/11/23	5	27.64	7	27.67	27.67	-2	2,406	-0.08%
2020/11/20	13	27.29	0	0.00	27.40	13	2,348	0.55%
2020/11/19	0	0.00	2	28.20	28.23	-2	2,272	-0.09%
2020/11/18	1	28.14	6	28.16	28.22	-5	2,234	-0.22%
2020/11/17	15	28.20	3.8	27.99	27.96	11.2	2,214	0.51%
2020/11/16	3.2	27.43	6	27.62	27.76	-2.8	2,327	-0.12%
2020/11/13	0	0.00	1	27.00	27.05	-1	2,302	-0.04%
2020/11/12	0.1	27.06	1.5	27.05	26.97	-1.4	2,318	-0.06%
2020/11/11	0.9	26.95	1	26.92	26.95	-0.1	2,326	-0.01%
2020/11/10	1	26.59	0	0.00	26.60	1	2,302	0.04%
2020/11/09	0	0.00	2	26.76	26.68	-2	2,297	-0.09%
2020/11/06	1	26.40	9	26.44	26.37	-8	2,275	-0.35%
2020/11/04	0	0.00	4	26.25	26.27	-4	2,303	-0.17%
2020/10/29	1	25.86	0	0.00	25.83	1	2,396	0.04%
2020/10/28	5	26.10	0	0.00	26.08	5	2,437	0.21%
2020/10/26	0	0.00	1	26.31	26.31	-1	2,478	-0.04%
2020/10/21	0	0.00	2	26.30	26.25	-2	2,832	-0.07%
2020/10/19	0	0.00	9	26.34	26.36	-9	2,929	-0.31%
2020/10/16	1	26.14	6	26.12	26.08	-5	2,959	-0.17%
2020/10/15	0	0.00	5	26.22	26.22	-5	3,044	-0.16%
2020/10/14	1	26.38	0	0.00	26.37	1	3,065	0.03%
2020/10/13	0	0.00	2	26.45	26.47	-2	3,099	-0.06%
2020/10/12	0	0.00	1	26.56	26.48	-1	3,117	-0.03%
2020/10/08	0	0.00	169	26.12	26.22	-169	3,116	-5.42%	大賣/鉅額交易
2020/10/07	0	0.00	40.6	25.84	25.91	-40.6	3,094	-1.31%
2020/10/05	5	25.55	0	0.00	25.56	5	3,198	0.16%
2020/09/30	0	0.00	7	25.62	25.52	-7	3,230	-0.22%
2020/09/29	0	0.00	4	25.46	25.44	-4	3,290	-0.12%
2020/09/28	0	0.00	1	25.11	25.36	-1	3,391	-0.03%
2020/09/25	6	25.04	0	0.00	24.96	6	3,499	0.17%
2020/09/24	11	25.02	5	24.95	24.89	6	3,554	0.17%
2020/09/22	7	25.56	5	25.54	25.53	2	3,550	0.06%
2020/09/21	1	25.85	0	0.00	25.80	1	3,545	0.03%
2020/09/18	2	26.05	0	0.00	26.04	2	3,585	0.06%
2020/09/17	0.2	26.09	0	0.00	26.03	0.2	3,622	0.01%
2020/09/14	0	0.00	3	25.84	25.91	-3	3,595	-0.08%
2020/09/11	1	25.55	0	0.00	25.64	1	3,592	0.03%
2020/09/10	1	25.60	5	25.59	25.63	-4	3,671	-0.11%
2020/09/09	6	25.25	0	0.00	25.45	6	3,691	0.16%
2020/09/07	2	25.47	10	25.42	25.47	-8	3,744	-0.21%
2020/09/04	2	25.43	4	25.41	25.48	-2	3,793	-0.05%
2020/09/03	1	25.65	17	25.66	25.69	-16	3,787	-0.42%
2020/09/02	0	0.00	1	25.63	25.63	-1	3,790	-0.03%
2020/09/01	0	0.00	1	25.57	25.63	-1	3,840	-0.03%
2020/08/31	13	25.65	2	25.65	25.47	11	3,873	0.28%
2020/08/28	8	25.77	0	0.00	25.77	8	3,871	0.21%
2020/08/27	1	25.99	1	26.20	25.93	0	3,881	0.00%
2020/08/25	0	0.00	5	25.95	25.88	-5	3,890	-0.13%
2020/08/24	19	25.69	0	0.00	25.70	19	3,880	0.49%
2020/08/21	15	25.59	2	25.61	25.64	13	3,876	0.34%
2020/08/20	11	25.30	16	25.20	25.18	-5	3,860	-0.13%
2020/08/19	14	26.09	16	26.01	26.02	-2	3,727	-0.05%
2020/08/18	3	26.18	2	26.26	26.22	1	3,718	0.03%
2020/08/17	3	26.29	15	26.26	26.32	-12	3,724	-0.32%
2020/08/13	6	25.95	2	26.00	26.00	4	3,706	0.11%
2020/08/12	21	25.84	0	0.00	25.81	21	3,686	0.57%
2020/08/11	8	26.20	1	26.27	26.14	7	3,655	0.19%
2020/08/10	4	26.09	2	26.12	26.32	2	3,635	0.06%
2020/08/07	62	26.08	3	26.06	26.08	59	3,641	1.62%
2020/08/06	1	26.21	8.2	26.32	26.25	-7.2	3,618	-0.20%
2020/08/04	0	0.00	3	25.58	25.81	-3	3,602	-0.08%
2020/08/03	3	25.66	12	25.53	25.48	-9	3,587	-0.25%
2020/07/31	2.2	25.82	0	0.00	25.85	2.2	3,537	0.06%
2020/07/30	14	25.73	2	25.81	25.87	12	3,530	0.34%
2020/07/29	3	25.54	3	25.56	25.52	0	3,523	0.00%
2020/07/28	5	26.20	4	26.37	25.60	1	3,526	0.03%
2020/07/27	0	0.00	22	25.56	25.59	-22	3,405	-0.65%
2020/07/24	10	24.81	4	24.78	24.70	6	3,314	0.18%
2020/07/23	0	0.00	29	24.74	24.78	-29	3,262	-0.89%
2020/07/22	1	24.68	3	24.81	24.79	-2	3,274	-0.06%
2020/07/21	2	24.66	14.8	24.61	24.66	-12.8	3,244	-0.39%
2020/07/20	2	24.07	5	24.12	24.19	-3	3,167	-0.09%
2020/07/17	3	24.14	0	0.00	24.22	3	3,157	0.10%
2020/07/16	14	24.09	2	23.98	24.06	12	3,177	0.38%
2020/07/15	21	24.22	3	24.26	24.17	18	3,160	0.57%
2020/07/14	9	24.01	14	24.09	24.10	-5	3,190	-0.16%
2020/07/13	1	23.97	2	23.97	24.01	-1	3,151	-0.03%
2020/07/10	0	0.00	11	23.71	23.75	-11	3,117	-0.35%
2020/07/09	0	0.00	5	23.92	23.91	-5	3,090	-0.16%
2020/07/08	0	0.00	4	23.86	23.86	-4	3,077	-0.13%
2020/07/07	54	23.61	8	23.71	23.64	46	3,020	1.52%
2020/07/06	0	0.00	7	23.54	23.56	-7	2,964	-0.24%
2020/07/02	1	22.80	15.4	22.87	22.93	-14.4	2,853	-0.51%
2020/07/01	0	0.00	5	22.77	22.72	-5	2,834	-0.18%
2020/06/29	15	22.43	2	22.37	22.45	13	2,787	0.47%
2020/06/24	3	22.67	1	22.66	22.64	2	2,749	0.07%
2020/06/23	1	22.50	1	22.45	22.47	0	2,759	0.00%
2020/06/22	2	22.40	10	22.45	22.42	-8	2,756	-0.29%
2020/06/19	11	22.35	2.4	22.39	22.38	8.6	2,798	0.31%
2020/06/18	5	22.28	0	0.00	22.34	5	2,812	0.18%
2020/06/17	6	22.36	2.1	22.34	22.34	3.9	2,817	0.14%
2020/06/16	0	0.00	1	22.15	22.29	-1	2,827	-0.04%
2020/06/15	1	21.84	2.3	22.10	21.84	-1.3	2,946	-0.04%
2020/06/12	0	0.00	13	22.00	22.10	-13	3,041	-0.43%
2020/06/11	0	0.00	7	22.65	22.29	-7	3,070	-0.23%
2020/06/10	0	0.00	2	22.58	22.60	-2	3,140	-0.06%
2020/06/09	1	22.43	6	22.33	22.43	-5	3,284	-0.15%
2020/06/08	1	22.30	2	22.33	22.40	-1	3,428	-0.03%
2020/06/05	3	22.07	4	22.11	22.15	-1	3,458	-0.03%
2020/06/04	5	22.03	24	21.96	21.99	-19	3,503	-0.54%
2020/06/03	0	0.00	20.4	21.78	21.85	-20.4	3,612	-0.57%
2020/06/02	0	0.00	32	21.51	21.50	-32	3,628	-0.88%
2020/06/01	0	0.00	10.6	21.27	21.36	-10.6	3,626	-0.29%
2020/05/28	32	21.25	5	21.11	21.12	27	3,691	0.73%
2020/05/26	25	21.23	2	21.24	21.22	23	3,906	0.59%
2020/05/25	3	20.82	4	20.86	20.97	-1	3,948	-0.03%
2020/05/22	0	0.00	2	20.90	20.91	-2	3,976	-0.05%
2020/05/19	1	21.06	0	0.00	21.03	1	4,138	0.02%
2020/05/18	2	20.91	0	0.00	20.88	2	4,180	0.05%
2020/05/15	1	20.95	0	0.00	21.03	1	4,242	0.02%
2020/05/14	13	20.99	0	0.00	20.97	13	4,270	0.30%
2020/05/12	0	0.00	2	21.12	21.14	-2	4,272	-0.05%
2020/05/11	0	0.00	12	21.38	21.35	-12	4,271	-0.28%
2020/05/08	1	21.15	0	0.00	21.16	1	4,280	0.02%
2020/05/07	0	0.00	1	21.00	21.06	-1	4,320	-0.02%
2020/05/04	1	20.79	0	0.00	20.82	1	4,470	0.02%
2020/04/30	2	21.19	129	21.15	21.37	-127	4,472	-2.84%	大賣/鉅額交易
2020/04/29	0	0.00	2.4	20.97	20.97	-2.4	4,527	-0.05%
2020/04/28	15	20.71	5	20.70	20.70	10	4,565	0.22%
2020/04/27	1.8	20.61	5	20.67	20.67	-3.2	4,835	-0.07%
2020/04/24	0	0.00	1	20.26	20.27	-1	4,813	-0.02%
2020/04/23	1	20.30	1	20.18	20.33	0	4,823	0.00%
2020/04/22	3	20.06	0	0.00	20.18	3	4,835	0.06%
2020/04/21	4	20.26	65	20.43	20.23	-61	4,874	-1.25%
2020/04/20	0	0.00	15	20.72	20.75	-15	4,849	-0.31%
2020/04/17	0	0.00	2	20.86	20.76	-2	4,854	-0.04%
2020/04/16	128	20.34	2	20.35	20.36	126	4,797	2.63%	大買/鉅額交易
2020/04/15	15	20.46	0	0.00	20.46	15	4,807	0.31%
2020/04/14	2	20.19	3	20.21	20.28	-1	4,833	-0.02%
2020/04/13	2	19.92	3	19.93	19.88	-1	4,880	-0.02%
2020/04/10	7	19.92	4	19.92	19.95	3	4,956	0.06%
2020/04/09	6	19.91	0	0.00	19.91	6	5,014	0.12%
2020/04/08	8	19.74	4	19.81	19.91	4	4,998	0.08%
2020/04/07	2	19.54	0	0.00	19.63	2	5,030	0.04%
2020/04/06	1	19.10	0	0.00	19.30	1	5,054	0.02%
2020/04/01	1	19.17	0	0.00	19.11	1	5,049	0.02%
2020/03/30	5	18.95	0	0.00	19.05	5	5,062	0.10%
2020/03/27	21	19.72	2	19.24	19.24	19	5,046	0.38%
2020/03/26	23	19.21	1	19.37	19.33	22	5,015	0.44%
2020/03/25	20	19.28	0	0.00	19.16	20	5,025	0.40%
2020/03/24	2	18.67	1	18.81	18.61	1	5,022	0.02%
2020/03/23	2	18.00	0	0.00	17.95	2	5,017	0.04%
2020/03/20	14	18.11	0	0.00	18.45	14	5,040	0.28%
2020/03/19	3	17.23	4	17.53	17.25	-1	4,986	-0.02%
2020/03/18	4	18.56	0	0.00	18.29	4	4,899	0.08%
2020/03/17	3	18.80	1	18.76	18.82	2	4,873	0.04%
2020/03/16	32	19.62	1	19.33	19.35	31	4,797	0.65%
2020/03/13	25	19.18	2	19.26	20.04	23	4,682	0.49%
2020/03/12	13	20.73	32	20.76	20.50	-19	4,523	-0.42%
2020/03/11	5	21.47	0	0.00	21.26	5	4,368	0.11%
2020/03/10	13	21.38	2	21.29	21.52	11	4,316	0.25%
2020/03/09	10	21.61	5	21.70	21.54	5	4,253	0.12%
2020/03/06	4	22.09	0	0.00	22.11	4	4,122	0.10%
2020/03/05	3	22.43	4	22.44	22.44	-1	4,108	-0.02%
2020/03/04	1	22.13	6	22.13	22.20	-5	4,153	-0.12%
2020/03/03	5	22.16	0	0.00	22.13	5	4,152	0.12%
2020/03/02	14	21.84	7	21.78	21.85	7	4,110	0.17%
2020/02/27	10	22.18	0	0.00	22.14	10	4,024	0.25%
2020/02/26	5	22.33	0	0.00	22.35	5	3,927	0.13%
2020/02/25	7	22.47	0	0.00	22.55	7	3,887	0.18%
2020/02/24	20	22.61	0	0.00	22.55	20	3,886	0.51%
2020/02/21	5	22.82	0	0.00	22.85	5	3,798	0.13%
2020/02/19	3	22.99	0	0.00	23.00	3	3,784	0.08%
2020/02/18	17	22.84	0	0.00	22.83	17	3,758	0.45%
2020/02/17	2	22.99	0	0.00	23.01	2	3,698	0.05%
2020/02/14	1	23.08	0	0.00	23.12	1	3,685	0.03%
2020/02/12	5	22.95	0	0.00	23.03	5	3,787	0.13%
2020/02/11	2	22.88	4	22.86	22.85	-2	3,817	-0.05%
2020/02/10	2	22.62	2	22.70	22.67	0	3,892	0.00%
2020/02/07	14	22.79	10	22.80	22.75	4	3,917	0.10%
2020/02/06	21	22.85	2	22.90	22.97	19	3,937	0.48%
2020/02/05	14	22.66	21	22.67	22.68	-7	3,975	-0.18%
2020/02/04	6	22.56	0	0.00	22.61	6	3,962	0.15%
2020/02/03	15	22.10	8	21.95	22.24	7	4,017	0.17%
2020/01/31	7.8	22.47	0	0.00	22.51	7.8	3,940	0.20%
2020/01/30	23.8	22.61	18	22.58	22.35	5.8	3,928	0.15%
2020/01/20	1	23.58	1	23.62	23.60	0	3,698	0.00%
2020/01/17	6	23.55	0	0.00	23.56	6	3,714	0.16%
2020/01/16	0	0.00	3.2	23.45	23.54	-3.2	3,718	-0.09%
2020/01/15	3	23.58	1	23.55	23.57	2	3,741	0.05%
2020/01/14	1	23.74	1	23.73	23.73	0	3,713	0.00%
2020/01/13	6	23.60	0	0.00	23.62	6	3,695	0.16%
2020/01/10	2	23.40	0	0.00	23.45	2	3,698	0.05%
2020/01/09	4	23.37	0	0.00	23.40	4	3,708	0.11%
2020/01/08	4	23.17	2	23.14	23.13	2	3,725	0.05%
2020/01/07	10	23.27	20	23.38	23.27	-10	3,724	-0.27%
2020/01/06	9.3	23.44	2	23.48	23.40	7.3	3,743	0.19%
2020/01/03	3	23.64	8	23.57	23.65	-5	3,705	-0.13%
2020/01/02	2	23.62	0	0.00	23.62	2	3,699	0.05%
2019/12/31	7	23.60	3	23.53	23.53	4	3,687	0.11%
2019/12/30	3	23.72	7	23.74	23.74	-4	3,624	-0.11%
2019/12/27	3	23.72	2	23.71	23.72	1	3,597	0.03%
2019/12/26	2	23.54	0	0.00	23.55	2	3,602	0.06%
2019/12/25	1	23.53	0	0.00	23.57	1	3,629	0.03%
2019/12/24	1	23.51	14	23.54	23.51	-13	3,631	-0.36%
2019/12/23	15	23.50	5	23.45	23.53	10	3,666	0.27%
2019/12/20	1.2	23.54	0	0.00	23.49	1.2	3,734	0.03%
2019/12/19	3	23.64	1	23.61	23.61	2	3,744	0.05%
2019/12/18	0	0.00	18	23.72	23.76	-18	3,863	-0.47%
2019/12/17	20	23.52	1	23.69	23.75	19	4,243	0.45%
2019/12/16	0	0.00	4	23.48	23.47	-4	4,481	-0.09%
2019/12/13	5	23.48	20	23.47	23.46	-15	4,563	-0.33%
2019/12/12	1	23.15	0	0.00	23.19	1	4,599	0.02%
2019/12/11	0	0.00	30	22.75	22.78	-30	4,538	-0.66%
2019/12/09	0	0.00	6	22.73	22.75	-6	4,564	-0.13%
2019/12/06	0.5	22.70	3	22.69	22.64	-2.5	4,611	-0.05%
2019/12/05	1	22.60	0	0.00	22.59	1	4,716	0.02%
2019/12/04	1	22.40	0	0.00	22.41	1	4,764	0.02%
2019/12/03	2	22.45	1	22.46	22.46	1	4,827	0.02%
2019/12/02	4	22.43	2	22.37	22.42	2	4,902	0.04%
2019/11/29	2	22.44	5	22.65	22.41	-3	4,945	-0.06%
2019/11/28	2	22.72	2	22.67	22.67	0	4,966	0.00%
2019/11/22	11	22.65	0	0.00	22.63	11	5,469	0.20%
2019/11/21	3	22.55	0	0.00	22.61	3	5,597	0.05%
2019/11/20	0	0.00	2	22.78	22.80	-2	5,697	-0.04%
2019/11/19	5	22.79	1	22.78	22.85	4	5,736	0.07%
2019/11/18	3	22.61	1	22.69	22.69	2	5,768	0.03%
2019/11/15	5	22.52	1	22.51	22.54	4	5,823	0.07%
2019/11/14	5	22.40	10	22.41	22.37	-5	5,886	-0.08%
2019/11/13	0	0.00	4	22.39	22.40	-4	5,957	-0.07%
2019/11/11	10	22.32	16	22.31	22.27	-6	6,082	-0.10%
2019/11/08	2	22.71	1	22.65	22.62	1	6,040	0.02%
2019/11/07	29	22.70	13	22.62	22.73	16	6,062	0.26%
2019/11/06	1	22.68	6	22.72	22.81	-5	6,039	-0.08%
2019/11/05	22	22.65	0	0.00	22.69	22	6,050	0.36%
2019/11/04	1	22.45	31	22.39	22.52	-30	6,023	-0.50%
2019/11/01	1	22.04	2	22.03	22.04	-1	6,010	-0.02%
2019/10/31	11	22.06	1	22.07	22.04	10	6,070	0.16%
2019/10/30	1	21.88	1	21.95	21.95	0	6,045	0.00%
2019/10/28	9	21.80	0	0.00	21.81	9	6,154	0.15%
2019/10/25	0	0.00	4	21.75	21.71	-4	6,205	-0.06%
2019/10/24	0	0.00	10	21.67	21.69	-10	6,279	-0.16%
2019/10/23	20	21.63	0	0.00	21.60	20	6,380	0.31%
2019/10/22	1	21.54	18	21.54	21.60	-17	6,444	-0.26%
2019/10/21	5	21.40	0	0.00	21.44	5	6,536	0.08%
2019/10/18	1	21.45	2	21.48	21.47	-1	6,667	-0.01%
2019/10/17	1	21.40	0	0.00	21.44	1	6,775	0.01%
2019/10/15	3	21.35	13	21.36	21.35	-10	6,983	-0.14%
2019/10/14	2	21.17	15	21.22	21.23	-13	7,069	-0.18%
2019/10/09	3	21.00	0	0.00	20.95	3	7,065	0.04%
2019/10/08	5	21.10	0	0.00	21.11	5	7,140	0.07%
2019/10/07	1	20.96	3	20.99	20.95	-2	7,229	-0.03%
2019/10/04	1	20.92	0	0.00	20.92	1	7,403	0.01%
2019/10/02	10	21.00	0	0.00	21.01	10	7,762	0.13%
2019/09/26	1	20.76	0	0.00	20.76	1	8,354	0.01%
2019/09/25	1	20.79	0	0.00	20.76	1	8,582	0.01%
2019/09/24	3	20.80	5	20.85	20.86	-2	8,698	-0.02%
2019/09/23	7	20.85	1	20.89	20.83	6	8,899	0.07%
2019/09/20	33	21.05	0	0.00	21.05	33	8,758	0.38%
2019/09/19	12	21.25	3	21.27	21.42	9	7,862	0.11%
2019/09/18	0	0.00	3	20.93	21.02	-3	7,275	-0.04%
2019/09/17	8	20.81	0	0.00	20.81	8	7,211	0.11%
2019/09/16	0	0.00	3	20.77	20.80	-3	7,238	-0.04%
2019/09/12	1	20.71	7	20.71	20.71	-6	7,504	-0.08%
2019/09/11	1	20.61	1	20.66	20.62	0	7,850	0.00%
2019/09/10	4	20.62	1	20.68	20.62	3	8,205	0.04%
2019/09/09	18	20.71	0	0.00	20.69	18	8,448	0.21%
2019/09/06	8	20.59	1	20.60	20.60	7	8,428	0.08%
2019/09/05	9	20.47	1	20.45	20.48	8	8,684	0.09%
2019/09/04	2	20.27	3	20.26	20.30	-1	8,965	-0.01%
2019/09/03	16	20.26	0	0.00	20.14	16	9,340	0.17%
2019/09/02	11	20.25	0	0.00	20.29	11	9,810	0.11%
2019/08/30	8	20.16	0	0.00	20.23	8	10,388	0.08%
2019/08/29	22	19.90	0	0.00	19.95	22	11,605	0.19%
2019/08/28	25	19.93	0	0.00	19.91	25	12,560	0.20%
2019/08/27	38	20.07	0	0.00	20.04	38	10,900	0.35%
2019/08/26	10	20.17	3	20.08	20.25	7	10,627	0.07%
2019/08/23	4	20.04	0	0.00	20.08	4	9,953	0.04%