元大臺灣ESG永續 (00850)-元大-苗栗券商分點個股進出

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
42.15
漲跌
▲0.48
漲幅
+1.15%
成交量
1,209張
產業
上市
548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－元大-苗栗券商分點個股進出

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-苗栗券商分點個股進出
元大-苗栗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
2024/05/15	0.1	42.37	0.2	42.34	42.15	-0.1	1,706	-0.01%
2024/05/10	0	41.00	8	41.20	41.19	-8	1,789	-0.45%
2024/05/09	60	41.07	0	0.00	40.88	60	1,787	3.36%
2024/05/08	0	0.00	1.4	40.79	40.92	-1.4	1,794	-0.08%
2024/05/07	0	0.00	0	40.70	40.77	0	1,815	0.00%
2024/05/06	0	0.00	0.8	40.63	40.63	-0.8	1,872	-0.04%
2024/05/02	0.2	39.76	0	0.00	39.78	0.2	1,944	0.01%
2024/04/29	0	0.00	2	40.35	40.11	-2	1,958	-0.10%
2024/04/24	0	0.00	1	39.37	39.66	-1	1,998	-0.05%
2024/04/19	4.2	38.17	14	38.29	38.39	-9.8	2,063	-0.48%
2024/04/18	0	0.00	0	39.98	39.93	0	2,003	0.00%
2024/04/17	0	0.00	5.2	39.36	39.60	-5.2	2,010	-0.26%
2024/04/16	0.2	39.54	0	0.00	39.22	0.2	2,005	0.01%
2024/04/15	0.1	40.36	0	0.00	40.37	0.1	1,972	0.00%
2024/04/11	0	0.00	1	40.85	40.89	-1	1,996	-0.05%
2024/04/10	0	0.00	3	41.11	41.03	-3	1,994	-0.15%
2024/04/09	1	41.07	2.3	40.98	41.09	-1.3	2,051	-0.06%
2024/04/03	0.1	40.30	0	0.00	40.18	0.1	2,075	0.00%
2024/03/28	0.3	39.96	0.1	39.79	40.00	0.1	2,144	0.01%
2024/03/26	2	40.20	0.6	39.83	39.83	1.4	2,165	0.06%
2024/03/21	0	0.00	0.3	39.50	39.84	-0.3	2,178	-0.02%
2024/03/20	0	0.00	6.1	39.15	39.02	-6.1	2,175	-0.28%
2024/03/18	0	0.00	0.4	38.93	39.21	-0.4	2,210	-0.02%
2024/03/14	0	39.12	2	39.16	39.20	-2	2,200	-0.09%
2024/03/12	0	0.00	3	38.93	39.07	-3	2,215	-0.14%
2024/03/11	0.1	38.64	3.4	38.75	38.64	-3.3	2,211	-0.15%
2024/03/08	0	39.16	2.1	38.78	38.79	-2.1	2,231	-0.09%
2024/03/07	0	0.00	2	38.48	38.43	-2	2,212	-0.09%
2024/03/06	0	0.00	0.6	37.65	37.90	-0.6	2,165	-0.03%
2024/03/05	0	0.00	4	37.61	37.69	-4	2,161	-0.19%
2024/03/04	0.1	37.19	2	37.16	37.41	-1.9	2,160	-0.09%
2024/03/01	0	0.00	3	36.73	36.70	-3	2,154	-0.14%
2024/02/29	3	36.60	1	36.59	36.78	2	2,183	0.09%
2024/02/23	2	37.09	1.3	37.12	37.15	0.7	2,175	0.03%
2024/02/22	1	36.90	0	0.00	36.94	1	2,171	0.05%
2024/02/21	0	0.00	0.1	36.65	36.65	-0.1	2,158	-0.01%
2024/02/20	0	0.00	0.9	36.78	36.78	-0.9	2,213	-0.04%
2024/02/19	0	0.00	0.3	36.59	36.62	-0.3	2,249	-0.01%
2024/02/15	0	0.00	2.2	36.63	36.68	-2.2	2,356	-0.09%
2024/02/05	0.2	35.45	1	35.34	35.56	-0.8	2,339	-0.04%
2024/02/02	1	35.49	0.1	35.41	35.50	0.9	2,365	0.04%
2024/02/01	0	35.23	0	0.00	35.27	0	2,376	0.00%
2024/01/31	0.2	35.30	5	35.35	35.27	-4.8	2,390	-0.20%
2024/01/29	0.1	35.57	0.3	35.58	35.69	-0.2	2,402	-0.01%
2024/01/26	0	0.00	0.1	35.38	35.40	-0.1	2,368	0.00%
2024/01/25	0	0.00	2	35.40	35.38	-2	2,318	-0.09%
2024/01/24	0	0.00	0.3	35.17	35.13	-0.3	2,299	-0.01%
2024/01/23	0	0.00	0.2	35.08	35.10	-0.2	2,313	-0.01%
2024/01/22	0.2	35.10	1.2	35.01	35.05	-1	2,327	-0.04%
2024/01/19	0.1	34.66	1.4	34.77	34.77	-1.3	2,322	-0.06%
2024/01/18	0.7	33.89	0.1	33.90	33.89	0.5	2,329	0.02%
2024/01/17	0.3	33.94	0	0.00	33.76	0.3	2,325	0.01%
2024/01/11	1	34.48	0	0.00	34.48	1	2,282	0.04%
2024/01/05	0	0.00	2	34.49	34.28	-2	2,307	-0.09%
2024/01/03	1.3	34.57	0	0.00	34.46	1.3	2,332	0.06%
2023/12/28	0.1	35.14	1	35.16	35.16	-0.9	2,276	-0.04%
2023/12/27	0	0.00	0.1	35.09	35.12	-0.1	2,276	0.00%
2023/12/26	0	0.00	0.1	34.79	34.82	-0.1	2,253	0.00%
2023/12/25	0	0.00	5.4	34.60	34.58	-5.4	2,249	-0.24%
2023/12/22	0.1	34.44	1	34.45	34.45	-0.9	2,241	-0.04%
2023/12/21	0.2	34.39	0	34.39	34.38	0.1	2,255	0.00%
2023/12/20	0	0.00	2	34.59	34.62	-2	2,253	-0.09%
2023/12/19	0.1	34.42	0.2	34.44	34.45	-0.2	2,237	-0.01%
2023/12/18	0.1	34.48	7	34.53	34.58	-6.9	2,261	-0.31%
2023/12/14	5	34.43	0.1	34.41	34.46	4.9	2,231	0.22%
2023/12/13	0	34.06	0	0.00	34.06	0	2,227	0.00%
2023/12/12	0	0.00	1	34.07	34.00	-1	2,208	-0.05%
2023/12/08	0	0.00	2	34.03	33.97	-2	2,197	-0.09%
2023/12/07	0	33.94	0	0.00	33.76	0	2,190	0.00%
2023/12/05	10	33.76	0	0.00	33.81	10	2,203	0.45%
2023/12/04	5	34.02	2	34.00	34.03	3	2,191	0.14%
2023/12/01	0.1	34.06	0	0.00	34.07	0.1	2,180	0.00%
2023/11/28	0.3	33.85	120	33.81	33.97	-119.7	2,164	-5.53%	大賣/鉅額交易
2023/11/27	0	33.93	0	0.00	33.74	0	2,158	0.00%
2023/11/22	120	34.01	0	0.00	33.97	120	2,124	5.65%	大買/鉅額交易
2023/11/21	0	0.00	3	34.23	34.20	-3	2,131	-0.14%
2023/11/20	0	0.00	2	33.71	33.77	-2	2,114	-0.09%
2023/11/17	5	33.83	36	33.83	33.79	-31	2,108	-1.47%
2023/11/16	17	33.78	0	0.00	33.70	17	2,051	0.83%
2023/11/15	0	0.00	0.5	34.44	34.48	-0.5	2,006	-0.02%
2023/11/14	7	34.03	6	34.00	34.04	1	1,955	0.05%
2023/11/13	4	33.98	0	0.00	33.91	4	1,947	0.21%
2023/11/10	2	33.53	0	0.00	33.53	2	1,938	0.10%
2023/11/09	6	33.64	0	0.00	33.67	6	1,967	0.31%
2023/11/08	1	33.58	0	0.00	33.63	1	2,031	0.05%
2023/11/07	3	33.46	0	0.00	33.48	3	2,040	0.15%
2023/11/06	2	33.54	1.4	33.49	33.52	0.6	2,080	0.03%
2023/11/03	5	33.14	1.4	33.19	33.19	3.6	2,078	0.17%
2023/11/02	0.1	32.95	0.1	33.03	32.98	0	2,100	0.00%
2023/11/01	1	32.15	0.5	32.27	32.23	0.5	2,115	0.02%
2023/10/31	0.1	32.18	0.5	32.32	32.13	-0.4	2,135	-0.02%
2023/10/25	0	0.00	0.4	32.89	32.84	-0.4	2,146	-0.02%
2023/10/23	1	32.78	0	0.00	32.72	1	2,142	0.05%
2023/10/20	0.1	33.10	0	0.00	33.06	0.1	2,149	0.00%
2023/10/18	2	33.15	0	0.00	33.09	2	2,150	0.09%
2023/10/17	1	33.53	2	33.57	33.48	-1	2,132	-0.05%
2023/10/16	1	33.49	0	0.00	33.53	1	2,146	0.05%
2023/10/13	0	0.00	10	33.65	33.71	-10	2,149	-0.47%
2023/10/12	0	0.00	1	33.71	33.80	-1	2,168	-0.05%
2023/10/11	0	0.00	1	33.63	33.61	-1	2,174	-0.05%
2023/10/06	1	33.19	0	0.00	33.19	1	2,154	0.05%
2023/10/04	1	32.64	0	0.00	32.55	1	2,130	0.05%
2023/10/02	1	33.14	1	33.24	33.14	0	2,109	0.00%
2023/09/28	10	32.88	0	0.00	32.79	10	2,131	0.47%
2023/09/26	0.1	32.90	0	0.00	32.64	0.1	2,133	0.00%
2023/09/22	0	32.82	0	0.00	32.81	0	2,133	0.00%
2023/09/21	1	32.80	0	0.00	32.80	1	2,138	0.05%
2023/09/20	1	33.27	0	0.00	33.26	1	2,109	0.05%
2023/09/19	0	0.00	1	33.51	33.46	-1	2,106	-0.05%
2023/09/18	0	0.00	1	33.57	33.56	-1	2,114	-0.05%
2023/09/15	6	33.72	0	0.00	33.86	6	2,104	0.29%
2023/09/14	0	0.00	1	33.58	33.72	-1	2,100	-0.05%
2023/09/12	0	0.00	1	33.28	33.25	-1	2,104	-0.05%
2023/09/11	4.3	32.93	2.3	33.14	32.99	2	2,104	0.09%
2023/09/08	0	0.00	0.4	33.36	33.22	-0.4	2,081	-0.02%
2023/09/07	1	33.35	0	0.00	33.29	1	2,083	0.05%
2023/09/06	0	33.58	0	0.00	33.57	0	2,070	0.00%
2023/09/05	1	33.55	0	0.00	33.60	1	2,059	0.05%
2023/09/04	0	0.00	1	33.69	33.64	-1	2,062	-0.05%
2023/09/01	0.1	33.56	0	0.00	33.45	0.1	2,060	0.00%
2023/08/31	2.1	33.45	0	0.00	33.45	2.1	2,061	0.10%
2023/08/29	1	33.34	0	0.00	33.49	1	2,038	0.05%
2023/08/25	0	33.28	2	33.32	33.21	-2	2,011	-0.10%
2023/08/23	0	0.00	1	33.37	33.37	-1	1,952	-0.05%
2023/08/17	1	33.01	1	33.20	33.28	0	1,896	0.00%
2023/08/16	1.1	33.17	0	0.00	33.21	1.1	1,855	0.06%
2023/08/15	1.1	34.13	0.7	34.10	34.00	0.4	1,815	0.02%
2023/08/14	2.2	33.91	0	0.00	33.83	2.2	1,758	0.12%
2023/08/11	1.1	34.40	0	0.00	34.25	1.1	1,674	0.07%
2023/08/10	0.2	34.47	0	0.00	34.29	0.2	1,643	0.01%
2023/08/08	1	34.60	3	34.59	34.65	-2	1,550	-0.13%
2023/08/02	0	0.00	0.3	34.79	34.68	-0.3	1,449	-0.02%
2023/07/31	0.1	35.67	0	0.00	35.07	0.1	1,372	0.01%
2023/07/28	0	35.35	0	0.00	35.39	0	1,348	0.00%
2023/07/26	6	35.26	0	0.00	35.23	6	1,319	0.45%
2023/07/25	0	0.00	1	35.23	35.17	-1	1,297	-0.08%
2023/07/24	1	34.73	0	0.00	34.84	1	1,272	0.08%
2023/07/19	0	0.00	4.8	34.92	34.81	-4.8	1,219	-0.39%
2023/07/18	1	35.08	2.2	35.09	35.08	-1.1	1,191	-0.10%
2023/07/17	0	0.00	2	35.13	35.16	-2	1,173	-0.17%
2023/07/13	4	34.93	2	34.77	34.63	2	1,118	0.18%
2023/07/11	0	0.00	1.2	33.85	34.05	-1.2	1,084	-0.11%
2023/07/10	2.1	33.62	0	0.00	33.59	2.1	1,068	0.20%
2023/07/07	1.1	33.58	1.1	33.71	33.58	0	1,047	0.00%
2023/07/06	1.6	33.73	0	0.00	33.73	1.6	1,031	0.16%
2023/07/05	1	34.37	0	0.00	34.31	1	995	0.10%
2023/07/04	0	0.00	4.6	34.46	34.46	-4.6	969	-0.47%
2023/07/03	0	0.00	1	34.23	34.30	-1	956	-0.10%
2023/06/29	0.1	33.81	0	0.00	33.77	0.1	921	0.01%
2023/06/28	0.2	33.77	0	0.00	33.80	0.2	900	0.02%
2023/06/20	3	34.05	0	0.00	34.15	3	830	0.36%
2023/06/19	0	0.00	0.1	34.20	34.29	-0.1	825	-0.01%
2023/06/08	1	33.02	1	33.32	33.12	0	710	0.00%
2023/06/07	0	0.00	1.4	33.32	33.41	-1.4	702	-0.20%
2023/06/06	1.4	33.14	1	33.04	33.09	0.4	682	0.06%
2023/06/05	0.1	33.00	5	32.97	32.95	-4.9	669	-0.73%
2023/06/02	0	0.00	1	32.90	33.00	-1	666	-0.15%
2023/06/01	2	32.57	0	0.00	32.58	2	658	0.30%
2023/05/29	0	0.00	0.5	32.85	32.85	-0.5	661	-0.08%
2023/05/25	0	0.00	1.2	32.00	32.01	-1.2	627	-0.18%
2023/05/24	1	31.70	0	0.00	31.75	1	625	0.16%
2023/05/23	0	0.00	0.5	31.89	31.86	-0.5	621	-0.07%
2023/05/19	0	0.00	2	31.90	31.90	-2	616	-0.32%
2023/05/18	0	0.00	2.1	31.75	31.75	-2.1	612	-0.34%
2023/05/17	0	0.00	0.4	31.45	31.45	-0.4	601	-0.07%
2023/05/16	0	0.00	1	31.03	31.07	-1	594	-0.17%
2023/05/10	1	30.92	0	0.00	30.87	1	586	0.17%
2023/05/08	4	31.03	0.7	31.08	31.04	3.3	578	0.57%
2023/05/05	1.1	30.78	2	30.85	30.84	-0.9	576	-0.16%
2023/05/04	1	30.65	1	30.77	30.79	0	574	0.00%
2023/05/03	1	30.70	1	30.82	30.77	0	572	0.00%
2023/05/02	0.1	30.89	0	0.00	30.86	0.1	578	0.02%
2023/04/28	0	0.00	0.4	30.76	30.72	-0.4	594	-0.07%
2023/04/27	0	0.00	0.5	30.50	30.40	-0.5	595	-0.08%
2023/04/26	1	30.41	0	0.00	30.39	1	601	0.17%
2023/04/25	0	0.00	1.7	30.66	30.48	-1.7	598	-0.28%
2023/04/20	0	0.00	5	31.05	30.98	-5	601	-0.83%
2023/04/14	0	0.00	1	31.35	31.45	-1	597	-0.17%
2023/04/13	1	31.26	0	0.00	31.19	1	602	0.17%
2023/04/12	1	31.37	0	0.00	31.40	1	615	0.16%
2023/04/10	0	0.00	0.4	31.39	31.34	-0.4	632	-0.07%
2023/04/07	1	31.34	1	31.50	31.29	0	630	0.00%
2023/04/06	1.1	31.25	0	0.00	31.29	1.1	642	0.17%
2023/03/31	1	31.46	2	31.53	31.46	-1	641	-0.16%
2023/03/27	1	31.35	0	0.00	31.42	1	662	0.15%
2023/03/24	0	0.00	1	31.50	31.52	-1	680	-0.15%
2023/03/23	1	31.37	0	0.00	31.40	1	679	0.15%
2023/03/22	0	31.08	1	30.95	31.17	-1	684	-0.14%
2023/03/21	0	0.00	0.3	30.72	30.69	-0.3	696	-0.04%
2023/03/16	0.1	30.29	0	0.00	30.30	0.1	727	0.01%
2023/03/14	0.3	30.49	0	0.00	30.47	0.3	740	0.04%
2023/03/13	2	30.50	0	0.00	30.81	2	748	0.27%
2023/03/08	1	31.17	0	0.00	31.17	1	766	0.13%
2023/03/07	0.7	31.26	0.8	31.23	31.34	-0.1	778	-0.01%
2023/03/06	0	0.00	1	31.15	31.13	-1	801	-0.12%
2023/03/03	1	30.96	0.4	30.85	30.80	0.6	819	0.07%
2023/03/02	0.1	30.77	0	0.00	30.77	0.1	830	0.01%
2023/03/01	1	30.30	0.1	30.89	30.81	0.9	844	0.11%
2023/02/24	0	0.00	0.6	30.80	30.68	-0.6	853	-0.07%
2023/02/22	0	0.00	0.4	30.58	30.47	-0.4	887	-0.04%
2023/02/20	1	30.60	0.4	30.81	30.76	0.6	975	0.06%
2023/02/17	1	30.60	0.1	30.74	30.64	0.9	1,030	0.09%
2023/02/16	0	0.00	1	30.78	30.91	-1	1,082	-0.09%
2023/02/15	2	30.68	0	0.00	30.57	2	1,132	0.18%
2023/02/08	0	0.00	1	30.88	30.93	-1	1,246	-0.08%
2023/02/07	1	30.50	0	0.00	30.55	1	1,264	0.08%
2023/02/02	0	0.00	2.1	30.80	30.86	-2.1	1,245	-0.17%
2023/02/01	0.1	30.51	0	0.00	30.54	0.1	1,238	0.01%
2023/01/31	2	30.53	0.1	30.61	30.37	1.9	1,237	0.15%
2023/01/30	1	30.61	8.4	30.75	30.75	-7.4	1,236	-0.60%
2023/01/16	0	0.00	1	29.90	29.80	-1	1,230	-0.08%
2023/01/13	0.5	29.63	4	29.72	29.61	-3.5	1,222	-0.29%
2023/01/10	0	0.00	2.1	29.45	29.46	-2.1	1,243	-0.17%
2023/01/09	0	0.00	4.1	29.06	29.28	-4.1	1,277	-0.32%
2023/01/06	0	0.00	1.3	28.52	28.56	-1.3	1,272	-0.10%
2023/01/05	1.7	28.35	1.1	28.47	28.35	0.6	1,290	0.04%
2023/01/04	0.1	28.36	0	0.00	28.22	0.1	1,320	0.01%
2022/12/30	1	28.21	0.5	28.34	28.18	0.5	1,348	0.04%
2022/12/29	1	27.96	0	0.00	28.01	1	1,337	0.07%
2022/12/28	1	28.20	0	0.00	28.19	1	1,340	0.07%
2022/12/27	1.1	28.54	1	28.68	28.51	0.1	1,328	0.01%
2022/12/26	0	0.00	0.8	28.48	28.46	-0.8	1,327	-0.06%
2022/12/23	1	28.35	1.4	28.39	28.32	-0.4	1,344	-0.03%
2022/12/22	0	0.00	1.1	28.62	28.68	-1.1	1,347	-0.09%
2022/12/20	2	28.53	1	28.70	28.20	1	1,351	0.07%
2022/12/19	1	28.60	0.3	28.77	28.63	0.7	1,360	0.05%
2022/12/16	2	28.73	2.2	28.88	28.77	-0.2	1,350	-0.02%
2022/12/15	2	29.10	2	29.22	29.22	0	1,333	0.00%
2022/12/14	0	0.00	5	29.24	29.24	-5	1,324	-0.38%
2022/12/13	0	0.00	1	28.92	28.87	-1	1,313	-0.08%
2022/12/12	1	28.90	0.9	29.05	28.99	0.1	1,296	0.01%
2022/12/09	0	0.00	1	29.25	29.20	-1	1,289	-0.08%
2022/12/08	1	28.75	1	28.88	28.83	0	1,280	0.00%
2022/12/07	0.1	29.39	0	0.00	29.15	0.1	1,260	0.01%
2022/12/06	1	29.43	0	0.00	29.26	1	1,252	0.08%
2022/12/01	1	29.75	0.6	30.04	29.82	0.4	1,227	0.03%
2022/11/30	0	0.00	0	29.53	29.50	0	1,219	0.00%
2022/11/29	1	28.99	0.1	29.25	29.22	0.9	1,204	0.07%
2022/11/28	1	29.12	0	0.00	29.00	1	1,190	0.08%
2022/11/25	0.2	29.38	1.1	29.37	29.36	-0.9	1,170	-0.08%
2022/11/23	0	0.00	0.4	29.22	29.15	-0.4	1,133	-0.03%
2022/11/22	0	0.00	1	28.96	28.95	-1	1,116	-0.09%
2022/11/18	0.1	28.98	0	0.00	28.89	0.1	1,104	0.01%
2022/11/17	1	28.77	1	29.05	29.00	0	1,076	0.00%
2022/11/16	4	29.21	1	28.95	29.02	3	1,052	0.29%
2022/11/15	1	30.51	1	30.22	30.53	0	989	0.00%
2022/11/14	0	0.00	0.7	29.65	29.60	-0.7	927	-0.08%
2022/11/11	0.3	29.11	0	0.00	29.37	0.3	873	0.03%
2022/11/10	1	28.10	0.2	28.28	28.20	0.8	816	0.09%
2022/11/09	0	0.00	0.1	28.42	28.42	-0.1	797	-0.01%
2022/11/08	0.3	27.85	1.2	27.78	27.82	-0.9	777	-0.11%
2022/11/07	0.1	27.59	0	0.00	27.56	0.1	750	0.01%
2022/11/04	1	26.90	1.3	27.11	27.10	-0.3	712	-0.04%
2022/11/03	0.2	27.00	0.4	27.48	27.00	-0.2	695	-0.02%
2022/10/25	0.1	26.65	0	0.00	26.58	0.1	710	0.02%
2022/10/24	0.5	27.15	0	0.00	26.97	0.5	701	0.07%
2022/10/21	1	26.86	0	0.00	26.86	1	697	0.14%
2022/10/19	0	0.00	0.2	27.20	27.11	-0.2	677	-0.02%
2022/10/11	2	27.48	0.6	27.54	27.40	1.4	588	0.25%
2022/10/07	2	28.62	0.2	28.63	28.57	1.8	563	0.33%
2022/10/05	1	28.73	3	28.79	28.81	-2	576	-0.35%
2022/10/04	0	0.00	1	27.90	28.26	-1	576	-0.17%
2022/10/03	1.1	27.66	0.1	27.76	27.63	1	575	0.18%
2022/09/29	0	0.00	0.4	28.34	28.26	-0.4	565	-0.07%
2022/09/27	2	28.85	0.2	28.94	28.85	1.8	567	0.32%
2022/09/26	1.1	28.96	0.2	29.02	28.87	1	578	0.17%
2022/09/23	1	29.61	0	0.00	29.47	1	592	0.17%
2022/09/20	0	0.00	0.2	30.29	30.39	-0.2	617	-0.03%
2022/09/14	1	30.23	0.5	30.46	30.39	0.5	635	0.08%
2022/09/13	0	0.00	1	31.00	30.98	-1	642	-0.15%
2022/09/12	0	0.00	1	30.79	30.84	-1	652	-0.15%
2022/09/08	1	30.13	0.3	30.39	30.33	0.7	683	0.11%
2022/09/07	2	30.02	1	30.15	30.02	1	694	0.14%
2022/09/06	0.1	30.70	0	0.00	30.66	0.1	685	0.01%
2022/09/05	1	30.45	0.1	30.70	30.51	0.9	692	0.13%
2022/09/02	1	30.45	0.5	30.70	30.40	0.5	708	0.07%
2022/09/01	1	30.73	0	0.00	30.72	1	704	0.14%
2022/08/30	0.2	31.30	0	0.00	31.13	0.2	696	0.03%
2022/08/29	2	31.03	1	31.09	31.04	1	691	0.15%
2022/08/25	0	0.00	0.1	31.72	31.65	-0.1	666	-0.02%
2022/08/23	1	31.51	0.1	31.66	31.46	0.9	689	0.12%
2022/08/22	2	31.82	0	0.00	31.83	2	693	0.29%
2022/08/18	0	32.08	0	0.00	32.11	0	705	0.00%
2022/08/15	0	0.00	1	32.20	32.22	-1	694	-0.14%
2022/08/08	0	0.00	1	31.45	31.40	-1	757	-0.13%
2022/08/05	0	0.00	1	31.29	31.44	-1	781	-0.13%
2022/08/04	0.1	30.50	0	0.00	30.73	0.1	785	0.02%
2022/08/03	0	0.00	1	30.78	30.73	-1	779	-0.13%
2022/08/02	1	30.55	0	0.00	30.57	1	773	0.13%
2022/07/28	0	0.00	0	30.94	30.89	0	840	0.00%
2022/07/27	1	30.48	1	30.81	30.76	0	845	0.00%
2022/07/26	1.2	30.55	0.2	30.72	30.62	1	855	0.12%
2022/07/20	0.2	30.45	0.7	30.40	30.28	-0.5	913	-0.06%
2022/07/19	1	30.02	0.3	30.25	30.13	0.7	940	0.08%
2022/07/18	0	0.00	1.6	30.63	30.14	-1.6	957	-0.17%
2022/07/14	1	29.28	1.4	29.68	29.62	-0.4	934	-0.04%
2022/07/13	0	0.00	2	29.45	29.43	-2	928	-0.22%
2022/07/08	1	29.35	1	29.51	29.53	0	956	0.00%
2022/07/01	1.1	29.23	0	0.00	29.18	1.1	944	0.12%
2022/06/30	1.2	30.48	0	0.00	30.08	1.2	920	0.13%
2022/06/29	1	30.76	1	30.94	30.84	0	905	0.00%
2022/06/28	2	31.19	0.1	31.40	31.12	1.9	915	0.21%
2022/06/27	1	31.33	2	31.63	31.33	-1	909	-0.11%
2022/06/24	1	30.81	0	0.00	30.81	1	904	0.11%
2022/06/23	1	30.82	0	0.00	30.69	1	918	0.11%
2022/06/21	1	31.28	0.4	31.70	31.70	0.6	911	0.06%
2022/06/20	1	31.12	0.9	31.40	31.12	0.1	920	0.01%
2022/06/16	0.2	32.37	0	0.00	31.76	0.2	886	0.02%
2022/06/10	1	32.69	1.7	32.86	32.89	-0.7	904	-0.07%
2022/06/09	1	33.12	0	0.00	33.12	1	912	0.11%
2022/06/08	0	0.00	0.7	33.28	33.27	-0.7	921	-0.08%
2022/06/07	0	0.00	0.3	32.94	32.89	-0.3	932	-0.03%
2022/06/01	2	33.34	0	0.00	33.28	2	1,067	0.19%
2022/05/31	1	32.79	1.5	33.09	33.39	-0.5	1,066	-0.05%
2022/05/30	0	0.00	1.4	32.96	33.12	-1.4	1,051	-0.13%
2022/05/27	0	0.00	1.5	32.33	32.44	-1.5	1,051	-0.14%
2022/05/26	1.1	31.90	0.3	32.05	31.90	0.7	1,063	0.07%
2022/05/24	0	0.00	1.3	32.19	31.90	-1.3	1,121	-0.11%
2022/05/23	1.5	32.23	1	32.32	32.25	0.5	1,125	0.04%
2022/05/20	0	0.00	0.5	32.40	32.20	-0.5	1,138	-0.05%
2022/05/19	1	31.90	0.5	31.99	32.01	0.5	1,135	0.05%
2022/05/18	0	0.00	0.2	32.56	32.51	-0.2	1,115	-0.02%
2022/05/17	0.5	31.88	1	32.13	32.08	-0.5	1,110	-0.05%
2022/05/16	0	0.00	1.2	32.09	31.88	-1.2	1,106	-0.11%
2022/05/13	0	0.00	0	31.85	31.77	0	1,100	0.00%
2022/05/12	1	31.85	0	0.00	31.45	1	1,087	0.09%
2022/05/10	1	31.86	0	0.00	32.29	1	1,098	0.09%
2022/05/09	2	32.51	0	0.00	32.38	2	1,095	0.18%
2022/05/06	1	32.90	1	33.00	33.02	0	1,074	0.00%
2022/05/05	1	33.50	1.6	33.63	33.54	-0.6	1,056	-0.06%
2022/05/03	1	33.20	0	0.00	33.23	1	1,098	0.09%
2022/04/28	0	0.00	0.4	33.18	33.13	-0.4	1,135	-0.04%
2022/04/27	3	32.89	0	0.00	32.89	3	1,142	0.26%
2022/04/25	1.1	33.42	1	33.52	33.47	0.1	1,115	0.01%
2022/04/20	1	34.06	0	0.00	34.23	1	1,122	0.09%
2022/04/19	0.7	34.23	0.6	34.15	34.10	0.1	1,134	0.01%
2022/04/18	1	33.93	1	34.00	33.92	0	1,146	0.00%
2022/04/15	6	34.14	0	0.00	34.14	6	1,116	0.54%
2022/04/13	0	0.00	1	34.81	34.76	-1	1,135	-0.09%
2022/04/12	1.1	34.18	1	34.20	34.23	0.1	1,151	0.01%
2022/04/06	1	34.82	1	35.16	35.11	0	1,201	0.00%
2022/04/01	1	35.02	0.4	35.16	35.18	0.6	1,200	0.05%
2022/03/31	0	0.00	0.1	35.39	35.36	-0.1	1,218	-0.01%
2022/03/30	0	0.00	1	35.30	35.42	-1	1,218	-0.08%
2022/03/29	1	35.11	0	0.00	35.10	1	1,235	0.08%
2022/03/28	2	34.97	2	35.06	35.10	0	1,232	0.00%
2022/03/24	1	35.21	0	0.00	35.39	1	1,230	0.08%
2022/03/23	0	0.00	1	35.35	35.41	-1	1,228	-0.08%
2022/03/21	1	35.13	1	35.23	35.03	0	1,232	0.00%
2022/03/17	0	0.00	2	34.88	35.04	-2	1,238	-0.16%
2022/03/16	0	0.00	0.9	34.10	34.05	-0.9	1,215	-0.08%
2022/03/15	1.2	33.93	0	0.00	33.88	1.2	1,205	0.10%
2022/03/14	1	34.63	0.2	34.73	34.49	0.8	1,206	0.07%
2022/03/11	2	34.59	0	0.00	34.45	2	1,205	0.17%
2022/03/10	0	0.00	3	34.58	34.79	-3	1,206	-0.25%
2022/03/09	2.2	33.86	0.9	34.04	33.96	1.3	1,199	0.11%
2022/03/08	1	33.66	1	33.80	33.66	0	1,198	0.00%
2022/03/07	2.1	34.41	0.9	35.10	34.31	1.2	1,141	0.11%
2022/03/04	1	35.32	1	35.48	35.34	0	1,083	0.00%
2022/03/02	1	35.62	0	35.78	35.62	1	1,148	0.08%
2022/03/01	0	0.00	1.3	35.81	35.79	-1.3	1,153	-0.11%
2022/02/25	1	35.30	0	0.00	35.25	1	1,158	0.09%
2022/02/24	4	35.47	2.1	35.32	35.26	1.9	1,159	0.16%
2022/02/23	1	35.97	1.7	36.15	36.14	-0.7	1,125	-0.06%
2022/02/22	1	35.83	0.1	36.00	35.98	0.9	1,159	0.08%
2022/02/21	0	0.00	2.3	36.38	36.46	-2.3	1,174	-0.19%
2022/02/18	1	36.26	0	0.00	36.47	1	1,195	0.08%
2022/02/17	1	36.40	4.3	36.58	36.48	-3.3	1,216	-0.27%
2022/02/16	0	0.00	2.8	36.44	36.48	-2.8	1,225	-0.22%
2022/02/15	0	0.00	0.2	35.98	35.93	-0.2	1,229	-0.02%
2022/02/14	4.2	36.07	0	0.00	36.03	4.2	1,233	0.34%
2022/02/10	0	0.00	1	36.65	36.60	-1	1,240	-0.08%
2022/02/09	0	0.00	3	36.32	36.31	-3	1,248	-0.24%
2022/02/08	0.6	36.12	0.8	36.08	36.03	-0.2	1,253	-0.01%
2022/02/07	1	35.70	1.4	35.86	35.89	-0.4	1,250	-0.03%
2022/01/26	1.1	35.43	1	35.64	35.49	0.1	1,235	0.01%
2022/01/25	2	35.38	1	35.60	35.50	1	1,222	0.08%
2022/01/24	0	0.00	0.1	35.70	35.93	-0.1	1,191	-0.01%
2022/01/21	3	35.76	0	0.00	35.68	3	1,174	0.26%
2022/01/20	0	0.00	0.1	36.50	36.40	-0.1	1,153	0.00%
2022/01/19	1	36.31	0	0.00	36.32	1	1,143	0.09%
2022/01/18	2	36.78	0	0.00	36.66	2	1,137	0.18%
2022/01/17	0.2	36.86	2	36.84	36.94	-1.8	1,131	-0.16%
2022/01/14	1	36.42	0	0.00	36.63	1	1,120	0.09%
2022/01/13	0	0.00	1	36.66	36.69	-1	1,114	-0.09%
2022/01/12	0	0.00	2.1	36.36	36.44	-2.1	1,099	-0.19%
2022/01/11	0	0.00	0.7	36.24	36.22	-0.7	1,093	-0.06%
2022/01/10	1	35.91	0.1	36.09	36.04	0.9	1,096	0.08%
2022/01/07	0.1	36.01	0	0.00	35.95	0.1	1,097	0.01%
2022/01/04	0	0.00	1.1	36.20	36.45	-1.1	1,067	-0.10%
2021/12/28	0	0.00	1.1	35.90	35.92	-1.1	1,090	-0.10%
2021/12/27	0	0.00	1	35.58	35.67	-1	1,093	-0.09%
2021/12/24	6	35.44	1	35.49	35.40	5	1,116	0.45%
2021/12/23	0	0.00	2	35.45	35.42	-2	1,116	-0.18%
2021/12/22	1	35.18	0	0.00	35.22	1	1,124	0.09%
2021/12/21	0	0.00	2.8	35.18	35.22	-2.8	1,127	-0.25%
2021/12/20	3	35.01	0.2	35.15	34.89	2.8	1,129	0.25%
2021/12/16	0	0.00	1.9	35.20	35.26	-1.9	1,127	-0.17%
2021/12/14	1	34.94	0	0.00	34.84	1	1,154	0.09%
2021/12/09	1.9	35.37	0	0.00	35.36	1.9	1,151	0.16%
2021/12/08	0.2	35.45	3	35.56	35.40	-2.8	1,144	-0.25%
2021/12/07	6.9	35.05	1	35.24	35.24	5.9	1,140	0.52%
2021/12/06	1	34.70	1	35.03	35.10	0	1,144	0.00%
2021/12/02	0	0.00	53.8	34.94	34.94	-53.8	1,161	-4.63%
2021/12/01	0	0.00	2.3	34.71	34.73	-2.3	1,177	-0.19%
2021/11/30	3	34.35	2	34.49	34.22	1	1,190	0.08%
2021/11/26	4	34.49	0	0.00	34.35	4	1,185	0.34%
2021/11/25	1	34.75	0	0.00	34.88	1	1,154	0.09%
2021/11/24	1	34.81	0	0.00	34.87	1	1,172	0.09%
2021/11/23	2	34.93	0	0.00	34.94	2	1,174	0.17%
2021/11/19	0	0.00	1.4	35.45	35.29	-1.4	1,177	-0.11%
2021/11/15	0	35.80	0	0.00	35.80	0	1,165	0.00%
2021/11/11	2	35.27	1	35.42	35.38	1	1,174	0.09%
2021/11/10	0	35.56	0	0.00	35.57	0	1,194	0.00%
2021/11/09	0.2	35.58	0.2	35.59	35.59	0	1,201	0.00%
2021/11/08	0	0.00	1	35.07	35.38	-1	1,180	-0.08%
2021/11/05	0	0.00	8	34.83	34.98	-8	1,177	-0.68%
2021/11/04	1	34.73	1	34.84	34.64	0	1,186	0.00%
2021/11/03	0	0.00	1	34.63	34.65	-1	1,198	-0.08%
2021/11/02	1	34.52	1	34.79	34.52	0	1,209	0.00%
2021/11/01	0	0.00	0.2	34.57	34.57	-0.2	1,207	-0.01%
2021/10/29	2	34.41	0.2	34.47	34.40	1.8	1,220	0.15%
2021/10/27	0.1	34.73	0	0.00	34.76	0.1	1,233	0.00%
2021/10/26	0.5	34.65	0.5	34.78	34.73	0	1,235	0.00%
2021/10/25	1	34.22	1	34.38	34.40	0	1,233	0.00%
2021/10/22	1	34.38	0	0.00	34.38	1	1,265	0.08%
2021/10/19	0	0.00	0.5	34.51	34.49	-0.5	1,283	-0.04%
2021/10/18	1	34.21	0.5	34.29	34.21	0.5	1,292	0.04%
2021/10/15	0	0.00	4.1	34.12	34.24	-4.1	1,303	-0.31%
2021/10/14	1.2	33.56	2	33.66	33.54	-0.9	1,318	-0.06%
2021/10/13	2	33.68	0	0.00	33.51	2	1,341	0.15%
2021/10/12	1.4	33.50	0.2	33.79	33.68	1.2	1,346	0.09%
2021/10/08	1	34.07	1.9	34.24	34.11	-0.9	1,341	-0.07%
2021/10/07	2	34.23	3.2	34.15	34.21	-1.2	1,330	-0.09%
2021/10/06	1	33.75	0	0.00	33.75	1	1,341	0.07%
2021/10/05	2.1	33.45	1	33.90	33.95	1.1	1,325	0.08%
2021/10/04	0	0.00	1	33.97	33.76	-1	1,299	-0.08%
2021/10/01	3.3	34.06	0	0.00	33.97	3.3	1,294	0.25%
2021/09/30	2	34.42	1	34.61	34.56	1	1,268	0.08%
2021/09/29	4	34.47	1	34.50	34.35	3	1,270	0.24%
2021/09/28	3	34.90	0	0.00	35.04	3	1,248	0.24%
2021/09/27	0	0.00	0	35.23	35.27	0	1,260	0.00%
2021/09/24	0	0.00	2	35.14	35.10	-2	1,260	-0.16%
2021/09/23	0	0.00	0.5	34.92	34.87	-0.5	1,275	-0.04%
2021/09/22	2.1	34.53	0	0.00	34.56	2.1	1,279	0.16%
2021/09/17	0.3	35.20	0	0.00	35.32	0.3	1,250	0.03%
2021/09/16	0.1	35.20	0	0.00	35.26	0.1	1,259	0.00%
2021/09/13	0.2	35.50	0	0.00	35.45	0.2	1,290	0.01%
2021/09/10	1	35.54	1.1	35.38	35.52	-0.1	1,330	-0.01%
2021/09/08	1	35.10	0	0.00	35.12	1	1,329	0.08%
2021/09/07	0	0.00	6	35.45	35.47	-6	1,314	-0.46%
2021/09/06	1	35.76	0	0.00	35.62	1	1,320	0.08%
2021/09/03	0.1	35.58	6	35.38	35.63	-5.9	1,305	-0.45%
2021/08/31	1	34.90	1	35.15	35.50	0	1,289	0.00%
2021/08/27	0	0.00	8.4	34.87	34.95	-8.4	1,316	-0.64%
2021/08/26	1	34.57	1	34.77	34.56	0	1,309	0.00%
2021/08/25	6	34.44	0	0.00	34.47	6	1,303	0.46%
2021/08/24	0	0.00	1	34.18	34.22	-1	1,302	-0.08%
2021/08/23	0	0.00	4.3	33.79	34.12	-4.3	1,314	-0.33%
2021/08/20	1.1	33.33	0.8	33.50	33.28	0.3	1,321	0.03%
2021/08/19	3.4	33.75	0.1	33.56	33.40	3.3	1,314	0.25%
2021/08/18	1	33.58	1.6	33.95	34.17	-0.6	1,299	-0.05%
2021/08/17	0.1	34.00	0	0.00	33.87	0.1	1,301	0.00%
2021/08/16	1.2	34.26	0	0.00	34.21	1.2	1,295	0.09%
2021/08/13	2.1	34.50	0	0.00	34.34	2.1	1,285	0.16%
2021/08/12	0	0.00	1.4	34.71	34.66	-1.4	1,287	-0.11%
2021/08/11	2	34.68	1	34.82	34.77	1	1,312	0.08%
2021/08/10	1.2	34.87	0.1	35.08	34.86	1	1,357	0.08%
2021/08/09	1	34.88	2.8	34.90	35.08	-1.8	1,454	-0.12%
2021/08/05	0	0.00	1	35.35	35.31	-1	1,563	-0.06%
2021/08/04	0	0.00	1	35.22	35.37	-1	1,744	-0.06%
2021/08/03	0	0.00	0.1	35.16	35.15	-0.1	1,798	-0.01%
2021/08/02	1	34.95	1	35.05	35.03	0	1,810	0.00%
2021/07/30	0	0.00	1	34.65	34.51	-1	1,823	-0.05%
2021/07/27	0	0.00	0.1	34.72	34.56	-0.1	1,905	0.00%
2021/07/23	0	0.00	0.3	34.85	34.81	-0.3	1,945	-0.01%
2021/07/21	0	0.00	1.5	34.75	34.57	-1.5	1,964	-0.08%
2021/07/20	2	34.90	1	34.95	34.76	1	1,980	0.05%
2021/07/19	1	35.03	1	35.20	35.20	0	1,987	0.00%
2021/07/16	3	35.17	1	35.42	35.44	2	1,988	0.10%
2021/07/15	0	0.00	0.1	35.60	35.57	-0.1	1,999	-0.01%
2021/07/12	0.1	35.02	1	35.22	35.07	-0.9	2,025	-0.04%
2021/07/09	1	34.70	0	0.00	34.80	1	2,020	0.05%
2021/07/08	0	0.00	1	35.00	35.04	-1	2,035	-0.05%
2021/07/06	1	35.10	0	0.00	35.10	1	2,048	0.05%
2021/07/05	2	34.97	1.3	34.91	35.04	0.7	2,061	0.03%
2021/07/02	0	0.00	1	34.82	34.70	-1	2,070	-0.05%
2021/07/01	0	0.00	2	34.90	34.71	-2	2,071	-0.10%
2021/06/29	0	0.00	1	34.67	34.60	-1	2,092	-0.05%
2021/06/28	0.1	34.40	2	34.56	34.60	-1.9	2,101	-0.09%
2021/06/23	0	0.00	2	34.31	34.28	-2	2,229	-0.09%
2021/06/22	1	33.90	0	0.00	33.83	1	2,226	0.04%
2021/06/21	2.1	34.00	0	34.12	33.96	2.1	2,243	0.09%
2021/06/17	2.4	34.30	0.5	34.39	34.56	1.9	2,222	0.09%
2021/06/16	1	34.52	18	34.48	34.55	-17	2,253	-0.75%
2021/06/15	1	34.50	2.1	34.56	34.57	-1.1	2,271	-0.05%
2021/06/11	2	34.33	1	34.42	34.32	1	2,278	0.04%
2021/06/09	3.1	33.88	0	0.00	33.84	3.1	2,326	0.13%
2021/06/08	1.9	34.13	2	34.10	34.09	-0.1	2,345	0.00%
2021/06/07	2	33.65	3	34.00	34.20	-1	2,364	-0.04%
2021/06/04	1	34.03	2	34.12	34.13	-1	2,331	-0.04%
2021/06/03	3.4	34.27	2	34.30	34.31	1.4	2,344	0.06%
2021/06/02	3	34.19	0	0.00	34.14	3	2,370	0.13%
2021/06/01	0.1	34.18	2	34.25	34.27	-1.9	2,394	-0.08%
2021/05/31	1	33.88	5.9	33.99	34.06	-4.9	2,435	-0.20%
2021/05/28	9	33.65	6	33.67	33.82	3	2,422	0.12%
2021/05/27	3	33.11	1.1	33.28	33.28	1.9	2,444	0.08%
2021/05/26	0	0.00	2.8	33.48	33.50	-2.8	2,507	-0.11%
2021/05/25	0	0.00	35	33.41	33.42	-35	2,508	-1.40%
2021/05/24	0.4	32.79	1	32.97	32.92	-0.6	2,539	-0.02%
2021/05/21	4	32.96	2.3	32.97	32.89	1.7	2,575	0.07%
2021/05/20	2.3	32.40	0	0.00	32.48	2.3	2,586	0.09%
2021/05/19	1.1	32.59	11.3	32.70	32.59	-10.2	2,617	-0.39%
2021/05/18	1	32.68	5	32.16	32.70	-4	2,623	-0.15%
2021/05/17	4.1	31.49	5	31.15	31.19	-0.9	2,626	-0.03%
2021/05/14	2	31.93	4	32.06	32.00	-2	2,565	-0.08%
2021/05/13	4.4	31.99	3.1	31.85	31.55	1.3	2,528	0.05%
2021/05/12	18.3	32.78	0	0.00	31.93	18.3	2,488	0.74%
2021/05/11	18.5	33.72	1.4	33.91	33.40	17.1	2,349	0.73%
2021/05/10	0.2	34.53	3	34.56	34.48	-2.8	2,334	-0.12%
2021/05/07	0	0.00	2.6	34.53	34.57	-2.6	2,385	-0.11%
2021/05/06	2.2	33.61	0	0.00	34.00	2.2	2,424	0.09%
2021/05/05	1	33.93	0	0.00	33.65	1	2,432	0.04%
2021/05/04	3	34.00	0	0.00	33.96	3	2,474	0.12%
2021/05/03	5	34.58	2.4	34.68	34.45	2.6	2,434	0.11%
2021/04/29	0	0.00	0.9	35.09	35.05	-0.9	2,423	-0.04%
2021/04/28	0.1	34.92	0.9	35.00	34.97	-0.8	2,468	-0.03%
2021/04/27	5	34.90	1.4	34.95	34.93	3.6	2,520	0.14%
2021/04/26	0.3	34.85	1.3	34.75	34.90	-1	2,537	-0.04%
2021/04/23	0	0.00	3.5	34.37	34.38	-3.5	2,554	-0.14%
2021/04/22	2	34.25	1	34.55	34.10	1	2,584	0.04%
2021/04/21	2	34.28	1	34.35	34.28	1	2,590	0.04%
2021/04/19	0	0.00	1.1	34.40	34.37	-1.1	2,660	-0.04%
2021/04/16	0	0.00	17	34.20	34.20	-17	2,684	-0.63%
2021/04/15	6	33.74	0.5	33.82	34.02	5.5	2,742	0.20%
2021/04/14	0	0.00	0.4	33.74	33.70	-0.4	2,776	-0.02%
2021/04/13	2	33.69	1.7	33.84	33.63	0.3	2,810	0.01%
2021/04/12	1.1	33.66	1.1	33.72	33.66	0	2,819	0.00%
2021/04/09	0	33.81	0	0.00	33.78	0	2,857	0.00%
2021/04/08	0	0.00	1	33.66	33.89	-1	2,858	-0.03%
2021/04/07	3	33.68	0	0.00	33.72	3	2,883	0.10%
2021/04/06	1	33.64	2.5	33.73	33.71	-1.5	2,884	-0.05%
2021/04/01	0	0.00	0.6	33.30	33.30	-0.6	2,882	-0.02%
2021/03/31	3	33.16	0	33.24	33.15	3	2,894	0.10%
2021/03/30	0	0.00	2	33.24	33.35	-2	2,897	-0.07%
2021/03/29	0	0.00	1.8	33.19	33.21	-1.8	2,857	-0.06%
2021/03/26	0	0.00	1.7	32.93	33.00	-1.7	2,817	-0.06%
2021/03/25	2	32.48	0.1	32.49	32.57	1.9	2,813	0.07%
2021/03/24	3	32.43	1	32.60	32.41	2	2,815	0.07%
2021/03/23	1	32.90	1.2	32.90	32.70	-0.2	2,796	-0.01%
2021/03/22	0	0.00	1	32.55	32.72	-1	2,817	-0.04%
2021/03/19	2	32.41	2.1	32.50	32.49	-0.1	2,845	0.00%
2021/03/18	0	0.00	1	32.84	32.84	-1	2,824	-0.04%
2021/03/17	1.2	32.75	3	32.79	32.62	-1.9	2,829	-0.07%
2021/03/16	0	0.00	1	32.75	32.79	-1	2,886	-0.03%
2021/03/12	1.1	32.56	2.6	32.70	32.70	-1.5	2,921	-0.05%
2021/03/11	1.6	32.33	3	32.39	32.50	-1.4	2,940	-0.05%
2021/03/10	0	0.00	1.6	31.96	31.90	-1.6	2,956	-0.05%
2021/03/09	4.2	31.60	1.2	31.88	31.83	3	2,963	0.10%
2021/03/08	2	31.98	1	32.30	31.82	1	2,955	0.03%
2021/03/05	1.1	31.85	1.6	32.12	31.81	-0.5	2,935	-0.02%
2021/03/04	4.1	32.16	1.1	32.04	32.18	3	2,970	0.10%
2021/03/03	0.1	32.21	1	32.50	32.59	-0.9	2,940	-0.03%
2021/03/02	4	32.36	1.5	32.30	32.16	2.5	2,953	0.09%
2021/02/26	2.7	32.39	2	32.40	32.43	0.7	2,946	0.02%
2021/02/25	0.2	32.92	1	33.04	32.99	-0.8	2,940	-0.03%
2021/02/24	4.2	32.81	0.7	32.78	32.59	3.4	3,000	0.11%
2021/02/23	3	32.74	2.4	32.93	33.05	0.6	3,052	0.02%
2021/02/22	0	0.00	3	33.30	33.01	-3	3,075	-0.10%
2021/02/19	4.2	32.89	0.6	33.09	33.00	3.6	3,105	0.11%
2021/02/18	2	33.12	1.7	33.09	33.21	0.3	3,128	0.01%
2021/02/17	0.2	32.95	4	33.15	33.07	-3.8	3,157	-0.12%
2021/02/05	1	32.25	2	32.26	32.02	-1	3,118	-0.03%
2021/02/04	4	31.71	2.8	31.86	31.81	1.2	3,093	0.04%
2021/02/03	3	32.07	1.3	32.13	31.99	1.7	3,121	0.05%
2021/02/02	2.2	31.64	1	31.95	31.94	1.2	3,119	0.04%
2021/02/01	1	30.75	1.3	31.06	31.22	-0.3	3,151	-0.01%
2021/01/29	3.1	31.21	3.1	31.03	30.80	0	3,137	0.00%
2021/01/28	2.1	31.25	2.4	31.22	31.30	-0.4	3,081	-0.01%
2021/01/27	1	31.92	1.2	32.05	31.87	-0.2	3,042	-0.01%
2021/01/26	9.4	31.94	1.3	31.87	31.78	8.1	3,022	0.27%
2021/01/25	3	32.26	1	32.53	32.40	2	2,969	0.07%
2021/01/22	2	32.50	1.1	32.64	32.55	0.9	2,956	0.03%
2021/01/21	1	32.47	5	32.50	32.71	-4	2,946	-0.14%
2021/01/20	4	32.03	2	32.23	31.98	2	2,902	0.07%
2021/01/19	2	31.98	5	31.89	32.08	-3	2,850	-0.11%
2021/01/18	5	31.33	2	31.30	31.49	3	2,810	0.11%
2021/01/15	7	31.89	1.5	31.86	31.60	5.6	2,756	0.20%
2021/01/14	2	31.60	2	31.60	31.69	0	2,704	0.00%
2021/01/13	0	0.00	59	31.40	31.76	-59	2,683	-2.20%
2021/01/12	2	31.15	3.2	31.29	31.18	-1.2	2,638	-0.05%
2021/01/11	4	31.12	3	31.20	31.30	1	2,604	0.04%
2021/01/08	6	30.89	2.5	30.94	31.10	3.5	2,576	0.13%
2021/01/07	1	30.36	1	30.39	30.66	0	2,511	0.00%
2021/01/06	2	29.89	0	0.00	30.03	2	2,467	0.08%
2021/01/05	0.1	29.84	2	29.86	29.89	-1.9	2,427	-0.08%
2021/01/04	3	29.24	2	29.59	29.75	1	2,453	0.04%
2020/12/31	0	0.00	0.7	29.15	29.21	-0.7	2,489	-0.03%
2020/12/30	1	28.70	2	29.02	29.11	-1	2,489	-0.04%
2020/12/29	1	28.70	1	28.73	28.68	0	2,458	0.00%
2020/12/28	0	0.00	5	28.62	28.69	-5	2,458	-0.20%
2020/12/23	1	28.20	1	28.30	28.20	0	2,425	0.00%
2020/12/22	1	28.11	0	0.00	28.11	1	2,447	0.04%
2020/12/21	2	28.25	0.1	28.63	28.40	1.9	2,509	0.08%
2020/12/18	6	28.20	0	0.00	28.20	6	2,513	0.24%
2020/12/17	0	0.00	10	28.22	28.27	-10	2,535	-0.39%
2020/12/16	0	0.00	1	28.10	28.32	-1	2,543	-0.04%
2020/12/15	0	0.00	2	28.16	28.01	-2	2,520	-0.08%
2020/12/14	2	28.28	0	0.00	28.30	2	2,517	0.08%
2020/12/11	2	28.40	0	0.00	28.35	2	2,575	0.08%
2020/12/10	1	28.40	1.6	28.44	28.39	-0.6	2,569	-0.02%
2020/12/09	1	28.58	4	28.62	28.66	-3	2,535	-0.12%
2020/12/04	1	27.89	1	27.90	28.00	0	2,468	0.00%
2020/12/01	1	27.45	0.5	27.41	27.48	0.5	2,477	0.02%
2020/11/30	5	27.47	4.1	27.47	27.37	0.9	2,499	0.04%
2020/11/27	3.1	27.50	1	27.61	27.56	2.1	2,446	0.08%
2020/11/26	0.1	27.46	0.7	27.65	27.57	-0.6	2,436	-0.03%
2020/11/25	3.1	27.49	1.2	27.57	27.38	1.9	2,449	0.08%
2020/11/24	12	27.60	0.3	27.63	27.54	11.7	2,440	0.48%
2020/11/23	0.1	27.73	2	27.58	27.67	-1.9	2,406	-0.08%
2020/11/20	6	27.32	0.3	27.45	27.40	5.7	2,348	0.24%
2020/11/19	0	0.00	3	28.18	28.23	-3	2,272	-0.13%
2020/11/18	1	28.02	0	0.00	28.22	1	2,234	0.04%
2020/11/17	0	0.00	2	28.04	27.96	-2	2,214	-0.09%
2020/11/16	0	0.00	9	27.55	27.76	-9	2,327	-0.39%
2020/11/13	1	26.92	1	27.05	27.05	0	2,302	0.00%
2020/11/12	1	27.03	0	0.00	26.97	1	2,318	0.04%
2020/11/10	5	26.59	0.9	26.65	26.60	4.1	2,302	0.18%
2020/11/09	1.1	26.65	19.4	26.62	26.68	-18.3	2,297	-0.80%
2020/11/06	1	26.39	1	26.40	26.37	0	2,275	0.00%
2020/11/04	0	0.00	3	26.18	26.27	-3	2,303	-0.13%
2020/11/03	0	0.00	2.2	25.95	25.95	-2.2	2,323	-0.10%
2020/11/02	2	25.52	1.5	25.54	25.67	0.5	2,371	0.02%
2020/10/30	2	25.60	0	0.00	25.60	2	2,389	0.08%
2020/10/29	1.1	25.78	1.1	25.82	25.83	0	2,396	0.00%
2020/10/28	1.1	26.09	0.1	26.25	26.08	1	2,437	0.04%
2020/10/27	5	26.18	0	0.00	26.19	5	2,455	0.20%
2020/10/26	0	0.00	2	26.31	26.31	-2	2,478	-0.08%
2020/10/23	1	26.31	1	26.38	26.27	0	2,523	0.00%
2020/10/22	2	26.18	0	0.00	26.32	2	2,701	0.07%
2020/10/21	8	26.28	1	26.33	26.25	7	2,832	0.25%
2020/10/20	7	26.32	0	0.00	26.27	7	2,893	0.24%
2020/10/16	1	26.12	1.8	26.24	26.08	-0.8	2,959	-0.03%
2020/10/15	3	26.16	16	26.33	26.22	-13	3,044	-0.43%
2020/10/14	6	26.49	1.6	26.41	26.37	4.4	3,065	0.14%
2020/10/13	7	26.39	0	0.00	26.47	7	3,099	0.23%
2020/10/12	0	0.00	4.2	26.46	26.48	-4.2	3,117	-0.14%
2020/10/08	15	26.08	2	26.20	26.22	13	3,116	0.42%
2020/10/06	0	0.00	1	25.83	25.78	-1	3,141	-0.03%
2020/10/05	2	25.54	0.6	25.98	25.56	1.4	3,198	0.04%
2020/09/30	0	0.00	0.5	25.56	25.52	-0.5	3,230	-0.02%
2020/09/29	2	25.43	1	25.49	25.44	1	3,290	0.03%
2020/09/28	1	25.30	3	25.04	25.36	-2	3,391	-0.06%
2020/09/24	6	25.00	0.8	25.00	24.89	5.2	3,554	0.15%
2020/09/23	5	25.53	1	25.60	25.48	4	3,516	0.11%
2020/09/22	2	25.59	1	25.65	25.53	1	3,550	0.03%
2020/09/21	2	25.90	1	25.90	25.80	1	3,545	0.03%
2020/09/18	0	0.00	2	26.02	26.04	-2	3,585	-0.06%
2020/09/17	1.1	26.11	0	0.00	26.03	1.1	3,622	0.03%
2020/09/16	1	26.29	3	26.28	26.30	-2	3,637	-0.05%
2020/09/14	0	0.00	3	25.74	25.91	-3	3,595	-0.08%
2020/09/11	1	25.62	0	0.00	25.64	1	3,592	0.03%
2020/09/10	1	25.56	5.7	25.63	25.63	-4.7	3,671	-0.13%
2020/09/09	4	25.27	1	25.42	25.45	3	3,691	0.08%
2020/09/07	2	25.64	0	0.00	25.47	2	3,744	0.05%
2020/09/03	1	25.75	1	25.74	25.69	0	3,787	0.00%
2020/09/02	1	25.49	0	0.00	25.63	1	3,790	0.03%
2020/09/01	0	0.00	0.5	25.68	25.63	-0.5	3,840	-0.01%
2020/08/31	2	25.59	1	25.58	25.47	1	3,873	0.03%
2020/08/28	1	25.78	0	0.00	25.77	1	3,871	0.03%
2020/08/27	2	26.16	4.8	26.19	25.93	-2.8	3,881	-0.07%
2020/08/26	1	25.97	6	25.94	25.97	-5	3,878	-0.13%
2020/08/24	1	25.70	1	25.75	25.70	0	3,880	0.00%
2020/08/21	0	0.00	1	25.59	25.64	-1	3,876	-0.03%
2020/08/20	4	25.51	4.7	25.49	25.18	-0.7	3,860	-0.02%
2020/08/19	1	26.03	0	0.00	26.02	1	3,727	0.03%
2020/08/18	0	0.00	2	26.22	26.22	-2	3,718	-0.05%
2020/08/17	1	26.10	4.1	26.24	26.32	-3.1	3,724	-0.08%
2020/08/14	1	26.06	0.9	26.10	26.06	0.1	3,710	0.00%
2020/08/13	0	0.00	2	25.96	26.00	-2	3,706	-0.05%
2020/08/12	2	25.93	1	25.90	25.81	1	3,686	0.03%
2020/08/10	0	0.00	13	26.26	26.32	-13	3,635	-0.36%
2020/08/07	0	0.00	2	26.23	26.08	-2	3,641	-0.05%
2020/08/06	0	0.00	1	26.35	26.25	-1	3,618	-0.03%
2020/08/04	1	25.67	0	0.00	25.81	1	3,602	0.03%
2020/08/03	1	25.72	0	0.00	25.48	1	3,587	0.03%
2020/07/30	7.2	25.82	2	26.00	25.87	5.2	3,530	0.15%
2020/07/29	0	0.00	7	25.53	25.52	-7	3,523	-0.20%
2020/07/28	11	26.24	5	26.04	25.60	6	3,526	0.17%
2020/07/27	1	25.50	110	25.58	25.59	-109	3,405	-3.20%	大賣/鉅額交易
2020/07/24	0	0.00	6	24.82	24.70	-6	3,314	-0.18%
2020/07/23	2	24.78	0.1	24.77	24.78	1.9	3,262	0.06%
2020/07/21	0	0.00	1	24.70	24.66	-1	3,244	-0.03%
2020/07/17	0	0.00	3	24.17	24.22	-3	3,157	-0.10%
2020/07/15	0	0.00	6	24.16	24.17	-6	3,160	-0.19%
2020/07/13	7	23.91	0	0.00	24.01	7	3,151	0.22%
2020/07/10	1	23.77	0	0.00	23.75	1	3,117	0.03%
2020/07/09	3	23.95	1	23.94	23.91	2	3,090	0.06%
2020/07/08	0	0.00	2	23.86	23.86	-2	3,077	-0.06%
2020/07/07	0	0.00	3	23.77	23.64	-3	3,020	-0.10%
2020/07/06	5	23.40	2	23.49	23.56	3	2,964	0.10%
2020/07/03	2	23.14	0	0.00	23.19	2	2,900	0.07%
2020/07/02	51	22.93	0	0.00	22.93	51	2,853	1.79%
2020/07/01	0	0.00	2.1	22.76	22.72	-2.1	2,834	-0.07%
2020/06/30	0	0.00	2	22.52	22.57	-2	2,785	-0.07%
2020/06/29	4	22.45	0	0.00	22.45	4	2,787	0.14%
2020/06/24	0	0.00	1	22.56	22.64	-1	2,749	-0.04%
2020/06/23	1	22.35	3	22.54	22.47	-2	2,759	-0.07%
2020/06/22	1	22.54	0	0.00	22.42	1	2,756	0.04%
2020/06/19	0	0.00	4	22.37	22.38	-4	2,798	-0.14%
2020/06/18	4	22.33	0	0.00	22.34	4	2,812	0.14%
2020/06/16	0	0.00	3	22.23	22.29	-3	2,827	-0.11%
2020/06/15	12	21.98	4	22.03	21.84	8	2,946	0.27%
2020/06/12	5	21.66	3	21.81	22.10	2	3,041	0.07%
2020/06/11	0	0.00	1	22.55	22.29	-1	3,070	-0.03%
2020/06/10	2	22.62	0	0.00	22.60	2	3,140	0.06%
2020/06/09	2	22.40	0	0.00	22.43	2	3,284	0.06%
2020/06/08	0	0.00	12	22.39	22.40	-12	3,428	-0.35%
2020/06/05	0	0.00	2	22.15	22.15	-2	3,458	-0.06%
2020/06/04	0	0.00	2	22.04	21.99	-2	3,503	-0.06%
2020/06/03	71	21.75	1	21.85	21.85	70	3,612	1.94%
2020/06/02	0	0.00	5.2	21.48	21.50	-5.2	3,628	-0.14%
2020/06/01	0	0.00	5	21.37	21.36	-5	3,626	-0.14%
2020/05/29	30	21.00	57	21.10	21.23	-27	3,636	-0.74%
2020/05/28	142	21.21	1	21.17	21.12	141	3,691	3.82%	大買/鉅額交易
2020/05/27	0	0.00	4	21.24	21.21	-4	3,787	-0.11%
2020/05/26	0	0.00	2	21.22	21.22	-2	3,906	-0.05%
2020/05/25	31	20.90	1	21.07	20.97	30	3,948	0.76%
2020/05/22	3	20.98	0	0.00	20.91	3	3,976	0.08%
2020/05/21	0	0.00	2	21.20	21.21	-2	4,068	-0.05%
2020/05/19	2	21.06	4	21.09	21.03	-2	4,138	-0.05%
2020/05/18	2	20.88	0	0.00	20.88	2	4,180	0.05%
2020/05/14	5	20.99	0	0.00	20.97	5	4,270	0.12%
2020/05/13	2	21.03	2	21.16	21.20	0	4,251	0.00%
2020/05/12	2	21.16	0	0.00	21.14	2	4,272	0.05%
2020/05/11	2	21.39	3	21.33	21.35	-1	4,271	-0.02%
2020/05/08	1	21.15	0	0.00	21.16	1	4,280	0.02%
2020/05/07	4	21.07	1	21.11	21.06	3	4,320	0.07%
2020/05/06	2	20.77	4.5	20.97	20.94	-2.5	4,392	-0.06%
2020/05/05	4	20.87	1.2	21.00	20.93	2.8	4,433	0.06%
2020/05/04	2	20.79	4	20.87	20.82	-2	4,470	-0.04%
2020/04/30	0	0.00	1	21.15	21.37	-1	4,472	-0.02%
2020/04/29	1	20.95	2	20.98	20.97	-1	4,527	-0.02%
2020/04/27	12	20.50	0	0.00	20.67	12	4,835	0.25%
2020/04/24	3	20.27	0	0.00	20.27	3	4,813	0.06%
2020/04/23	0	0.00	3	20.28	20.33	-3	4,823	-0.06%
2020/04/22	16	20.04	0	0.00	20.18	16	4,835	0.33%
2020/04/21	6	20.35	1	20.30	20.23	5	4,874	0.10%
2020/04/17	0	0.00	3	20.95	20.76	-3	4,854	-0.06%
2020/04/16	12	20.29	3	20.37	20.36	9	4,797	0.19%
2020/04/15	0	0.00	2	20.44	20.46	-2	4,807	-0.04%
2020/04/14	2	19.90	0.1	20.34	20.28	1.9	4,833	0.04%
2020/04/13	2	19.89	3	19.99	19.88	-1	4,880	-0.02%
2020/04/10	3	19.92	50	19.93	19.95	-47	4,956	-0.95%
2020/04/09	55	19.93	2	19.91	19.91	53	5,014	1.06%
2020/04/08	4	19.90	0	0.00	19.91	4	4,998	0.08%
2020/04/07	2	19.52	4	19.62	19.63	-2	5,030	-0.04%
2020/04/01	14	19.15	0	0.00	19.11	14	5,049	0.28%
2020/03/31	2	19.10	32	19.08	19.17	-30	5,065	-0.59%
2020/03/30	4	18.97	6	18.91	19.05	-2	5,062	-0.04%
2020/03/27	4	19.43	4	19.72	19.24	0	5,046	0.00%
2020/03/26	12	19.28	1	19.11	19.33	11	5,015	0.22%
2020/03/25	2	19.22	3	19.26	19.16	-1	5,025	-0.02%
2020/03/24	23	18.76	2	18.78	18.61	21	5,022	0.42%
2020/03/23	1	17.80	0	0.00	17.95	1	5,017	0.02%
2020/03/20	3	18.11	0	0.00	18.45	3	5,040	0.06%
2020/03/19	1	17.25	0	0.00	17.25	1	4,986	0.02%
2020/03/17	2	18.93	0	0.00	18.82	2	4,873	0.04%
2020/03/16	3	20.01	11	19.68	19.35	-8	4,797	-0.17%
2020/03/13	10	19.57	7	19.30	20.04	3	4,682	0.06%
2020/03/12	4	20.49	3.8	20.46	20.50	0.2	4,523	0.01%
2020/03/11	2	21.53	5	21.47	21.26	-3	4,368	-0.07%
2020/03/10	3	21.27	5	21.22	21.52	-2	4,316	-0.05%
2020/03/09	24	21.70	1	21.75	21.54	23	4,253	0.54%
2020/03/06	5	22.11	1	22.20	22.11	4	4,122	0.10%
2020/03/05	0	0.00	1.9	22.46	22.44	-1.9	4,108	-0.05%
2020/03/04	13	22.12	1	22.25	22.20	12	4,153	0.29%
2020/03/03	2	22.12	5	22.18	22.13	-3	4,152	-0.07%
2020/03/02	13	21.81	3	21.83	21.85	10	4,110	0.24%
2020/02/27	2.3	22.15	0	0.00	22.14	2.3	4,024	0.06%
2020/02/26	4	22.34	0	0.00	22.35	4	3,927	0.10%
2020/02/25	4	22.51	1	22.63	22.55	3	3,887	0.08%
2020/02/24	11	22.62	1.6	22.77	22.55	9.4	3,886	0.24%
2020/02/21	1	22.80	2	22.95	22.85	-1	3,798	-0.03%
2020/02/20	1	22.94	1	23.00	22.94	0	3,797	0.00%
2020/02/19	0	0.00	1	23.05	23.00	-1	3,784	-0.03%
2020/02/18	4.1	22.85	11.5	22.85	22.83	-7.4	3,758	-0.20%
2020/02/17	2	23.01	0.6	23.17	23.01	1.4	3,698	0.04%
2020/02/14	2	23.12	2.6	23.14	23.12	-0.6	3,685	-0.02%
2020/02/13	0	0.00	6	23.09	23.09	-6	3,695	-0.16%
2020/02/12	10	22.97	11	23.01	23.03	-1	3,787	-0.03%
2020/02/11	16	22.79	18	22.88	22.85	-2	3,817	-0.05%
2020/02/10	2	22.60	1	22.90	22.67	1	3,892	0.03%
2020/02/07	5	22.79	1	22.92	22.75	4	3,917	0.10%
2020/02/06	15	22.86	12	22.85	22.97	3	3,937	0.08%
2020/02/05	4.3	22.66	0.7	22.82	22.68	3.5	3,975	0.09%
2020/02/04	2	22.62	5	22.57	22.61	-3	3,962	-0.08%
2020/02/03	11	22.10	1	22.50	22.24	10	4,017	0.25%
2020/01/31	4	22.49	2.7	22.61	22.51	1.4	3,940	0.03%
2020/01/30	7.4	22.60	36.2	22.59	22.35	-28.8	3,928	-0.73%
2020/01/20	20	23.64	29	23.63	23.60	-9	3,698	-0.24%
2020/01/16	0	0.00	1	23.59	23.54	-1	3,718	-0.03%
2020/01/15	0	0.00	15.4	23.69	23.57	-15.4	3,741	-0.41%
2020/01/14	5	23.74	20	23.74	23.73	-15	3,713	-0.40%
2020/01/13	10	23.61	1	23.52	23.62	9	3,695	0.24%
2020/01/10	1	23.44	10	23.41	23.45	-9	3,698	-0.24%
2020/01/08	1	23.07	0	0.00	23.13	1	3,725	0.03%
2020/01/07	1	23.20	26	23.26	23.27	-25	3,724	-0.67%
2020/01/06	3	23.43	1	23.50	23.40	2	3,743	0.05%
2020/01/03	5	23.77	6	23.54	23.65	-1	3,705	-0.03%
2020/01/02	2	23.56	2	23.64	23.62	0	3,699	0.00%
2019/12/31	10	23.56	0.8	23.91	23.53	9.2	3,687	0.25%
2019/12/30	5	23.77	1	23.83	23.74	4	3,624	0.11%
2019/12/27	1.1	23.73	3.6	23.72	23.72	-2.5	3,597	-0.07%
2019/12/26	5	23.55	0	0.00	23.55	5	3,602	0.14%
2019/12/25	12	23.53	0	0.00	23.57	12	3,629	0.33%
2019/12/24	0	0.00	0.5	23.59	23.51	-0.5	3,631	-0.01%
2019/12/23	0	0.00	0.5	23.63	23.53	-0.5	3,666	-0.01%
2019/12/20	5.4	23.52	1	23.53	23.49	4.4	3,734	0.12%
2019/12/19	0	0.00	1	23.78	23.61	-1	3,744	-0.03%
2019/12/18	0	0.00	6	23.73	23.76	-6	3,863	-0.16%
2019/12/17	5	23.54	0	0.00	23.75	5	4,243	0.12%
2019/12/16	2	23.46	1	23.43	23.47	1	4,481	0.02%
2019/12/13	9	23.55	2	23.52	23.46	7	4,563	0.15%
2019/12/12	5	23.00	50	23.12	23.19	-45	4,599	-0.98%
2019/12/11	2	22.69	1	22.83	22.78	1	4,538	0.02%
2019/12/10	12	22.75	1	22.78	22.69	11	4,544	0.24%
2019/12/09	19	22.74	2	22.70	22.75	17	4,564	0.37%
2019/12/05	0	0.00	2	22.58	22.59	-2	4,716	-0.04%
2019/12/04	2	22.43	0	0.00	22.41	2	4,764	0.04%
2019/12/03	0	0.00	1	22.54	22.46	-1	4,827	-0.02%
2019/12/02	7	22.41	10	22.41	22.42	-3	4,902	-0.06%
2019/11/29	0.4	22.58	10	22.42	22.41	-9.6	4,945	-0.19%
2019/11/28	0	0.00	1	22.72	22.67	-1	4,966	-0.02%
2019/11/25	0	0.00	1	22.71	22.65	-1	5,329	-0.02%
2019/11/22	0	0.00	14	22.63	22.63	-14	5,469	-0.26%
2019/11/21	7	22.56	2	22.55	22.61	5	5,597	0.09%
2019/11/20	33	22.85	0	0.00	22.80	33	5,697	0.58%
2019/11/19	5	22.80	3	22.88	22.85	2	5,736	0.03%
2019/11/15	0	0.00	14	22.53	22.54	-14	5,823	-0.24%
2019/11/14	2	22.37	1	22.45	22.37	1	5,886	0.02%
2019/11/13	2	22.41	2	22.48	22.40	0	5,957	0.00%
2019/11/12	3	22.40	0	0.00	22.50	3	6,019	0.05%
2019/11/11	13	22.41	47	22.34	22.27	-34	6,082	-0.56%
2019/11/08	29	22.74	0	0.00	22.62	29	6,040	0.48%
2019/11/07	16	22.70	56	22.63	22.73	-40	6,062	-0.66%
2019/11/06	4	22.77	12	22.79	22.81	-8	6,039	-0.13%
2019/11/05	29	22.67	2	22.66	22.69	27	6,050	0.45%
2019/11/04	15	22.23	15	22.41	22.52	0	6,023	0.00%
2019/11/01	31	21.99	1	22.04	22.04	30	6,010	0.50%
2019/10/31	5	22.05	40	22.06	22.04	-35	6,070	-0.58%
2019/10/30	30	21.94	10	21.95	21.95	20	6,045	0.33%
2019/10/29	21	21.87	1	21.87	21.91	20	6,121	0.33%
2019/10/28	10	21.82	32	21.81	21.81	-22	6,154	-0.36%
2019/10/25	22	21.71	2	21.73	21.71	20	6,205	0.32%
2019/10/24	26	21.67	11	21.65	21.69	15	6,279	0.24%
2019/10/23	5	21.58	26	21.64	21.60	-21	6,380	-0.33%
2019/10/22	20	21.57	0	0.00	21.60	20	6,444	0.31%
2019/10/21	17	21.43	10	21.47	21.44	7	6,536	0.11%
2019/10/18	16	21.47	9	21.49	21.47	7	6,667	0.10%
2019/10/17	9	21.45	0	0.00	21.44	9	6,775	0.13%
2019/10/16	0	0.00	1	21.50	21.42	-1	6,885	-0.01%
2019/10/15	31	21.33	4.1	21.36	21.35	26.9	6,983	0.38%
2019/10/14	14	21.22	100	21.21	21.23	-86	7,069	-1.22%
2019/10/09	61	21.01	0	0.00	20.95	61	7,065	0.86%
2019/10/08	7	21.09	34	21.09	21.11	-27	7,140	-0.38%
2019/10/07	2	20.97	43.8	20.99	20.95	-41.8	7,229	-0.58%
2019/10/04	2	20.88	58.2	20.87	20.92	-56.2	7,403	-0.76%
2019/10/03	11	20.78	22	20.93	20.88	-11	7,589	-0.14%
2019/10/02	4	21.01	0	0.00	21.01	4	7,762	0.05%
2019/10/01	0	0.00	3	20.95	21.04	-3	7,952	-0.04%
2019/09/27	3	20.77	94	20.82	20.77	-91	8,122	-1.12%
2019/09/25	18	20.76	0	0.00	20.76	18	8,582	0.21%
2019/09/24	6	20.81	10	20.81	20.86	-4	8,698	-0.05%
2019/09/23	291	20.84	8	20.92	20.83	283	8,899	3.18%	大買/鉅額交易
2019/09/20	45	21.10	18.9	21.14	21.05	26.1	8,758	0.30%
2019/09/19	12	21.42	358	21.57	21.42	-346	7,862	-4.40%	大賣/鉅額交易
2019/09/18	33	20.97	0	0.00	21.02	33	7,275	0.45%
2019/09/17	2	20.80	4	20.80	20.81	-2	7,211	-0.03%
2019/09/16	6	20.75	1	21.20	20.80	5	7,238	0.07%
2019/09/12	51	20.68	1	20.79	20.71	50	7,504	0.67%
2019/09/11	2	20.60	1	20.70	20.62	1	7,850	0.01%
2019/09/10	4	20.61	31	20.58	20.62	-27	8,205	-0.33%
2019/09/09	27	20.69	2.8	20.72	20.69	24.2	8,448	0.29%
2019/09/06	284	20.60	0.2	20.75	20.60	283.8	8,428	3.37%	大買/鉅額交易
2019/09/05	3	20.46	6	20.51	20.48	-3	8,684	-0.03%
2019/09/04	10	20.22	1	20.41	20.30	9	8,965	0.10%
2019/09/03	5	20.20	1	20.26	20.14	4	9,340	0.04%
2019/09/02	4	20.27	1	20.40	20.29	3	9,810	0.03%
2019/08/30	0	0.00	2	20.16	20.23	-2	10,388	-0.02%
2019/08/29	6	19.85	501	19.89	19.95	-495	11,605	-4.27%	大賣/鉅額交易
2019/08/28	16	19.90	0	0.00	19.91	16	12,560	0.13%
2019/08/27	3	20.08	0	0.00	20.04	3	10,900	0.03%
2019/08/26	1	20.05	10	20.07	20.25	-9	10,627	-0.08%
2019/08/23	14	20.02	0	0.00	20.08	14	9,953	0.14%